喬山 (1736)-國票-安和券商分點個股進出

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
82.2
漲跌
▲1.6
漲幅
+1.99%
成交量
3,625張
產業
上市運動休閒
297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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/04/26	2	81.30	0	0.00	82.20	2	1,071	0.19%
2024/04/25	0	0.00	10	81.10	80.60	-10	1,014	-0.99%
2024/04/24	0	0.00	1	79.10	78.60	-1	945	-0.11%
2024/04/23	0	0.00	1	77.50	76.90	-1	911	-0.11%
2024/04/22	0	0.00	1	75.70	74.40	-1	905	-0.11%
2024/04/19	0	0.00	2	75.30	74.50	-2	897	-0.22%
2024/04/18	1	77.30	2	77.80	76.90	-1	890	-0.11%
2024/04/17	0	0.00	2	77.70	77.80	-2	875	-0.23%
2024/04/16	8	75.23	10	76.20	74.40	-2	861	-0.23%
2024/04/15	3	77.60	0	0.00	77.60	3	842	0.36%
2024/04/12	7	79.40	0	0.00	80.20	7	802	0.87%
2024/04/11	0	0.00	26	77.87	80.40	-26	753	-3.45%
2024/04/10	25	76.86	65	74.95	75.80	-40	662	-6.04%
2024/04/09	9	76.43	3	77.00	77.10	6	579	1.03%
2024/03/29	0	0.00	1	71.30	71.00	-1	466	-0.21%
2024/03/28	7	71.57	0	0.00	71.90	7	460	1.52%
2024/03/27	15	70.27	0	0.00	70.40	15	450	3.33%
2024/03/22	0	0.00	23	69.10	68.80	-23	444	-5.17%
2024/03/21	0	0.00	11	71.51	71.10	-11	440	-2.50%
2024/03/19	7	72.53	0	0.00	72.60	7	441	1.59%
2024/03/14	65	73.98	0	0.00	72.30	65	433	14.99%
2024/03/13	0	0.00	3	71.70	72.10	-3	429	-0.70%
2024/03/11	4	75.23	18	74.81	73.60	-14	419	-3.34%
2024/03/08	18	73.35	2	73.90	72.80	16	391	4.09%
2024/03/07	2	72.40	0	0.00	72.40	2	365	0.55%
2024/02/22	0	0.00	1	66.20	66.20	-1	301	-0.33%
2023/12/28	0	0.00	5	68.40	69.00	-5	512	-0.98%
2023/12/20	0	0.00	0.1	69.60	69.30	-0.1	601	-0.02%
2023/11/14	0	0.00	1	69.00	68.70	-1	796	-0.13%
2023/11/08	1	71.20	0	0.00	70.20	1	800	0.12%
2023/10/26	0	0.00	155	66.89	66.90	-155	880	-17.61%	大賣/鉅額交易
2023/10/25	0	0.00	44	69.18	68.80	-44	885	-4.97%
2023/10/24	0	0.00	1	68.80	68.80	-1	921	-0.11%
2023/10/23	0	0.00	48	69.29	68.80	-48	954	-5.03%
2023/09/27	0	0.00	1	74.10	74.50	-1	1,360	-0.07%
2023/09/15	148	79.51	0	0.00	78.00	148	1,404	10.54%	大買/鉅額交易
2023/09/14	90	79.16	1	76.00	79.00	89	1,400	6.35%
2023/09/13	10	75.35	1	77.00	75.20	9	1,393	0.65%
2023/09/12	0	0.00	13	77.50	76.20	-13	1,392	-0.93%
2023/09/11	37	78.91	15	77.50	77.50	22	1,386	1.59%
2023/09/08	13	78.38	2	78.55	78.70	11	1,374	0.80%
2023/09/07	50	77.62	0	0.00	76.80	50	1,367	3.66%
2023/09/05	0	0.00	1	78.50	78.50	-1	1,354	-0.07%
2023/09/04	30	79.40	0	0.00	78.10	30	1,365	2.20%
2023/09/01	229	77.68	0	0.00	78.10	229	1,365	16.78%	大買/鉅額交易
2023/08/31	34	76.15	0	0.00	76.90	34	1,352	2.51%
2023/08/30	107	76.00	0	0.00	76.60	107	1,348	7.93%	大買/鉅額交易
2023/08/28	30	73.53	0	0.00	72.70	30	1,335	2.25%
2023/08/25	1	76.50	0	0.00	76.70	1	1,317	0.08%
2023/08/24	1	73.00	2	74.25	74.20	-1	1,279	-0.08%
2023/08/22	1	71.20	0	0.00	70.90	1	1,259	0.08%
2023/08/09	2	77.85	0	0.00	77.20	2	1,258	0.16%
2023/08/01	0	0.00	1	79.40	79.70	-1	1,263	-0.08%
2023/07/31	0	0.00	1	78.40	77.80	-1	1,252	-0.08%
2023/07/28	0	0.00	1	78.60	78.60	-1	1,239	-0.08%
2023/07/21	2	80.60	0	0.00	80.70	2	1,119	0.18%
2023/07/20	300	81.92	5	81.20	79.50	295	1,081	27.27%	大買/鉅額交易
2023/07/17	5	78.80	0	0.00	78.00	5	886	0.56%
2023/07/13	0	0.00	10	77.20	77.30	-10	857	-1.17%
2023/07/10	1	78.20	0	0.00	77.90	1	765	0.13%
2023/07/06	10	77.70	10	78.82	78.80	0	704	0.00%
2023/07/05	0	0.00	1	72.50	73.60	-1	630	-0.16%
2023/06/29	10	73.00	0	0.00	73.00	10	588	1.70%
2023/05/17	0	0.00	0.1	61.80	62.60	-0.1	610	-0.02%
2023/05/16	0	0.00	0.1	61.60	61.20	-0.1	612	-0.01%
2023/03/16	5	64.20	0	0.00	64.10	5	1,661	0.30%
