力山 (1515)-元富-敦南券商分點個股進出

台股 » 個股 » 力山 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

力山

(1515)

可現股當沖

股價
48.85
漲跌
▼0.60
漲幅
-1.21%
成交量
1,151張
產業
上市電機機械類股▼0.39%
346人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力山 (1515)籌碼相關－元富-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-敦南券商分點個股進出
元富-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	49.30	1	49.90	49.55	0	1,568	0.00%
2024/04/16	0	0.00	2	48.00	47.60	-2	1,761	-0.11%
2024/04/10	2	51.00	0	0.00	51.00	2	1,877	0.11%
2024/03/27	0	50.00	0	0.00	49.70	0	1,768	0.00%
2024/03/26	0	0.00	2	49.95	49.45	-2	1,773	-0.11%
2024/03/22	0	0.00	1	50.80	51.20	-1	1,776	-0.06%
2024/03/21	0	0.00	1	49.25	49.25	-1	1,755	-0.06%
2024/03/19	0	49.90	0	0.00	49.45	0	1,813	0.00%
2024/03/15	11	49.95	0	0.00	49.20	11	2,003	0.55%
2024/03/11	0	0.00	1	50.00	50.60	-1	2,478	-0.04%
2024/03/04	1	47.60	0	0.00	47.60	1	2,436	0.04%
2024/02/01	0	0.00	1	44.05	43.95	-1	5,511	-0.02%
2024/01/10	1	47.70	1	51.10	47.70	0	5,365	0.00%
2024/01/08	2	54.35	2	53.85	54.70	0	5,231	0.00%
2024/01/05	1	52.90	0	0.00	52.90	1	5,171	0.02%
2024/01/03	0	0.00	1	50.80	50.70	-1	5,209	-0.02%
2023/12/19	1	53.00	1	52.70	52.70	0	5,305	0.00%
2023/12/14	0	0.00	1	54.10	54.10	-1	5,330	-0.02%
2023/12/13	1	55.00	0	0.00	54.80	1	5,331	0.02%
2023/12/12	4	55.50	3	55.73	55.40	1	5,344	0.02%
2023/12/11	7	56.27	7	55.64	53.40	0	5,343	0.00%
2023/12/07	3	54.00	3	54.80	54.60	0	5,684	0.00%
2023/12/06	0	0.00	2	52.60	53.60	-2	5,699	-0.04%
2023/12/04	1	58.40	1	58.90	58.40	0	5,467	0.00%
2023/12/01	4	57.90	1	57.60	58.00	3	5,442	0.06%
2023/11/30	1	57.90	0	0.00	57.90	1	5,423	0.02%
2023/11/29	0	0.00	3	56.90	56.70	-3	5,409	-0.06%
2023/11/28	1	57.00	0	0.00	57.00	1	5,398	0.02%
2023/11/27	1	60.30	0	0.00	58.50	1	5,355	0.02%
2023/11/24	0	0.00	1	61.10	60.30	-1	5,329	-0.02%
2023/11/23	10	59.40	1	59.70	60.20	9	5,299	0.17%
2023/11/21	1	60.30	14	58.00	59.50	-13	5,262	-0.25%
2023/11/20	1	60.00	8	59.64	59.90	-7	5,234	-0.13%
2023/11/17	2	58.45	3	59.09	59.90	-1	5,179	-0.02%
2023/11/16	6	58.90	6	58.70	58.40	0	4,788	0.00%
2023/11/15	5	56.28	9	56.90	58.10	-4	3,804	-0.11%
2023/11/14	10	52.54	8	52.41	52.90	2	3,423	0.06%
2023/11/13	53	48.94	50	49.65	50.40	3	2,790	0.11%
2023/11/10	4	45.29	8	44.76	45.90	-4	2,515	-0.16%
2023/11/09	0	0.00	4	42.25	42.65	-4	2,313	-0.17%
2023/11/02	0	0.00	1	39.70	39.45	-1	2,226	-0.04%
2023/11/01	0	0.00	1	39.60	39.60	-1	2,260	-0.04%
2023/10/30	4	40.60	0	0.00	40.40	4	2,276	0.18%
2023/10/23	4	40.18	0	0.00	39.85	4	2,274	0.18%
2023/10/19	0	0.00	2	38.35	38.60	-2	2,286	-0.09%
2023/10/11	0	0.00	1	43.50	41.45	-1	2,293	-0.04%
2023/10/06	2	43.78	1	43.90	43.90	1	2,227	0.04%
2023/10/04	0	0.00	1	43.40	43.90	-1	2,427	-0.04%
2023/10/03	3	44.00	1	43.50	43.40	2	2,489	0.08%
2023/10/02	4	43.45	1	44.50	44.70	3	2,465	0.12%
2023/09/28	0	0.00	1	42.95	42.95	-1	2,443	-0.04%
2023/09/19	5	42.30	0	0.00	42.25	5	2,399	0.21%
2023/09/18	2	43.65	20	43.55	43.15	-18	2,373	-0.76%
2023/09/15	0	0.00	2	43.90	44.75	-2	2,344	-0.09%
2023/09/14	3	45.22	1	44.55	45.05	2	2,293	0.09%
2023/09/13	9	43.74	5	43.88	44.10	4	2,167	0.18%
2023/09/12	1	40.50	8	42.94	43.60	-7	1,845	-0.38%
2023/09/11	1	39.25	1	39.45	39.65	0	1,545	0.00%
2023/08/30	5	34.85	0	0.00	34.60	5	1,642	0.30%
2023/08/18	0	0.00	1	37.10	37.10	-1	1,609	-0.06%
2023/08/14	0	0.00	1	37.15	37.00	-1	1,548	-0.06%
2023/08/08	2	39.00	0	0.00	38.20	2	1,445	0.14%
2023/07/19	0	0.00	2	37.05	36.95	-2	1,375	-0.15%
2023/07/13	5	38.35	2	37.70	37.65	3	1,300	0.23%
2023/07/11	10	39.88	13	41.23	39.25	-3	1,226	-0.24%
2023/07/10	0	0.00	6	38.73	39.15	-6	1,061	-0.57%
2023/07/06	0	0.00	10	36.65	36.35	-10	975	-1.03%
2023/06/30	0	0.00	2	34.20	34.75	-2	884	-0.23%
2023/06/28	0	0.00	1	34.50	34.50	-1	866	-0.12%
2023/06/20	5	36.65	15	36.83	37.00	-10	785	-1.27%
2023/06/19	1	35.90	12	36.10	36.05	-11	760	-1.45%
2023/06/16	12	35.37	1	35.50	36.30	11	742	1.48%
2023/06/15	0	0.00	4	34.88	34.85	-4	686	-0.58%
2023/06/14	0	0.00	5	33.45	33.80	-5	662	-0.75%
2023/06/13	20	34.65	0	0.00	34.15	20	646	3.09%
2023/06/12	10	33.95	11	34.10	34.05	-1	617	-0.16%
2023/06/09	0	0.00	10	33.40	33.35	-10	605	-1.65%
2023/06/08	8	33.55	1	33.35	33.40	7	615	1.14%
2023/06/07	5	33.25	0	0.00	33.20	5	604	0.83%
2023/06/06	0	0.00	1	32.30	32.65	-1	587	-0.17%
