力山 (1515)-富邦-延吉券商分點個股進出

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
49.55
漲跌
▲1.00
漲幅
+2.06%
成交量
1,276張
產業
上市電機機械類股
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－富邦-延吉券商分點個股進出

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

富邦-延吉券商分點個股進出
富邦-延吉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
2021/05/28	2.4	77.65	2	77.95	78.00	0.4	4,749	0.01%
2021/05/27	1.2	76.24	3	75.73	77.00	-1.8	4,796	-0.04%
2021/05/26	2	71.45	1	72.00	73.00	1	4,784	0.02%
2021/05/25	2	69.95	11	70.98	70.30	-9	4,789	-0.19%
2021/05/24	1	68.20	1	69.70	69.50	0	4,793	0.00%
2021/05/21	1	69.30	1	69.00	70.10	0	4,842	0.00%
2021/05/17	16	66.09	2	65.05	63.10	14	5,225	0.27%
2021/05/14	2	69.35	2	71.05	70.10	0	5,210	0.00%
2021/05/13	1	65.20	1	66.30	68.60	0	5,213	0.00%
2021/05/12	5	69.10	2	67.30	67.40	3	5,194	0.06%
2021/05/11	1	72.20	3	74.23	71.50	-2	5,147	-0.04%
2021/05/10	10	78.30	0	0.00	78.80	10	5,120	0.20%
2021/05/07	6	77.53	4	77.55	78.30	2	5,115	0.04%
2021/05/06	2	83.60	0	0.00	83.60	2	4,894	0.04%
2021/05/05	0	0.00	2.1	92.86	92.80	-2.1	4,875	-0.04%
2021/05/04	2	90.85	2.1	90.92	94.20	-0.1	4,813	0.00%
2021/05/03	0	0.00	0.3	94.40	91.50	-0.3	4,735	-0.01%
2021/04/29	3	94.47	11.3	93.63	94.00	-8.3	4,693	-0.18%
2021/04/28	0	0.00	2	93.75	93.40	-2	4,658	-0.04%
2021/04/27	1	90.40	1	90.30	90.30	0	4,653	0.00%
2021/04/22	0	0.00	0.1	89.00	88.00	-0.1	4,700	0.00%
2021/04/20	1	89.00	0	0.00	89.00	1	4,653	0.02%
2021/04/19	20.3	89.27	1	90.50	89.00	19.3	4,635	0.42%
2021/04/16	0	0.00	3	94.60	95.30	-3	4,540	-0.07%
2021/04/15	1	91.00	0	0.00	93.50	1	4,499	0.02%
2021/04/14	4	88.75	0	0.00	90.80	4	4,471	0.09%
2021/04/13	2	94.55	17	92.81	92.00	-15	4,402	-0.34%
2021/04/12	34	99.56	36	99.08	95.90	-2	4,308	-0.05%
2021/04/09	10	105.60	11	106.50	106.50	-1	4,142	-0.02%
2021/04/08	1	99.90	6	101.75	103.50	-5	4,036	-0.12%
2021/04/07	0	0.00	1	100.50	99.60	-1	3,966	-0.03%
2021/04/06	2	98.55	1	100.00	100.00	1	3,914	0.03%
2021/04/01	4	99.28	29	97.73	98.00	-25	3,769	-0.66%
2021/03/31	0	0.00	5	96.00	94.30	-5	3,590	-0.14%
2021/03/30	1	95.00	0	0.00	95.20	1	3,562	0.03%
2021/03/29	4	94.85	16	94.86	95.30	-12	3,595	-0.33%
2021/03/26	0	0.00	16	94.44	92.60	-16	3,589	-0.45%
2021/03/25	1	92.80	1	92.70	93.20	0	3,564	0.00%
2021/03/24	1	94.70	3	93.60	93.50	-2	3,561	-0.06%
2021/03/23	0	0.00	4	92.70	93.50	-4	3,565	-0.11%
2021/03/22	7	91.99	0	0.00	91.60	7	3,532	0.20%
2021/03/19	6	93.87	4	94.93	93.40	2	3,513	0.06%
2021/03/18	1	93.80	3	93.97	94.90	-2	3,434	-0.06%
2021/03/17	8.2	94.90	10	94.30	93.20	-1.8	3,405	-0.05%
2021/03/16	17	94.96	14	93.84	92.50	3	3,349	0.09%
2021/03/15	5	91.88	7	91.77	92.60	-2	3,179	-0.06%
2021/03/12	21	92.94	12	93.15	92.00	9	3,144	0.29%
2021/03/11	8	91.90	46	92.10	93.40	-38	3,004	-1.26%
2021/03/10	1	87.80	23	86.37	86.70	-22	2,639	-0.83%
2021/03/09	13	82.92	2	82.90	82.60	11	2,491	0.44%
2021/03/08	3	83.40	0	0.00	83.60	3	2,485	0.12%
2021/03/04	0	0.00	4	81.70	81.80	-4	2,459	-0.16%
2021/03/03	1	81.90	1	82.60	82.10	0	2,462	0.00%
2021/03/02	6	84.78	17	84.04	83.90	-11	2,444	-0.45%
2021/02/26	10	81.20	0	0.00	81.20	10	2,359	0.42%
2021/02/25	1	83.30	0	0.00	82.70	1	2,325	0.04%
2021/02/24	0	0.00	3	83.60	83.20	-3	2,288	-0.13%
2021/02/23	18	83.52	17	83.31	83.20	1	2,268	0.04%
2021/02/22	2	86.75	5	86.38	86.70	-3	2,208	-0.14%
2021/02/19	8	88.30	25	87.69	88.00	-17	2,162	-0.79%
2021/02/18	7	83.96	37	84.12	86.10	-30	2,051	-1.46%
2021/02/17	1	79.50	1	79.00	79.10	0	1,811	0.00%
2021/02/05	0	0.00	1	78.00	77.70	-1	1,774	-0.06%
2021/02/04	1	77.70	16	78.01	78.20	-15	1,752	-0.86%
2021/02/02	1	76.10	4	76.60	76.80	-3	1,850	-0.16%
2021/02/01	5	78.04	14	78.02	78.30	-9	1,833	-0.49%
2021/01/29	0	0.00	3	77.23	73.60	-3	1,749	-0.17%
2021/01/28	0	0.00	2	75.65	74.70	-2	1,688	-0.12%
2021/01/25	0	0.00	1	75.60	75.40	-1	1,731	-0.06%
2021/01/21	2	73.60	1	72.40	73.60	1	1,722	0.06%
2021/01/20	0	0.00	1	74.80	73.30	-1	1,713	-0.06%
2021/01/19	1	78.60	0	0.00	77.60	1	1,667	0.06%
2021/01/14	0	0.00	4	76.50	76.00	-4	1,609	-0.25%
2021/01/13	1	76.20	0	0.00	75.90	1	1,617	0.06%
2021/01/11	6	77.28	3	76.43	75.20	3	1,631	0.18%
