喬山 (1736)-富邦-建國券商分點個股進出

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－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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	9	80.77	8	82.50	82.20	1	1,071	0.09%
2024/04/25	4.1	80.29	2	80.70	80.60	2.1	1,014	0.21%
2024/04/24	1	79.10	8	78.56	78.60	-7	945	-0.74%
2024/04/23	3	76.07	13	77.10	76.90	-10	911	-1.10%
2024/04/22	12	75.44	12	74.67	74.40	0	905	0.00%
2024/04/19	6	74.98	1	74.60	74.50	5	897	0.56%
2024/04/18	12	77.96	4	77.00	76.90	8	890	0.90%
2024/04/17	1	76.60	8	77.39	77.80	-7	875	-0.80%
2024/04/16	3	75.20	13.1	74.95	74.40	-10.1	861	-1.17%
2024/04/15	18	79.48	19	78.36	77.60	-1	842	-0.12%
2024/04/12	18	78.73	19	79.33	80.20	-1	802	-0.12%
2024/04/11	16.1	78.45	22	78.71	80.40	-5.9	753	-0.78%
2024/04/10	16	74.73	15	76.13	75.80	1	662	0.15%
2024/04/09	26	75.48	24	75.88	77.10	2	579	0.34%
2024/04/08	15	71.99	17	71.15	70.20	-2	487	-0.41%
2024/04/03	0	0.00	4	70.28	70.50	-4	474	-0.84%
2024/04/02	15	70.75	14	70.21	70.20	1	471	0.21%
2024/04/01	9	70.98	7	71.19	71.50	2	468	0.43%
2024/03/29	13	71.68	21	70.95	71.00	-8	466	-1.72%
2024/03/28	9	71.36	9	72.16	71.90	0	460	0.00%
2024/03/26	11	69.88	11	69.05	69.10	0	449	0.00%
2024/03/25	15	70.00	14.1	70.50	70.00	1	446	0.21%
2024/03/22	15	69.77	13	68.98	68.80	2	444	0.45%
2024/03/21	16	71.68	12	71.23	71.10	4	440	0.91%
2024/03/20	10.3	72.51	11	71.99	72.20	-0.7	442	-0.16%
2024/03/19	10	72.68	17	72.61	72.60	-7	441	-1.59%
2024/03/18	1	72.10	0	0.00	72.00	1	439	0.23%
2024/03/15	10	71.56	9	72.39	71.30	1	437	0.23%
2024/03/14	25	72.97	13	72.49	72.30	12	433	2.77%
2024/03/13	6	72.15	2	72.05	72.10	4	429	0.93%
2024/03/12	7	73.11	4	73.60	73.40	3	425	0.70%
2024/03/11	15	74.21	17	74.12	73.60	-2	419	-0.48%
2024/03/08	14	73.26	15	72.89	72.80	-1	391	-0.26%
2024/03/07	12	70.83	17	72.11	72.40	-5	365	-1.37%
2024/03/06	8	70.90	6	71.62	71.00	2	338	0.59%
2024/03/05	19	67.59	17	68.20	70.10	2	309	0.65%
2024/03/04	1	66.10	1	66.80	66.20	0	289	0.00%
2024/03/01	6	66.23	6	66.60	66.60	0	292	0.00%
2024/02/29	5	65.26	6	65.92	66.30	-1	291	-0.34%
2024/02/27	1	65.40	0	0.00	65.30	1	292	0.34%
2024/02/26	1	66.30	0	0.00	66.30	1	293	0.34%
2024/02/23	8	65.70	4	65.30	65.30	4	295	1.35%
2024/02/22	1	66.20	1	66.70	66.20	0	301	0.00%
2024/02/21	11	66.29	11	65.93	65.80	0	307	0.00%
2024/02/20	2	65.90	2	66.55	65.80	0	317	0.00%