2023/06/05	0	0.00	1	32.20	32.60	-1	573	-0.17%
2023/06/02	2	31.20	0	0.00	30.85	2	520	0.38%
2023/05/31	2	29.30	0	0.00	29.25	2	477	0.42%
2023/05/29	0	0.00	1	29.30	29.15	-1	505	-0.20%
2023/05/24	0	0.00	1	29.70	29.90	-1	516	-0.19%
2023/05/23	0	0.00	3	29.75	29.80	-3	523	-0.57%
2023/05/12	1	29.10	0	0.00	29.05	1	551	0.18%
2023/05/11	1	29.10	0	0.00	29.20	1	552	0.18%
2023/05/09	1	29.55	0	0.00	29.55	1	559	0.18%
2023/05/05	0	0.00	1	30.45	30.40	-1	560	-0.18%
2023/05/04	0	0.00	1	31.30	30.80	-1	564	-0.18%
2023/05/03	0	0.00	2	31.05	31.35	-2	558	-0.36%
2023/05/02	2	29.85	1	30.45	30.75	1	543	0.18%
2023/04/28	0	0.00	1	29.85	29.65	-1	525	-0.19%
2023/04/21	1	28.80	0	0.00	28.65	1	541	0.18%
2023/04/18	1	29.80	1	30.15	29.75	0	563	0.00%
2023/04/17	2	29.90	0	0.00	29.85	2	561	0.36%
2023/04/12	3	29.25	0	0.00	29.25	3	549	0.55%
2023/04/11	5	29.30	0	0.00	29.25	5	547	0.91%
2023/03/30	4	28.95	0	0.00	28.95	4	560	0.71%
2023/03/28	3	28.97	0	0.00	29.00	3	571	0.52%
2023/03/23	0	0.00	5	29.40	29.30	-5	585	-0.85%
2023/03/22	2	29.60	0	0.00	29.50	2	587	0.34%
2023/03/13	3	28.67	2	29.00	29.30	1	655	0.15%
2023/03/10	2	29.65	1	29.55	29.65	1	646	0.15%
2023/03/09	0	0.00	1	30.35	30.10	-1	659	-0.15%
2023/03/02	1	29.70	0	0.00	29.70	1	691	0.14%
2023/02/22	1	32.05	0	0.00	32.05	1	670	0.15%
2023/02/17	3	31.57	0	0.00	31.90	3	668	0.45%
2023/02/16	5	32.15	0	0.00	31.85	5	669	0.75%
2023/02/02	0	0.00	1	31.65	31.50	-1	655	-0.15%
2023/01/10	1	28.70	1	29.05	29.40	0	629	0.00%
2022/12/23	1	30.95	0	0.00	30.90	1	645	0.15%
2022/12/06	1	33.90	0	0.00	32.65	1	678	0.15%
2022/11/30	0	0.00	1	30.05	29.90	-1	659	-0.15%
2022/11/25	1	29.25	0	0.00	29.20	1	663	0.15%
2022/11/22	1	29.70	0	0.00	29.70	1	676	0.15%
2022/11/15	0	0.00	2	30.20	30.20	-2	801	-0.25%
2022/11/08	0	0.00	1	29.30	29.20	-1	804	-0.12%
2022/10/13	1	27.80	0	0.00	27.60	1	1,017	0.10%
2022/10/11	0	0.00	1	28.25	28.05	-1	1,104	-0.09%
2022/10/06	0	0.00	2	30.50	30.75	-2	1,353	-0.15%
2022/10/04	0	0.00	1	29.25	29.65	-1	1,358	-0.07%
2022/09/28	2	29.80	0	0.00	28.75	2	1,386	0.14%
2022/09/26	1	30.70	0	0.00	30.80	1	1,377	0.07%
2022/09/23	1	32.20	0	0.00	32.20	1	1,380	0.07%
2022/09/22	0	0.00	1	33.20	33.45	-1	1,384	-0.07%
2022/09/15	0	0.00	1	34.75	34.80	-1	1,386	-0.07%
2022/08/31	2	34.48	1	34.60	34.40	1	1,438	0.07%
2022/08/30	3	34.20	0	0.00	34.15	3	1,453	0.21%
2022/08/26	5	35.28	5	35.93	34.50	0	1,448	0.00%
2022/08/25	0	0.00	2	35.83	36.30	-2	1,356	-0.15%
2022/08/19	0	0.00	1	33.30	33.15	-1	1,349	-0.07%
2022/08/16	1	32.70	0	0.00	32.50	1	1,360	0.07%
2022/08/11	1	31.00	1	30.95	31.30	0	1,353	0.00%
2022/08/08	2	30.20	0	0.00	30.45	2	1,354	0.15%
2022/08/04	2	31.80	0	0.00	31.05	2	1,353	0.15%
2022/08/03	1	32.45	1	33.40	32.55	0	1,337	0.00%
2022/08/02	2	33.75	0	0.00	33.50	2	1,335	0.15%
2022/08/01	2	34.15	1	34.15	34.00	1	1,317	0.08%
2022/07/29	2	33.05	0	0.00	33.00	2	1,301	0.15%
2022/07/27	1	33.15	0	0.00	33.20	1	1,286	0.08%
2022/07/21	2	32.80	0	0.00	33.05	2	1,267	0.16%
2022/07/20	0	0.00	0.1	32.10	31.90	-0.1	1,248	0.00%
2022/07/19	1.1	33.57	0	0.00	32.55	1.1	1,227	0.09%
2022/07/18	4	34.64	1.1	34.63	34.40	3	1,193	0.25%
2022/07/15	3.1	34.67	0	34.66	36.05	3	1,142	0.26%
2022/07/14	0	33.70	1	34.70	34.70	-1	1,006	-0.10%
2022/07/13	0	0.00	3	31.53	31.55	-3	890	-0.34%
2022/07/04	0	0.00	2	27.30	26.90	-2	862	-0.23%
2022/07/01	0	0.00	1	27.15	26.10	-1	866	-0.12%
2022/06/28	0	0.00	1	28.90	29.05	-1	854	-0.12%
2022/06/27	0	0.00	2	29.18	29.05	-2	858	-0.23%
2022/06/24	0	0.00	1	28.95	28.90	-1	857	-0.12%
2022/06/23	2	27.95	0	0.00	27.80	2	850	0.24%
2022/06/22	1	28.00	0	0.00	27.70	1	866	0.12%
2022/06/17	1	29.40	0	0.00	29.40	1	849	0.12%
2022/06/09	1	36.80	0	0.00	36.80	1	843	0.12%
2022/05/24	1	36.60	0	0.00	36.40	1	852	0.12%
2022/05/23	1	37.75	0	0.00	37.20	1	855	0.12%
2022/05/18	1	37.90	0	0.00	38.00	1	891	0.11%
2022/05/10	1	37.95	0	0.00	38.10	1	1,026	0.10%
2022/05/03	1	40.60	0	0.00	40.80	1	1,352	0.07%
2022/04/26	1	41.05	1	41.15	40.90	0	1,436	0.00%
2022/03/24	1	47.25	0	0.00	47.25	1	1,583	0.06%
2022/03/23	0	0.00	2	46.45	47.45	-2	1,588	-0.13%
2022/03/21	2	46.00	3	45.65	45.90	-1	1,584	-0.06%
2022/03/15	1	42.05	0	0.00	42.20	1	1,590	0.06%
2022/03/10	1	40.70	0	0.00	41.10	1	1,655	0.06%
2022/03/09	1	40.80	0	0.00	40.75	1	1,643	0.06%