2023/03/10	0	0.00	7	65.50	65.70	-7	2,056	-0.34%
2023/02/23	1	70.00	0	0.00	69.70	1	2,754	0.04%
2023/02/17	0	0.00	4	71.10	70.90	-4	2,893	-0.14%
2023/02/16	1	72.30	0	0.00	72.00	1	2,942	0.03%
2023/02/14	1	70.60	2	70.30	71.00	-1	2,977	-0.03%
2023/02/13	4	70.10	1	69.80	70.00	3	2,991	0.10%
2023/02/09	1	70.40	1	70.90	69.60	0	3,008	0.00%
2023/02/03	0	0.00	3	74.20	73.80	-3	3,050	-0.10%
2023/02/02	2	73.75	0	0.00	73.10	2	3,062	0.07%
2023/01/13	2	69.10	3	69.60	68.80	-1	3,005	-0.03%
2023/01/12	0	0.00	10	69.16	69.00	-10	3,009	-0.33%
2023/01/11	2	70.10	0	0.00	69.90	2	3,035	0.07%
2023/01/10	6	71.97	19	75.53	69.90	-13	3,025	-0.43%
2023/01/09	0	0.00	35	76.10	76.50	-35	2,902	-1.21%
2023/01/06	30	75.84	0	0.00	75.70	30	2,896	1.04%
2023/01/05	53	74.54	71	73.97	75.00	-18	2,881	-0.62%
2023/01/04	34	71.26	0	0.00	72.10	34	2,792	1.22%
2022/12/27	0	0.00	3	73.00	72.40	-3	3,071	-0.10%
2022/12/23	3	74.23	3	74.10	73.90	0	3,185	0.00%
2022/12/22	3	75.57	5	75.70	75.40	-2	3,261	-0.06%
2022/12/21	0	0.00	5	75.20	74.90	-5	3,407	-0.15%
2022/12/19	5	82.74	5	82.56	79.20	0	3,490	0.00%
2022/12/16	2	79.30	4	79.70	79.00	-2	3,437	-0.06%
2022/12/15	0	0.00	3	79.20	79.00	-3	3,435	-0.09%
2022/12/14	2	78.50	0	0.00	78.80	2	3,447	0.06%
2022/12/12	0	0.00	1	82.80	80.40	-1	3,501	-0.03%
2022/12/08	5	81.80	0	0.00	81.30	5	3,542	0.14%
2022/12/07	20	81.38	3	81.60	83.10	17	3,526	0.48%
2022/12/06	4	85.53	1	84.50	84.80	3	3,554	0.08%
2022/12/05	135	83.76	140	84.11	85.10	-5	3,547	-0.14%	大買/大賣/
2022/12/01	1	77.00	1	77.20	76.50	0	3,530	0.00%
2022/11/30	4	76.73	0	0.00	76.90	4	3,525	0.11%
2022/11/24	1	77.20	0	0.00	76.90	1	3,460	0.03%
2022/11/23	2	80.00	2	77.60	78.00	0	3,389	0.00%
2022/11/22	6	73.42	10	74.15	77.90	-4	3,232	-0.12%
2022/11/21	151	70.30	258	72.80	73.40	-107	2,976	-3.60%	大買/大賣/鉅額交易
2022/11/18	109	66.49	35	66.55	66.80	74	2,863	2.58%	大買/
2022/11/15	4	64.95	14	64.21	64.10	-10	2,733	-0.37%
2022/11/14	55	67.09	8	67.68	67.70	47	2,695	1.74%
2022/11/01	2	73.20	2	72.90	72.90	0	2,405	0.00%
2022/10/19	7	79.26	7	77.23	77.30	0	2,186	0.00%
2022/10/18	1	78.20	1	77.20	77.30	0	2,148	0.00%
2022/10/12	1	73.00	1	72.90	74.80	0	2,030	0.00%
2022/10/11	0	0.00	4	73.80	72.60	-4	1,999	-0.20%
2022/10/07	7	78.84	7	78.66	76.40	0	1,960	0.00%
2022/10/05	6	81.15	13	80.87	81.40	-7	1,853	-0.38%
2022/10/04	16	78.43	21	79.12	80.80	-5	1,768	-0.28%
2022/10/03	9	75.41	5	77.58	77.00	4	1,638	0.24%
2022/09/29	2	77.60	20	73.60	74.10	-18	1,511	-1.19%
2022/09/28	4	77.70	16	74.62	72.80	-12	1,416	-0.85%
2022/09/27	2	78.10	0	0.00	78.60	2	1,260	0.16%
2022/09/23	0	0.00	8	73.80	72.50	-8	1,124	-0.71%
2022/09/20	0	0.00	2	75.50	74.50	-2	1,032	-0.19%
2022/09/15	0	0.00	3	74.80	74.30	-3	861	-0.35%
2022/09/14	9	73.21	4	74.68	74.50	5	799	0.63%
2022/09/13	4	75.75	58	74.31	74.80	-54	736	-7.33%
2022/09/12	130	72.47	98	72.02	73.20	32	594	5.38%	大買/
2022/09/08	50	66.56	5.2	66.90	67.10	44.8	455	9.84%
2022/09/07	6	60.08	1	60.50	61.00	5	327	1.53%
2022/09/06	8	61.46	8	58.90	59.30	0	297	0.00%
2022/09/01	0	0.00	3	54.80	55.50	-3	224	-1.34%
2022/08/31	3	54.37	0	0.00	56.20	3	220	1.36%
2022/05/31	0	53.80	0	0.00	53.00	0	250	0.01%
2022/04/13	0	0.00	1	53.90	54.50	-1	270	-0.37%
2022/03/01	0	0.00	1	56.80	56.60	-1	301	-0.33%
2022/02/24	1	54.50	0	0.00	54.80	1	308	0.32%
2022/01/18	0	0.00	1	56.20	56.30	-1	369	-0.27%
2022/01/12	0	0.00	10	58.80	58.10	-10	380	-2.63%
2022/01/03	10	56.80	0	0.00	56.70	10	396	2.52%
2021/12/17	0	0.00	3	56.30	56.90	-3	499	-0.60%