2024/02/16	1	65.30	2	65.60	65.00	-1	341	-0.29%
2024/02/15	1	64.10	0	0.00	64.10	1	342	0.29%
2024/02/05	1	64.70	0	0.00	64.80	1	350	0.29%
2024/01/31	9	65.03	10	65.00	64.90	-1	366	-0.27%
2024/01/30	10	65.89	9	65.42	65.40	1	368	0.27%
2024/01/26	0	0.00	2	66.45	66.60	-2	372	-0.54%
2024/01/25	10	66.08	10	65.72	65.70	0	374	0.00%
2024/01/24	12	66.58	11	66.09	66.10	1	375	0.27%
2024/01/22	5	65.70	5	65.20	65.30	0	384	0.00%
2024/01/19	0	0.00	1	66.00	65.40	-1	384	-0.26%
2024/01/18	0	0.00	2	64.50	64.70	-2	395	-0.51%
2024/01/17	11	65.90	10	65.69	65.10	1	394	0.25%
2024/01/16	10	66.34	8	66.20	66.20	2	390	0.51%
2024/01/15	0	0.00	1	66.70	67.00	-1	394	-0.25%
2024/01/12	12	67.89	10	67.62	67.60	2	418	0.48%
2024/01/11	1	68.20	1	69.00	68.80	0	418	0.00%
2024/01/10	9	68.68	9	68.50	68.50	0	431	0.00%
2024/01/09	11	71.15	11	69.49	69.40	0	440	0.00%
2024/01/08	0	0.00	0.1	70.60	70.80	-0.1	434	-0.02%
2024/01/05	0	0.00	1	69.80	70.10	-1	442	-0.23%
2023/12/29	1	69.00	0	0.00	68.70	1	502	0.20%
2023/12/28	7	68.37	7	68.77	69.00	0	512	0.00%
2023/12/20	12	69.33	1	69.70	69.30	11	601	1.83%
2023/12/18	1	68.50	0	0.00	68.70	1	617	0.16%
2023/12/15	0	0.00	2	70.30	69.90	-2	622	-0.32%
2023/12/14	1	68.80	0	0.00	69.00	1	622	0.16%
2023/12/12	2.1	68.30	0	0.00	67.90	2.1	637	0.32%
2023/12/08	1	69.80	0	0.00	69.10	1	658	0.15%
2023/11/29	1	71.00	0	0.00	70.80	1	717	0.14%
2023/11/28	1.1	71.86	0	0.00	71.70	1.1	731	0.15%
2023/11/21	1.1	71.42	0.2	71.80	71.80	0.9	800	0.11%
2023/11/17	0	0.00	0.1	72.27	72.40	-0.1	808	-0.02%
2023/11/16	0	0.00	1	71.50	71.50	-1	801	-0.12%
2023/11/15	0	0.00	2	71.00	70.70	-2	796	-0.25%
2023/11/13	0	0.00	1	69.20	69.10	-1	798	-0.13%
2023/11/09	1	68.60	1	70.00	68.60	0	798	0.00%
2023/11/06	0	0.00	1	69.50	69.60	-1	816	-0.12%
2023/11/03	1	68.60	1	69.50	68.10	0	838	0.00%
2023/11/02	0	0.00	1	68.10	68.10	-1	840	-0.12%
2023/11/01	0	66.50	0	0.00	66.70	0	846	0.00%
2023/10/31	3	66.22	0	0.00	65.90	3	854	0.35%
2023/10/30	0	68.80	1	68.10	67.90	-1	861	-0.11%
2023/10/27	0	68.10	0	0.00	67.80	0	870	0.00%
2023/10/26	1	67.01	0	0.00	66.90	1	880	0.11%
2023/10/25	1	69.12	1	68.80	68.80	0	885	0.00%
2023/10/24	1	69.20	1	69.10	68.80	0	921	0.00%
2023/10/23	0	70.20	0	0.00	68.80	0	954	0.00%
2023/10/20	9	70.33	31	68.18	68.30	-22	959	-2.29%
2023/10/19	8	71.79	8	71.50	71.50	0	950	0.00%
2023/10/18	7	72.39	7	71.97	71.90	0	987	0.00%