2021/01/04	0	0.00	2	73.00	73.30	-2	1,693	-0.12%
2020/12/29	1	71.80	6	72.30	71.90	-5	1,753	-0.29%
2020/12/25	2	73.30	0	0.00	73.20	2	1,764	0.11%
2020/12/23	10	73.00	10	73.70	72.70	0	1,805	0.00%
2020/12/21	1	78.50	0	0.00	77.80	1	1,846	0.05%
2020/12/18	0	0.00	3	78.27	78.20	-3	1,879	-0.16%
2020/12/17	0	0.00	2	78.00	77.50	-2	1,914	-0.10%
2020/12/16	1	77.60	0	0.00	77.30	1	1,910	0.05%
2020/12/15	1	77.10	0	0.00	76.70	1	1,952	0.05%
2020/12/10	0	0.00	1	77.10	77.00	-1	2,096	-0.05%
2020/12/08	2	71.70	3	72.43	75.00	-1	2,182	-0.05%
2020/12/07	0	0.00	2	74.65	73.30	-2	2,380	-0.08%
2020/12/04	1	75.90	1	75.90	76.00	0	2,514	0.00%
2020/12/03	2	76.90	3.6	76.17	76.50	-1.6	2,560	-0.06%
2020/12/02	0	0.00	2	77.00	76.40	-2	2,614	-0.08%
2020/11/30	0	0.00	2	77.90	77.50	-2	2,870	-0.07%
2020/11/27	0	0.00	1	79.30	78.30	-1	2,987	-0.03%
2020/11/25	0	0.00	2	77.85	77.70	-2	3,583	-0.06%
2020/11/23	4	77.70	2	78.00	77.70	2	3,734	0.05%
2020/11/17	0	0.00	11	77.49	75.80	-11	4,038	-0.27%
2020/11/16	0	0.00	1	77.70	77.40	-1	4,107	-0.02%
2020/11/13	1	77.10	1	76.80	77.20	0	4,203	0.00%
2020/11/12	1	78.40	0	0.00	77.70	1	4,252	0.02%
2020/11/11	10	76.88	0	0.00	78.30	10	4,291	0.23%
2020/11/10	14	76.76	0	0.00	76.70	14	4,273	0.33%
2020/11/09	1	81.70	0	0.00	82.30	1	4,175	0.02%
2020/11/06	1	79.10	2	78.90	79.50	-1	4,180	-0.02%
2020/11/05	1	79.60	0	0.00	79.70	1	4,228	0.02%
2020/11/04	2	82.10	2	82.15	81.90	0	4,341	0.00%
2020/11/02	5	78.62	0	0.00	77.30	5	4,446	0.11%
2020/10/30	3	79.90	0	0.00	80.10	3	4,523	0.07%
2020/10/28	0	0.00	5	81.50	80.60	-5	4,990	-0.10%
2020/10/26	1	81.10	0	0.00	80.60	1	5,077	0.02%
2020/10/23	1	81.60	1	82.00	82.10	0	5,132	0.00%
2020/10/22	1	79.40	5	79.28	80.20	-4	5,201	-0.08%
2020/10/21	2	80.60	0	0.00	80.10	2	5,285	0.04%
2020/10/19	0	0.00	1	81.00	81.20	-1	5,550	-0.02%
2020/10/16	1	81.90	0	0.00	80.80	1	5,625	0.02%
2020/10/15	5	83.58	1	84.10	83.00	4	5,718	0.07%
2020/10/14	1	86.30	3	86.80	86.30	-2	5,697	-0.04%
2020/10/13	2	84.90	0	0.00	85.20	2	5,700	0.04%
2020/10/12	0	0.00	7	86.47	85.10	-7	5,708	-0.12%
2020/10/08	3	85.50	0	0.00	85.90	3	5,754	0.05%
2020/10/07	7	85.89	1	86.20	86.10	6	5,774	0.10%
2020/10/06	7	87.03	3	87.40	87.40	4	5,817	0.07%
2020/09/29	0	0.00	2	83.35	81.30	-2	5,862	-0.03%
2020/09/28	0	0.00	3	82.40	82.40	-3	5,873	-0.05%
2020/09/25	3	79.03	1	79.20	79.00	2	5,884	0.03%
2020/09/24	4	83.08	4	82.38	82.20	0	5,847	0.00%
2020/09/23	15	85.49	0	0.00	85.90	15	5,840	0.26%
2020/09/21	2	87.90	1	87.50	87.50	1	5,867	0.02%
2020/09/18	0	0.00	6	88.23	88.30	-6	5,862	-0.10%
2020/09/17	15	86.71	2	86.40	86.20	13	5,831	0.22%
2020/09/16	12	89.38	0	0.00	89.00	12	5,752	0.21%
2020/09/15	3	91.37	2	91.65	91.50	1	5,736	0.02%
2020/09/14	3	90.37	8	89.90	90.70	-5	5,758	-0.09%
2020/09/11	2	91.30	7	92.41	91.30	-5	5,721	-0.09%
2020/09/10	12	93.64	17	92.00	92.60	-5	5,703	-0.09%
2020/09/09	16	97.03	8	97.59	97.00	8	5,681	0.14%
2020/09/08	6	95.28	1	95.00	94.20	5	5,669	0.09%
2020/09/07	9	95.14	42	94.90	94.00	-33	5,679	-0.58%
2020/09/04	20	96.27	80	96.29	96.30	-60	5,677	-1.06%
2020/09/03	18	99.50	6	99.88	99.00	12	5,592	0.21%
2020/09/02	12	97.70	73	97.19	97.20	-61	5,483	-1.11%
2020/09/01	7	98.33	7	97.50	97.30	0	5,390	0.00%
2020/08/31	72	97.27	28	99.71	100.50	44	5,159	0.85%
2020/08/28	86	92.58	7	92.69	91.50	79	4,848	1.63%
2020/08/27	3	89.70	6	89.17	89.10	-3	4,882	-0.06%
2020/08/26	16	90.13	2	90.15	89.70	14	4,910	0.29%
2020/08/25	6	89.35	3	90.70	90.30	3	4,936	0.06%
2020/08/24	4	89.70	23	90.31	91.80	-19	4,898	-0.39%
2020/08/21	4	84.73	1	85.30	86.00	3	4,829	0.06%
2020/08/20	5	84.34	6	87.30	83.00	-1	4,863	-0.02%
2020/08/19	3	89.50	15	90.08	88.00	-12	4,959	-0.24%
2020/08/18	0	0.00	16	89.43	87.80	-16	5,041	-0.32%
2020/08/17	1	88.30	1	88.40	88.30	0	5,078	0.00%
2020/08/14	3	85.47	2	85.90	85.40	1	5,131	0.02%
2020/08/13	2	86.50	2	85.80	85.50	0	5,137	0.00%
2020/08/12	2	84.45	1	85.90	84.30	1	5,126	0.02%
2020/08/11	5	84.66	5	85.42	84.70	0	5,144	0.00%
2020/08/10	19	88.44	1	86.90	86.90	18	5,118	0.35%
2020/08/07	5	90.08	5	89.68	91.00	0	5,029	0.00%