2021/12/13	0	0.00	2.5	56.72	56.50	-2.5	494	-0.51%
2021/12/09	0.5	57.90	8	57.00	57.00	-7.5	495	-1.51%
2021/12/08	0.5	57.60	0	0.00	57.60	0.5	493	0.10%
2021/12/06	1	57.80	1	57.40	57.20	0	490	0.00%
2021/12/03	1	58.00	0	0.00	57.90	1	493	0.20%
2021/11/05	0	0.00	1	59.50	59.60	-1	542	-0.18%
2021/10/15	1	55.90	0	0.00	56.30	1	781	0.13%
2021/10/04	10	60.55	0	0.00	58.60	10	732	1.36%
2021/09/13	0	0.00	1	67.10	67.40	-1	943	-0.11%
2021/08/30	1	68.20	0	0.00	68.70	1	959	0.10%
2021/08/27	3	66.60	0	0.00	67.10	3	958	0.31%
2021/08/26	0	0.00	2	66.60	65.90	-2	959	-0.21%
2021/08/25	0	0.00	4	66.20	67.00	-4	972	-0.41%
2021/08/23	0	0.00	2	65.50	65.60	-2	971	-0.21%
2021/08/18	1	65.30	0	0.00	67.80	1	966	0.10%
2021/08/17	10	66.50	1	66.10	64.10	9	972	0.93%
2021/08/06	5	80.56	0	0.00	79.70	5	931	0.54%
2021/08/05	6	81.70	1	85.20	83.10	5	938	0.53%
2021/08/04	8	78.33	4	82.98	83.00	4	905	0.44%
2021/07/20	6	75.80	0	0.00	75.10	6	938	0.64%
2021/07/15	1	79.80	0	0.00	79.90	1	938	0.11%
2021/07/12	0	0.00	1	82.60	82.30	-1	950	-0.11%
2021/07/01	1	82.80	0	0.00	83.10	1	1,029	0.10%
2021/06/30	0	0.00	1	87.10	84.30	-1	1,035	-0.10%
2021/06/28	3	87.43	3	86.77	86.90	0	1,034	0.00%
2021/06/25	0	0.00	5	88.00	85.50	-5	1,008	-0.50%
2021/06/24	0	0.00	1	82.00	84.00	-1	955	-0.10%
2021/06/17	1	79.80	0	0.00	79.90	1	952	0.10%
2021/05/25	0	0.00	5	81.50	80.00	-5	1,129	-0.44%
2021/05/19	0.1	73.14	0	0.00	72.30	0.1	1,137	0.01%
2021/05/17	10.1	68.81	0	0.00	69.80	10.1	1,179	0.86%
2021/05/13	0	0.00	2	79.60	75.50	-2	1,157	-0.17%
2021/05/12	4	79.90	2	80.20	76.20	2	1,127	0.18%
2021/05/06	0	0.00	1	79.80	79.70	-1	1,122	-0.09%
2021/05/03	0	0.00	1	83.00	82.80	-1	1,097	-0.09%
2021/04/23	0.1	82.50	0	0.00	82.00	0.1	1,232	0.01%
2021/04/22	0	0.00	0.1	85.00	82.40	-0.1	1,292	0.00%
2021/04/19	0.6	85.80	0	0.00	85.80	0.6	1,374	0.04%
2021/04/15	0	0.00	1	86.20	85.50	-1	1,467	-0.07%
2021/04/12	1	90.20	0	0.00	90.40	1	1,714	0.06%
2021/04/09	0	0.00	2	89.65	88.60	-2	1,710	-0.12%
2021/04/08	2	87.40	0	0.00	88.30	2	1,705	0.12%
2021/04/07	0	0.00	70	86.59	87.00	-70	1,715	-4.08%
2021/04/06	0	0.00	58	87.31	86.30	-58	1,747	-3.32%
2021/03/31	0.1	87.00	0	0.00	86.00	0.1	1,785	0.00%
2021/03/30	0.3	87.10	0	0.00	86.90	0.3	1,829	0.02%
2021/03/29	2	86.05	0	0.00	85.80	2	1,897	0.11%
2021/03/26	1	87.10	0	0.00	87.00	1	2,025	0.05%
2021/03/22	0.2	88.60	0	0.00	88.50	0.2	2,338	0.01%
2021/03/19	0.2	91.00	2	91.30	89.40	-1.9	2,353	-0.08%
2021/03/18	2	91.90	0	0.00	91.90	2	2,361	0.08%
2021/03/17	0	0.00	1	94.00	92.30	-1	2,398	-0.04%
2021/03/16	1	91.20	0	0.00	91.70	1	2,404	0.04%
2021/03/15	1	90.70	0	0.00	90.30	1	2,476	0.04%
2021/03/11	0	0.00	1	89.60	88.90	-1	2,517	-0.04%
2021/03/10	1	89.20	1	85.80	87.10	0	2,526	0.00%
2021/03/03	0	0.00	17	87.45	87.90	-17	2,619	-0.65%
2021/02/26	3	89.30	0	0.00	89.70	3	2,671	0.11%
2021/02/25	1	89.90	0	0.00	90.50	1	2,681	0.04%
2021/02/24	14	89.77	0	0.00	89.50	14	2,709	0.52%
2021/02/23	2	90.50	0	0.00	90.90	2	2,731	0.07%
2021/02/01	1	83.80	17	84.12	85.70	-16	3,849	-0.42%
2021/01/28	6	84.87	0	0.00	84.30	6	3,803	0.16%
2021/01/25	1	84.00	3	85.07	84.30	-2	3,807	-0.05%
2021/01/22	1	85.40	1	85.50	86.00	0	3,813	0.00%
2021/01/20	13	82.19	37	82.21	82.80	-24	3,786	-0.63%
2021/01/18	2	82.60	0	0.00	86.90	2	3,743	0.05%
2021/01/15	0	0.00	6	88.43	86.00	-6	3,726	-0.16%
2021/01/14	1	92.00	4	91.80	91.60	-3	3,660	-0.08%
2021/01/13	2	94.45	0	0.00	94.40	2	3,619	0.06%
2021/01/11	1	96.50	1	96.80	96.10	0	3,552	0.00%
2021/01/08	2	96.90	5	97.30	96.60	-3	3,527	-0.09%