2023/10/17	11	72.39	1	72.40	72.10	10	1,081	0.93%
2023/10/16	1	73.20	0	0.00	72.70	1	1,154	0.09%
2023/10/13	0	74.60	0	0.00	73.20	0	1,162	0.00%
2023/10/12	1	74.30	1	75.20	74.60	0	1,175	0.00%
2023/10/04	1	77.50	1	77.50	78.80	0	1,228	0.00%
2023/10/03	0	0.00	16	78.94	79.10	-16	1,244	-1.29%
2023/10/02	20	79.69	13	80.08	78.70	7	1,303	0.54%
2023/09/28	0	0.00	1	76.00	75.20	-1	1,343	-0.07%
2023/09/26	3	75.67	0	0.00	75.30	3	1,364	0.22%
2023/09/25	11	76.31	12	76.73	77.00	-1	1,362	-0.07%
2023/09/22	3	72.77	4	73.80	73.40	-1	1,359	-0.07%
2023/09/21	1	71.70	0	0.00	72.10	1	1,389	0.07%
2023/09/20	1	73.70	0	0.00	73.20	1	1,387	0.07%
2023/09/19	5	77.14	14	76.01	75.70	-9	1,391	-0.65%
2023/09/18	5	77.60	5	77.20	77.20	0	1,397	0.00%
2023/09/15	5	79.28	5	78.00	78.00	0	1,404	0.00%
2023/09/14	4	76.08	7	78.90	79.00	-3	1,400	-0.21%
2023/09/13	4	76.63	3	75.33	75.20	1	1,393	0.07%
2023/09/12	17	76.42	0	0.00	76.20	17	1,392	1.22%
2023/09/11	8	79.08	2	79.50	77.50	6	1,386	0.43%
2023/09/08	2	77.20	2	78.70	78.70	0	1,374	0.00%
2023/09/06	6	79.40	7	78.73	77.80	-1	1,365	-0.07%
2023/09/05	1	78.70	1	78.20	78.50	0	1,354	0.00%
2023/09/04	2	78.65	1.6	78.86	78.10	0.5	1,365	0.03%
2023/09/01	0	0.00	4	77.80	78.10	-4	1,365	-0.29%
2023/08/29	4	72.60	4	74.10	75.20	0	1,344	0.00%
2023/08/28	8	75.56	6	73.00	72.70	2	1,335	0.15%
2023/08/25	4	74.05	11	76.85	76.70	-7	1,317	-0.53%
2023/08/24	0	0.00	1	74.00	74.20	-1	1,279	-0.08%
2023/08/23	0	0.00	1	70.80	70.80	-1	1,266	-0.08%
2023/08/22	2	71.40	0	0.00	70.90	2	1,259	0.16%
2023/08/21	4	72.05	5	72.70	72.60	-1	1,263	-0.08%
2023/08/18	3.2	72.61	2	73.40	71.20	1.2	1,260	0.10%
2023/08/17	0	0.00	2	74.90	74.30	-2	1,247	-0.16%
2023/08/16	2	74.50	4	75.25	74.00	-2	1,244	-0.16%
2023/08/15	1	77.00	3	76.63	76.90	-2	1,237	-0.16%
2023/08/14	1	75.20	0	0.00	75.20	1	1,237	0.08%
2023/08/10	7	76.27	5	75.30	75.70	2	1,254	0.16%
2023/08/09	0.3	75.80	0	0.00	77.20	0.3	1,258	0.02%
2023/08/08	1	78.60	4	78.60	78.10	-3	1,284	-0.23%
2023/08/07	5.1	78.05	5	79.50	79.20	0.1	1,287	0.01%
2023/08/04	0	0.00	2	79.05	79.20	-2	1,280	-0.16%
2023/08/02	8.1	78.62	6	77.47	77.50	2.1	1,274	0.16%
2023/08/01	4	78.50	9	79.80	79.70	-5	1,263	-0.40%
2023/07/31	2	78.30	1	77.90	77.80	1	1,252	0.08%
2023/07/28	8	79.78	5	78.90	78.60	3	1,239	0.24%
2023/07/27	5	80.44	11.1	81.87	80.60	-6.1	1,222	-0.50%
2023/07/26	2	80.60	13	80.34	79.60	-11	1,185	-0.93%