2022/03/08	1	41.40	0	0.00	41.50	1	1,641	0.06%
2022/03/07	2	42.53	0	0.00	42.00	2	1,636	0.12%
2022/03/04	1	43.35	0	0.00	43.55	1	1,624	0.06%
2022/03/01	0	0.00	3	43.95	44.55	-3	1,622	-0.18%
2022/02/24	1	43.45	0	0.00	42.85	1	1,591	0.06%
2022/02/22	1	43.15	1	43.45	43.10	0	1,572	0.00%
2022/02/21	1	44.15	0	0.00	44.45	1	1,558	0.06%
2022/02/18	3	45.10	0	0.00	44.80	3	1,553	0.19%
2022/02/17	1	44.55	0	0.00	44.30	1	1,546	0.06%
2022/02/14	1	43.10	0	0.00	42.90	1	1,489	0.07%
2022/02/11	1	44.75	0	0.00	44.75	1	1,479	0.07%
2022/02/10	3	45.07	2	44.90	45.20	1	1,471	0.07%
2022/02/09	2	45.35	5	46.17	46.75	-3	1,432	-0.21%
2022/02/08	3	43.40	0	0.00	43.60	3	1,345	0.22%
2022/02/07	1	44.85	0	0.00	45.65	1	1,226	0.08%
2022/01/26	4	44.55	0	0.00	44.40	4	1,186	0.34%
2022/01/25	4	47.24	1	47.50	45.95	3	1,133	0.26%
2022/01/24	1	46.80	0	0.00	46.45	1	1,090	0.09%
2022/01/14	1	51.40	0	0.00	51.30	1	949	0.11%
2022/01/11	1	52.60	0	0.00	52.50	1	943	0.11%
2022/01/07	1	52.30	0	0.00	52.00	1	903	0.11%
2022/01/03	1	56.40	0	0.00	55.90	1	800	0.12%
2021/12/29	1	57.30	0	0.00	57.30	1	778	0.13%
2021/12/17	2	56.50	2	57.30	56.40	0	729	0.00%
2021/12/15	1	56.20	1	55.70	55.60	0	701	0.00%
2021/12/14	2	56.75	2	56.40	56.20	0	687	0.00%
2021/11/25	2	65.50	0	0.00	65.40	2	496	0.40%
2021/11/23	0	0.00	1	64.10	64.00	-1	491	-0.20%
2021/11/11	1	65.00	0	0.00	64.80	1	513	0.19%
2021/08/10	2	73.20	5	73.60	73.10	-3	1,855	-0.16%
2021/08/06	2	77.80	0	0.00	77.70	2	1,905	0.10%
2021/08/05	1	78.40	6	77.83	78.00	-5	1,943	-0.26%
2021/08/04	0	0.00	1	81.20	80.80	-1	2,001	-0.05%
2021/07/26	1	80.20	0	0.00	79.90	1	2,596	0.04%
2021/07/22	6	84.00	0	0.00	82.20	6	2,660	0.23%
2021/07/15	1	81.50	2	82.20	83.00	-1	2,618	-0.04%
2021/07/13	0	0.00	0.3	83.60	83.40	-0.3	2,758	-0.01%
2021/07/12	0	0.00	2	84.00	82.30	-2	2,754	-0.07%
2021/07/09	0	0.00	1	79.20	78.50	-1	2,721	-0.04%
2021/07/06	0.1	78.20	0	0.00	78.60	0.1	3,050	0.00%
2021/07/05	0	0.00	1	79.50	79.10	-1	3,159	-0.03%
2021/07/01	1	77.50	0	0.00	77.60	1	3,285	0.03%
2021/06/30	0.1	78.50	0	0.00	78.90	0.1	3,422	0.00%
2021/06/29	0	0.00	1	80.80	79.20	-1	3,595	-0.03%
2021/06/28	1	80.90	0	0.00	80.50	1	3,608	0.03%
2021/06/25	3	82.10	3	81.67	82.20	0	3,582	0.00%
2021/06/24	0	0.00	2	78.90	78.80	-2	3,551	-0.06%
2021/06/23	2	78.90	2	78.10	78.60	0	3,572	0.00%
2021/06/21	2	77.45	0	0.00	77.30	2	3,597	0.06%
2021/06/18	1	78.90	0	0.00	78.90	1	3,625	0.03%
2021/06/16	0	0.00	1	76.90	76.60	-1	3,757	-0.03%
2021/06/15	0	0.00	6	76.92	77.00	-6	3,802	-0.16%
2021/06/11	0	0.00	11	77.12	77.00	-11	3,897	-0.28%
2021/06/10	11	77.90	1	78.00	76.60	10	4,079	0.25%
2021/06/09	0	0.00	1	79.70	79.60	-1	4,120	-0.02%
2021/06/08	0	0.00	1	78.90	78.90	-1	4,263	-0.02%
2021/06/07	5	78.20	0	0.00	78.20	5	4,623	0.11%
2021/06/03	1	78.70	0	0.00	78.30	1	4,759	0.02%
2021/05/28	0	0.00	0	77.60	78.00	0	4,749	0.00%
2021/05/27	0	77.00	0	0.00	77.00	0	4,796	0.00%
2021/05/25	1	70.60	0	0.00	70.30	1	4,789	0.02%
2021/05/20	1	66.90	0	0.00	66.60	1	4,882	0.02%
2021/05/14	1	71.40	0	0.00	70.10	1	5,210	0.02%
2021/05/13	3	68.60	1	63.90	68.60	2	5,213	0.04%
2021/05/11	0	0.00	9	73.22	71.50	-9	5,147	-0.17%
2021/05/10	2	78.45	1	79.80	78.80	1	5,120	0.02%
2021/05/07	4	76.73	0	0.00	78.30	4	5,115	0.08%
2021/05/06	2.1	83.60	0	0.00	83.60	2.1	4,894	0.04%
2021/05/05	2	94.25	3	95.33	92.80	-1	4,875	-0.02%
2021/05/04	12	89.33	12	90.74	94.20	0	4,813	0.00%
2021/04/28	6	93.00	0	0.00	93.40	6	4,658	0.13%
2021/04/23	1	88.80	1	88.10	88.70	0	4,705	0.00%
2021/04/19	1	89.40	0	0.00	89.00	1	4,635	0.02%
2021/04/14	1	89.30	1	89.90	90.80	0	4,471	0.00%
2021/04/12	11	97.74	4.1	98.78	95.90	6.9	4,308	0.16%
2021/04/09	23.1	104.96	22	106.23	106.50	1.1	4,142	0.03%
2021/04/08	6	100.92	24	101.98	103.50	-18	4,036	-0.45%
2021/04/07	31	100.53	13	99.84	99.60	18	3,966	0.45%
2021/04/06	24	98.12	19	100.04	100.00	5	3,914	0.13%
2021/04/01	23	97.54	20	98.09	98.00	3	3,769	0.08%
2021/03/31	20	95.50	20	95.18	94.30	0	3,590	0.00%
2021/03/29	0	0.00	8	94.41	95.30	-8	3,595	-0.22%
2021/03/25	0	0.00	1	93.10	93.20	-1	3,564	-0.03%
2021/03/22	2	91.95	1	92.90	91.60	1	3,532	0.03%
2021/03/19	20	95.34	19	94.79	93.40	1	3,513	0.03%
2021/03/18	0	0.00	6	94.27	94.90	-6	3,434	-0.17%
2021/03/17	1	96.00	4	95.15	93.20	-3	3,405	-0.09%
