喬山 (1736)-中國信託券商分點個股進出

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

喬山

(1736)

可現股當沖

股價
92.1
漲跌
▲0.8
漲幅
+0.88%
成交量
2,049張
產業
上市運動休閒
299人加入追蹤

立即追蹤
本地時間:14:30

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

喬山 (1736)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/10	112	92.78	11	92.51	92.10	101	1,417	7.13%	大買/鉅額交易
2024/05/09	17	91.12	11	92.06	91.30	6	1,384	0.43%
2024/05/08	15	91.43	3	90.07	92.40	12	1,339	0.90%
2024/05/07	23	87.09	3.4	86.87	87.50	19.6	1,274	1.54%
2024/05/06	22	86.19	4	85.33	84.60	18	1,230	1.46%
2024/05/03	3.5	85.40	1	85.00	85.50	2.5	1,202	0.21%
2024/05/02	4	83.70	2	85.00	85.30	2	1,177	0.17%
2024/04/30	0	0.00	1.4	82.85	83.40	-1.4	1,137	-0.12%
2024/04/29	4	83.08	2	82.55	83.30	2	1,123	0.18%
2024/04/26	1	82.00	10.1	82.89	82.20	-9.1	1,071	-0.84%
2024/04/25	7	81.56	12.3	81.10	80.60	-5.3	1,014	-0.52%
2024/04/24	2.3	79.42	3	79.17	78.60	-0.7	945	-0.07%
2024/04/23	1	76.00	0	0.00	76.90	1	911	0.11%
2024/04/19	0	0.00	1	75.40	74.50	-1	897	-0.11%
2024/04/18	3	77.40	0.1	77.10	76.90	2.9	890	0.33%
2024/04/17	18	75.85	9	76.80	77.80	9	875	1.03%
2024/04/16	0	0.00	6	74.57	74.40	-6	861	-0.70%
2024/04/15	11	78.43	7	78.13	77.60	4	842	0.47%
2024/04/12	3.6	80.05	8.1	80.11	80.20	-4.5	802	-0.57%
2024/04/11	28	78.70	16	79.08	80.40	12	753	1.59%
2024/04/10	10	75.80	14.6	74.68	75.80	-4.6	662	-0.70%
2024/04/09	16.5	77.02	12.2	76.50	77.10	4.3	579	0.74%
2024/04/08	3	71.07	3	71.37	70.20	0	487	0.00%
2024/04/03	1	70.40	0	0.00	70.50	1	474	0.21%
2024/04/01	0	0.00	7	70.80	71.50	-7	468	-1.49%
2024/03/29	0	0.00	8	70.86	71.00	-8	466	-1.72%
2024/03/28	15	72.21	20	71.55	71.90	-5	460	-1.09%
2024/03/27	0	0.00	0	70.00	70.40	0	450	0.00%
2024/03/26	1	69.10	6	69.23	69.10	-5	449	-1.11%
2024/03/25	1	69.00	1	70.10	70.00	0	446	0.00%
2024/03/22	1	69.20	36	69.32	68.80	-35	444	-7.87%
2024/03/21	0.6	72.00	0	0.00	71.10	0.6	440	0.14%
2024/03/20	8	72.84	0	0.00	72.20	8	442	1.81%
2024/03/19	1	72.40	5	72.42	72.60	-4	441	-0.91%
2024/03/18	3	71.93	1	72.00	72.00	2	439	0.46%
2024/03/14	10	73.91	7	73.51	72.30	3	433	0.69%
2024/03/13	0	0.00	8	71.89	72.10	-8	429	-1.86%
2024/03/11	6	74.87	2.3	75.51	73.60	3.8	419	0.89%
2024/03/08	33	73.10	0.5	73.00	72.80	32.5	391	8.31%
2024/03/07	22	72.78	0	0.00	72.40	22	365	6.02%
2024/03/06	3	71.63	29	70.77	71.00	-26	338	-7.68%
2024/03/05	27	69.50	7	69.10	70.10	20	309	6.47%
2024/03/04	1	66.60	5	66.56	66.20	-4	289	-1.38%
2024/03/01	0	0.00	1	66.60	66.60	-1	292	-0.34%
2024/02/26	10	66.25	0	0.00	66.30	10	293	3.41%
2024/02/20	1	66.00	0	0.00	65.80	1	317	0.31%
2024/02/16	1	65.10	0	0.00	65.00	1	341	0.29%
2024/02/15	1	64.00	0	0.00	64.10	1	342	0.29%
2024/01/29	0	0.00	1	67.10	66.60	-1	371	-0.27%
2024/01/19	1	64.50	0	0.00	65.40	1	384	0.26%
2024/01/18	1	65.00	0	0.00	64.70	1	395	0.25%
2024/01/17	3	65.67	0	0.00	65.10	3	394	0.76%
2024/01/16	3	66.60	0	0.00	66.20	3	390	0.77%
2024/01/15	1	67.00	0	0.00	67.00	1	394	0.25%
2024/01/09	0	0.00	3	71.57	69.40	-3	440	-0.68%
2024/01/03	1	68.70	1	69.00	69.00	0	484	0.00%
2023/12/27	0	0.00	0.1	69.20	68.80	-0.1	524	-0.02%
2023/12/21	0	68.80	0	0.00	68.80	0	584	0.00%
2023/12/20	0	0.00	2	69.70	69.30	-2	601	-0.33%
2023/12/18	3	68.51	12	68.77	68.70	-9	617	-1.45%
2023/12/15	1	69.60	1	69.40	69.90	0	622	0.00%
2023/12/14	0	0.00	1	68.90	69.00	-1	622	-0.16%
2023/12/12	0	68.09	0	0.00	67.90	0	637	0.00%
2023/12/11	1	68.40	1	68.70	68.30	0	654	0.00%
2023/12/08	0	0.00	30	69.97	69.10	-30	658	-4.55%
2023/12/07	0	0.00	8	69.40	68.60	-8	662	-1.21%
2023/12/05	0.2	69.51	18.2	69.00	69.50	-17.9	684	-2.62%
2023/12/04	1	70.80	0.2	70.90	70.30	0.8	686	0.11%
2023/12/01	0	0.00	4	70.50	71.40	-4	701	-0.57%
2023/11/30	0	0.00	5	70.80	70.50	-5	707	-0.71%
2023/11/29	0.2	71.00	0	0.00	70.80	0.2	717	0.03%
2023/11/28	0	0.00	1.1	72.15	71.70	-1.1	731	-0.15%
2023/11/27	0	0.00	1	70.90	70.60	-1	731	-0.14%
2023/11/24	1	70.50	0	0.00	71.50	1	742	0.13%
2023/11/22	0	0.00	1.6	71.49	71.70	-1.6	765	-0.21%
2023/11/21	1	71.70	3	71.63	71.80	-2	800	-0.25%
2023/11/20	1	72.10	4	72.53	72.90	-3	809	-0.37%
2023/11/17	2	73.00	0	0.00	72.40	2	808	0.25%
2023/11/16	20	71.56	7	71.41	71.50	13	801	1.62%
2023/11/15	0	0.00	1.3	70.51	70.70	-1.3	796	-0.17%
2023/11/14	1.3	68.98	9	69.10	68.70	-7.7	796	-0.97%
2023/11/13	0	0.00	17	69.19	69.10	-17	798	-2.13%
2023/11/09	5	69.68	34	69.06	68.60	-29	798	-3.63%
2023/11/07	1.2	69.07	8.1	69.30	69.00	-6.9	796	-0.86%
2023/11/03	0	0.00	0	69.00	68.10	0	838	-0.01%
2023/11/02	2.1	67.91	1	67.80	68.10	1.1	840	0.13%
2023/10/31	10	66.58	0	0.00	65.90	10	854	1.17%
2023/10/30	2	68.46	0	0.00	67.90	2	861	0.24%
2023/10/26	1	66.90	0	0.00	66.90	1	880	0.11%
2023/10/20	12.2	67.88	32	69.19	68.30	-19.8	959	-2.06%
2023/10/19	0	0.00	5.3	72.00	71.50	-5.3	950	-0.56%
2023/10/18	1	71.60	13.1	72.43	71.90	-12.1	987	-1.22%
2023/10/17	1.2	72.34	9	72.91	72.10	-7.8	1,081	-0.72%
2023/10/16	0	73.50	0	0.00	72.70	0	1,154	0.00%
2023/10/13	2.2	73.58	4	73.73	73.20	-1.8	1,162	-0.15%
2023/10/12	16.3	73.83	12	74.43	74.60	4.3	1,175	0.36%
2023/10/11	1	76.60	8	78.23	76.60	-7	1,151	-0.61%
2023/10/06	1	78.30	1	78.00	78.00	0	1,157	0.00%
2023/10/04	12.1	78.45	0	0.00	78.80	12.1	1,228	0.98%
2023/10/03	0	0.00	10	79.27	79.10	-10	1,244	-0.80%