2023/07/25	0	0.00	0.1	78.40	78.10	-0.1	1,150	-0.01%
2023/07/24	7	79.30	4.4	81.76	78.40	2.6	1,137	0.23%
2023/07/21	3	80.70	4	80.88	80.70	-1	1,119	-0.09%
2023/07/20	8.4	80.95	9	81.12	79.50	-0.6	1,081	-0.06%
2023/07/19	4	79.00	15	79.97	78.50	-11	979	-1.12%
2023/07/18	7.1	77.55	5	76.84	76.80	2.1	898	0.23%
2023/07/17	2	77.70	6	78.05	78.00	-4	886	-0.45%
2023/07/14	3	76.73	10	76.50	76.30	-7	865	-0.81%
2023/07/13	4	77.33	1	78.50	77.30	3	857	0.35%
2023/07/12	3	78.47	4	78.27	77.20	-1	842	-0.12%
2023/07/11	4	77.63	4	78.70	76.20	0	787	0.00%
2023/07/10	4	77.78	12	77.18	77.90	-8	765	-1.04%
2023/07/07	7.1	77.45	2	77.70	78.10	5.1	757	0.67%
2023/07/06	16.5	77.65	7	76.47	78.80	9.5	704	1.35%
2023/07/05	1	73.50	5.1	73.46	73.60	-4.1	630	-0.64%
2023/07/04	2	71.00	0	0.00	71.80	2	610	0.33%
2023/06/30	31	72.68	2	72.40	71.80	29	601	4.82%
2023/06/29	2	72.85	3.2	71.87	73.00	-1.2	588	-0.20%
2023/06/28	5	68.88	2	69.30	68.80	3	550	0.54%
2023/06/26	2	69.00	1	70.00	70.30	1	542	0.18%
2023/06/20	0	0.00	1	70.50	70.30	-1	530	-0.19%
2023/06/19	1	69.30	9	68.96	69.40	-8	520	-1.54%
2023/06/16	1	66.90	1	66.60	67.80	0	511	0.00%
2023/06/14	1	65.80	1	65.60	65.80	0	509	0.00%
2023/06/13	0	0.00	2	65.60	65.70	-2	523	-0.38%
2023/06/12	2	66.60	1	66.50	66.60	1	530	0.19%
2023/06/08	0	0.00	1	68.50	67.20	-1	533	-0.19%
2023/06/07	0	0.00	1	66.10	66.40	-1	534	-0.19%
2023/06/02	0	0.00	1	64.00	63.40	-1	539	-0.19%
2023/05/29	0	0.00	1	61.40	61.20	-1	559	-0.18%
2023/05/26	1	61.00	1	60.60	60.60	0	564	0.00%
2023/05/19	0	0.00	1	61.70	61.90	-1	592	-0.17%
2023/05/18	1	61.90	0	0.00	62.00	1	602	0.17%
2023/05/17	1	62.10	1	61.80	62.60	0	610	0.00%
2023/05/16	1	61.60	1	61.00	61.20	0	612	0.00%
2023/05/15	3	58.17	3	58.47	57.90	0	602	0.00%
2023/05/12	1	63.00	0	0.00	56.70	1	598	0.17%
2023/05/11	1	63.00	0	0.00	63.00	1	596	0.17%
2023/05/10	0	0.00	1	64.80	64.80	-1	598	-0.17%
2023/05/05	0.1	66.90	0	0.00	66.60	0.1	634	0.02%
2023/04/26	0	0.00	0	65.80	67.00	0	823	0.00%
2023/04/24	0	0.00	1	68.00	67.20	-1	850	-0.12%
2023/04/19	1	67.50	0	0.00	67.60	1	1,067	0.09%
2023/04/18	0	0.00	1	68.60	68.60	-1	1,101	-0.09%
2023/04/13	1	70.00	1	70.00	69.90	0	1,255	0.00%
2023/03/31	1	66.60	0	0.00	66.70	1	1,267	0.08%
2023/03/30	1	66.60	2	66.55	66.50	-1	1,280	-0.08%
2023/03/28	1	68.30	0	0.00	67.10	1	1,334	0.07%
2023/03/24	1	66.50	1	66.70	66.90	0	1,448	0.00%