2020/08/06	6	89.88	4	89.83	89.20	2	5,064	0.04%
2020/08/05	4	89.48	6	90.70	90.00	-2	5,118	-0.04%
2020/08/04	33	89.02	32	89.82	90.00	1	5,081	0.02%
2020/08/03	3	85.07	30	85.73	86.80	-27	4,878	-0.55%
2020/07/31	7	80.76	0	0.00	80.50	7	4,986	0.14%
2020/07/30	2	79.45	0	0.00	80.00	2	5,023	0.04%
2020/07/29	1	79.50	0	0.00	78.70	1	5,046	0.02%
2020/07/28	6	79.87	1	81.00	78.60	5	5,072	0.10%
2020/07/27	17	84.54	3	84.80	84.10	14	5,221	0.27%
2020/07/24	28	84.98	10	85.98	85.70	18	5,315	0.34%
2020/07/23	35	81.85	6	82.37	83.00	29	5,285	0.55%
2020/07/22	3	83.33	9	82.87	83.20	-6	5,397	-0.11%
2020/07/21	0	0.00	34	81.69	81.90	-34	5,366	-0.63%
2020/07/20	1	74.00	7	74.50	76.00	-6	5,343	-0.11%
2020/07/17	5	76.28	5	75.50	75.20	0	5,418	0.00%
2020/07/16	3	78.30	0	0.00	77.70	3	5,625	0.05%
2020/07/15	0	0.00	32	78.16	78.80	-32	5,822	-0.55%
2020/07/14	1	76.10	1	77.70	76.10	0	5,907	0.00%
2020/07/13	4	80.15	2	80.55	80.90	2	5,984	0.03%
2020/07/10	2	77.70	1	77.90	77.40	1	6,003	0.02%
2020/07/09	3	81.23	3	80.97	80.80	0	5,988	0.00%
2020/07/08	3	80.70	3	80.60	81.10	0	5,984	0.00%
2020/07/07	1	81.00	5	79.70	79.80	-4	5,967	-0.07%
2020/07/06	2	81.30	1	80.50	81.50	1	5,969	0.02%
2020/07/03	1	79.10	0	0.00	78.90	1	5,959	0.02%
2020/07/02	1	79.90	0	0.00	79.90	1	5,955	0.02%
2020/07/01	3	79.87	7	78.37	79.30	-4	5,920	-0.07%
2020/06/30	4	79.40	1	79.00	79.10	3	5,862	0.05%
2020/06/29	0	0.00	3	80.90	80.00	-3	5,830	-0.05%
2020/06/24	3	82.17	2	81.90	81.90	1	5,822	0.02%
2020/06/23	3	81.93	1	81.80	82.30	2	5,828	0.03%
2020/06/22	4	84.10	11	83.67	82.60	-7	5,826	-0.12%
2020/06/19	35	87.70	35	85.77	85.90	0	5,806	0.00%
2020/06/17	4	84.88	0	0.00	84.50	4	5,766	0.07%
2020/06/16	41	86.06	47	86.29	86.20	-6	5,763	-0.10%
2020/06/15	7	83.86	16	83.55	84.00	-9	5,562	-0.16%
2020/06/12	2	79.30	17	79.99	80.70	-15	5,423	-0.28%
2020/06/11	6	79.35	3	80.63	78.30	3	5,378	0.06%
2020/06/10	13	80.93	102	80.12	80.70	-89	5,368	-1.66%	大賣/
2020/06/09	2	80.75	11	80.85	80.10	-9	5,378	-0.17%
2020/06/08	2	80.90	1	80.90	80.00	1	5,365	0.02%
2020/06/05	1	81.40	28	81.31	81.10	-27	5,338	-0.51%
2020/06/04	11	79.49	14	80.26	80.50	-3	5,307	-0.06%
2020/06/03	7	82.30	5	82.30	80.50	2	5,293	0.04%
2020/06/02	0	0.00	2	79.70	80.50	-2	5,126	-0.04%
2020/06/01	2	79.85	0	0.00	79.10	2	5,126	0.04%
2020/05/29	12	77.45	28	79.34	80.40	-16	5,101	-0.31%
2020/05/28	48	79.98	7	78.97	77.60	41	5,040	0.81%
2020/05/27	8	77.94	42	78.07	79.00	-34	4,977	-0.68%
2020/05/26	31	77.23	3	79.13	77.20	28	4,919	0.57%
2020/05/25	5	77.46	10	77.14	77.90	-5	4,729	-0.11%
2020/05/22	8	74.03	1	75.70	74.20	7	4,554	0.15%
2020/05/21	6	72.98	4	73.28	74.20	2	4,462	0.04%
2020/05/20	0	0.00	7	71.21	70.80	-7	4,358	-0.16%
2020/05/19	21	71.53	7	71.23	70.40	14	4,342	0.32%
2020/05/18	4	69.98	12	69.75	70.90	-8	4,309	-0.19%
2020/05/15	3	69.17	14	67.56	68.50	-11	4,249	-0.26%
2020/05/14	2	69.90	3	68.80	69.10	-1	4,212	-0.02%
2020/05/13	4	71.83	3	72.10	72.10	1	4,160	0.02%
2020/05/12	9	71.36	10	70.98	69.90	-1	4,062	-0.02%
2020/05/11	9	74.36	24	73.63	73.00	-15	3,921	-0.38%
2020/05/08	81	76.98	4	75.10	74.80	77	3,852	2.00%
2020/05/07	80	76.19	7	76.44	76.00	73	3,739	1.95%
2020/05/06	8	72.89	6	73.52	73.10	2	3,472	0.06%
2020/05/05	12	72.27	0	0.00	71.60	12	3,392	0.35%
2020/05/04	3	71.87	5	74.00	72.10	-2	3,337	-0.06%
2020/04/30	14	74.46	127	76.39	72.20	-113	3,268	-3.46%	大賣/鉅額交易
2020/04/29	10	70.67	21	71.48	73.00	-11	3,049	-0.36%
2020/04/28	18	69.11	5	68.26	68.50	13	2,870	0.45%
2020/04/27	2	66.00	9	67.33	68.20	-7	2,663	-0.26%
2020/04/24	9	62.11	0	0.00	62.00	9	2,505	0.36%
2020/04/23	1	64.50	1	67.00	63.80	0	2,445	0.00%
2020/04/22	6	63.90	4	64.20	65.20	2	2,337	0.09%
2020/04/21	28	64.83	3	65.00	64.10	25	2,246	1.11%
2020/04/20	38	63.77	48	64.57	66.50	-10	2,019	-0.50%
2020/04/17	14	60.74	13	60.75	60.50	1	1,803	0.06%
2020/04/16	21	53.90	8	54.36	56.70	13	1,665	0.78%
2020/04/15	8	51.83	7	52.03	51.60	1	1,562	0.06%
2020/04/14	8	47.82	0	0.00	50.00	8	1,482	0.54%
2020/04/13	1	45.50	0	0.00	45.50	1	1,435	0.07%
2020/04/10	7	44.43	2	44.95	44.60	5	1,417	0.35%
2020/04/09	5	44.96	1	45.70	44.95	4	1,398	0.29%