2023/10/02	13	78.28	10	78.45	78.70	3	1,303	0.23%
2023/09/28	6.1	74.78	0.1	75.60	75.20	6	1,343	0.45%
2023/09/27	2.1	74.06	0	0.00	74.50	2.1	1,360	0.16%
2023/09/26	0	77.00	3	77.47	75.30	-3	1,364	-0.22%
2023/09/25	23	76.29	11	76.61	77.00	12	1,362	0.88%
2023/09/22	10.2	73.42	6	71.50	73.40	4.2	1,359	0.31%
2023/09/21	0.2	73.36	0	0.00	72.10	0.2	1,389	0.02%
2023/09/20	9	75.02	65	74.31	73.20	-56	1,387	-4.04%
2023/09/19	0	0.00	20	76.55	75.70	-20	1,391	-1.44%
2023/09/15	2	80.20	3	78.57	78.00	-1	1,404	-0.07%
2023/09/14	49	78.84	0	0.00	79.00	49	1,400	3.50%
2023/09/13	6	76.00	0	0.00	75.20	6	1,393	0.43%
2023/09/11	63	79.53	16	79.21	77.50	47	1,386	3.39%
2023/09/08	23	77.55	9	77.10	78.70	14	1,374	1.02%
2023/09/07	0.2	77.00	0	0.00	76.80	0.2	1,367	0.01%
2023/09/06	10	78.95	40	79.83	77.80	-30	1,365	-2.20%
2023/09/05	0.4	78.60	3	78.43	78.50	-2.6	1,354	-0.19%
2023/09/04	0	0.00	22	79.23	78.10	-22	1,365	-1.61%
2023/09/01	0.1	77.54	6	77.90	78.10	-5.9	1,365	-0.43%
2023/08/31	0	0.00	8	76.10	76.90	-8	1,352	-0.59%
2023/08/30	0	0.00	18	75.74	76.60	-18	1,348	-1.33%
2023/08/29	5	73.56	0	0.00	75.20	5	1,344	0.37%
2023/08/28	13	75.13	1.2	75.07	72.70	11.8	1,335	0.88%
2023/08/25	13.2	77.24	2	76.10	76.70	11.2	1,317	0.85%
2023/08/24	0	0.00	25	73.28	74.20	-25	1,279	-1.95%
2023/08/21	0	0.00	1	73.30	72.60	-1	1,263	-0.08%
2023/08/18	32	72.64	0	0.00	71.20	32	1,260	2.54%
2023/08/17	0	0.00	1.1	74.96	74.30	-1.1	1,247	-0.08%
2023/08/15	0	0.00	10	76.47	76.90	-10	1,237	-0.81%
2023/08/14	0	0.00	5	76.50	75.20	-5	1,237	-0.40%
2023/08/11	0	0.00	44	76.55	77.30	-44	1,241	-3.54%
2023/08/09	10	75.40	10	77.50	77.20	0	1,258	0.00%
2023/08/07	0	0.00	16	79.31	79.20	-16	1,287	-1.24%
2023/08/04	40	77.55	0	0.00	79.20	40	1,280	3.12%
2023/08/02	11	77.67	2	78.90	77.50	9	1,274	0.71%
2023/08/01	0	0.00	1	79.80	79.70	-1	1,263	-0.08%
2023/07/31	22	79.11	2	78.30	77.80	20	1,252	1.60%
2023/07/28	1	79.00	0	0.00	78.60	1	1,239	0.08%
2023/07/27	0	0.00	11	81.73	80.60	-11	1,222	-0.90%
2023/07/26	1	80.10	3	80.97	79.60	-2	1,185	-0.17%
2023/07/25	1	79.50	1	78.50	78.10	0	1,150	0.00%
2023/07/24	11.2	79.00	0	0.00	78.40	11.2	1,137	0.98%
2023/07/21	16.2	79.75	13	79.05	80.70	3.2	1,119	0.29%
2023/07/20	56.1	80.85	14	80.09	79.50	42	1,081	3.88%
2023/07/19	26	79.99	17	80.27	78.50	9	979	0.92%
2023/07/18	34	77.51	3	77.97	76.80	31	898	3.45%
2023/07/17	6	78.25	0	0.00	78.00	6	886	0.68%
2023/07/14	1	77.50	0	0.00	76.30	1	865	0.12%
2023/07/13	0	0.00	1	78.30	77.30	-1	857	-0.12%
2023/07/12	8	78.27	2	78.05	77.20	6	842	0.72%
2023/07/11	5	76.96	1	79.30	76.20	4	787	0.51%
2023/07/10	0	0.00	3.3	77.62	77.90	-3.3	765	-0.43%
2023/07/07	37.5	78.59	32	77.68	78.10	5.5	757	0.72%
2023/07/06	15	76.04	25	74.00	78.80	-10	704	-1.41%
2023/07/05	1	73.30	0	73.50	73.60	1	630	0.15%
2023/07/03	10	71.45	4	71.90	71.70	6	606	0.99%
2023/06/30	24	72.52	11	72.14	71.80	13	601	2.16%
2023/06/29	54	72.51	4	71.45	73.00	50	588	8.49%
2023/06/27	1	71.40	1	70.20	70.20	0	549	0.00%
2023/06/16	1	66.50	0	0.00	67.80	1	511	0.20%
2023/06/13	0	0.00	4	65.80	65.70	-4	523	-0.76%
2023/06/12	0	0.00	2	66.40	66.60	-2	530	-0.38%
2023/06/08	1	67.40	1	68.90	67.20	0	533	0.00%
2023/06/07	0.4	66.29	0	65.00	66.40	0.4	534	0.07%
2023/06/06	0	0.00	0.3	64.00	64.50	-0.3	533	-0.05%
2023/05/31	0	0.00	3	61.17	61.40	-3	549	-0.55%
2023/05/30	0	0.00	1	61.30	61.30	-1	551	-0.18%
2023/05/26	0	0.00	2	60.60	60.60	-2	564	-0.35%
2023/05/22	0	0.00	2	61.80	62.00	-2	588	-0.34%
2023/05/19	15	61.44	0	0.00	61.90	15	592	2.53%
2023/05/18	15	61.86	1	62.00	62.00	14	602	2.32%
2023/05/16	1	61.10	1	61.30	61.20	0	612	0.00%
2023/05/15	6	57.75	0.3	58.31	57.90	5.8	602	0.95%
2023/05/12	2	63.00	0	0.00	56.70	2	598	0.33%
2023/05/11	2	63.00	0	0.00	63.00	2	596	0.34%
2023/05/10	3	64.90	0	0.00	64.80	3	598	0.50%
2023/05/02	0	0.00	2	67.00	67.50	-2	730	-0.27%
2023/04/26	0	0.00	6	66.67	67.00	-6	823	-0.73%
2023/04/25	2	66.20	0	0.00	66.50	2	841	0.24%
2023/04/20	2	66.80	0	0.00	66.60	2	1,026	0.19%
2023/04/13	1	69.50	0	0.00	69.90	1	1,255	0.08%
2023/04/11	2	69.00	0	0.00	69.10	2	1,248	0.16%
2023/03/29	0	0.00	1	67.20	67.00	-1	1,297	-0.08%
2023/03/28	0	0.00	2	67.85	67.10	-2	1,334	-0.15%
2023/03/27	1	67.90	0.1	67.50	67.90	0.9	1,413	0.06%
2023/03/24	1	66.60	0	0.00	66.90	1	1,448	0.07%
2023/03/21	0	0.00	3	66.80	66.90	-3	1,525	-0.20%
2023/03/16	2	64.65	0	0.00	64.10	2	1,661	0.12%
2023/03/15	1	66.30	1	66.80	66.40	0	1,760	0.00%
2023/03/13	6	64.85	0	0.00	65.10	6	2,045	0.29%
2023/03/09	1	67.80	0	0.00	67.60	1	2,059	0.05%
2023/03/08	1	69.10	0	0.00	68.60	1	2,069	0.05%
2023/03/07	1	69.20	0	0.00	69.00	1	2,086	0.05%
2023/03/03	0	0.00	30	68.53	68.20	-30	2,156	-1.39%
2023/02/24	0	0.00	10	69.50	70.10	-10	2,632	-0.38%
2023/02/23	0	0.00	2	70.15	69.70	-2	2,754	-0.07%
2023/02/21	0	0.00	5	70.04	69.70	-5	2,851	-0.18%
2023/02/17	0	0.00	1	71.00	70.90	-1	2,893	-0.03%
2023/02/15	2	71.00	0	0.00	71.00	2	2,966	0.07%
2023/02/14	3	71.40	3	70.90	71.00	0	2,977	0.00%
2023/02/13	0	0.00	1	70.00	70.00	-1	2,991	-0.03%
2023/02/10	1	69.80	0	0.00	69.00	1	3,011	0.03%
2023/02/09	5	71.51	5	70.50	69.60	0	3,008	0.00%
2023/02/08	3	73.97	1	73.30	73.20	2	3,005	0.07%
2023/02/06	1	74.10	0	0.00	74.10	1	3,052	0.03%