2023/03/22	3	66.90	0	0.00	66.90	3	1,469	0.20%
2023/03/21	1	66.50	0	0.00	66.90	1	1,525	0.07%
2023/03/20	0	0.00	2	66.30	66.30	-2	1,562	-0.13%
2023/03/16	1	64.00	0	0.00	64.10	1	1,661	0.06%
2023/03/10	2.1	66.00	0	0.00	65.70	2.1	2,056	0.10%
2023/03/09	4	68.25	0	0.00	67.60	4	2,059	0.19%
2023/03/08	3	69.00	2	68.90	68.60	1	2,069	0.05%
2023/03/06	0	0.00	2	68.55	69.20	-2	2,119	-0.09%
2023/03/03	0	0.00	21	68.22	68.20	-21	2,156	-0.97%
2023/03/02	0	0.00	2	69.15	68.80	-2	2,217	-0.09%
2023/03/01	1	68.90	1	69.70	68.80	0	2,376	0.00%
2023/02/24	1	69.60	0	0.00	70.10	1	2,632	0.04%
2023/02/23	1	69.90	1	69.80	69.70	0	2,754	0.00%
2023/02/22	0	0.00	0.1	69.80	69.80	-0.1	2,840	0.00%
2023/02/21	0	0.00	1	70.30	69.70	-1	2,851	-0.04%
2023/02/20	1	70.60	2	70.30	70.10	-1	2,861	-0.03%
2023/02/17	1	71.00	0	0.00	70.90	1	2,893	0.03%
2023/02/16	1	71.60	2	72.25	72.00	-1	2,942	-0.03%
2023/02/15	12	70.83	0	0.00	71.00	12	2,966	0.40%
2023/02/13	1	69.70	1	68.80	70.00	0	2,991	0.00%
2023/02/10	1	69.60	1	69.00	69.00	0	3,011	0.00%
2023/02/09	2	70.60	3	70.00	69.60	-1	3,008	-0.03%
2023/02/08	1	73.50	1	73.70	73.20	0	3,005	0.00%
2023/02/07	3	74.13	2	74.00	74.10	1	3,047	0.03%
2023/02/06	1	74.30	1	74.10	74.10	0	3,052	0.00%
2023/02/03	0	0.00	0.1	74.10	73.80	-0.1	3,050	0.00%
2023/02/02	7	73.64	0	0.00	73.10	7	3,062	0.23%
2023/02/01	0	0.00	1	73.50	73.50	-1	3,061	-0.03%
2023/01/31	2	71.70	3	71.93	71.80	-1	3,076	-0.03%
2023/01/30	1	71.60	1	71.00	71.00	0	3,056	0.00%
2023/01/17	2	71.65	6	70.05	70.70	-4	3,050	-0.13%
2023/01/16	9	70.90	8	71.09	71.40	1	3,035	0.03%
2023/01/13	2	69.30	1	69.90	68.80	1	3,005	0.03%
2023/01/12	1	69.50	0	0.00	69.00	1	3,009	0.03%
2023/01/11	3	69.50	2	69.75	69.90	1	3,035	0.03%
2023/01/10	16.1	75.23	4	72.25	69.90	12.1	3,025	0.40%
2023/01/09	3	76.43	2	76.75	76.50	1	2,902	0.03%
2023/01/06	1	75.30	0	0.00	75.70	1	2,896	0.03%
2023/01/05	5	75.64	13	73.77	75.00	-8	2,881	-0.28%
2023/01/04	13	71.17	0	0.00	72.10	13	2,792	0.47%
2022/12/27	2	72.45	1	72.40	72.40	1	3,071	0.03%
2022/12/26	0	0.00	2	73.00	73.50	-2	3,153	-0.06%
2022/12/23	1	72.80	4	72.88	73.90	-3	3,185	-0.09%
2022/12/21	1	75.60	1	76.40	74.90	0	3,407	0.00%
2022/12/20	1	76.80	4	77.05	75.70	-3	3,485	-0.09%
2022/12/19	5	80.92	5	82.12	79.20	0	3,490	0.00%
2022/12/16	1	80.90	1	80.90	79.00	0	3,437	0.00%
2022/12/15	0	0.00	1	78.50	79.00	-1	3,435	-0.03%