2020/04/08	2	42.93	0	0.00	45.30	2	1,361	0.15%
2020/04/06	2	41.23	0	0.00	42.15	2	1,301	0.15%
2020/03/31	0	0.00	1	43.10	42.05	-1	1,269	-0.08%
2020/03/26	0	0.00	2	41.15	41.80	-2	1,237	-0.16%
2020/03/25	3	41.40	0	0.00	41.15	3	1,213	0.25%
2020/03/24	4	38.90	2	38.75	39.15	2	1,178	0.17%
2020/03/23	0	0.00	2	36.35	36.00	-2	1,139	-0.18%
2020/03/20	1	39.85	0	0.00	40.00	1	1,120	0.09%
2020/03/19	1	40.45	0	0.00	40.45	1	1,087	0.09%
2020/03/18	3	45.37	2	45.40	44.90	1	1,088	0.09%
2020/03/17	1	44.30	0	0.00	44.60	1	1,085	0.09%
2020/03/16	4	46.24	0	0.00	45.60	4	1,065	0.38%
2020/03/13	0	0.00	4	44.90	44.90	-4	1,034	-0.39%
2020/03/12	1	52.40	0	0.00	49.85	1	1,002	0.10%
2020/03/09	1	55.00	1	55.20	55.20	0	954	0.00%
2020/03/05	2	60.35	2	61.25	61.00	0	972	0.00%
2020/03/04	2	56.80	2	57.20	57.50	0	928	0.00%
2020/02/27	1	57.20	1	59.20	56.80	0	923	0.00%
2020/02/26	1	59.70	0	0.00	59.80	1	938	0.11%
2020/02/24	2	60.80	0	0.00	60.80	2	943	0.21%
2020/02/21	1	61.80	0	0.00	62.00	1	940	0.11%
2020/02/20	1	63.20	1	61.80	61.80	0	943	0.00%
2020/02/11	1	61.00	0	0.00	60.80	1	1,158	0.09%
2020/02/07	1	62.80	0	0.00	61.80	1	1,212	0.08%
2020/02/03	0	0.00	3	60.10	59.60	-3	1,210	-0.25%
2020/01/31	1	65.40	0	0.00	65.00	1	1,200	0.08%
2020/01/30	1	68.30	0	0.00	65.70	1	1,207	0.08%
2020/01/15	1	72.00	1	72.00	72.00	0	1,184	0.00%
2020/01/09	1	72.00	0	0.00	72.20	1	1,174	0.09%
2019/12/25	0	0.00	1	70.50	71.00	-1	1,355	-0.07%
2019/12/19	0	0.00	1	72.80	72.80	-1	1,575	-0.06%
2019/12/16	2	73.25	1	73.80	73.90	1	1,645	0.06%
2019/12/12	0	0.00	0.1	74.10	73.90	-0.1	1,630	-0.01%
2019/12/09	1	75.00	0	0.00	75.40	1	1,616	0.06%
2019/12/02	2	76.40	1	75.00	74.90	1	1,710	0.06%
2019/11/25	2	81.80	1	82.90	82.60	1	1,723	0.06%
2019/11/22	1	80.40	0	0.00	80.10	1	1,715	0.06%
2019/11/20	1	80.10	25	79.78	79.70	-24	1,752	-1.37%
2019/11/19	1	80.30	0	0.00	80.70	1	1,771	0.06%
2019/11/18	0	0.00	1	79.50	79.90	-1	1,782	-0.06%
2019/11/15	1	79.10	1	78.80	79.10	0	1,801	0.00%
2019/11/14	0	0.00	1	79.80	79.80	-1	1,826	-0.05%
2019/11/13	2	80.50	0	0.00	81.00	2	1,866	0.11%
2019/11/12	3	79.30	1	79.20	79.50	2	1,928	0.10%
2019/11/11	2	81.60	1	82.20	79.50	1	2,082	0.05%
2019/11/08	14	84.04	1	83.90	83.70	13	2,154	0.60%
2019/11/07	1	78.50	4	78.60	78.50	-3	2,152	-0.14%
2019/11/06	1	80.80	1	80.20	80.00	0	2,130	0.00%
2019/11/05	0	0.00	2	82.00	81.50	-2	2,114	-0.09%
2019/11/04	1	82.00	0	0.00	81.50	1	2,107	0.05%
2019/10/21	2	84.50	1	84.80	84.50	1	2,188	0.05%
2019/10/17	0	0.00	1	86.20	86.80	-1	2,226	-0.04%
2019/10/16	2	87.50	0	0.00	86.80	2	2,313	0.09%
2019/10/15	2	85.10	0	0.00	87.20	2	2,341	0.09%
2019/10/14	1	83.90	0	0.00	84.20	1	2,375	0.04%
2019/10/09	8	83.69	6	83.63	83.50	2	2,376	0.08%
2019/10/08	3	85.97	1	85.60	85.50	2	2,385	0.08%
2019/10/04	1	87.10	0	0.00	86.50	1	2,441	0.04%
2019/10/03	1	87.90	0	0.00	87.20	1	2,477	0.04%
2019/10/02	2	87.05	1	86.80	87.10	1	2,467	0.04%
2019/10/01	14	87.84	44	86.59	88.00	-30	2,448	-1.23%
2019/09/27	45	92.95	31	90.49	89.00	14	2,440	0.57%
2019/09/26	27	96.40	2	97.65	97.50	25	2,362	1.06%
2019/09/25	3	92.53	2	93.10	94.50	1	2,265	0.04%
2019/09/24	4	91.60	0	0.00	91.50	4	2,279	0.18%
2019/09/23	1	91.90	0	0.00	91.90	1	2,464	0.04%
2019/09/20	4	91.15	0	0.00	91.10	4	2,499	0.16%
2019/09/19	0	0.00	12	92.65	91.50	-12	2,484	-0.48%
2019/09/11	1	91.20	1	92.00	91.80	0	2,522	0.00%
2019/09/10	4	93.30	3	93.60	91.70	1	2,516	0.04%
2019/09/09	0	0.00	1	93.00	92.90	-1	2,493	-0.04%
2019/09/06	0.1	92.50	2	92.15	92.60	-1.9	2,482	-0.08%
2019/09/03	1	88.50	0	0.00	88.50	1	2,583	0.04%
2019/09/02	0	0.00	1	88.80	89.30	-1	2,638	-0.04%
2019/08/30	5	88.80	0	0.00	88.20	5	2,621	0.19%
2019/08/29	22	90.00	0	0.00	90.10	22	2,612	0.84%
2019/08/28	15	90.55	1	92.00	89.80	14	2,602	0.54%
2019/08/27	47	93.27	0	0.00	93.00	47	2,603	1.80%
2019/08/26	17	93.99	4	94.15	95.00	13	2,589	0.50%
2019/08/23	6	93.37	0	0.00	93.20	6	2,570	0.23%
2019/08/22	3	95.23	0	0.00	94.70	3	2,594	0.12%
2019/08/21	12	94.05	1	94.20	94.60	11	2,628	0.42%
2019/08/20	28	95.04	1	96.40	94.10	27	2,699	1.00%
2019/08/19	14	95.86	1	96.40	95.70	13	2,786	0.47%