2023/02/03	1	73.40	2	73.05	73.80	-1	3,050	-0.03%
2023/02/02	1	74.20	6	73.47	73.10	-5	3,062	-0.16%
2023/02/01	1	73.70	1	73.90	73.50	0	3,061	0.00%
2023/01/30	0	0.00	1	70.70	71.00	-1	3,056	-0.03%
2023/01/16	0	0.00	1	71.20	71.40	-1	3,035	-0.03%
2023/01/13	1	69.00	0	0.00	68.80	1	3,005	0.03%
2023/01/12	0	0.00	1	69.00	69.00	-1	3,009	-0.03%
2023/01/10	24	73.34	30.8	70.80	69.90	-6.8	3,025	-0.22%
2023/01/09	0	0.00	3	76.10	76.50	-3	2,902	-0.10%
2023/01/06	5	75.72	1	74.80	75.70	4	2,896	0.14%
2023/01/05	43.1	75.63	12.3	75.66	75.00	30.8	2,881	1.07%
2023/01/04	15.3	71.57	1	71.50	72.10	14.3	2,792	0.51%
2023/01/03	0	0.00	5	69.28	69.10	-5	2,790	-0.18%
2022/12/29	0	0.00	1	69.20	69.50	-1	2,879	-0.03%
2022/12/28	0	0.00	1	71.50	70.00	-1	2,957	-0.03%
2022/12/26	0	0.00	2	73.70	73.50	-2	3,153	-0.06%
2022/12/23	0	0.00	12	73.01	73.90	-12	3,185	-0.38%
2022/12/22	0	0.00	5	75.42	75.40	-5	3,261	-0.15%
2022/12/21	1	74.80	2	75.10	74.90	-1	3,407	-0.03%
2022/12/20	1	79.40	22	77.73	75.70	-21	3,485	-0.60%
2022/12/19	11	82.99	0	0.00	79.20	11	3,490	0.32%
2022/12/16	12	80.58	0	0.00	79.00	12	3,437	0.35%
2022/12/15	0	0.00	1	78.90	79.00	-1	3,435	-0.03%
2022/12/14	0	0.00	23.1	77.90	78.80	-23.1	3,447	-0.67%
2022/12/13	1	78.99	6	79.02	78.00	-5	3,483	-0.14%
2022/12/12	9	81.52	2.1	82.21	80.40	6.9	3,501	0.20%
2022/12/09	1	81.00	0	81.50	81.00	1	3,510	0.03%
2022/12/08	12	81.97	23	81.94	81.30	-11	3,542	-0.31%
2022/12/07	4	82.07	11	81.84	83.10	-7	3,526	-0.20%
2022/12/06	8.1	85.38	18	84.02	84.80	-10	3,554	-0.28%
2022/12/05	19	82.75	2.1	83.84	85.10	16.9	3,547	0.48%
2022/12/02	0	0.00	1	77.30	77.40	-1	3,517	-0.03%
2022/12/01	2	76.75	0	76.60	76.50	2	3,530	0.06%
2022/11/30	1	76.90	1	76.30	76.90	0	3,525	0.00%
2022/11/29	0	0.00	1	76.00	76.00	-1	3,536	-0.03%
2022/11/28	1	76.50	1	76.00	76.00	0	3,534	0.00%
2022/11/25	8	77.84	10.1	75.53	75.20	-2.1	3,499	-0.06%
2022/11/24	11	76.66	2	76.05	76.90	9	3,460	0.26%
2022/11/23	12.1	78.21	9	77.87	78.00	3.1	3,389	0.09%
2022/11/22	55	76.13	45	76.27	77.90	10	3,232	0.31%
2022/11/21	2	70.65	6	71.55	73.40	-4	2,976	-0.13%
2022/11/18	3	67.00	0	0.00	66.80	3	2,863	0.10%
2022/11/16	1	63.80	0	0.00	64.20	1	2,754	0.04%
2022/11/15	5	65.30	1	65.50	64.10	4	2,733	0.15%
2022/11/14	25	67.84	9	66.74	67.70	16	2,695	0.59%
2022/11/11	4	64.98	4	65.70	63.80	0	2,639	0.00%
2022/11/10	1	64.20	0	0.00	64.30	1	2,604	0.04%
2022/11/09	1	64.80	2	65.65	64.60	-1	2,579	-0.04%
2022/11/08	3	66.40	0	0.00	65.60	3	2,553	0.12%
2022/11/04	4	68.03	3	67.13	67.90	1	2,512	0.04%
2022/11/03	7	69.26	5	68.56	69.20	2	2,468	0.08%
2022/11/01	2	73.10	2	72.85	72.90	0	2,405	0.00%
2022/10/31	13	71.88	13	71.85	72.30	0	2,391	0.00%
2022/10/28	0	0.00	2	76.10	73.20	-2	2,353	-0.08%
2022/10/27	15	77.07	4	75.75	77.80	11	2,321	0.47%
2022/10/21	1	74.10	2	75.00	74.50	-1	2,224	-0.04%
2022/10/20	2	76.50	1	76.80	75.40	1	2,212	0.05%
2022/10/19	0	0.00	1	78.80	77.30	-1	2,186	-0.05%
2022/10/18	1	77.80	1	76.90	77.30	0	2,148	0.00%
2022/10/14	18	77.42	12	76.72	76.10	6	2,096	0.29%
2022/10/13	0	0.00	3	73.60	74.30	-3	2,055	-0.15%
2022/10/12	1	74.00	0	0.00	74.80	1	2,030	0.05%
2022/10/11	1	75.90	1	73.00	72.60	0	1,999	0.00%
2022/10/07	8	78.33	13	77.22	76.40	-5	1,960	-0.26%
2022/10/06	13	80.10	9	79.33	79.00	4	1,904	0.21%
2022/10/05	10	81.07	17.2	80.35	81.40	-7.2	1,853	-0.39%
2022/10/04	46	79.78	35	78.33	80.80	11	1,768	0.62%
2022/10/03	7	76.00	12	75.78	77.00	-5	1,638	-0.31%
2022/09/30	7	72.70	4	73.78	74.00	3	1,548	0.19%
2022/09/29	18	74.32	18	74.73	74.10	0	1,511	0.00%
2022/09/28	29	77.36	30	75.47	72.80	-1	1,416	-0.07%
2022/09/27	99	77.24	15	76.05	78.60	84	1,260	6.66%
2022/09/26	1	71.80	22	70.65	72.50	-21	1,164	-1.80%
2022/09/23	2	74.40	4	74.40	72.50	-2	1,124	-0.18%
2022/09/22	4	73.58	1	75.00	74.40	3	1,093	0.27%
2022/09/21	1	75.10	5	74.90	74.40	-4	1,053	-0.38%
2022/09/20	7	74.11	2.2	75.06	74.50	4.8	1,032	0.46%
2022/09/19	7	76.16	7.5	74.76	74.30	-0.5	982	-0.05%
2022/09/16	3	75.43	3.2	75.26	74.60	-0.2	907	-0.02%
2022/09/15	3	74.30	4.4	74.68	74.30	-1.4	861	-0.16%
2022/09/14	3.5	74.34	3.2	74.27	74.50	0.3	799	0.04%
2022/09/13	7.1	73.95	12.5	73.88	74.80	-5.4	736	-0.73%
2022/09/12	4.3	70.54	43.1	71.74	73.20	-38.9	594	-6.54%
2022/09/08	4	66.80	6	66.68	67.10	-2	455	-0.44%
2022/09/07	11	60.09	11	60.99	61.00	0	327	0.00%
2022/09/06	3	60.90	0	0.00	59.30	3	297	1.01%
2022/09/05	40	59.50	10	61.30	60.00	30	279	10.73%
2022/09/02	0	0.00	1	58.50	58.30	-1	245	-0.41%
2022/08/25	0	0.00	1	56.50	54.50	-1	197	-0.51%
2022/08/19	0	0.00	30	53.90	54.00	-30	172	-17.36%
2022/08/15	0	0.00	10	54.02	54.50	-10	166	-6.02%
2022/08/12	0	0.00	5	54.10	54.30	-5	165	-3.02%
2022/08/10	3	55.13	4	55.60	55.40	-1	161	-0.62%
2022/08/09	1	55.60	0	0.00	55.70	1	157	0.63%
2022/08/08	1	53.80	0	0.00	54.10	1	155	0.64%
2022/08/05	2	54.10	0	0.00	54.40	2	158	1.26%
2022/08/04	1	53.50	0	0.00	52.90	1	163	0.61%
2022/08/03	1	54.10	0	0.00	53.50	1	167	0.60%
2022/08/02	1	54.10	0	0.00	54.10	1	171	0.58%
2022/08/01	4	56.13	0	0.00	55.90	4	173	2.30%
2022/07/29	0	0.00	1	55.80	55.90	-1	177	-0.56%
2022/07/28	1	56.00	0	0.00	55.80	1	180	0.55%
2022/07/22	1	52.80	10	54.05	54.90	-9	213	-4.21%
2022/06/29	10	55.51	0	0.00	55.50	10	232	4.31%