2022/12/14	2	78.50	1	78.60	78.80	1	3,447	0.03%
2022/12/13	2	79.30	7	79.33	78.00	-5	3,483	-0.14%
2022/12/12	3	81.00	3	82.13	80.40	0	3,501	0.00%
2022/12/09	7	81.43	9	81.11	81.00	-2	3,510	-0.06%
2022/12/08	20	82.44	23	82.29	81.30	-3	3,542	-0.08%
2022/12/07	25	84.53	26	82.80	83.10	-1	3,526	-0.03%
2022/12/06	16	84.92	11.1	85.07	84.80	4.9	3,554	0.14%
2022/12/05	9	83.53	8	83.29	85.10	1	3,547	0.03%
2022/12/02	0	0.00	1	77.20	77.40	-1	3,517	-0.03%
2022/12/01	2	76.95	2	76.95	76.50	0	3,530	0.00%
2022/11/30	1	77.10	1	76.90	76.90	0	3,525	0.00%
2022/11/29	5	75.90	5	75.74	76.00	0	3,536	0.00%
2022/11/28	4	75.38	5	76.40	76.00	-1	3,534	-0.03%
2022/11/25	2	76.00	4	74.96	75.20	-2	3,499	-0.06%
2022/11/24	9	75.54	11	75.82	76.90	-2	3,460	-0.06%
2022/11/23	13	78.03	9.1	79.11	78.00	3.9	3,389	0.12%
2022/11/22	28	74.61	27	75.99	77.90	1	3,232	0.03%
2022/11/21	8	70.31	3	73.13	73.40	5	2,976	0.17%
2022/11/18	2	66.30	3	67.27	66.80	-1	2,863	-0.03%
2022/11/15	1	65.80	1	65.40	64.10	0	2,733	0.00%
2022/11/14	2	66.40	3	67.73	67.70	-1	2,695	-0.04%
2022/11/11	1	65.20	1	64.10	63.80	0	2,639	0.00%
2022/11/10	1	63.00	11	63.07	64.30	-10	2,604	-0.38%
2022/11/09	2	64.85	2	65.60	64.60	0	2,579	0.00%
2022/11/08	1	65.30	7	66.31	65.60	-6	2,553	-0.23%
2022/11/07	1	67.00	11	67.31	67.10	-10	2,525	-0.40%
2022/11/04	9	67.70	3	67.40	67.90	6	2,512	0.24%
2022/11/03	10	68.57	3	68.83	69.20	7	2,468	0.28%
2022/11/02	2	71.90	3	72.03	72.00	-1	2,418	-0.04%
2022/11/01	1	72.90	10	73.09	72.90	-9	2,405	-0.37%
2022/10/31	6	72.78	16	73.30	72.30	-10	2,391	-0.42%
2022/10/28	13	74.71	2	75.95	73.20	11	2,353	0.47%
2022/10/27	1.1	77.81	4	76.25	77.80	-3	2,321	-0.13%
2022/10/26	1	72.60	6	73.07	72.80	-5	2,270	-0.22%
2022/10/25	3	72.93	1	74.30	73.00	2	2,260	0.09%
2022/10/24	2	74.60	2	75.10	74.40	0	2,236	0.00%
2022/10/21	1	74.80	2	75.40	74.50	-1	2,224	-0.05%
2022/10/20	2	75.65	2	77.00	75.40	0	2,212	0.00%
2022/10/19	13	77.23	11	77.54	77.30	2	2,186	0.09%
2022/10/18	8	77.15	8	77.86	77.30	0	2,148	0.00%
2022/10/14	6	76.13	6	77.23	76.10	0	2,096	0.00%
2022/10/13	4	73.15	0	74.40	74.30	4	2,055	0.19%
2022/10/12	3	72.53	5	73.76	74.80	-2	2,030	-0.10%
2022/10/11	7	74.50	4	74.08	72.60	3	1,999	0.15%
2022/10/07	11	77.53	1	77.60	76.40	10	1,960	0.51%
2022/10/06	7	80.00	10	79.93	79.00	-3	1,904	-0.16%
2022/10/05	7	81.17	9.1	80.68	81.40	-2.1	1,853	-0.11%