2021/03/16	17	95.65	17.2	95.18	92.50	-0.2	3,349	-0.01%
2021/03/15	2	91.60	0	0.00	92.60	2	3,179	0.06%
2021/03/12	20.2	93.25	0	0.00	92.00	20.2	3,144	0.64%
2021/03/11	2	91.35	1	89.00	93.40	1	3,004	0.03%
2021/03/10	0	0.00	1	85.90	86.70	-1	2,639	-0.04%
2021/03/09	0	0.00	5	83.40	82.60	-5	2,491	-0.20%
2021/02/22	1	87.10	0	0.00	86.70	1	2,208	0.05%
2021/02/19	1	84.50	1	88.10	88.00	0	2,162	0.00%
2021/02/18	0	0.00	4	82.15	86.10	-4	2,051	-0.19%
2021/02/17	2	79.00	0	0.00	79.10	2	1,811	0.11%
2021/02/05	1	78.10	0	0.00	77.70	1	1,774	0.06%
2021/02/02	1	77.00	0	0.00	76.80	1	1,850	0.05%
2021/02/01	1	76.90	4	77.60	78.30	-3	1,833	-0.16%
2021/01/27	0	0.00	1	75.80	75.80	-1	1,714	-0.06%
2021/01/22	0	0.00	5	72.80	73.60	-5	1,720	-0.29%
2021/01/21	1	72.30	0	0.00	73.60	1	1,722	0.06%
2021/01/20	0	0.00	11	73.28	73.30	-11	1,713	-0.64%
2021/01/19	1	78.20	13	78.08	77.60	-12	1,667	-0.72%
2021/01/12	1	75.80	2	75.80	76.00	-1	1,637	-0.06%
2021/01/05	1	73.20	0	0.00	73.10	1	1,669	0.06%
2020/12/31	1	73.50	0	0.00	72.80	1	1,707	0.06%
2020/12/30	1	73.50	1	72.90	73.90	0.1	1,723	0.00%
2020/12/28	1	72.50	0	0.00	72.50	1	1,759	0.06%
2020/12/24	1	73.30	1	73.80	73.50	0	1,783	0.00%
2020/12/23	1	72.70	0	0.00	72.70	1	1,805	0.06%
2020/12/22	2	76.80	0	0.00	74.50	2	1,821	0.11%
2020/12/17	2	77.65	2	78.90	77.50	0	1,914	0.00%
2020/12/16	0	0.00	1	77.30	77.30	-1	1,910	-0.05%
2020/12/11	1	76.80	0	0.00	76.80	1	2,073	0.05%
2020/12/09	0	0.00	1	74.40	75.20	-1	2,129	-0.05%
2020/12/08	1	74.70	0	0.00	75.00	1	2,182	0.05%
2020/12/07	2	74.35	0	0.00	73.30	2	2,380	0.08%
2020/11/19	0	0.00	1	77.60	77.20	-1	3,872	-0.03%
2020/11/18	0	0.00	1	77.50	77.30	-1	4,010	-0.02%
2020/11/13	4	76.98	0	0.00	77.20	4	4,203	0.10%
2020/11/10	2.3	76.89	5	77.94	76.70	-2.8	4,273	-0.06%
2020/11/09	1	82.20	3	81.93	82.30	-2	4,175	-0.05%
2020/11/06	0	0.00	1	79.50	79.50	-1	4,180	-0.02%
2020/11/05	1	79.70	0	0.00	79.70	1	4,228	0.02%
2020/11/04	2	80.55	2	81.30	81.90	0	4,341	0.00%
2020/11/02	1	79.10	0	0.00	77.30	1	4,446	0.02%
2020/10/29	0	0.00	1	80.60	80.40	-1	4,831	-0.02%
2020/10/22	1	79.80	0	0.00	80.20	1	5,201	0.02%
2020/10/20	5	80.44	10	80.22	80.10	-5	5,537	-0.09%
2020/10/16	5	81.40	5	82.00	80.80	0	5,625	0.00%
2020/10/15	1	83.70	0	0.00	83.00	1	5,718	0.02%
2020/10/12	0.3	85.00	0	0.00	85.10	0.3	5,708	0.00%
2020/10/06	1	87.40	0	0.00	87.40	1	5,817	0.02%
2020/09/30	0	0.00	2	82.15	82.50	-2	5,840	-0.03%
2020/09/29	1	81.60	0	0.00	81.30	1	5,862	0.02%
2020/09/28	0	0.00	2	82.10	82.40	-2	5,873	-0.03%
2020/09/25	2	79.90	8	81.40	79.00	-6	5,884	-0.10%
2020/09/23	5	86.40	0	0.00	85.90	5	5,840	0.09%
2020/09/21	0.2	87.70	5	87.50	87.50	-4.8	5,867	-0.08%
2020/09/17	0.3	86.50	0	0.00	86.20	0.3	5,831	0.00%
2020/09/11	5	93.20	2	92.00	91.30	3	5,721	0.05%
2020/09/10	2	95.35	0	0.00	92.60	2	5,703	0.04%
2020/09/09	13	97.68	18	97.61	97.00	-5	5,681	-0.09%
2020/09/08	4	95.48	1	95.50	94.20	3	5,669	0.05%
2020/09/07	11	96.72	13	94.11	94.00	-2	5,679	-0.04%
2020/09/04	3	95.87	2	97.00	96.30	1	5,677	0.02%
2020/09/03	16	98.69	37	98.89	99.00	-21	5,592	-0.38%
2020/09/02	13	97.79	13	98.45	97.20	0	5,483	0.00%
2020/09/01	73	99.68	117	98.02	97.30	-44	5,390	-0.82%	大賣/
2020/08/31	75	97.29	139	98.54	100.50	-64	5,159	-1.24%	大賣/
2020/08/28	21	92.50	1	92.60	91.50	20	4,848	0.41%
2020/08/27	1	90.00	0	0.00	89.10	1	4,882	0.02%
2020/08/25	2	90.05	3	89.57	90.30	-1	4,936	-0.02%
2020/08/24	120	90.96	1	89.60	91.80	119	4,898	2.43%	大買/鉅額交易
2020/08/21	1	86.70	1	86.60	86.00	0	4,829	0.00%
2020/08/19	1	89.70	4	90.03	88.00	-3	4,959	-0.06%
2020/08/18	2	88.40	4	89.40	87.80	-2	5,041	-0.04%
2020/08/17	0	0.00	4	87.40	88.30	-4	5,078	-0.08%
2020/08/13	1	86.20	1	86.70	85.50	0	5,137	0.00%
2020/08/11	5	86.44	0	0.00	84.70	5	5,144	0.10%
2020/08/10	22	88.36	21	86.99	86.90	1	5,118	0.02%
2020/08/07	4	89.15	14	89.74	91.00	-10	5,029	-0.20%
2020/08/06	1	91.00	1	91.80	89.20	0	5,064	0.00%
2020/08/05	4	89.63	7	90.10	90.00	-3	5,118	-0.06%
2020/08/04	19	88.62	4	89.63	90.00	15	5,081	0.30%
2020/08/03	3	84.77	11	84.48	86.80	-8	4,878	-0.16%
2020/07/31	0	0.00	3	81.97	80.50	-3	4,986	-0.06%
2020/07/30	3	79.13	10	80.00	80.00	-7	5,023	-0.14%
2020/07/29	13	79.55	10	80.53	78.70	3	5,046	0.06%
2020/07/28	10	83.36	11	78.64	78.60	-1	5,072	-0.02%
2020/07/27	32	85.35	10	84.10	84.10	22	5,221	0.42%