2022/06/08	1	53.70	0	0.00	54.20	1	234	0.43%
2022/05/23	0	0.00	1	52.90	52.80	-1	260	-0.38%
2022/05/20	1	52.40	0	0.00	52.40	1	264	0.38%
2022/05/12	0.1	51.90	0	0.00	50.20	0.1	272	0.04%
2022/05/10	5	54.10	0	0.00	53.50	5	276	1.81%
2022/05/06	0	0.00	3	56.67	56.60	-3	276	-1.08%
2022/05/05	0	0.00	1	57.90	58.00	-1	274	-0.36%
2022/04/29	11	59.45	0	0.00	58.10	11	267	4.11%
2022/04/28	2	59.20	2	58.90	58.90	0	261	0.00%
2022/04/25	0	0.00	1	55.10	54.80	-1	233	-0.43%
2022/04/21	1	56.70	0	0.00	57.00	1	235	0.43%
2022/04/19	10	55.60	0	0.00	55.50	10	231	4.31%
2022/04/18	0	0.00	4	53.40	53.60	-4	240	-1.66%
2022/03/23	2	55.10	0	0.00	54.80	2	282	0.71%
2022/03/22	8	55.20	0	0.00	55.30	8	285	2.81%
2022/03/18	0	0.00	0.1	53.30	53.50	-0.1	287	-0.05%
2022/03/17	0	0.00	1	52.20	53.00	-1	289	-0.35%
2022/03/16	0	0.00	1	51.00	51.00	-1	287	-0.35%
2022/03/15	0	0.00	1	50.90	50.60	-1	289	-0.34%
2022/03/09	1	52.50	0	0.00	52.50	1	294	0.34%
2022/03/08	2	52.40	0	0.00	51.80	2	295	0.68%
2022/03/04	1	55.40	1	55.20	55.30	0	290	0.00%
2022/02/24	1	54.60	0	0.00	54.80	1	308	0.32%
2022/02/18	1	57.60	1	57.60	58.20	0	316	0.00%
2022/02/17	1	58.00	0	0.00	57.40	1	322	0.31%
2022/02/15	0.2	57.78	2	57.60	57.50	-1.8	336	-0.54%
2022/02/10	0	0.00	3.7	58.20	58.20	-3.7	362	-1.01%
2022/02/09	1	56.40	0	0.00	56.80	1	368	0.27%
2022/02/08	2	55.80	0	0.00	56.00	2	367	0.54%
2022/01/26	1	53.30	0	0.00	53.20	1	366	0.27%
2022/01/21	1	54.90	0.6	55.40	54.00	0.4	375	0.10%
2022/01/19	1	55.30	0	0.00	55.30	1	371	0.27%
2022/01/11	2.2	59.39	0	0.00	58.10	2.2	383	0.57%
2022/01/10	0	0.00	3	60.80	59.90	-3	375	-0.80%
2022/01/04	0	0.00	0	57.40	56.70	0	379	-0.01%
2021/12/24	0.3	56.50	0	0.00	56.20	0.3	491	0.06%
2021/12/17	0	0.00	0.3	56.50	56.90	-0.3	499	-0.06%
2021/12/16	0.5	56.00	0	0.00	55.10	0.5	497	0.10%
2021/12/10	0	57.00	0	0.00	57.00	0	495	0.00%
2021/12/09	1	57.60	0	0.00	57.00	1	495	0.20%
2021/12/06	0	0.00	2	57.40	57.20	-2	490	-0.41%
2021/12/03	0	0.00	1	58.00	57.90	-1	493	-0.20%
2021/11/29	0	0.00	6	56.32	57.10	-6	506	-1.18%
2021/11/26	0	0.00	1	58.90	58.00	-1	508	-0.20%
2021/11/23	0	0.00	2	59.20	59.20	-2	509	-0.39%
2021/11/22	0	0.00	1	60.60	60.00	-1	506	-0.20%
2021/11/16	1.2	61.05	0	0.00	61.20	1.2	505	0.23%
2021/11/15	0	0.00	1	61.10	62.70	-1	509	-0.20%
2021/11/11	0	0.00	1	60.10	59.80	-1	533	-0.19%
2021/11/10	1	59.80	0	0.00	59.90	1	553	0.18%
2021/11/09	1	58.90	0	0.00	60.40	1	539	0.19%
2021/11/08	1	62.50	0	0.00	59.90	1	541	0.18%
2021/11/05	1.5	59.80	0	0.00	59.60	1.5	542	0.28%
2021/11/03	1	57.90	0	0.00	58.70	1	590	0.17%
2021/10/29	0.2	58.30	0	0.00	58.30	0.2	782	0.02%
2021/10/25	0	0.00	1	56.80	57.20	-1	779	-0.13%
2021/10/19	2	57.80	0	0.00	59.10	2	779	0.26%
2021/10/15	0	0.00	9	55.76	56.30	-9	781	-1.15%
2021/10/14	4	55.20	0	0.00	55.10	4	799	0.50%
2021/10/12	3	54.10	11	53.55	54.00	-8	802	-1.00%
2021/10/08	7	55.46	0	0.00	55.10	7	793	0.88%
2021/10/07	7	55.27	27	56.17	55.90	-20	781	-2.56%
2021/10/06	0.2	55.30	25	55.20	54.50	-24.8	765	-3.24%
2021/10/05	0	0.00	14	56.52	57.00	-14	744	-1.88%
2021/10/04	1.1	58.73	1	61.00	58.60	0.1	732	0.01%
2021/10/01	1	64.20	9	64.10	64.20	-8	714	-1.12%
2021/09/29	1	65.00	0	0.00	65.00	1	715	0.14%
2021/09/23	4	65.60	0	0.00	65.70	4	781	0.51%
2021/09/16	1	66.60	0	0.00	65.90	1	905	0.11%
2021/09/07	2	68.55	0	0.00	68.40	2	949	0.21%
2021/09/06	0	0.00	0.8	72.00	70.00	-0.8	948	-0.08%
2021/09/02	0.2	69.97	0	0.00	69.70	0.2	942	0.02%
2021/08/30	0.1	67.40	1	67.10	68.70	-0.9	959	-0.10%
2021/08/25	1.3	66.76	0	0.00	67.00	1.3	972	0.13%
2021/08/19	2	65.90	0	0.00	64.60	2	972	0.21%
2021/08/18	8	66.46	4.5	67.20	67.80	3.5	966	0.36%
2021/08/17	6.2	65.80	0.5	67.20	64.10	5.7	972	0.59%
2021/08/16	0.1	72.00	2	70.20	68.00	-1.9	953	-0.20%
2021/08/13	2	73.10	0	0.00	72.80	2	944	0.21%
2021/08/12	1.1	73.45	0	0.00	73.40	1.1	942	0.12%
2021/08/11	1.1	74.34	0	0.00	73.90	1.1	939	0.12%
2021/08/10	2.4	74.22	0	0.00	76.40	2.4	938	0.26%
2021/08/09	2.1	76.17	0	0.00	75.90	2.1	945	0.22%
2021/08/06	1	81.00	3	79.90	79.70	-2	931	-0.21%
2021/08/05	12	83.48	8	83.96	83.10	4	938	0.43%
2021/08/04	1	76.50	1.4	80.78	83.00	-0.4	905	-0.04%
2021/08/03	0.1	75.60	0	0.00	75.50	0.1	859	0.01%
2021/07/30	0.1	76.50	0	0.00	76.00	0.1	876	0.01%
2021/07/29	0.1	77.00	0	0.00	76.50	0.1	896	0.01%
2021/07/28	0	0.00	5	76.08	76.30	-5	905	-0.55%
2021/07/27	5	76.50	0	0.00	75.70	5	920	0.54%
2021/07/20	0.2	75.90	0	0.00	75.10	0.2	938	0.02%
2021/07/19	9.2	77.83	2	78.30	78.00	7.2	925	0.78%
2021/07/13	0	0.00	5	82.70	82.10	-5	939	-0.53%
2021/07/12	0	0.00	5	82.26	82.30	-5	950	-0.53%
2021/07/09	0	0.00	14	81.66	82.80	-14	955	-1.47%
2021/07/08	6	83.17	0	0.00	82.40	6	969	0.62%
2021/07/07	1	83.40	0	0.00	83.20	1	990	0.10%
2021/07/06	4	84.65	0	0.00	84.20	4	1,015	0.39%
2021/07/02	0	0.00	5	86.00	85.40	-5	1,031	-0.48%
2021/07/01	100	84.13	7	84.43	83.10	93	1,029	9.03%
2021/06/30	1	86.40	1	84.50	84.30	0	1,035	0.00%
2021/06/29	0	0.00	10	85.61	85.30	-10	1,022	-0.98%
2021/06/28	2	86.20	1	86.40	86.90	1	1,034	0.10%
2021/06/25	23.5	87.25	20	88.38	85.50	3.5	1,008	0.35%
2021/06/24	2	84.00	3	81.53	84.00	-1	955	-0.10%
2021/06/23	3	79.20	5	79.60	80.00	-2	929	-0.22%
2021/06/22	5	78.80	0	0.00	78.00	5	933	0.54%