2019/08/16	1	98.20	1	100.00	97.70	0	2,833	0.00%
2019/08/15	1	103.00	1	99.30	100.50	0	2,858	0.00%
2019/08/14	10	102.20	10	103.20	102.50	0	2,815	0.00%
2019/08/13	11	94.18	120	96.29	98.10	-109	2,699	-4.04%	大賣/鉅額交易
2019/08/12	101	91.16	95	95.40	91.00	6	2,654	0.23%	大買/
2019/08/08	1	90.20	0	0.00	90.50	1	2,592	0.04%
2019/08/06	1	87.40	0	0.00	89.00	1	2,634	0.04%
2019/08/02	1	89.60	1	90.70	89.20	0	2,805	0.00%
2019/08/01	32	90.42	5	90.78	92.00	27	2,797	0.97%
2019/07/31	8	87.50	0	0.00	88.90	8	2,770	0.29%
2019/07/30	33	88.91	1	87.10	87.00	32	2,776	1.15%
2019/07/29	26	89.37	1	89.60	89.20	25	2,777	0.90%
2019/07/26	4	89.15	38	90.31	88.90	-34	2,806	-1.21%
2019/07/25	21	87.84	8	87.90	88.20	13	2,837	0.46%
2019/07/24	15	88.20	1	88.80	88.10	14	2,940	0.48%
2019/07/23	3	88.90	2	89.80	88.90	1	2,952	0.03%
2019/07/22	0	0.00	1	91.70	88.90	-1	2,957	-0.03%
2019/07/19	7	90.71	0	0.00	90.70	7	2,959	0.24%
2019/07/18	17	92.16	89	92.65	91.60	-72	2,947	-2.44%
2019/07/17	0	0.00	3	89.37	90.00	-3	2,872	-0.10%
2019/07/16	10	89.34	4	90.83	88.10	6	2,832	0.21%
2019/07/12	6	87.90	1	88.20	87.80	5	2,809	0.18%
2019/07/11	6	87.55	0	0.00	87.20	6	2,789	0.22%
2019/07/10	26	86.83	4	87.88	87.70	22	2,795	0.79%
2019/07/09	17	88.14	5	89.04	89.40	12	2,771	0.43%
2019/07/08	20	85.77	0	0.00	86.00	20	2,776	0.72%
2019/07/05	11	85.97	3	85.83	85.60	8	2,856	0.28%
2019/07/04	2	86.50	1	86.60	86.30	1	2,947	0.03%
2019/07/03	1	85.90	1	85.30	86.40	0	2,939	0.00%
2019/07/01	0	0.00	1	84.00	85.20	-1	2,970	-0.03%
2019/06/28	40	85.39	40	86.39	84.60	0	2,991	0.00%
2019/06/27	1	85.50	1	85.80	85.60	0	2,969	0.00%
2019/06/26	0	0.00	3	85.17	86.10	-3	3,022	-0.10%
2019/06/24	1	83.20	0	0.00	83.20	1	3,062	0.03%
2019/06/20	7	84.73	1	84.90	84.90	6	3,098	0.19%
2019/06/19	1	84.30	0	0.00	84.30	1	3,097	0.03%
2019/06/18	18	82.75	2	82.45	82.60	16	3,099	0.52%
2019/06/17	0	0.00	2	83.05	82.70	-2	3,112	-0.06%
2019/06/14	1	83.40	0	0.00	82.80	1	3,130	0.03%
2019/06/13	0	0.00	2	83.35	82.50	-2	3,156	-0.06%
2019/06/12	1	84.00	1	83.70	84.20	0	3,287	0.00%
2019/06/11	30	85.87	25	85.51	86.00	5	3,430	0.15%
2019/06/10	0	0.00	8	82.95	83.40	-8	3,396	-0.24%
2019/06/06	0	0.00	1	80.20	80.70	-1	3,392	-0.03%
2019/06/05	3	80.43	0	0.00	80.70	3	3,460	0.09%
2019/06/04	0	0.00	2	79.00	78.50	-2	3,605	-0.06%
2019/06/03	27	79.13	33	80.14	79.00	-6	3,665	-0.16%
2019/05/31	1	81.30	0	0.00	80.80	1	3,738	0.03%
2019/05/30	3	81.07	4	81.75	81.10	-1	3,828	-0.03%
2019/05/29	1	81.90	1	81.50	81.90	0	3,972	0.00%
2019/05/28	12	82.04	2	81.95	81.30	10	3,983	0.25%
2019/05/27	8	84.40	3	83.90	83.80	5	4,070	0.12%
2019/05/24	9	81.41	8	81.01	83.00	1	4,160	0.02%
2019/05/23	1	77.90	2	80.15	81.70	-1	4,084	-0.02%
2019/05/22	13	79.60	13	79.29	78.10	0	4,059	0.00%
2019/05/21	7	76.31	1	75.70	77.60	6	4,033	0.15%
2019/05/20	2	78.35	2	77.30	77.60	0	4,070	0.00%
2019/05/17	4	78.50	0	0.00	78.00	4	4,072	0.10%
2019/05/16	1	75.10	0	0.00	74.70	1	4,061	0.02%
2019/05/14	1	68.30	3	69.53	73.40	-2	4,251	-0.05%
2019/05/13	6	72.90	9	73.84	72.80	-3	4,326	-0.07%
2019/05/10	14	77.39	8	78.24	76.60	6	4,416	0.14%
2019/05/08	0	0.00	1	74.50	75.20	-1	4,550	-0.02%
2019/05/07	0	0.00	3	76.03	74.30	-3	4,656	-0.06%
2019/05/03	0	0.00	42	74.39	74.90	-42	5,098	-0.82%
2019/05/02	42	73.30	1	72.60	72.80	41	5,156	0.80%
2019/04/30	11	72.88	227	71.94	71.60	-216	5,309	-4.07%	大賣/鉅額交易
2019/04/26	5	80.90	0	0.00	80.50	5	5,312	0.09%
2019/04/24	7	78.50	1	78.40	78.80	6	5,328	0.11%
2019/04/23	2	78.40	1	78.50	78.30	1	5,343	0.02%
2019/04/19	1	79.00	0	0.00	79.50	1	5,544	0.02%
2019/04/17	1	80.20	0	0.00	80.10	1	5,633	0.02%
2019/04/16	5	80.86	1	80.70	80.40	4	5,702	0.07%
2019/04/11	9	80.84	2	81.50	79.10	7	5,911	0.12%
2019/04/10	143	80.89	17	82.34	83.60	126	5,868	2.15%	大買/鉅額交易
2019/04/09	50	79.38	0	0.00	79.80	50	5,951	0.84%
2019/04/08	0	0.00	2	79.50	79.50	-2	6,005	-0.03%
2019/04/03	0	0.00	5	80.30	79.10	-5	6,035	-0.08%
2019/04/02	1	79.20	2	79.80	79.40	-1	6,073	-0.02%
2019/04/01	44	80.40	38	80.45	78.90	6	6,058	0.10%
2019/03/29	9	83.23	5	84.10	83.10	4	5,958	0.07%
2019/03/28	0	0.00	10	85.90	86.00	-10	6,004	-0.17%