2020/07/24	1	84.20	6	85.57	85.70	-5	5,315	-0.09%
2020/07/22	0	0.00	1	83.50	83.20	-1	5,397	-0.02%
2020/07/21	0	0.00	2	79.45	81.90	-2	5,366	-0.04%
2020/07/20	1	76.20	1	75.80	76.00	0	5,343	0.00%
2020/07/17	1	76.80	0	0.00	75.20	1	5,418	0.02%
2020/07/13	1	80.50	0	0.00	80.90	1	5,984	0.02%
2020/07/08	0	0.00	1	80.70	81.10	-1	5,984	-0.02%
2020/07/07	0	0.00	1	80.10	79.80	-1	5,967	-0.02%
2020/07/01	0	0.00	1	79.00	79.30	-1	5,920	-0.02%
2020/06/29	0	0.00	1	80.80	80.00	-1	5,830	-0.02%
2020/06/24	1	82.00	6	82.50	81.90	-5	5,822	-0.09%
2020/06/22	0	0.00	1	83.70	82.60	-1	5,826	-0.02%
2020/06/19	6	87.52	16	86.36	85.90	-10	5,806	-0.17%
2020/06/18	10	84.39	29	85.24	85.50	-19	5,780	-0.33%
2020/06/17	27	85.86	17	85.53	84.50	10	5,766	0.17%
2020/06/16	45	86.14	32	86.39	86.20	13	5,763	0.23%
2020/06/15	18	83.16	13	83.56	84.00	5	5,562	0.09%
2020/06/12	0	0.00	6	78.50	80.70	-6	5,423	-0.11%
2020/06/11	0	0.00	1	79.00	78.30	-1	5,378	-0.02%
2020/06/10	1	81.60	0	0.00	80.70	1	5,368	0.02%
2020/06/09	12	80.15	13	80.85	80.10	-1	5,378	-0.02%
2020/06/08	21	81.47	23	80.00	80.00	-2	5,365	-0.04%
2020/06/05	10	80.50	21	81.12	81.10	-11	5,338	-0.21%
2020/06/04	20	80.65	15	80.77	80.50	5	5,307	0.09%
2020/06/03	12	82.31	6	82.25	80.50	6	5,293	0.11%
2020/06/02	0	0.00	6	80.20	80.50	-6	5,126	-0.12%
2020/06/01	1	79.00	0	0.00	79.10	1	5,126	0.02%
2020/05/29	1	79.00	1	79.20	80.40	0	5,101	0.00%
2020/05/28	10	78.21	0	0.00	77.60	10	5,040	0.20%
2020/05/26	33	79.47	32	77.40	77.20	1	4,919	0.02%
2020/05/25	41	76.41	42	77.83	77.90	-1	4,729	-0.02%
2020/05/22	20	74.80	20	74.10	74.20	0	4,554	0.00%
2020/05/21	5	73.08	4	73.85	74.20	1	4,462	0.02%
2020/05/20	12	71.18	10	70.80	70.80	2	4,358	0.05%
2020/05/19	1	70.30	0	0.00	70.40	1	4,342	0.02%
2020/05/18	0	0.00	1	71.50	70.90	-1	4,309	-0.02%
2020/05/14	1	70.60	0	0.00	69.10	1	4,212	0.02%
2020/05/13	0	0.00	10	72.10	72.10	-10	4,160	-0.24%
2020/05/12	5	71.74	2	72.80	69.90	3	4,062	0.07%
2020/05/11	24	74.67	20	73.00	73.00	4	3,921	0.10%
2020/05/08	21	77.48	23	75.17	74.80	-2	3,852	-0.05%
2020/05/07	24	75.52	38	76.30	76.00	-14	3,739	-0.37%
2020/05/06	1	73.80	2	73.20	73.10	-1	3,472	-0.03%
2020/05/05	18	72.66	18	72.37	71.60	0	3,392	0.00%
2020/05/04	13	72.25	4	72.38	72.10	9	3,337	0.27%
2020/04/30	15	74.65	33	73.81	72.20	-18	3,268	-0.55%
2020/04/29	30	71.43	32	71.45	73.00	-2	3,049	-0.07%
2020/04/28	50	69.39	26	68.47	68.50	24	2,870	0.84%
2020/04/27	13	64.90	22	66.56	68.20	-9	2,663	-0.34%
2020/04/24	3	61.67	7	62.20	62.00	-4	2,505	-0.16%
2020/04/23	20	64.52	2	65.90	63.80	18	2,445	0.74%
2020/04/22	4	63.18	5	64.66	65.20	-1	2,337	-0.04%
2020/04/21	14	65.10	7	66.46	64.10	7	2,246	0.31%
2020/04/20	9	63.84	12	64.12	66.50	-3	2,019	-0.15%
2020/04/17	8	60.13	3	60.17	60.50	5	1,803	0.28%
2020/04/16	2	55.60	0	0.00	56.70	2	1,665	0.12%
2020/04/15	1	51.80	0	0.00	51.60	1	1,562	0.06%
2020/04/08	0	0.00	5	44.37	45.30	-5	1,361	-0.37%
2020/04/07	5	43.79	0	0.00	43.10	5	1,334	0.37%
2020/03/26	1	42.50	1	41.80	41.80	0	1,237	0.00%
2020/03/24	1	39.50	0	0.00	39.15	1	1,178	0.08%
2020/03/19	1	41.30	0	0.00	40.45	1	1,087	0.09%
2020/03/17	0	0.00	1	44.50	44.60	-1	1,085	-0.09%
2020/03/13	1	44.90	0	0.00	44.90	1	1,034	0.10%
2020/03/09	1	58.50	0	0.00	55.20	1	954	0.10%
2020/03/05	6	60.10	6	60.17	61.00	0	972	0.00%
2020/03/04	3	57.53	0	0.00	57.50	3	928	0.32%
2020/02/20	0	0.00	1	63.00	61.80	-1	943	-0.11%
2020/02/12	1	61.70	0	0.00	61.90	1	1,061	0.09%
2020/02/03	0	0.00	1	60.10	59.60	-1	1,210	-0.08%
2020/01/09	1	72.50	1	69.90	72.20	0	1,174	0.00%
2020/01/08	2	69.05	1	69.30	69.00	1	1,175	0.09%
2020/01/07	0	0.00	1	70.70	69.90	-1	1,188	-0.08%
2020/01/06	1	71.00	0	0.00	70.40	1	1,199	0.08%
2019/12/25	0	0.00	1	71.20	71.00	-1	1,355	-0.07%
2019/12/24	2	70.15	1	71.00	70.10	1	1,462	0.07%
2019/12/23	1	70.70	0	0.00	70.20	1	1,565	0.06%
2019/11/19	1	80.60	0	0.00	80.70	1	1,771	0.06%
2019/11/18	5	81.10	5	79.60	79.90	0	1,782	0.00%
2019/11/14	1	81.40	0	0.00	79.80	1	1,826	0.05%
2019/11/11	1	79.50	0	0.00	79.50	1	2,082	0.05%
2019/11/06	1	80.00	0	0.00	80.00	1	2,130	0.05%
2019/10/16	2	87.65	0	0.00	86.80	2	2,313	0.09%
2019/10/15	0	0.00	2	86.45	87.20	-2	2,341	-0.09%
2019/10/14	1	84.40	0	0.00	84.20	1	2,375	0.04%
2019/10/09	2	83.90	2	83.65	83.50	0	2,376	0.00%