2021/06/18	12	79.64	0	0.00	79.60	12	938	1.28%
2021/06/17	6	81.80	6	79.70	79.90	0	952	0.00%
2021/06/11	0	0.00	4	80.00	79.90	-4	1,005	-0.40%
2021/06/07	0	0.00	1	78.80	78.00	-1	1,049	-0.10%
2021/06/04	2	79.90	0	0.00	78.50	2	1,068	0.19%
2021/06/03	2	80.20	0	0.00	80.00	2	1,087	0.18%
2021/06/02	0	0.00	0.3	80.30	80.40	-0.3	1,095	-0.02%
2021/06/01	0	0.00	1	79.50	79.10	-1	1,087	-0.09%
2021/05/31	7	79.40	0	0.00	79.00	7	1,098	0.64%
2021/05/28	5	79.62	1	79.90	79.70	4	1,111	0.36%
2021/05/27	0.3	79.80	5	78.20	79.90	-4.8	1,116	-0.43%
2021/05/25	5	81.48	0	0.00	80.00	5	1,129	0.44%
2021/05/24	0	0.00	1	77.40	77.80	-1	1,119	-0.09%
2021/05/21	9	74.50	2	75.30	76.50	7	1,134	0.62%
2021/05/20	5	72.62	0	0.00	72.20	5	1,136	0.44%
2021/05/19	11.3	72.63	0	0.00	72.30	11.3	1,137	0.99%
2021/05/18	21	71.05	0	0.00	73.80	21	1,157	1.81%
2021/05/17	21.2	70.62	0	0.00	69.80	21.2	1,179	1.80%
2021/05/14	0.2	76.00	5	74.50	74.10	-4.8	1,161	-0.41%
2021/05/13	1	77.80	1	75.10	75.50	0	1,157	0.00%
2021/05/12	1	75.90	8	78.61	76.20	-7	1,127	-0.62%
2021/05/11	12.2	77.08	0	0.00	73.90	12.2	1,079	1.13%
2021/05/10	1	79.20	0	0.00	80.50	1	1,103	0.09%
2021/05/07	1.1	78.55	0	0.00	78.90	1.1	1,119	0.10%
2021/05/06	0.5	80.80	0	0.00	79.70	0.5	1,122	0.04%
2021/05/05	0	0.00	1	82.90	82.30	-1	1,108	-0.09%
2021/04/29	0	0.00	1	83.50	83.50	-1	1,105	-0.09%
2021/04/27	1	84.40	0	0.00	84.20	1	1,179	0.08%
2021/04/26	1	84.40	0	0.00	84.60	1	1,192	0.08%
2021/04/21	1	85.00	0	0.00	84.30	1	1,316	0.08%
2021/04/20	0	0.00	0	85.50	85.20	0	1,342	0.00%
2021/04/16	0	0.00	16	84.83	85.20	-16	1,398	-1.14%
2021/04/14	2	86.00	0	0.00	85.90	2	1,565	0.13%
2021/04/13	2	90.70	2	90.70	87.30	0	1,696	0.00%
2021/04/12	1	90.40	12	90.00	90.40	-11	1,714	-0.64%
2021/04/09	12	88.75	2	88.90	88.60	10	1,710	0.58%
2021/04/08	4	87.45	2	87.60	88.30	2	1,705	0.12%
2021/04/06	1	86.00	0	0.00	86.30	1	1,747	0.06%
2021/03/31	0	0.00	6	87.00	86.00	-6	1,785	-0.34%
2021/03/30	1	86.60	0	0.00	86.90	1	1,829	0.05%
2021/03/29	0	0.00	1	86.50	85.80	-1	1,897	-0.05%
2021/03/26	1	87.00	0	0.00	87.00	1	2,025	0.05%
2021/03/23	1	87.60	0	0.00	87.60	1	2,281	0.04%
2021/03/22	2	88.05	2	86.50	88.50	0	2,338	0.00%
2021/03/19	2	91.50	1	90.70	89.40	1	2,353	0.04%
2021/03/18	1	93.00	3	92.57	91.90	-2	2,361	-0.08%
2021/03/17	3	93.60	1	92.40	92.30	2	2,398	0.08%
2021/03/16	11	90.80	1	91.70	91.70	10	2,404	0.42%
2021/03/15	2	90.65	0	0.00	90.30	2	2,476	0.08%
2021/03/12	5	90.30	0	0.00	89.70	5	2,520	0.20%
2021/03/11	0	0.00	1	90.00	88.90	-1	2,517	-0.04%
2021/03/10	0	0.00	25	87.11	87.10	-25	2,526	-0.99%
2021/03/09	1	86.70	0	0.00	86.50	1	2,557	0.04%
2021/03/02	7	89.10	0	0.00	89.00	7	2,628	0.27%
2021/02/23	0	0.00	6	90.65	90.90	-6	2,731	-0.22%
2021/02/19	0	0.00	3	89.03	89.90	-3	2,881	-0.10%
2021/02/18	1	90.20	7	90.41	90.20	-6	2,936	-0.20%
2021/02/02	1	84.00	0	0.00	85.80	1	3,824	0.03%
2021/02/01	3	85.80	4	85.23	85.70	-1	3,849	-0.03%
2021/01/29	0	0.00	4	83.40	81.90	-4	3,818	-0.10%
2021/01/28	1	83.80	0	0.00	84.30	1	3,803	0.03%
2021/01/27	0	0.00	1	83.40	83.60	-1	3,802	-0.03%
2021/01/26	4	84.50	1	83.00	83.20	3	3,805	0.08%
2021/01/25	0	0.00	1	84.70	84.30	-1	3,807	-0.03%
2021/01/21	15	84.69	1	85.50	85.40	14	3,814	0.37%
2021/01/18	5	84.66	1	82.50	86.90	4	3,743	0.11%
2021/01/15	12	89.41	16	90.44	86.00	-4	3,726	-0.11%
2021/01/14	4	92.50	0	0.00	91.60	4	3,660	0.11%
2021/01/13	1	96.00	1	94.40	94.40	0	3,619	0.00%
2021/01/12	2	93.70	0	0.00	93.70	2	3,586	0.06%
2021/01/11	1	96.10	3	96.60	96.10	-2	3,552	-0.06%
2021/01/08	2	97.70	2	98.50	96.60	0	3,527	0.00%
2021/01/07	6	99.42	6	98.98	100.50	0	3,448	0.00%
2021/01/06	5	96.84	7.5	97.12	96.90	-2.5	3,350	-0.07%
2021/01/05	0	0.00	11	92.87	93.00	-11	3,210	-0.34%
2021/01/04	8	91.55	2	92.55	91.80	6	3,181	0.19%
2020/12/30	2	90.80	0	0.00	91.30	2	3,192	0.06%
2020/12/29	12	88.79	7	89.76	89.20	5	3,212	0.16%
2020/12/28	7	92.54	0	0.00	91.70	7	3,198	0.22%
2020/12/25	0	0.00	2	90.85	92.60	-2	3,181	-0.06%
2020/12/24	16	94.02	0	0.00	92.50	16	3,156	0.51%
2020/12/23	5	96.92	5	96.36	96.90	0	3,096	0.00%
2020/12/22	26.5	93.69	67	100.51	93.50	-40.5	3,043	-1.33%
2020/12/21	3	98.27	16	97.48	98.50	-13	2,901	-0.45%
2020/12/18	4	96.65	0	0.00	97.70	4	2,817	0.14%
2020/12/17	36	94.82	4	94.68	93.80	32	2,765	1.16%
2020/12/16	8	91.55	4	92.10	92.30	4	2,689	0.15%
2020/12/15	1	88.70	0	0.00	90.00	1	2,632	0.04%
2020/12/14	0	0.00	2	89.60	89.20	-2	2,613	-0.08%
2020/12/10	0	0.00	2	89.80	90.50	-2	2,576	-0.08%
2020/12/09	1	86.60	2	89.15	88.60	-1	2,547	-0.04%
2020/12/08	0	0.00	1	86.00	85.50	-1	2,480	-0.04%
2020/12/07	1	85.00	6	83.90	83.80	-5	2,444	-0.20%
2020/12/04	4	85.05	0	0.00	84.80	4	2,445	0.16%
2020/12/03	2	83.60	3	84.20	85.00	-1	2,440	-0.04%
2020/12/02	5	84.02	10	83.45	85.20	-5	2,408	-0.21%
2020/11/30	10	82.66	3	82.40	82.20	7	2,378	0.29%
2020/11/27	2	81.80	1	82.30	82.30	1	2,381	0.04%
2020/11/26	1	81.40	0	0.00	81.70	1	2,461	0.04%
2020/11/25	5	82.58	1	82.30	81.40	4	2,574	0.16%
2020/11/24	1	81.20	7	80.69	81.00	-6	2,561	-0.23%
2020/11/23	3	81.33	1	80.40	80.50	2	2,574	0.08%
2020/11/20	0	0.00	1	81.50	80.50	-1	2,553	-0.04%
2020/11/19	0	0.00	1	80.00	81.00	-1	2,587	-0.04%
2020/11/18	8	83.75	3	81.90	80.70	5	2,630	0.19%