2019/03/27	12	84.54	2	83.85	84.00	10	6,089	0.16%
2019/03/26	1	85.70	0	0.00	85.70	1	6,264	0.02%
2019/03/25	11	85.49	6.3	85.80	86.00	4.7	6,325	0.07%
2019/03/22	36	88.18	0	0.00	88.00	36	6,398	0.56%
2019/03/21	0	0.00	2	88.80	88.50	-2	6,520	-0.03%
2019/03/20	10	91.50	0	0.00	91.00	10	6,728	0.15%
2019/03/19	40	90.58	0	0.00	90.80	40	7,131	0.56%
2019/03/15	20	92.01	176	89.43	88.60	-156	7,432	-2.10%	大賣/鉅額交易
2019/03/14	12	91.70	17	90.99	90.90	-5	7,547	-0.07%
2019/03/13	10	86.16	2	86.10	88.00	8	7,607	0.11%
2019/03/12	3	84.63	2	85.60	85.60	1	7,806	0.01%
2019/03/08	2	85.50	20	85.51	84.90	-18	8,033	-0.22%
2019/03/07	27	91.55	26	92.19	90.50	1	7,909	0.01%
2019/03/06	30	91.16	31	91.11	93.10	-1	7,917	-0.01%
2019/03/05	8	91.43	3	91.23	90.00	5	7,829	0.06%
2019/03/04	2	91.00	3	90.30	91.50	-1	7,753	-0.01%
2019/02/27	0	0.00	1	87.00	87.80	-1	7,614	-0.01%
2019/02/26	2	87.00	2	88.30	86.90	0	7,599	0.00%
2019/02/25	5	88.12	4	88.25	88.30	1	7,497	0.01%
2019/02/22	1	84.70	3	84.47	85.10	-2	7,401	-0.03%
2019/02/21	14	83.99	15	83.80	83.80	-1	7,504	-0.01%
2019/02/20	6	83.87	3	82.80	84.30	3	7,546	0.04%
2019/02/19	1	84.30	6	83.00	82.80	-5	7,795	-0.06%
2019/02/18	16	83.52	11	84.54	82.80	5	7,779	0.06%
2019/02/15	3	84.53	7	84.44	85.90	-4	7,761	-0.05%
2019/02/14	37	85.99	37	86.60	85.60	0	7,741	0.00%
2019/02/13	15	87.95	9	85.76	85.60	6	7,681	0.08%
2019/02/12	2	84.00	138	86.02	91.60	-136	7,582	-1.79%	大賣/鉅額交易
2019/02/11	44	91.92	73	89.34	88.90	-29	7,517	-0.39%
2019/01/30	68	87.98	34	88.42	89.10	34	7,427	0.46%
2019/01/29	126	84.97	4	84.00	86.00	122	7,390	1.65%	大買/鉅額交易
2019/01/28	18	85.18	15	86.62	84.00	3	7,335	0.04%
2019/01/25	31	84.84	17	84.69	85.20	14	7,308	0.19%
2019/01/24	31	80.27	34	80.28	82.70	-3	7,151	-0.04%
2019/01/23	5	76.98	6	76.42	77.50	-1	6,938	-0.01%
2019/01/22	46	75.47	44	75.03	76.50	2	6,905	0.03%
2019/01/21	18	73.15	3	73.43	74.00	15	6,766	0.22%
2019/01/18	0	0.00	4	70.80	71.20	-4	6,724	-0.06%
2019/01/17	2	69.05	0	0.00	69.60	2	6,734	0.03%
2019/01/16	6	70.92	2	70.45	69.80	4	6,762	0.06%
2019/01/15	0	0.00	1	70.10	70.20	-1	6,759	-0.01%
2019/01/14	1	68.20	1	69.70	69.10	0	6,819	0.00%
2019/01/11	23	69.37	21	69.08	68.50	2	6,887	0.03%
2019/01/10	4	72.75	1	73.80	72.10	3	6,751	0.04%
2019/01/09	2	73.80	1	74.80	73.20	1	6,765	0.01%
2019/01/08	1	73.80	3	74.20	73.80	-2	6,799	-0.03%
2019/01/07	2	73.20	0	0.00	73.60	2	6,832	0.03%
2019/01/04	22	71.36	26	71.91	71.30	-4	6,861	-0.06%
2019/01/03	53	73.54	48	72.78	73.90	5	6,852	0.07%
2019/01/02	1	70.70	6	71.10	71.20	-5	6,753	-0.07%
2018/12/28	7	71.64	7	71.74	71.50	0	6,786	0.00%
2018/12/27	35	67.68	34	67.81	69.50	1	6,767	0.01%
2018/12/26	24	68.80	24	67.38	67.10	0	6,750	0.00%
2018/12/25	17	67.28	17	67.91	68.90	0	6,888	0.00%
2018/12/24	5	68.12	3	68.80	68.10	2	7,064	0.03%
2018/12/22	3	69.83	60	69.66	70.00	-57	7,171	-0.79%
2018/12/21	84	71.70	10	69.18	72.00	74	7,392	1.00%
2018/12/20	47	68.96	47	68.99	69.00	0	7,565	0.00%
2018/12/19	117	70.81	88	70.28	68.30	29	7,539	0.38%	大買/
2018/12/18	47	75.70	17	75.27	74.60	30	7,394	0.41%
2018/12/17	8	75.23	12	74.78	75.00	-4	7,391	-0.05%
2018/12/14	132	75.94	232	75.36	74.90	-100	7,314	-1.37%	大買/大賣/
2018/12/13	113	75.28	39	75.38	77.00	74	7,241	1.02%	大買/
2018/12/12	286	74.38	244	73.71	74.00	42	7,067	0.59%	大買/大賣/
2018/12/11	38	70.96	66.3	70.77	72.90	-28.3	6,712	-0.42%
2018/12/10	3	68.87	18	69.17	69.70	-15	6,583	-0.23%
2018/12/07	180.3	67.36	178	67.31	69.00	2.3	6,438	0.03%	大買/大賣/
2018/12/06	21	65.19	6	64.83	65.00	15	6,190	0.24%
2018/12/05	28	63.86	29	63.90	64.30	-1	6,011	-0.02%
2018/12/04	8	60.10	142	59.62	62.00	-134	5,777	-2.32%	大賣/鉅額交易
2018/12/03	3	59.97	40	58.85	58.00	-37	5,584	-0.66%
2018/11/30	52	57.34	1	57.30	57.80	51	5,511	0.93%
2018/11/29	70	58.14	3	56.60	56.60	67	5,621	1.19%
2018/11/28	4	56.13	0	0.00	55.90	4	5,625	0.07%
2018/11/27	2	56.30	2	56.25	56.60	0	5,600	0.00%
2018/11/23	4	54.50	4	55.10	54.50	0	5,553	0.00%
2018/11/22	0	0.00	1	56.70	55.70	-1	5,527	-0.02%
2018/11/21	2	57.10	9	57.99	57.00	-7	5,503	-0.13%
2018/11/20	57	58.37	51	58.41	57.90	6	5,439	0.11%