2021/01/06	1	97.80	0	0.00	96.90	1	3,350	0.03%
2021/01/05	0	0.00	1	93.50	93.00	-1	3,210	-0.03%
2020/12/29	0	0.00	3	89.10	89.20	-3	3,212	-0.09%
2020/12/28	0	0.00	5	91.94	91.70	-5	3,198	-0.16%
2020/12/24	2	97.25	0	0.00	92.50	2	3,156	0.06%
2020/12/23	12	96.42	3	96.33	96.90	9	3,096	0.29%
2020/12/22	6	98.40	0	0.00	93.50	6	3,043	0.20%
2020/12/21	1	98.50	6	98.27	98.50	-5	2,901	-0.17%
2020/12/18	2	96.20	10	96.87	97.70	-8	2,817	-0.28%
2020/12/17	8	96.20	35	93.84	93.80	-27	2,765	-0.98%
2020/12/16	18	92.07	20	91.78	92.30	-2	2,689	-0.07%
2020/12/15	0	0.00	30	89.16	90.00	-30	2,632	-1.14%
2020/12/14	0	0.00	18	89.78	89.20	-18	2,613	-0.69%
2020/12/11	2	90.75	0	0.00	88.00	2	2,602	0.08%
2020/12/10	1	89.20	6	89.25	90.50	-5	2,576	-0.19%
2020/12/09	7	89.06	1	91.50	88.60	6	2,547	0.24%
2020/12/08	0	0.00	3	85.40	85.50	-3	2,480	-0.12%
2020/12/07	1	84.20	1	84.00	83.80	0	2,444	0.00%
2020/12/04	1	85.20	1	85.10	84.80	0	2,445	0.00%
2020/12/03	3	83.93	7	84.51	85.00	-4	2,440	-0.16%
2020/12/02	1	84.60	1	85.00	85.20	0	2,408	0.00%
2020/11/30	1	82.70	1	82.20	82.20	0	2,378	0.00%
2020/11/27	1	81.80	0	0.00	82.30	1	2,381	0.04%
2020/11/26	1	81.60	1	82.00	81.70	0	2,461	0.00%
2020/11/25	10	83.20	8	81.40	81.40	2	2,574	0.08%
2020/11/24	0	0.00	3	81.10	81.00	-3	2,561	-0.12%
2020/11/23	1	80.20	0	0.00	80.50	1	2,574	0.04%
2020/11/19	2	80.25	2	81.20	81.00	0	2,587	0.00%
2020/11/18	6	83.53	3	82.47	80.70	3	2,630	0.11%
2020/11/17	4	80.58	1	80.70	81.40	3	2,504	0.12%
2020/11/16	6	79.60	10	79.00	80.70	-4	2,503	-0.16%
2020/11/13	4	79.70	1	80.00	80.40	3	2,474	0.12%
2020/11/12	17	80.28	8	80.04	79.60	9	2,459	0.37%
2020/11/11	62	76.22	38	78.03	79.70	24	2,314	1.04%
2020/11/10	246	74.28	213	74.08	74.40	33	1,976	1.67%	大買/大賣/
2020/11/09	10	67.88	0	0.00	67.80	10	1,839	0.54%
2020/11/06	6	66.73	0	0.00	66.80	6	1,809	0.33%
2020/11/03	0	0.00	4	67.50	67.50	-4	1,822	-0.22%
2020/10/30	4	65.90	0	0.00	65.80	4	1,829	0.22%
2020/10/26	0	0.00	1	70.60	70.30	-1	1,900	-0.05%
2020/10/21	1	69.40	0	0.00	69.50	1	1,904	0.05%
2020/10/19	0	0.00	10	69.50	69.20	-10	1,917	-0.52%
2020/10/14	2	69.90	1	70.10	70.20	1	1,932	0.05%
2020/10/13	0	0.00	1	70.00	70.20	-1	1,950	-0.05%
2020/10/12	2	71.70	2	70.60	70.80	0	1,954	0.00%
2020/10/07	14	71.80	20	71.55	71.00	-6	1,941	-0.31%
2020/10/06	7	71.00	2	71.05	71.30	5	1,944	0.26%
2020/10/05	0	0.00	1	69.50	69.20	-1	1,935	-0.05%
2020/09/29	0	0.00	4	66.88	66.70	-4	1,969	-0.20%
2020/09/25	2	63.40	0	0.00	62.50	2	1,983	0.10%
2020/09/24	1	65.50	0	0.00	65.20	1	1,970	0.05%
2020/09/22	2	67.25	0	0.00	66.70	2	1,966	0.10%
2020/09/21	0	0.00	1	68.50	68.50	-1	1,964	-0.05%
2020/09/16	0	0.00	1	68.80	68.80	-1	1,982	-0.05%
2020/09/15	1	70.00	0	0.00	69.80	1	1,990	0.05%
2020/09/14	2	67.80	0	0.00	68.80	2	1,983	0.10%
2020/09/10	0	0.00	1	70.30	70.30	-1	1,992	-0.05%
2020/09/09	1	70.60	0	0.00	71.20	1	1,996	0.05%
2020/09/02	5	74.06	0	0.00	73.20	5	2,091	0.24%
2020/09/01	1	74.60	0	0.00	74.10	1	2,108	0.05%
2020/08/31	2	75.30	2	74.95	76.90	0	2,072	0.00%
2020/08/28	0	0.00	1	73.30	72.40	-1	2,031	-0.05%
2020/08/26	1	71.80	3	71.73	72.30	-2	2,017	-0.10%
2020/08/25	7	73.07	2	75.50	72.70	5	2,054	0.24%
2020/08/24	4	73.30	3	73.07	73.50	1	2,043	0.05%
2020/08/20	1	66.60	3	68.90	66.50	-2	2,146	-0.09%
2020/08/18	1	73.90	1	72.60	72.90	0	2,246	0.00%
2020/08/17	0	0.00	1	72.30	71.40	-1	2,241	-0.04%
2020/08/13	4	71.15	3	71.37	70.80	1	2,236	0.04%
2020/08/12	0	0.00	1	66.80	67.10	-1	2,205	-0.05%