2019/10/04	1	86.50	0	0.00	86.50	1	2,441	0.04%
2019/09/27	1	91.90	0	0.00	89.00	1	2,440	0.04%
2019/09/26	6	96.37	6	96.27	97.50	0	2,362	0.00%
2019/09/12	0	0.00	2	91.30	91.30	-2	2,502	-0.08%
2019/09/06	2	91.70	2	91.10	92.60	0	2,482	0.00%
2019/09/05	2	89.35	1	89.40	89.10	1	2,458	0.04%
2019/08/30	0	0.00	1	88.80	88.20	-1	2,621	-0.04%
2019/08/28	1	92.10	0	0.00	89.80	1	2,602	0.04%
2019/08/27	1	93.70	0	0.00	93.00	1	2,603	0.04%
2019/08/22	4	95.25	4	96.23	94.70	0	2,594	0.00%
2019/08/21	0	0.00	1	95.30	94.60	-1	2,628	-0.04%
2019/08/20	0	0.00	1	96.50	94.10	-1	2,699	-0.04%
2019/08/19	2	96.25	3	96.80	95.70	-1	2,786	-0.04%
2019/08/16	4	100.10	2	99.15	97.70	2	2,833	0.07%
2019/08/15	20	101.03	14	101.37	100.50	6	2,858	0.21%
2019/08/14	51	103.63	31	103.65	102.50	20	2,815	0.71%
2019/08/13	3	96.67	3	96.23	98.10	0	2,699	0.00%
2019/08/12	0	0.00	1	92.00	91.00	-1	2,654	-0.04%
2019/08/06	0	0.00	5	87.62	89.00	-5	2,634	-0.19%
2019/08/01	0	0.00	30	88.90	92.00	-30	2,797	-1.07%
2019/07/31	0	0.00	10	87.50	88.90	-10	2,770	-0.36%
2019/07/18	5	92.58	6	92.12	91.60	-1	2,947	-0.03%
2019/07/17	6	89.27	8	89.75	90.00	-2	2,872	-0.07%
2019/07/16	1	90.60	4	90.55	88.10	-3	2,832	-0.11%
2019/07/15	1	89.10	4	88.73	88.40	-3	2,792	-0.11%
2019/07/12	1	89.50	0	0.00	87.80	1	2,809	0.04%
2019/07/11	0	0.00	2	88.10	87.20	-2	2,789	-0.07%
2019/07/10	2	87.10	0	0.00	87.70	2	2,795	0.07%
2019/07/09	4	87.93	4	87.83	89.40	0	2,771	0.00%
2019/07/04	1	85.80	0	0.00	86.30	1	2,947	0.03%
2019/06/28	8	87.65	0	0.00	84.60	8	2,991	0.27%
2019/06/27	1	85.10	4	85.23	85.60	-3	2,969	-0.10%
2019/06/26	1	86.10	2	85.30	86.10	-1	3,022	-0.03%
2019/06/19	3	83.90	0	0.00	84.30	3	3,097	0.10%
2019/06/17	0	0.00	1	83.00	82.70	-1	3,112	-0.03%
2019/06/14	1	83.50	1	83.20	82.80	0	3,130	0.00%
2019/06/13	2	83.15	2	82.85	82.50	0	3,156	0.00%
2019/06/12	19	85.55	8	86.21	84.20	11	3,287	0.33%
2019/06/11	1	85.10	14	85.67	86.00	-13	3,430	-0.38%
2019/06/10	2	82.50	2	82.80	83.40	0	3,396	0.00%
2019/06/04	0	0.00	1	78.90	78.50	-1	3,605	-0.03%
2019/06/03	2	82.25	2	81.50	79.00	0	3,665	0.00%
2019/05/31	0	0.00	1	81.50	80.80	-1	3,738	-0.03%
2019/05/30	1	82.00	1	82.40	81.10	0	3,828	0.00%
2019/05/29	5	82.00	5	82.34	81.90	0	3,972	0.00%
2019/05/28	0	0.00	1	81.40	81.30	-1	3,983	-0.03%
2019/05/27	11	84.80	5	84.32	83.80	6	4,070	0.15%
2019/05/24	3	83.17	4	82.95	83.00	-1	4,160	-0.02%
2019/05/23	2	80.40	2	79.15	81.70	0	4,084	0.00%
2019/05/22	4	78.40	5	78.64	78.10	-1	4,059	-0.02%
2019/05/20	0	0.00	5	79.30	77.60	-5	4,070	-0.12%
2019/05/17	15	77.47	0	0.00	78.00	15	4,072	0.37%
2019/05/10	2	76.85	2	77.30	76.60	0	4,416	0.00%
2019/05/09	0	0.00	1	73.60	73.90	-1	4,459	-0.02%
2019/05/08	1	75.10	0	0.00	75.20	1	4,550	0.02%
2019/04/30	5	73.14	5	72.76	71.60	0	5,309	0.00%
2019/04/19	4	79.23	4	78.50	79.50	0	5,544	0.00%
2019/04/12	5	80.00	5	80.04	80.20	0	5,814	0.00%
2019/04/11	1	79.10	0	0.00	79.10	1	5,911	0.02%
2019/04/09	3	78.70	0	0.00	79.80	3	5,951	0.05%
2019/04/08	1	79.50	0	0.00	79.50	1	6,005	0.02%
2019/04/02	6	79.33	5	78.90	79.40	1	6,073	0.02%
2019/04/01	5	79.74	4	80.00	78.90	1	6,058	0.02%
2019/03/28	0	0.00	35	85.97	86.00	-35	6,004	-0.58%
2019/03/27	20	84.71	5	83.70	84.00	15	6,089	0.25%
2019/03/26	20	85.58	0	0.00	85.70	20	6,264	0.32%
2019/03/21	0	0.00	1	88.80	88.50	-1	6,520	-0.02%
2019/03/15	1	91.50	0	0.00	88.60	1	7,432	0.01%
2019/03/14	2	91.80	26	90.96	90.90	-24	7,547	-0.32%
2019/03/13	0	0.00	16	87.26	88.00	-16	7,607	-0.21%
2019/03/08	63	85.44	61	85.93	84.90	2	8,033	0.02%
2019/03/05	3	90.00	3	90.40	90.00	0	7,829	0.00%
2019/03/04	43	89.80	44	90.71	91.50	-1	7,753	-0.01%
2019/02/25	9	86.92	152	87.20	88.30	-143	7,497	-1.91%	大賣/鉅額交易
2019/02/22	10	83.60	63	84.96	85.10	-53	7,401	-0.72%
2019/02/21	30	84.20	10	85.60	83.80	20	7,504	0.27%
2019/02/20	3	84.30	0	0.00	84.30	3	7,546	0.04%
2019/02/19	6	82.98	4	83.35	82.80	2	7,795	0.03%
2019/02/18	75	84.22	3	84.90	82.80	72	7,779	0.93%
2019/02/15	49	83.80	56	84.76	85.90	-7	7,761	-0.09%
2019/02/14	44	85.76	34	86.91	85.60	10	7,741	0.13%
2019/02/13	102	90.32	42	92.00	85.60	60	7,681	0.78%	大買/
2019/02/12	62	87.45	115	89.75	91.60	-53	7,582	-0.70%	大賣/
2019/02/11	163	90.36	76	91.73	88.90	87	7,517	1.16%	大買/
2019/01/30	20	88.40	31	88.29	89.10	-11	7,427	-0.15%