2020/11/17	2	80.80	2	80.85	81.40	0	2,504	0.00%
2020/11/16	7	80.01	12	79.98	80.70	-5	2,503	-0.20%
2020/11/13	1	80.40	4	80.73	80.40	-3	2,474	-0.12%
2020/11/12	7	81.10	12	80.26	79.60	-5	2,459	-0.20%
2020/11/11	40	76.72	36	77.30	79.70	4	2,314	0.17%
2020/11/10	14	72.96	34	72.81	74.40	-20	1,976	-1.01%
2020/11/09	1	70.00	9	68.00	67.80	-8	1,839	-0.43%
2020/11/03	0	0.00	14	67.00	67.50	-14	1,822	-0.77%
2020/11/02	1	65.50	1	65.00	66.00	0	1,826	0.00%
2020/10/30	1	66.10	0	0.00	65.80	1	1,829	0.05%
2020/10/29	2	67.20	3	67.93	67.00	-1	1,852	-0.05%
2020/10/27	2	69.45	0	0.00	69.90	2	1,854	0.11%
2020/10/26	2	71.30	2	71.50	70.30	0	1,900	0.00%
2020/10/23	1	71.20	0	0.00	71.20	1	1,913	0.05%
2020/10/16	1	68.80	5	69.32	68.90	-4	1,924	-0.21%
2020/10/15	3	69.50	0	0.00	69.40	3	1,930	0.16%
2020/10/14	10	70.03	1	69.80	70.20	9	1,932	0.47%
2020/10/13	1	70.10	0	0.00	70.20	1	1,950	0.05%
2020/10/12	8	71.23	1	70.60	70.80	7	1,954	0.36%
2020/10/08	0	0.00	2	70.30	70.50	-2	1,951	-0.10%
2020/10/07	2	71.75	1	71.40	71.00	1	1,941	0.05%
2020/10/06	6	70.85	0	0.00	71.30	6	1,944	0.31%
2020/10/05	1	69.20	0	0.00	69.20	1	1,935	0.05%
2020/09/29	1	66.60	0	0.00	66.70	1	1,969	0.05%
2020/09/25	1	63.00	0	0.00	62.50	1	1,983	0.05%
2020/09/24	2	65.75	0	0.00	65.20	2	1,970	0.10%
2020/09/15	1	70.50	1	71.20	69.80	0	1,990	0.00%
2020/09/11	3	68.50	0	0.00	68.20	3	2,010	0.15%
2020/09/07	1	71.00	0	0.00	70.80	1	2,028	0.05%
2020/09/04	0	0.00	7	71.57	72.50	-7	2,058	-0.34%
2020/09/03	1	73.20	0	0.00	73.00	1	2,082	0.05%
2020/09/02	2	74.10	10	74.10	73.20	-8	2,091	-0.38%
2020/09/01	23	76.40	6	75.15	74.10	17	2,108	0.81%
2020/08/31	7	76.07	14	76.21	76.90	-7	2,072	-0.34%
2020/08/28	3	73.17	0	0.00	72.40	3	2,031	0.15%
2020/08/26	0	0.00	3	71.83	72.30	-3	2,017	-0.15%
2020/08/25	3	74.30	5	73.50	72.70	-2	2,054	-0.10%
2020/08/24	195	73.30	0	0.00	73.50	195	2,043	9.54%	大買/鉅額交易
2020/08/20	9	67.54	2	66.40	66.50	7	2,146	0.33%
2020/08/19	1	73.60	6	73.67	71.80	-5	2,197	-0.23%
2020/08/18	2	73.00	1	73.50	72.90	1	2,246	0.04%
2020/08/13	1	71.20	1	71.00	70.80	0	2,236	0.00%
2020/08/12	2	66.00	0	0.00	67.10	2	2,205	0.09%
2020/08/11	2	65.50	0	0.00	65.30	2	2,261	0.09%
2020/08/06	0	0.00	1	68.80	67.40	-1	2,312	-0.04%
2020/08/05	0	0.00	1	68.70	68.60	-1	2,325	-0.04%
2020/08/04	2	69.05	0	0.00	68.90	2	2,338	0.09%
2020/08/03	0	0.00	1	67.10	66.20	-1	2,335	-0.04%
2020/07/31	8	68.20	2	67.95	67.80	6	2,356	0.25%
2020/07/30	10	68.50	0	0.00	69.00	10	2,379	0.42%
2020/07/29	5	65.46	0	0.00	66.90	5	2,373	0.21%
2020/07/28	0	0.00	1	62.20	60.90	-1	2,421	-0.04%
2020/07/27	0	0.00	2	63.25	62.70	-2	2,497	-0.08%
2020/07/23	0	0.00	10	66.20	66.40	-10	2,588	-0.39%
2020/07/22	0	0.00	10	67.10	66.70	-10	2,623	-0.38%
2020/07/20	1	65.50	1	63.50	65.30	0	2,625	0.00%
2020/07/17	1	66.60	0	0.00	65.00	1	2,630	0.04%
2020/07/13	1	67.10	1	67.80	67.90	0	2,715	0.00%
2020/07/10	5	67.00	0	0.00	66.80	5	2,733	0.18%
2020/07/09	0	0.00	9	69.11	68.80	-9	2,727	-0.33%
2020/07/07	0	0.00	7	70.53	69.40	-7	2,698	-0.26%
2020/07/01	0	0.00	6	71.75	71.40	-6	2,747	-0.22%
2020/06/30	5	70.60	0	0.00	70.90	5	2,750	0.18%
2020/06/29	0	0.00	16	71.80	71.90	-16	2,749	-0.58%
2020/06/24	0	0.00	9	73.87	73.20	-9	2,759	-0.33%
2020/06/23	0	0.00	9	73.11	74.50	-9	2,813	-0.32%
2020/06/22	0	0.00	15	74.28	73.00	-15	2,861	-0.52%
2020/06/19	10	74.70	0	0.00	74.70	10	2,867	0.35%
2020/06/18	31	75.11	2	75.20	75.80	29	2,877	1.01%
2020/06/17	0	0.00	12	73.70	73.60	-12	2,867	-0.42%
2020/06/16	13	74.56	11	73.85	73.80	2	2,903	0.07%
2020/06/15	1	72.00	1	73.00	72.80	0	2,910	0.00%
2020/06/12	5	72.14	5	71.38	72.90	0	2,900	0.00%
2020/06/11	1	75.10	51	73.40	71.70	-50	2,889	-1.73%
2020/06/10	35	76.82	2	75.90	75.70	33	2,869	1.15%
2020/06/09	17	76.30	13	76.21	76.30	4	2,876	0.14%
2020/06/08	22	75.33	12	75.13	75.10	10	2,879	0.35%
2020/06/05	6	74.65	3	75.03	74.00	3	2,851	0.11%
2020/06/04	15	73.87	46	73.35	74.70	-31	2,825	-1.10%
2020/06/03	1	71.00	5	71.20	71.20	-4	2,768	-0.14%
2020/06/02	10	71.09	19	70.80	70.40	-9	2,766	-0.33%
2020/06/01	22	72.63	24	72.55	72.30	-2	2,754	-0.07%
2020/05/29	38	69.63	38	69.92	72.30	0	2,716	0.00%
2020/05/28	25	70.81	101	69.96	69.40	-76	2,678	-2.84%	大賣/
2020/05/27	69	72.18	14	71.81	72.00	55	2,619	2.10%
2020/05/26	95	70.03	3	69.37	69.70	92	2,550	3.61%
2020/05/25	25	67.86	3	67.30	68.00	22	2,453	0.90%
2020/05/22	3	66.03	8	66.20	65.60	-5	2,375	-0.21%
2020/05/21	3	67.00	1	67.00	67.00	2	2,354	0.08%
2020/05/20	0	0.00	4	65.43	66.20	-4	2,368	-0.17%
2020/05/19	6	64.98	2	65.30	63.80	4	2,333	0.17%
2020/05/18	3	62.20	5	61.60	64.30	-2	2,284	-0.09%
2020/05/12	2	61.30	0	0.00	61.30	2	2,177	0.09%
2020/05/11	1	63.50	0	0.00	63.20	1	2,172	0.05%
2020/05/08	0	0.00	2	64.10	63.10	-2	2,148	-0.09%
2020/05/07	1	65.20	113	64.82	65.00	-112	2,122	-5.28%	大賣/鉅額交易
2020/05/06	0	0.00	7	66.61	65.10	-7	2,110	-0.33%
2020/05/05	1	66.20	0	0.00	66.50	1	2,087	0.05%
2020/05/04	18	67.53	9	68.17	67.30	9	2,070	0.43%
2020/04/30	20	65.46	26	62.20	65.70	-6	2,009	-0.30%
2020/04/29	1	61.90	3	62.10	62.00	-2	1,952	-0.10%
2020/04/28	33	61.25	17	61.88	62.00	16	1,923	0.83%
2020/04/27	1	59.10	14	58.68	58.90	-13	1,884	-0.69%
2020/04/23	1	57.90	0	0.00	56.60	1	1,848	0.05%