2018/11/19	3	56.03	22	55.55	56.90	-19	5,338	-0.36%
2018/11/16	9	57.14	13	56.25	54.50	-4	5,253	-0.08%
2018/11/15	4	54.43	1	54.50	54.20	3	4,965	0.06%
2018/11/14	1	54.40	0	0.00	54.80	1	4,923	0.02%
2018/11/13	0	0.00	2	53.30	55.60	-2	4,902	-0.04%
2018/11/12	0	0.00	1	55.00	54.30	-1	4,901	-0.02%
2018/11/09	10	54.80	0	0.00	54.60	10	4,895	0.20%
2018/11/08	3	54.53	2	54.75	55.00	1	4,886	0.02%
2018/11/07	2	52.80	0	0.00	53.60	2	4,861	0.04%
2018/11/06	7	56.14	7	56.50	51.90	0	4,891	0.00%
2018/11/05	2	53.50	1	53.90	54.80	1	4,855	0.02%
2018/11/02	0	0.00	19	54.06	53.70	-19	4,915	-0.39%
2018/10/31	1	52.50	0	0.00	52.30	1	4,843	0.02%
2018/10/30	0	0.00	1	50.40	50.50	-1	4,822	-0.02%
2018/10/29	5	49.40	0	0.00	49.00	5	4,804	0.10%
2018/10/26	2	48.75	3	49.98	48.75	-1	4,780	-0.02%
2018/10/25	6	50.37	6	50.50	50.50	0	4,777	0.00%
2018/10/24	2	52.85	9	53.00	52.50	-7	4,812	-0.15%
2018/10/23	7	53.31	0	0.00	53.60	7	4,888	0.14%
2018/10/19	10	53.16	9	53.40	54.30	1	5,027	0.02%
2018/10/17	0	0.00	26	51.97	51.60	-26	5,044	-0.52%
2018/10/16	24	52.80	24	52.17	52.00	0	5,100	0.00%
2018/10/15	0	0.00	10	51.30	52.30	-10	5,019	-0.20%
2018/10/12	12	49.38	12	49.56	50.30	0	4,964	0.00%
2018/10/11	16	45.21	26	45.35	45.85	-10	4,975	-0.20%
2018/10/09	11	48.24	1	49.20	49.15	10	5,136	0.19%
2018/10/08	1	47.55	80	47.55	46.75	-79	5,247	-1.51%
2018/10/05	18	49.98	18	50.35	48.20	0	5,226	0.00%
2018/10/03	32	49.87	102	49.93	49.80	-70	5,002	-1.40%	大賣/
2018/10/02	57	53.49	23	52.87	52.20	34	4,807	0.71%
2018/10/01	36	57.43	2	56.45	58.00	34	4,553	0.75%
2018/09/28	70	58.03	30	57.97	57.60	40	4,405	0.91%
2018/09/27	133	56.30	44	55.55	57.60	89	4,125	2.16%	大買/
2018/09/26	0	0.00	1	55.00	53.10	-1	3,820	-0.03%
2018/09/25	0	0.00	1	53.40	53.60	-1	3,736	-0.03%
2018/09/21	5	51.80	14	52.94	53.00	-9	3,669	-0.25%
2018/09/19	21	52.46	22	51.54	51.00	-1	3,573	-0.03%
2018/09/18	37	52.02	7	50.69	50.90	30	3,507	0.86%
2018/09/17	3	49.60	3	50.80	50.80	0	3,462	0.00%
2018/09/14	2	47.00	4	47.45	47.20	-2	3,397	-0.06%
2018/09/13	5	44.95	6	44.76	43.80	-1	3,332	-0.03%
2018/09/12	2	43.25	0	0.00	43.90	2	3,306	0.06%
2018/09/10	2	47.25	0	0.00	46.85	2	3,215	0.06%
2018/09/06	18	52.53	18	51.10	51.00	0	3,160	0.00%
2018/09/05	18	53.13	19	53.24	53.10	-1	3,102	-0.03%
2018/09/04	1	51.80	7	52.77	52.80	-6	2,951	-0.20%
2018/08/31	0	0.00	2	47.63	48.00	-2	2,866	-0.07%
2018/08/27	0	0.00	18	46.56	47.30	-18	2,870	-0.63%
2018/08/23	1	48.80	0	0.00	47.55	1	2,894	0.03%
2018/08/22	2	48.80	5	49.50	49.00	-3	2,879	-0.10%
2018/08/21	1	49.65	0	0.00	49.85	1	2,874	0.03%
2018/08/17	5	51.60	0	0.00	50.20	5	2,854	0.18%
2018/08/16	6	49.15	1	49.95	50.00	5	2,813	0.18%
2018/08/15	4	50.28	6	49.85	49.80	-2	2,795	-0.07%
2018/08/13	7	51.19	1	50.50	51.00	6	2,785	0.22%
2018/08/10	5	53.90	5	54.40	54.30	0	2,749	0.00%
2018/08/09	0	0.00	7	52.96	55.80	-7	2,661	-0.26%
2018/08/08	0	0.00	5	52.80	52.50	-5	2,573	-0.19%
2018/08/07	2	53.00	0	0.00	52.90	2	2,566	0.08%
2018/08/06	4	54.20	2	54.05	53.50	2	2,553	0.08%
2018/08/03	3	55.90	2	56.40	55.10	1	2,541	0.04%
2018/08/02	2	54.50	3	54.50	54.20	-1	2,515	-0.04%
2018/08/01	1	55.80	150	56.65	55.30	-149	2,531	-5.89%	大賣/鉅額交易
2018/07/31	2	56.10	2	57.30	57.30	0	2,472	0.00%
2018/07/30	27	55.92	25	55.14	56.70	2	2,388	0.08%
2018/07/27	353	54.92	175	54.94	54.50	178	2,274	7.83%	大買/大賣/鉅額交易
2018/07/26	0	0.00	8	51.65	52.10	-8	2,063	-0.39%
2018/07/25	2	51.80	4	51.08	51.80	-2	2,026	-0.10%
2018/07/24	5	52.42	2	51.20	51.00	3	1,968	0.15%
2018/07/23	1	51.20	9	49.36	51.30	-8	1,865	-0.43%
2018/07/20	10	49.05	2	49.00	49.20	8	1,762	0.45%
2018/07/19	5	48.59	1	49.10	49.85	4	1,736	0.23%
2018/07/18	1	49.00	25	49.19	50.00	-24	1,711	-1.40%
2018/07/17	16	49.53	46	49.72	49.20	-30	1,624	-1.85%
2018/07/16	8	45.68	79	47.29	48.00	-71	1,439	-4.93%
2018/07/13	0	0.00	11	43.60	43.65	-11	1,376	-0.80%
2018/07/06	1	38.80	0	0.00	39.15	1	1,422	0.07%
2018/07/04	3	40.80	0	0.00	41.25	3	1,493	0.20%
2018/07/03	0	0.00	1	41.20	40.95	-1	1,538	-0.06%
2018/06/27	2	39.60	0	0.00	39.35	2	1,534	0.13%
2018/06/08	1	39.80	0	0.00	39.60	1	1,707	0.06%
2018/06/07	1	39.65	0	0.00	39.55	1	1,719	0.06%