2019/01/29	11	84.70	1	86.00	86.00	10	7,390	0.14%
2019/01/28	2	84.45	0	0.00	84.00	2	7,335	0.03%
2019/01/25	7	85.07	10	84.32	85.20	-3	7,308	-0.04%
2019/01/24	42	80.89	31	80.67	82.70	11	7,151	0.15%
2019/01/23	65	76.42	61	77.29	77.50	4	6,938	0.06%
2019/01/22	123	74.68	121	75.29	76.50	2	6,905	0.03%	大買/大賣/
2019/01/21	51	73.47	51	73.40	74.00	0	6,766	0.00%
2019/01/18	58	70.54	46	70.83	71.20	12	6,724	0.18%
2019/01/17	14	69.27	10	70.60	69.60	4	6,734	0.06%
2019/01/16	2	70.40	82	71.35	69.80	-80	6,762	-1.18%
2019/01/14	0	0.00	1	70.30	69.10	-1	6,819	-0.01%
2019/01/11	101	69.93	9	68.63	68.50	92	6,887	1.34%	大買/
2019/01/10	0	0.00	1	72.10	72.10	-1	6,751	-0.01%
2019/01/09	1	74.30	45	73.40	73.20	-44	6,765	-0.65%
2019/01/08	2	73.90	62	74.02	73.80	-60	6,799	-0.88%
2019/01/07	8	73.50	13	73.13	73.60	-5	6,832	-0.07%
2019/01/04	111	71.75	105	72.31	71.30	6	6,861	0.09%	大買/大賣/
2019/01/03	3	72.73	63	73.96	73.90	-60	6,852	-0.88%
2018/12/28	40	70.34	40	70.98	71.50	0	6,786	0.00%
2018/12/26	1	67.30	0	0.00	67.10	1	6,750	0.01%
2018/12/25	2	67.20	2	66.30	68.90	0	6,888	0.00%
2018/12/24	36	68.92	33	68.39	68.10	3	7,064	0.04%
2018/12/22	23	69.55	3	70.50	70.00	20	7,171	0.28%
2018/12/21	15	70.91	15	71.33	72.00	0	7,392	0.00%
2018/12/20	17	68.39	9	68.83	69.00	8	7,565	0.11%
2018/12/19	80	71.97	19	71.91	68.30	61	7,539	0.81%
2018/12/17	3	74.70	28	75.23	75.00	-25	7,391	-0.34%
2018/12/14	122	75.40	52	75.31	74.90	70	7,314	0.96%	大買/
2018/12/13	27	73.79	96	75.14	77.00	-69	7,241	-0.95%
2018/12/12	92	73.51	51	74.68	74.00	41	7,067	0.58%
2018/12/11	21	69.85	21	70.67	72.90	0	6,712	0.00%
2018/12/10	7	68.41	2	69.20	69.70	5	6,583	0.08%
2018/12/07	50	66.35	56	66.83	69.00	-6	6,438	-0.09%
2018/12/06	40	63.80	41	64.62	65.00	-1	6,190	-0.02%
2018/12/05	41	62.12	40	62.71	64.30	1	6,011	0.02%
2018/12/04	1	60.70	2	59.45	62.00	-1	5,777	-0.02%
2018/12/03	4	59.75	2	59.80	58.00	2	5,584	0.04%
2018/11/30	0	0.00	1	56.40	57.80	-1	5,511	-0.02%
2018/11/28	2	55.90	2	56.30	55.90	0	5,625	0.00%
2018/11/21	7	57.14	7	57.07	57.00	0	5,503	0.00%
2018/11/20	4	58.10	2	57.80	57.90	2	5,439	0.04%
2018/11/16	2	56.50	4	57.35	54.50	-2	5,253	-0.04%
2018/11/09	2	55.05	0	0.00	54.60	2	4,895	0.04%
2018/11/07	0	0.00	10	52.30	53.60	-10	4,861	-0.21%
2018/11/06	18	54.44	8	53.91	51.90	10	4,891	0.20%
2018/11/02	3	54.77	4	54.65	53.70	-1	4,915	-0.02%
2018/10/31	0	0.00	5	52.00	52.30	-5	4,843	-0.10%
2018/10/30	59	50.13	64	50.45	50.50	-5	4,822	-0.10%
2018/10/29	1	48.65	0	0.00	49.00	1	4,804	0.02%
2018/10/25	1	50.50	2	50.30	50.50	-1	4,777	-0.02%
2018/10/22	10	54.83	10	54.40	53.90	0	5,075	0.00%
2018/10/19	1	54.00	1	53.60	54.30	0	5,027	0.00%
2018/10/17	50	52.93	50	52.10	51.60	0	5,044	0.00%
2018/10/16	17	51.93	18	52.59	52.00	-1	5,100	-0.02%
2018/10/12	19	47.27	19	47.83	50.30	0	4,964	0.00%
2018/10/11	0	0.00	2	45.45	45.85	-2	4,975	-0.04%
2018/10/09	0	0.00	20	47.22	49.15	-20	5,136	-0.39%
2018/10/08	25	47.04	7	46.87	46.75	18	5,247	0.34%
2018/10/05	3	47.80	10	50.07	48.20	-7	5,226	-0.13%
2018/10/04	2	49.10	3	48.95	49.10	-1	5,070	-0.02%
2018/10/03	105	50.42	97	50.49	49.80	8	5,002	0.16%	大買/
2018/10/02	51	53.65	37	54.21	52.20	14	4,807	0.29%
2018/10/01	7	57.06	6	56.62	58.00	1	4,553	0.02%
2018/09/28	53	57.72	42	58.27	57.60	11	4,405	0.25%
2018/09/27	2	55.80	2	56.00	57.60	0	4,125	0.00%
2018/09/26	0	0.00	2	53.40	53.10	-2	3,820	-0.05%
2018/09/25	30	53.38	30	53.64	53.60	0	3,736	0.00%
2018/09/19	1	52.80	1	52.60	51.00	0	3,573	0.00%
2018/09/18	0	0.00	2	50.60	50.90	-2	3,507	-0.06%
2018/09/17	3	50.70	3	50.03	50.80	0	3,462	0.00%
2018/09/14	2	46.25	3	47.18	47.20	-1	3,397	-0.03%
2018/09/12	3	42.53	2	43.80	43.90	1	3,306	0.03%
2018/09/07	2	50.30	1	50.50	48.85	1	3,192	0.03%
2018/09/05	1	52.90	1	53.00	53.10	0	3,102	0.00%
2018/09/04	4	48.90	2	49.65	52.80	2	2,951	0.07%
2018/09/03	0	0.00	1	48.00	48.00	-1	2,868	-0.03%
2018/08/28	0	0.00	1	48.20	47.80	-1	2,875	-0.03%
2018/08/21	5	48.70	7	49.13	49.85	-2	2,874	-0.07%
2018/08/20	10	48.50	0	0.00	48.60	10	2,859	0.35%
2018/08/17	0	0.00	4	52.10	50.20	-4	2,854	-0.14%
2018/08/15	0	0.00	10	49.94	49.80	-10	2,795	-0.36%
2018/08/13	0	0.00	1	50.50	51.00	-1	2,785	-0.04%
2018/08/09	1	55.70	3	54.80	55.80	-2	2,661	-0.08%
2018/08/01	0	0.00	3	56.80	55.30	-3	2,531	-0.12%