2020/04/22	0	0.00	12	56.16	56.90	-12	1,852	-0.65%
2020/04/21	0	0.00	3	59.40	56.30	-3	1,854	-0.16%
2020/04/20	5	58.36	2	58.05	59.20	3	1,825	0.16%
2020/04/17	5	58.18	1	57.80	57.30	4	1,821	0.22%
2020/04/15	1	57.10	1	57.70	57.50	0	1,848	0.00%
2020/04/13	1	55.30	0	0.00	54.60	1	1,805	0.06%
2020/04/09	2	55.05	0	0.00	54.10	2	1,792	0.11%
2020/04/08	2	54.30	0	0.00	54.90	2	1,767	0.11%
2020/04/01	1	51.50	1	51.10	50.90	0	1,730	0.00%
2020/03/27	3	53.17	0	0.00	50.80	3	1,706	0.18%
2020/03/20	3	42.40	2	41.85	41.30	1	1,654	0.06%
2020/03/16	0	0.00	3	53.20	50.30	-3	1,633	-0.18%
2020/03/13	0	0.00	7	53.31	53.80	-7	1,638	-0.43%
2020/03/12	1	58.80	2	60.80	58.70	-1	1,614	-0.06%
2020/03/10	1	63.00	0	0.00	66.00	1	1,622	0.06%
2020/03/03	2	69.80	0	0.00	69.10	2	1,712	0.12%
2020/02/27	1	70.60	0	0.00	70.60	1	1,937	0.05%
2020/02/26	0	0.00	1	76.50	75.60	-1	2,019	-0.05%
2020/02/25	2	76.90	2	76.90	76.90	0	2,051	0.00%
2020/02/19	1	78.20	0	0.00	77.10	1	2,371	0.04%
2020/02/18	1	76.90	0	0.00	77.70	1	2,379	0.04%
2020/02/17	3	78.40	1	75.80	77.80	2	2,451	0.08%
2020/02/14	0	0.00	2	75.70	75.70	-2	2,577	-0.08%
2020/02/11	1	74.40	0	0.00	73.90	1	2,678	0.04%
2020/02/07	16	74.98	0	0.00	74.50	16	2,840	0.56%
2020/02/06	15	74.74	0	0.00	74.60	15	2,989	0.50%
2020/02/05	15	74.35	1	73.40	73.70	14	3,104	0.45%
2020/02/04	2	71.10	0	0.00	72.10	2	3,148	0.06%
2020/02/03	1	66.50	2	67.50	68.00	-1	3,368	-0.03%
2020/01/30	0	0.00	2	75.50	73.50	-2	3,510	-0.06%
2020/01/17	1	81.80	0	0.00	81.80	1	3,531	0.03%
2020/01/16	2	82.40	0	0.00	82.30	2	3,543	0.06%
2020/01/15	1	81.80	1	82.20	81.80	0	3,542	0.00%
2020/01/14	1	81.30	1	80.80	80.90	0	3,546	0.00%
2020/01/13	1	80.80	0	0.00	80.90	1	3,561	0.03%
2020/01/10	2	81.20	5	81.52	81.70	-3	3,575	-0.08%
2020/01/09	1	83.80	5	83.60	82.10	-4	3,610	-0.11%
2020/01/08	5	80.30	2	80.15	80.10	3	3,613	0.08%
2020/01/06	0	0.00	1	82.50	83.00	-1	3,667	-0.03%
2020/01/03	3	83.43	0	0.00	83.30	3	3,747	0.08%
2019/12/30	1	85.30	0	0.00	85.10	1	3,816	0.03%
2019/12/26	0	0.00	3	84.33	84.50	-3	3,948	-0.08%
2019/12/24	0	0.00	1	82.40	82.10	-1	3,967	-0.03%
2019/12/23	1	83.90	0	0.00	82.80	1	3,988	0.03%
2019/12/19	3	81.67	0	0.00	81.60	3	3,947	0.08%
2019/12/18	1	83.40	0	0.00	83.10	1	3,917	0.03%
2019/12/17	1	85.00	1	85.30	85.00	0	3,893	0.00%
2019/12/16	2	85.95	2	85.80	86.50	0	3,874	0.00%
2019/12/13	3	83.10	1	83.30	83.30	2	3,854	0.05%
2019/12/12	4	84.48	2	84.50	84.10	2	3,844	0.05%
2019/12/11	2	86.35	0	0.00	85.60	2	3,868	0.05%
2019/12/10	3	87.07	2	87.55	86.20	1	3,903	0.03%
2019/12/09	2	89.55	0	0.00	89.00	2	3,919	0.05%
2019/12/06	0	0.00	1	91.80	90.60	-1	3,972	-0.03%
2019/12/05	0	0.00	1	90.60	89.60	-1	3,939	-0.03%
2019/12/04	2	88.50	0	0.00	88.90	2	3,958	0.05%
2019/12/02	0	0.00	1	90.50	90.50	-1	3,978	-0.03%
2019/11/29	10	89.59	5	89.90	89.00	5	3,967	0.13%
2019/11/28	13	92.48	31	92.79	92.50	-18	3,933	-0.46%
2019/11/27	10.5	93.88	12.3	95.60	94.30	-1.8	3,963	-0.05%
2019/11/26	33.5	95.25	6	94.53	96.70	27.5	3,970	0.69%
2019/11/25	8	91.84	8	92.04	92.90	0	3,825	0.00%
2019/11/22	4	89.30	1	88.90	88.80	3	3,803	0.08%
2019/11/21	9	89.48	8	89.60	88.80	1	3,877	0.03%
2019/11/20	16	88.62	13	89.43	89.40	3	3,800	0.08%
2019/11/19	1	86.60	0	0.00	86.80	1	3,691	0.03%
2019/11/18	4	88.60	4	86.58	86.10	0	3,653	0.00%
2019/11/14	1	86.60	4	85.55	85.60	-3	3,621	-0.08%
2019/11/13	1	85.20	4	86.53	85.60	-3	3,602	-0.08%
2019/11/11	3	81.03	0	0.00	81.00	3	3,664	0.08%
2019/11/08	4	84.08	0	0.00	82.70	4	3,770	0.11%
2019/11/06	1	83.60	3	85.53	84.40	-2	3,959	-0.05%
2019/11/05	9	84.36	4	83.68	85.00	5	3,936	0.13%
2019/11/04	3	78.80	7	80.10	80.10	-4	3,838	-0.10%
2019/11/01	0	0.00	1	76.90	76.70	-1	3,743	-0.03%
2019/10/31	13	80.56	7	79.50	78.80	6	3,717	0.16%
2019/10/30	6	76.18	25	77.87	78.60	-19	3,542	-0.54%
2019/10/29	0	0.00	10	72.19	71.50	-10	3,431	-0.29%
2019/10/28	0	0.00	1	72.40	72.60	-1	3,471	-0.03%
2019/10/25	1	74.40	2	73.00	73.00	-1	3,548	-0.03%
2019/10/22	2	72.85	0	0.00	72.50	2	3,684	0.05%
2019/10/21	3	73.23	13	72.50	73.20	-10	3,704	-0.27%
2019/10/18	6	72.20	17	73.00	72.00	-11	3,740	-0.30%
2019/10/17	1	72.80	0	0.00	74.00	1	3,729	0.03%
2019/10/16	13	73.08	13	73.14	71.50	0	3,688	0.00%
2019/10/15	5	74.60	2	76.40	74.30	3	3,652	0.08%
2019/10/14	0	0.00	25	76.69	75.40	-25	3,636	-0.69%
2019/10/09	6	76.10	1	77.00	76.80	5	3,651	0.14%
2019/10/08	1	80.70	1	80.60	79.10	0	3,680	0.00%
2019/10/07	3	80.77	2	80.85	80.50	1	3,742	0.03%
2019/10/04	1	83.00	0	0.00	83.00	1	3,860	0.03%
2019/10/03	0	0.00	1	86.30	85.30	-1	4,070	-0.02%
2019/10/02	10	84.13	4	84.08	84.00	6	4,087	0.15%
2019/10/01	0	0.00	2	79.40	79.60	-2	4,099	-0.05%
2019/09/27	2	81.00	3	80.70	80.80	-1	4,117	-0.02%
2019/09/26	2	83.75	0	0.00	83.60	2	4,117	0.05%
2019/09/20	0	0.00	1	86.80	85.00	-1	4,312	-0.02%
2019/09/18	1	84.70	0	0.00	85.60	1	4,416	0.02%
2019/09/12	0	0.00	1	84.40	84.90	-1	4,510	-0.02%
2019/09/11	1	82.90	0	0.00	82.60	1	4,535	0.02%
2019/09/10	1	82.80	0	0.00	82.30	1	4,623	0.02%
2019/09/06	0	0.00	3	87.67	86.20	-3	4,623	-0.06%
2019/09/04	7	87.50	7	87.43	87.40	0	4,774	0.00%
2019/09/03	0	0.00	1	88.80	85.20	-1	4,843	-0.02%
2019/09/02	4	86.85	5	87.30	88.00	-1	5,011	-0.02%
2019/08/30	6	90.12	5	88.32	87.00	1	5,236	0.02%