2020/08/11	43	68.17	43	65.26	65.30	0	2,261	0.00%
2020/08/07	1	67.80	0	0.00	67.70	1	2,300	0.04%
2020/08/06	3	67.40	0	0.00	67.40	3	2,312	0.13%
2020/08/04	0	0.00	1	69.50	68.90	-1	2,338	-0.04%
2020/08/03	0	0.00	1	66.20	66.20	-1	2,335	-0.04%
2020/07/31	8	67.16	0	0.00	67.80	8	2,356	0.34%
2020/07/30	0	0.00	2	68.75	69.00	-2	2,379	-0.08%
2020/07/29	0	0.00	6	63.83	66.90	-6	2,373	-0.25%
2020/07/28	1	61.90	0	0.00	60.90	1	2,421	0.04%
2020/07/27	2	63.75	0	0.00	62.70	2	2,497	0.08%
2020/07/24	3	65.80	0	0.00	64.50	3	2,531	0.12%
2020/07/23	1	66.40	1	66.30	66.40	0	2,588	0.00%
2020/07/21	1	66.00	5	66.94	67.10	-4	2,625	-0.15%
2020/07/17	3	66.80	0	0.00	65.00	3	2,630	0.11%
2020/07/16	3	67.67	3	68.33	67.60	0	2,647	0.00%
2020/07/14	1	67.40	0	0.00	67.00	1	2,707	0.04%
2020/07/13	0	0.00	2	68.70	67.90	-2	2,715	-0.07%
2020/07/10	3	67.13	1	66.90	66.80	2	2,733	0.07%
2020/07/08	2	69.65	0	0.00	69.50	2	2,729	0.07%
2020/07/07	12	69.65	0	0.00	69.40	12	2,698	0.44%
2020/07/01	0	0.00	2	71.50	71.40	-2	2,747	-0.07%
2020/06/30	5	70.68	1	70.90	70.90	4	2,750	0.15%
2020/06/23	1	73.10	0	0.00	74.50	1	2,813	0.04%
2020/06/18	1	75.40	2	75.55	75.80	-1	2,877	-0.03%
2020/06/16	1	74.40	0	0.00	73.80	1	2,903	0.03%
2020/06/12	1	69.40	4	70.23	72.90	-3	2,900	-0.10%
2020/06/11	8	74.40	8	73.73	71.70	0	2,889	0.00%
2020/06/10	4	76.00	10	77.03	75.70	-6	2,869	-0.21%
2020/06/09	19	76.24	3	76.60	76.30	16	2,876	0.56%
2020/06/08	4	75.28	5	74.86	75.10	-1	2,879	-0.03%
2020/06/05	1	74.00	1	75.30	74.00	0	2,851	0.00%
2020/06/04	0	0.00	3	73.03	74.70	-3	2,825	-0.11%
2020/06/03	2	71.25	2	71.75	71.20	0	2,768	0.00%
2020/06/02	28	70.78	0	0.00	70.40	28	2,766	1.01%
2020/06/01	9	72.67	12	72.94	72.30	-3	2,754	-0.11%
2020/05/29	2	69.10	7	70.56	72.30	-5	2,716	-0.18%
2020/05/28	67	70.95	0	0.00	69.40	67	2,678	2.50%
2020/05/27	9	71.38	10	71.76	72.00	-1	2,619	-0.04%
2020/05/26	15	69.03	14	69.44	69.70	1	2,550	0.04%
2020/05/25	80	67.78	22	67.87	68.00	58	2,453	2.36%
2020/05/22	5	66.12	3	66.80	65.60	2	2,375	0.08%
2020/05/21	44	66.61	47	66.16	67.00	-3	2,354	-0.13%
2020/05/20	1	65.40	4	65.73	66.20	-3	2,368	-0.13%
2020/05/18	1	61.80	10	62.69	64.30	-9	2,284	-0.39%
2020/05/15	2	58.75	2	58.30	58.50	0	2,223	0.00%
2020/05/14	6	60.45	0	0.00	59.10	6	2,221	0.27%
2020/05/13	1	61.70	5	61.88	62.40	-4	2,187	-0.18%
2020/05/12	3	61.67	0	0.00	61.30	3	2,177	0.14%
2020/05/11	5	63.44	4	64.03	63.20	1	2,172	0.05%
2020/05/08	3	64.27	1	65.90	63.10	2	2,148	0.09%
2020/05/07	4	64.50	2	65.15	65.00	2	2,122	0.09%
2020/05/06	3	66.17	2	67.05	65.10	1	2,110	0.05%
2020/05/05	4	66.90	0	0.00	66.50	4	2,087	0.19%
2020/05/04	13	68.17	13	68.39	67.30	0	2,070	0.00%
2020/04/30	2	65.80	3	65.77	65.70	-1	2,009	-0.05%
2020/04/29	3	62.10	0	0.00	62.00	3	1,952	0.15%
2020/04/28	0	0.00	2	62.05	62.00	-2	1,923	-0.10%
2020/04/27	0	0.00	1	58.90	58.90	-1	1,884	-0.05%
2020/04/24	1	56.10	5	56.44	55.90	-4	1,851	-0.22%
2020/04/23	5	57.10	2	57.30	56.60	3	1,848	0.16%
2020/04/22	1	54.70	21	55.86	56.90	-20	1,852	-1.08%
2020/04/21	7	57.39	70	57.18	56.30	-63	1,854	-3.40%
2020/04/20	70	58.23	5	57.38	59.20	65	1,825	3.56%
2020/04/17	1	57.30	5	58.30	57.30	-4	1,821	-0.22%
2020/04/15	10	57.52	2	58.35	57.50	8	1,848	0.43%
2020/04/14	0	0.00	5	56.12	56.30	-5	1,820	-0.27%
2020/04/13	6	55.58	15	54.50	54.60	-9	1,805	-0.50%
2020/04/10	0	0.00	6	54.20	54.20	-6	1,780	-0.34%
2020/04/09	1	56.00	9	55.09	54.10	-8	1,792	-0.45%
2020/04/08	6	54.25	35	54.09	54.90	-29	1,767	-1.64%
2020/04/07	21	53.87	53	52.94	53.80	-32	1,748	-1.83%