2018/07/31	3	56.43	0	0.00	57.30	3	2,472	0.12%
2018/07/30	0	0.00	83	54.87	56.70	-83	2,388	-3.48%
2018/07/27	2	56.50	13	55.50	54.50	-11	2,274	-0.48%
2018/07/25	0	0.00	20	50.60	51.80	-20	2,026	-0.99%
2018/07/23	10	46.92	10	47.46	51.30	0	1,865	0.00%
2018/07/19	7	48.85	7	49.13	49.85	0	1,736	0.00%
2018/07/18	12	49.19	17	48.86	50.00	-5	1,711	-0.29%
2018/07/17	15	49.55	21	49.07	49.20	-6	1,624	-0.37%
2018/07/16	13	47.21	18	46.05	48.00	-5	1,439	-0.35%
2018/07/13	108	43.07	0	0.00	43.65	108	1,376	7.84%	大買/鉅額交易
2018/07/06	1	39.65	0	0.00	39.15	1	1,422	0.07%
2018/07/03	0	0.00	1	40.75	40.95	-1	1,538	-0.06%
2018/06/26	0	0.00	2	39.73	40.00	-2	1,537	-0.13%
2018/06/20	1	38.10	0	0.00	38.10	1	1,639	0.06%
2018/06/19	0	0.00	10	39.10	38.70	-10	1,661	-0.60%
2018/06/14	1	39.10	0	0.00	39.10	1	1,669	0.06%
2018/06/13	0	0.00	5	40.15	39.30	-5	1,669	-0.30%
2018/06/08	0	0.00	7	39.81	39.60	-7	1,707	-0.41%
2018/06/06	6	39.33	5	39.60	39.65	1	1,749	0.06%
2018/06/05	6	40.15	12	40.15	39.90	-6	1,764	-0.34%
2018/06/04	0	0.00	5	39.70	40.00	-5	1,773	-0.28%
2018/06/01	18	41.73	10	40.90	40.60	8	1,853	0.43%
2018/05/31	15	40.84	27	41.32	41.40	-12	1,899	-0.63%
2018/05/30	0	0.00	14	38.60	38.60	-14	1,857	-0.75%
2018/05/29	6	39.58	0	0.00	38.95	6	1,868	0.32%
2018/05/28	4	40.04	9	40.05	39.90	-5	1,876	-0.27%
2018/05/25	9	39.44	5	39.53	39.85	4	1,886	0.21%
2018/05/23	5	39.20	5	38.70	38.50	0	1,942	0.00%
2018/05/22	0	0.00	9	38.00	38.45	-9	1,988	-0.45%
2018/05/21	6	39.93	5	39.80	39.70	1	1,971	0.05%
2018/05/18	8	39.93	4	39.95	39.90	4	1,976	0.20%
2018/05/17	5	42.67	1	42.20	41.90	4	1,981	0.20%
2018/05/16	4	42.08	5	42.20	42.20	-1	1,997	-0.05%
2018/05/15	6	42.38	6	42.05	42.00	0	2,006	0.00%
2018/05/14	6	42.62	4	43.40	43.15	2	2,059	0.10%
2018/05/11	0	0.00	3	42.70	43.50	-3	2,060	-0.15%
2018/05/10	1	42.05	0	0.00	41.70	1	2,049	0.05%
2018/05/09	8	42.98	4	41.80	41.70	4	2,040	0.20%
2018/05/07	0	0.00	5	45.30	45.65	-5	2,019	-0.25%
2018/05/04	0	0.00	4	45.20	45.10	-4	2,057	-0.19%
2018/05/03	3	44.20	18	44.31	44.45	-15	2,078	-0.72%
2018/05/02	9	43.97	9	44.15	44.20	0	2,078	0.00%
2018/04/30	5	43.76	5	44.50	44.15	0	2,094	0.00%
2018/04/27	7	44.22	8	44.08	43.60	-1	2,108	-0.05%
2018/04/26	9	45.23	6	43.65	43.45	3	2,120	0.14%
2018/04/25	10	44.98	10	45.81	45.35	0	2,132	0.00%
2018/04/24	3	45.10	23	45.43	45.10	-20	2,142	-0.93%
2018/04/23	5	48.20	0	0.00	47.25	5	2,131	0.23%
2018/04/20	16	49.79	0	0.00	49.00	16	2,135	0.75%
2018/04/19	17	47.82	12	47.95	49.85	5	2,076	0.24%
2018/04/17	0	0.00	20	46.63	45.95	-20	2,016	-0.99%
2018/04/16	22	46.15	2	46.25	46.25	20	2,061	0.97%
2018/04/13	6	47.35	4	47.75	46.85	2	2,211	0.09%
2018/04/12	47	46.95	87	47.31	47.60	-40	2,323	-1.72%
2018/04/11	86	46.30	62	46.76	46.35	24	2,416	0.99%
2018/04/10	29	47.08	4	46.90	46.90	25	2,425	1.03%
2018/04/09	20	45.64	12	46.25	45.90	8	2,401	0.33%
2018/04/03	4	43.43	4	44.50	44.35	0	2,396	0.00%
2018/04/02	0	0.00	8	43.35	43.50	-8	2,474	-0.32%
2018/03/30	2	41.50	0	0.00	41.30	2	2,523	0.08%
2018/03/29	3	41.27	4	41.20	41.25	-1	2,586	-0.04%
2018/03/28	2	41.50	0	0.00	41.25	2	2,620	0.08%
2018/03/27	1	42.50	0	0.00	42.00	1	2,677	0.04%
2018/03/23	8	40.18	0	0.00	40.20	8	2,830	0.28%
2018/03/22	1	44.90	0	0.00	43.40	1	2,776	0.04%
2018/03/21	3	46.02	15	45.95	45.70	-12	2,788	-0.43%
2018/03/20	15	45.45	0	0.00	45.30	15	2,817	0.53%
2018/03/14	1	46.35	0	0.00	46.35	1	3,062	0.03%
2018/03/13	2	46.50	2	46.80	46.75	0	3,192	0.00%
2018/03/08	4	47.68	3	47.82	47.45	1	3,334	0.03%
2018/03/02	7	44.84	0	0.00	44.40	7	3,376	0.21%
2018/02/27	1	44.10	0	0.00	43.90	1	3,410	0.03%
2018/02/26	1	45.05	0	0.00	45.00	1	3,476	0.03%
2018/02/05	0	0.00	2	43.55	44.15	-2	3,601	-0.06%
2018/02/02	2	44.20	0	0.00	44.20	2	3,635	0.06%
2018/01/24	0	0.00	12	46.68	46.50	-12	4,002	-0.30%
2018/01/22	2	47.05	0	0.00	46.90	2	4,237	0.05%
2018/01/19	10	48.40	0	0.00	47.65	10	4,266	0.23%
2018/01/16	0	0.00	2	47.10	47.55	-2	4,483	-0.04%
2018/01/12	3	48.40	3	48.00	48.40	0	5,026	0.00%
2018/01/11	0	0.00	2	46.20	48.05	-2	5,094	-0.04%
2018/01/09	6	45.59	8	46.81	47.20	-2	5,241	-0.04%
2018/01/08	3	49.40	4	50.49	50.10	-1	5,143	-0.02%
2018/01/05	2	54.00	0	0.00	54.50	2	5,068	0.04%
2018/01/04	2	50.70	0	0.00	50.80	2	5,033	0.04%
2018/01/03	2	51.45	1	52.20	51.00	1	5,119	0.02%