2019/08/29	5	88.56	5	87.16	88.60	0	5,206	0.00%
2019/08/28	2	84.65	4	86.39	84.00	-2	5,175	-0.04%
2019/08/27	10	87.61	3	86.57	85.80	7	5,287	0.13%
2019/08/26	19	88.62	19	88.08	90.00	0	5,257	0.00%
2019/08/23	0	0.00	13	85.87	84.80	-13	5,237	-0.25%
2019/08/22	1	88.30	1	87.40	87.00	0	5,385	0.00%
2019/08/20	3	90.23	4	88.88	88.30	-1	5,547	-0.02%
2019/08/19	1	90.00	0	0.00	89.30	1	5,672	0.02%
2019/08/16	1	93.90	2	91.20	90.20	-1	5,754	-0.02%
2019/08/15	13	96.55	21	94.90	93.00	-8	5,809	-0.14%
2019/08/14	15	100.55	8	98.14	96.40	7	5,813	0.12%
2019/08/13	29	98.55	10	98.79	98.60	19	5,735	0.33%
2019/08/12	62	94.73	2	95.30	95.40	60	5,657	1.06%
2019/08/08	10	90.19	7	89.33	90.80	3	5,604	0.05%
2019/08/07	4	83.10	11	83.36	84.60	-7	5,434	-0.13%
2019/08/06	2	80.40	4	80.13	81.10	-2	5,339	-0.04%
2019/08/05	1	78.80	1	78.10	78.40	0	5,276	0.00%
2019/08/02	2	80.35	0	0.00	79.50	2	5,258	0.04%
2019/08/01	4	81.75	4	82.05	82.30	0	5,231	0.00%
2019/07/30	4	78.30	3	80.40	77.20	1	5,133	0.02%
2019/07/29	1	81.00	1	82.70	79.80	0	5,088	0.00%
2019/07/26	10	80.10	8	80.01	80.00	2	5,015	0.04%
2019/07/24	5	76.50	2	76.20	76.50	3	4,884	0.06%
2019/07/23	0	0.00	10	75.85	75.20	-10	4,853	-0.21%
2019/07/22	4	80.13	3	77.30	77.30	1	4,814	0.02%
2019/07/19	1	77.70	1	78.40	79.10	0	4,751	0.00%
2019/07/18	3	78.23	1	78.90	77.50	2	4,728	0.04%
2019/07/16	3	79.27	1	79.20	79.00	2	4,664	0.04%
2019/07/15	1	81.60	4	78.28	77.80	-3	4,625	-0.06%
2019/07/12	4	80.73	27	81.13	77.50	-23	4,572	-0.50%
2019/07/11	0	0.00	20	79.45	80.00	-20	4,462	-0.45%
2019/07/10	7	78.24	9	78.64	79.40	-2	4,362	-0.05%
2019/07/09	19	75.28	84	76.55	77.40	-65	4,213	-1.54%
2019/07/08	3	71.53	0	0.00	70.40	3	3,969	0.08%
2019/07/05	2	68.40	0	0.00	71.50	2	3,870	0.05%
2019/07/04	10	65.65	0	0.00	67.40	10	3,783	0.26%
2019/07/02	2	64.30	2	66.10	66.60	0	3,721	0.00%
2019/07/01	13	64.21	10	64.37	64.30	3	3,660	0.08%
2019/06/28	0	0.00	1	69.60	68.60	-1	3,552	-0.03%
2019/06/26	6	70.57	4	70.15	68.30	2	3,534	0.06%
2019/06/25	5	68.00	8	68.30	68.80	-3	3,455	-0.09%
2019/06/24	10	70.03	4	69.60	68.10	6	3,419	0.18%
2019/06/21	1	68.70	0	0.00	68.40	1	3,365	0.03%
2019/06/20	2	69.55	1	68.60	68.40	1	3,329	0.03%
2019/06/19	1	68.00	16	68.83	70.00	-15	3,268	-0.46%
2019/06/18	12	70.46	13	70.12	66.90	-1	3,197	-0.03%
2019/06/17	1	69.80	2	68.45	67.50	-1	3,096	-0.03%
2019/06/14	0	0.00	11	68.16	68.40	-11	3,082	-0.36%
2019/06/13	0	0.00	7	68.23	68.40	-7	3,067	-0.23%
2019/06/12	14	69.41	7	69.20	69.40	7	2,993	0.23%
2019/06/11	3	72.70	1	72.90	71.10	2	2,863	0.07%
2019/06/10	4	71.28	43	73.32	73.80	-39	2,747	-1.42%
2019/06/06	38	66.13	106	67.30	69.90	-68	2,553	-2.66%	大賣/
2019/06/05	3	62.97	3	63.07	63.70	0	2,301	0.00%
2019/06/04	0	0.00	23	62.60	62.70	-23	2,240	-1.03%
2019/06/03	2	63.30	1	61.90	61.90	1	2,174	0.05%
2019/05/31	15	61.00	13	61.99	62.70	2	2,019	0.10%
2019/05/30	0	0.00	3	61.20	62.50	-3	1,943	-0.15%
2019/05/29	1	61.60	1	63.70	63.70	0	1,846	0.00%
2019/05/28	1	62.70	2	62.45	59.20	-1	1,646	-0.06%
2019/05/27	0	0.00	21	64.08	64.10	-21	1,517	-1.38%
2019/05/24	25	62.06	40	62.86	63.20	-15	1,418	-1.06%
2019/05/23	1	57.90	76	58.70	60.80	-75	1,245	-6.02%
2019/05/22	8	54.96	44	56.65	57.10	-36	1,095	-3.29%
2019/05/21	10	53.86	3	53.40	54.50	7	977	0.72%
2019/05/20	1	49.55	0	0.00	49.70	1	857	0.12%
2019/05/16	11	47.12	13	47.44	47.00	-2	754	-0.27%
2019/05/09	1	45.65	0	0.00	43.85	1	669	0.15%
2019/05/07	2	45.00	1	44.25	44.25	1	631	0.16%
2019/04/23	1	40.10	0	0.00	40.20	1	506	0.20%
2019/03/29	0	0.00	1	42.75	41.00	-1	446	-0.22%
2019/03/21	1	40.00	0	0.00	40.15	1	353	0.28%
2019/02/19	0	0.00	5.3	37.50	37.45	-5.3	202	-2.61%
2019/02/15	1	39.20	1	38.30	38.40	0	197	0.00%
2019/02/14	0	0.00	3	38.80	37.95	-3	187	-1.60%
2019/01/24	0	0.00	10	34.85	34.30	-10	142	-7.04%
2019/01/04	1	33.95	0	0.00	33.90	1	139	0.72%
2018/12/03	0	0.00	0.1	34.20	34.25	-0.1	316	-0.02%
2018/11/13	0	0.00	1	32.35	32.75	-1	368	-0.27%
2018/10/17	1	32.00	1	31.90	31.80	0	803	0.00%
2018/10/11	0	0.00	1	33.55	32.85	-1	792	-0.13%
2018/09/26	1	41.20	1	42.25	39.00	0	731	0.00%
2018/09/20	0.1	36.00	0	0.00	36.20	0.1	646	0.02%
2018/09/10	1	34.20	0	0.00	34.10	1	628	0.16%
2018/09/06	0.2	36.45	0	0.00	36.45	0.2	620	0.02%
2018/08/30	1	37.25	0	0.00	36.80	1	620	0.16%
2018/08/29	0.1	36.80	0	0.00	36.85	0.1	626	0.01%
2018/08/22	15	38.00	0	0.00	38.25	15	623	2.41%
2018/08/21	0	0.00	1	38.40	38.05	-1	613	-0.16%
2018/08/20	18	37.41	17	37.25	37.40	1	607	0.16%
2018/08/10	0	0.00	1	37.25	36.55	-1	516	-0.19%
2018/08/06	1	40.70	1	40.20	40.20	0	420	0.00%
2018/08/02	0	0.00	1	35.65	35.25	-1	280	-0.36%
2018/08/01	1	36.15	1	35.00	36.05	0	255	0.00%
2018/07/26	1	32.50	1	32.40	32.20	0	197	0.00%
2018/05/28	40	27.50	0	0.00	27.50	40	161	24.83%
2018/05/25	40	27.80	0	0.00	27.80	40	158	25.22%
2018/05/22	80	27.98	0	0.00	27.90	80	152	52.56%
2018/05/21	62	28.25	0	0.00	28.50	62	146	42.45%
2018/05/17	38	28.00	0	0.00	28.00	38	141	26.85%
2018/05/16	21	27.85	0	0.00	28.00	21	139	15.09%
2018/05/08	0	0.00	2	29.95	30.00	-2	129	-1.55%
2018/05/04	2	30.20	0	0.00	30.00	2	128	1.56%
2018/04/30	1	30.60	0	0.00	30.05	1	126	0.79%
2018/04/17	100	30.75	0	0.00	30.65	100	118	84.55%
2018/01/23	0	0.00	2	35.70	35.65	-2	216	-0.92%