2020/04/06	3	50.77	1	51.70	51.00	2	1,731	0.12%
2020/04/01	1	50.70	3	51.03	50.90	-2	1,730	-0.12%
2020/03/31	3	50.83	0	0.00	50.60	3	1,738	0.17%
2020/03/30	1	49.20	3	50.45	51.60	-2	1,727	-0.12%
2020/03/27	6	52.37	2	53.95	50.80	4	1,706	0.23%
2020/03/26	103	52.37	4	51.50	52.40	99	1,663	5.95%	大買/
2020/03/25	0	0.00	3	46.98	47.65	-3	1,619	-0.19%
2020/03/24	2	43.53	3	43.58	43.35	-1	1,632	-0.06%
2020/03/23	2	41.68	3	40.93	42.05	-1	1,651	-0.06%
2020/03/20	3	42.77	1	41.90	41.30	2	1,654	0.12%
2020/03/19	1	43.15	0	41.15	41.15	1	1,647	0.06%
2020/03/18	0	0.00	2	47.65	45.70	-2	1,645	-0.12%
2020/03/17	1	47.10	0	0.00	47.15	1	1,648	0.06%
2020/03/16	1	53.80	1	55.00	50.30	0	1,633	0.00%
2020/03/13	1	54.00	0	0.00	53.80	1	1,638	0.06%
2020/03/11	0	0.00	1	65.30	63.90	-1	1,618	-0.06%
2020/03/10	1	63.40	0	0.00	66.00	1	1,622	0.06%
2020/03/09	15	66.70	1	65.60	65.00	14	1,609	0.87%
2020/03/06	1	69.00	0	0.00	69.00	1	1,600	0.06%
2020/03/05	1	70.50	0	0.00	70.20	1	1,620	0.06%
2020/03/03	1	69.60	0	0.00	69.10	1	1,712	0.06%
2020/02/27	1	71.20	0	0.00	70.60	1	1,937	0.05%
2020/02/24	1	79.50	2	79.60	78.40	-1	2,161	-0.05%
2020/02/21	2	79.85	2	79.80	78.20	0	2,258	0.00%
2020/02/13	0	0.00	1	76.10	75.80	-1	2,594	-0.04%
2020/02/12	1	77.20	1	76.30	76.60	0	2,621	0.00%
2020/02/07	1	76.00	1	74.90	74.50	0	2,840	0.00%
2020/02/03	0	0.00	4	68.75	68.00	-4	3,368	-0.12%
2020/01/20	3	82.00	0	0.00	81.60	3	3,495	0.09%
2020/01/16	4	82.60	0	0.00	82.30	4	3,543	0.11%
2020/01/15	1	81.70	0	0.00	81.80	1	3,542	0.03%
2020/01/14	1	81.10	0	0.00	80.90	1	3,546	0.03%
2020/01/09	2	83.00	2	83.70	82.10	0	3,610	0.00%
2020/01/08	0	0.00	1	80.50	80.10	-1	3,613	-0.03%
2019/12/27	0	0.00	1	85.00	84.00	-1	3,883	-0.03%
2019/12/25	1	83.20	1	83.60	83.40	0	3,943	0.00%
2019/12/23	10	84.00	10	82.80	82.80	0	3,988	0.00%
2019/12/20	0	0.00	31	81.91	81.80	-31	3,964	-0.78%
2019/12/19	11	82.14	100	83.55	81.60	-89	3,947	-2.25%
2019/12/17	0	0.00	57	84.79	85.00	-57	3,893	-1.46%
2019/12/12	4	84.20	0	0.00	84.10	4	3,844	0.10%
2019/12/06	0	0.00	10	91.87	90.60	-10	3,972	-0.25%
2019/12/03	10	90.50	0	0.00	89.80	10	3,958	0.25%
2019/11/29	1	92.60	0	0.00	89.00	1	3,967	0.03%
2019/11/28	0	0.00	1	92.50	92.50	-1	3,933	-0.03%
2019/11/27	2	95.50	1	95.40	94.30	1	3,963	0.03%
2019/11/26	8	94.91	10	94.17	96.70	-2	3,970	-0.05%
2019/11/25	6	91.55	68.8	92.46	92.90	-62.8	3,825	-1.64%
2019/11/22	5	88.80	16	89.60	88.80	-11	3,803	-0.29%
2019/11/21	12	89.79	8	89.70	88.80	4	3,877	0.10%
2019/11/20	10	88.73	11	89.36	89.40	-1	3,800	-0.03%
2019/11/19	0	0.00	1	87.50	86.80	-1	3,691	-0.03%
2019/11/18	3	88.70	3	87.97	86.10	0	3,653	0.00%
2019/11/15	1	85.30	0	0.00	85.60	1	3,578	0.03%
2019/11/13	8	85.81	9	86.02	85.60	-1	3,602	-0.03%
2019/11/12	3	81.37	1	81.50	81.50	2	3,562	0.06%
2019/11/11	9	81.11	10	81.61	81.00	-1	3,664	-0.03%
2019/11/08	3	82.70	4	83.40	82.70	-1	3,770	-0.03%
2019/11/07	1	83.00	1	81.80	81.50	0	3,816	0.00%
2019/11/06	6	84.37	5	85.80	84.40	1	3,959	0.03%
2019/11/05	1	83.90	2	84.75	85.00	-1	3,936	-0.03%
2019/11/04	1	79.40	3	80.10	80.10	-2	3,838	-0.05%
2019/11/01	2	77.95	0	0.00	76.70	2	3,743	0.05%
2019/10/31	20	79.31	19	79.73	78.80	1	3,717	0.03%
2019/10/30	2	76.65	5	76.64	78.60	-3	3,542	-0.08%
2019/10/28	0	0.00	1	72.20	72.60	-1	3,471	-0.03%
2019/10/24	0	0.00	1	72.60	72.50	-1	3,675	-0.03%
2019/10/18	1	72.60	1	74.10	72.00	0	3,740	0.00%
2019/10/17	60	72.83	92	71.93	74.00	-32	3,729	-0.86%
2019/10/16	3	72.93	0	0.00	71.50	3	3,688	0.08%