2018/06/06	2	39.50	0	0.00	39.65	2	1,749	0.11%
2018/06/04	0	0.00	2	39.98	40.00	-2	1,773	-0.11%
2018/06/01	5	41.16	1	40.70	40.60	4	1,853	0.22%
2018/05/31	3	41.45	5	42.00	41.40	-2	1,899	-0.11%
2018/05/30	1	38.65	0	0.00	38.60	1	1,857	0.05%
2018/05/28	2	39.80	0	0.00	39.90	2	1,876	0.11%
2018/05/25	0	0.00	10	39.42	39.85	-10	1,886	-0.53%
2018/05/23	5	38.76	4	38.79	38.50	1	1,942	0.05%
2018/05/22	6	38.04	3	38.25	38.45	3	1,988	0.15%
2018/05/18	16	39.88	0	0.00	39.90	16	1,976	0.81%
2018/05/17	2	42.10	0	0.00	41.90	2	1,981	0.10%
2018/05/14	3	42.43	2	43.03	43.15	1	2,059	0.05%
2018/05/11	0	0.00	6	43.40	43.50	-6	2,060	-0.29%
2018/05/09	17	41.79	6	41.85	41.70	11	2,040	0.54%
2018/05/07	0	0.00	2	45.35	45.65	-2	2,019	-0.10%
2018/05/03	0	0.00	1	44.30	44.45	-1	2,078	-0.05%
2018/05/02	4	44.00	7	43.95	44.20	-3	2,078	-0.14%
2018/04/30	7	44.17	1	44.10	44.15	6	2,094	0.29%
2018/04/27	13	43.72	0	0.00	43.60	13	2,108	0.62%
2018/04/26	11	44.59	1	44.05	43.45	10	2,120	0.47%
2018/04/24	7	45.03	20	43.58	45.10	-13	2,142	-0.61%
2018/04/23	2	48.15	0	0.00	47.25	2	2,131	0.09%
2018/04/20	14	49.90	11	49.25	49.00	3	2,135	0.14%
2018/04/19	15	48.57	21	48.57	49.85	-6	2,076	-0.29%
2018/04/18	2	46.38	0	0.00	46.30	2	1,996	0.10%
2018/04/17	1	46.35	3	46.27	45.95	-2	2,016	-0.10%
2018/04/16	10	46.35	0	0.00	46.25	10	2,061	0.48%
2018/04/13	0	0.00	7	47.47	46.85	-7	2,211	-0.32%
2018/04/12	5	47.20	20	47.28	47.60	-15	2,323	-0.65%
2018/04/11	20	46.45	5	47.15	46.35	15	2,416	0.62%
2018/04/10	4	47.20	3	46.82	46.90	1	2,425	0.04%
2018/04/09	1	46.00	1	46.60	45.90	0	2,401	0.00%
2018/04/03	1	43.45	5	44.50	44.35	-4	2,396	-0.17%
2018/03/29	0	0.00	1	41.50	41.25	-1	2,586	-0.04%
2018/03/28	0	0.00	1	42.00	41.25	-1	2,620	-0.04%
2018/03/27	2	41.65	1	41.95	42.00	1	2,677	0.04%
2018/03/26	1	40.50	0	0.00	40.50	1	2,712	0.04%
2018/03/23	7	40.86	4	40.31	40.20	3	2,830	0.11%
2018/03/22	0	0.00	1	45.60	43.40	-1	2,776	-0.04%
2018/03/21	0	0.00	1	46.30	45.70	-1	2,788	-0.04%
2018/03/19	1	45.50	0	0.00	45.30	1	2,858	0.03%
2018/03/16	5	45.20	6	45.35	45.05	-1	2,890	-0.03%
2018/03/15	1	45.45	0	0.00	45.20	1	2,969	0.03%
2018/03/14	0	0.00	10	46.34	46.35	-10	3,062	-0.33%
2018/03/13	17	46.81	4	46.85	46.75	13	3,192	0.41%
2018/03/08	6	47.93	11	47.72	47.45	-5	3,334	-0.15%
2018/03/07	15	48.21	17	48.14	48.00	-2	3,415	-0.06%
2018/03/06	12	46.64	8	46.03	47.00	4	3,386	0.12%
2018/03/05	1	45.00	1	44.70	44.70	0	3,364	0.00%
2018/03/02	0	0.00	3	44.15	44.40	-3	3,376	-0.09%
2018/03/01	5	44.00	0	0.00	44.20	5	3,379	0.15%
2018/02/27	55	44.51	20	44.30	43.90	35	3,410	1.03%
2018/02/26	39	44.77	5	44.73	45.00	34	3,476	0.98%
2018/02/23	1	45.10	32	45.88	45.00	-31	3,575	-0.87%
2018/02/22	32	43.95	2	43.68	44.70	30	3,631	0.83%
2018/02/21	2	40.95	10	42.04	41.90	-8	3,614	-0.22%
2018/02/12	1	39.00	2	38.75	39.10	-1	3,599	-0.03%
2018/02/09	2	35.65	13	37.28	38.95	-11	3,604	-0.31%
2018/02/08	14	38.83	1	38.75	39.60	13	3,590	0.36%
2018/02/07	2	40.15	15	40.92	39.70	-13	3,596	-0.36%
2018/02/06	21	40.14	7	41.70	39.75	14	3,658	0.38%
2018/02/02	7	44.20	0	0.00	44.20	7	3,635	0.19%
2018/01/31	0	0.00	1	43.60	43.35	-1	3,689	-0.03%
2018/01/30	1	44.00	0	0.00	43.25	1	3,850	0.03%
2018/01/29	2	43.65	0	0.00	43.05	2	3,855	0.05%
2018/01/26	0	0.00	6	43.29	45.00	-6	3,861	-0.16%
2018/01/25	3	46.50	1	46.40	46.20	2	3,873	0.05%
2018/01/23	0	0.00	2	47.25	46.35	-2	4,184	-0.05%
2018/01/22	3	47.00	1	48.00	46.90	2	4,237	0.05%
2018/01/19	0	0.00	4	48.26	47.65	-4	4,266	-0.09%
2018/01/18	2	46.95	0	0.00	46.80	2	4,299	0.05%
2018/01/16	7	46.88	0	0.00	47.55	7	4,483	0.16%
2018/01/15	0	0.00	1	48.45	48.00	-1	4,598	-0.02%
2018/01/12	4	48.45	1	48.65	48.40	3	5,026	0.06%
2018/01/11	8	48.35	4	48.08	48.05	4	5,094	0.08%
2018/01/10	10	48.80	0	0.00	47.20	10	5,163	0.19%
2018/01/09	103	46.63	117	47.06	47.20	-14	5,241	-0.27%	大買/大賣/
2018/01/08	43	51.29	61	50.56	50.10	-18	5,143	-0.35%
2018/01/05	7	54.30	15	54.31	54.50	-8	5,068	-0.16%
2018/01/04	7	50.94	50	51.02	50.80	-43	5,033	-0.85%
2018/01/03	5	51.40	6	52.08	51.00	-1	5,119	-0.02%
2018/01/02	3	52.37	8	50.85	52.30	-5	5,233	-0.10%