2019/10/15	3	74.30	3	76.00	74.30	0	3,652	0.00%
2019/10/14	1	77.80	0	0.00	75.40	1	3,636	0.03%
2019/10/09	2	76.75	7	76.64	76.80	-5	3,651	-0.14%
2019/10/08	14	79.72	1	81.90	79.10	13	3,680	0.35%
2019/10/04	7	84.00	0	0.00	83.00	7	3,860	0.18%
2019/10/03	3	85.30	4	85.80	85.30	-1	4,070	-0.02%
2019/10/02	2	83.95	9	84.14	84.00	-7	4,087	-0.17%
2019/10/01	1	79.90	0.1	79.60	79.60	0.9	4,099	0.02%
2019/09/26	3	84.07	2	85.65	83.60	1	4,117	0.02%
2019/09/25	0	0.00	1	83.20	83.40	-1	4,149	-0.02%
2019/09/20	0	0.00	1	86.80	85.00	-1	4,312	-0.02%
2019/09/18	3	85.73	2	86.10	85.60	1	4,416	0.02%
2019/09/12	2	84.90	2	84.85	84.90	0	4,510	0.00%
2019/09/10	3	85.83	1	86.40	82.30	2	4,623	0.04%
2019/09/06	34	86.15	1	88.00	86.20	33	4,623	0.71%
2019/09/05	0	0.00	1	87.50	87.50	-1	4,661	-0.02%
2019/09/04	4	87.35	4	88.60	87.40	0	4,774	0.00%
2019/09/03	8	85.86	0	0.00	85.20	8	4,843	0.17%
2019/09/02	1	86.10	2	87.85	88.00	-1	5,011	-0.02%
2019/08/30	5	88.76	2	89.50	87.00	3	5,236	0.06%
2019/08/29	1	88.30	4	88.38	88.60	-3	5,206	-0.06%
2019/08/28	2	85.20	0	0.00	84.00	2	5,175	0.04%
2019/08/27	8	86.74	4	87.25	85.80	4	5,287	0.08%
2019/08/26	1	87.10	1	88.50	90.00	0	5,257	0.00%
2019/08/23	0	0.00	25	87.68	84.80	-25	5,237	-0.48%
2019/08/20	0	0.00	1	91.20	88.30	-1	5,547	-0.02%
2019/08/19	1	90.80	1	89.30	89.30	0	5,672	0.00%
2019/08/16	2	92.35	0	0.00	90.20	2	5,754	0.03%
2019/08/15	2	94.75	1	98.60	93.00	1	5,809	0.02%
2019/08/14	2	99.65	5	97.64	96.40	-3	5,813	-0.05%
2019/08/13	2	97.20	2	97.85	98.60	0	5,735	0.00%
2019/08/12	2	93.75	1	94.50	95.40	1	5,657	0.02%
2019/08/08	6	87.97	5	90.10	90.80	1	5,604	0.02%
2019/08/07	11	83.35	11	84.43	84.60	0	5,434	0.00%
2019/08/06	2	80.30	10	77.24	81.10	-8	5,339	-0.15%
2019/08/01	9	81.77	2	81.25	82.30	7	5,231	0.13%
2019/07/31	1	76.30	1	77.20	80.30	0	5,175	0.00%
2019/07/26	3	79.97	6	81.18	80.00	-3	5,015	-0.06%
2019/07/25	2	76.50	0	0.00	76.00	2	4,855	0.04%
2019/07/24	1	77.00	2	76.85	76.50	-1	4,884	-0.02%
2019/07/23	4	75.52	3	77.60	75.20	1	4,853	0.02%
2019/07/22	1	80.30	1	81.00	77.30	0	4,814	0.00%
2019/07/19	3	79.10	4	78.38	79.10	-1	4,751	-0.02%
2019/07/18	0	0.00	2	79.10	77.50	-2	4,728	-0.04%
2019/07/17	2	78.90	1	77.60	77.60	1	4,706	0.02%
2019/07/16	1	79.10	1	79.40	79.00	0	4,664	0.00%
2019/07/15	1	79.50	1	80.00	77.80	0	4,625	0.00%
2019/07/12	2	82.40	121.1	81.88	77.50	-119.1	4,572	-2.60%	大賣/鉅額交易
2019/07/11	1	78.90	1	80.00	80.00	0	4,462	0.00%
2019/07/10	37	78.24	84	77.55	79.40	-47	4,362	-1.08%
2019/07/09	53	74.36	6	72.70	77.40	47	4,213	1.12%
2019/07/08	11	70.72	1	72.00	70.40	10	3,969	0.25%
2019/07/05	5	71.50	5	67.20	71.50	0	3,870	0.00%
2019/07/04	1	66.00	1	66.60	67.40	0	3,783	0.00%
2019/07/02	0	0.00	1	65.90	66.60	-1	3,721	-0.03%
2019/07/01	1	68.20	0	0.00	64.30	1	3,660	0.03%
2019/06/28	13	68.84	13	68.92	68.60	0	3,552	0.00%
2019/06/27	1	68.80	1	68.60	69.60	0	3,531	0.00%
2019/06/26	2	69.55	2	70.05	68.30	0	3,534	0.00%
2019/06/24	2	69.55	5	70.68	68.10	-3	3,419	-0.09%
2019/06/21	11	68.67	11	68.48	68.40	0	3,365	0.00%
2019/06/20	6	69.85	3	68.50	68.40	3	3,329	0.09%
2019/06/19	6	68.55	121	69.66	70.00	-115	3,268	-3.52%	大賣/鉅額交易
2019/06/18	1	69.10	102	68.96	66.90	-101	3,197	-3.16%	大賣/鉅額交易
2019/06/17	1	70.10	0	0.00	67.50	1	3,096	0.03%
2019/06/14	2	68.30	3	68.90	68.40	-1	3,082	-0.03%
2019/06/13	2	68.85	4	69.20	68.40	-2	3,067	-0.07%
2019/06/12	7	69.50	7	68.26	69.40	0	2,993	0.00%
2019/06/11	8	73.48	6	71.10	71.10	2	2,863	0.07%
2019/06/10	2	69.80	3	72.07	73.80	-1	2,747	-0.04%
2019/06/06	3	65.40	12	66.96	69.90	-9	2,553	-0.35%
2019/06/05	2	62.95	3	63.47	63.70	-1	2,301	-0.04%
2019/06/04	1	61.70	5	62.74	62.70	-4	2,240	-0.18%
2019/06/03	9	63.48	7	63.61	61.90	2	2,174	0.09%
2019/05/31	4	60.98	2	62.05	62.70	2	2,019	0.10%
2019/05/30	5	61.06	4	61.45	62.50	1	1,943	0.05%
2019/05/29	3	59.57	3	60.03	63.70	0	1,846	0.00%
2019/05/28	6	60.37	4	60.30	59.20	2	1,646	0.12%
2019/05/27	2	63.20	2	63.90	64.10	0	1,517	0.00%
2019/05/24	2	61.55	3	61.73	63.20	-1	1,418	-0.07%
2019/05/23	3	58.13	5	58.06	60.80	-2	1,245	-0.16%
2019/05/22	18	54.76	21	55.65	57.10	-3	1,095	-0.27%
2019/05/21	0	0.00	6	52.60	54.50	-6	977	-0.61%
2019/05/20	3	50.23	2	50.50	49.70	1	857	0.12%
2019/05/17	7	48.27	2	49.20	49.50	5	814	0.61%
2019/05/16	2	46.48	3	47.20	47.00	-1	754	-0.13%
2019/05/15	1	44.15	1	44.60	45.00	0	687	0.00%
2019/05/13	1	41.45	0	0.00	41.60	1	693	0.14%
2019/05/10	1	43.70	0	0.00	42.50	1	686	0.15%
2019/05/09	0	0.00	2	43.95	43.85	-2	669	-0.30%
2019/05/02	0	0.00	1	44.10	43.55	-1	578	-0.17%
2019/04/30	1	43.65	0	0.00	44.20	1	564	0.18%
2019/04/26	0	0.00	4	40.20	40.20	-4	517	-0.77%
2019/04/23	0	0.00	2	40.20	40.20	-2	506	-0.39%
2019/04/22	0	0.00	16	40.93	40.70	-16	503	-3.18%
2019/04/18	0	0.00	5	41.00	41.00	-5	503	-0.99%
2019/04/02	0	0.00	1	41.40	41.25	-1	479	-0.21%
2019/03/29	2	42.75	2	43.30	41.00	0	446	0.00%
2019/03/20	0	0.00	1	40.80	40.50	-1	341	-0.29%
2019/03/18	0	0.00	5	38.42	39.20	-5	258	-1.93%
2019/02/13	0	0.00	6	38.50	38.20	-6	181	-3.30%
2019/01/30	3	34.13	0	0.00	34.30	3	141	2.12%
2019/01/24	3	34.90	0	0.00	34.30	3	142	2.11%
2019/01/09	10	36.00	0	0.00	35.40	10	145	6.87%
2019/01/08	2	35.00	0	0.00	34.80	2	139	1.43%
2019/01/07	3	34.45	0	0.00	34.50	3	139	2.16%
2019/01/04	0	0.00	3	33.90	33.90	-3	139	-2.15%
2019/01/03	8	33.35	0	0.00	33.45	8	146	5.46%
2019/01/02	7	32.14	0	0.00	32.10	7	139	5.01%
2018/12/13	0	0.00	1	32.60	32.70	-1	288	-0.35%
2018/11/26	0	0.00	3	33.35	33.80	-3	316	-0.95%
2018/11/23	0	0.00	9	33.40	32.80	-9	317	-2.84%
2018/11/12	3	33.02	0	0.00	32.65	3	392	0.76%
2018/11/09	3	32.30	0	0.00	32.90	3	418	0.72%
2018/11/06	1	31.15	0	0.00	31.45	1	462	0.22%
2018/11/05	1	31.80	0	0.00	31.40	1	485	0.21%
2018/11/02	4	32.00	0	0.00	31.90	4	506	0.79%
2018/10/17	0	0.00	8	32.50	31.80	-8	803	-1.00%
2018/10/16	0	0.00	55	32.04	31.70	-55	801	-6.86%
2018/09/25	0	0.00	2	37.45	40.15	-2	671	-0.30%
2018/09/18	2	37.15	0	0.00	37.05	2	652	0.31%
2018/09/05	1	36.80	0	0.00	36.45	1	619	0.16%
2018/08/29	0.5	36.80	0	0.00	36.85	0.5	626	0.08%
2018/08/28	0.5	37.30	1	37.25	37.40	-0.5	629	-0.08%
2018/08/06	1	40.30	12	40.75	40.20	-11	420	-2.62%
2018/08/03	2	35.48	17	38.07	38.00	-15	333	-4.50%
2018/08/01	1	33.50	1	34.45	36.05	0	255	0.00%
2018/06/27	0	0.00	1	29.70	29.70	-1	200	-0.50%
2018/06/15	2	29.20	0	0.00	29.15	2	201	0.99%
2018/06/12	2	29.33	0	0.00	29.00	2	201	0.99%
2018/06/06	8	30.21	0	0.00	30.00	8	195	4.10%
2018/06/05	2	29.75	0	0.00	29.75	2	187	1.07%
2018/06/04	1	28.60	0	0.00	28.40	1	181	0.55%
2018/05/16	0	0.00	2	27.90	28.00	-2	139	-1.44%
2018/05/14	0	0.00	1	30.25	30.25	-1	131	-0.76%
2018/05/11	0	0.00	1	30.35	30.35	-1	131	-0.76%
2018/05/09	0	0.00	1	30.35	29.95	-1	129	-0.77%
2018/04/26	5	30.00	0	0.00	29.80	5	125	4.00%
2018/04/25	0	0.00	2	30.40	30.45	-2	123	-1.63%
2018/04/23	2	29.90	0	0.00	29.90	2	122	1.64%
2018/02/07	11	32.15	11	32.15	32.20	0	201	0.00%
2018/02/06	0	0.00	5	31.80	31.90	-5	202	-2.47%
2018/02/05	7	34.10	7	34.10	34.10	0	199	0.00%
2018/01/16	5	36.40	1	36.50	36.40	4	233	1.71%