2022/10/04	11	79.32	18	79.27	80.80	-7	1,768	-0.40%
2022/10/03	21	76.57	23	76.85	77.00	-2	1,638	-0.12%
2022/09/30	8	73.43	1	73.20	74.00	7	1,548	0.45%
2022/09/29	8	76.69	8	76.40	74.10	0	1,511	0.00%
2022/09/28	19	76.37	11	75.57	72.80	8	1,416	0.56%
2022/09/27	11	76.48	11	76.46	78.60	0	1,260	0.00%
2022/09/26	1	71.70	12.1	72.86	72.50	-11.1	1,164	-0.95%
2022/09/23	8	73.70	1	73.80	72.50	7	1,124	0.62%
2022/09/22	15	74.67	4	74.78	74.40	11	1,093	1.01%
2022/09/21	3	74.93	2	74.10	74.40	1	1,053	0.09%
2022/09/20	4	73.98	2	74.30	74.50	2	1,032	0.19%
2022/09/19	8	74.55	10	75.29	74.30	-2	982	-0.20%
2022/09/16	3	75.17	4	75.50	74.60	-1	907	-0.11%
2022/09/15	4	74.95	11	75.35	74.30	-7	861	-0.81%
2022/09/14	4	74.80	24	74.85	74.50	-20	799	-2.50%
2022/09/13	25.1	74.69	32	74.62	74.80	-6.9	736	-0.94%
2022/09/12	35	71.93	37.1	72.51	73.20	-2.1	594	-0.35%
2022/09/08	5	65.44	10.1	66.52	67.10	-5.1	455	-1.11%
2022/09/07	1	60.60	2.1	60.87	61.00	-1.1	327	-0.33%
2022/09/06	2	59.35	2	60.35	59.30	0	297	0.00%
2022/09/05	2	60.60	1	61.20	60.00	1	279	0.36%
2022/09/02	2	57.50	1	58.10	58.30	1	245	0.41%
2022/09/01	1	55.60	2	55.50	55.50	-1	224	-0.45%
2022/08/31	1	55.10	1	54.70	56.20	0	220	0.00%
2022/08/29	6	54.02	1	53.90	53.80	5	212	2.35%
2022/08/26	2	55.35	3	55.73	56.40	-1	205	-0.49%
2022/08/25	1	56.00	0	0.00	54.50	1	197	0.51%
2022/08/23	1	53.00	0	0.00	53.50	1	179	0.56%
2022/08/18	1	53.60	1	53.70	54.00	0	170	0.00%
2022/08/02	0.1	54.49	0	0.00	54.10	0.1	171	0.06%
2022/07/25	2	56.30	1	56.50	56.90	1	203	0.49%
2022/07/13	0	0.00	1	51.60	52.60	-1	247	-0.40%
2022/07/12	1.1	51.11	0	0.00	51.00	1.1	246	0.43%
2022/06/28	0	0.00	1	56.50	56.60	-1	232	-0.43%
2022/06/27	0	0.00	1	56.90	57.00	-1	232	-0.43%
2022/06/23	0	0.00	2	54.45	53.10	-2	223	-0.90%
2022/06/01	0	0.00	1	54.40	54.70	-1	250	-0.40%
2022/05/30	1	54.00	0	0.00	54.10	1	251	0.40%
2022/05/27	0	0.00	1	53.50	53.50	-1	251	-0.40%
2022/05/13	1	51.80	1	51.50	52.50	0	271	0.00%
2022/05/11	1	52.30	0	0.00	52.50	1	269	0.37%
2022/04/29	1	58.60	0	0.00	58.10	1	267	0.37%
2022/04/28	0	0.00	1	59.00	58.90	-1	261	-0.38%
2022/04/27	1	56.30	0	0.00	56.60	1	247	0.40%
2022/04/26	0	0.00	0	58.20	58.20	0	246	0.00%
2022/04/22	0	0.00	1	56.60	56.90	-1	232	-0.43%
2022/04/13	1	53.89	0	0.00	54.50	1	270	0.38%
2022/04/12	0	0.00	1	52.80	52.80	-1	270	-0.37%
2022/04/11	0	0.00	1	53.00	53.00	-1	272	-0.37%
2022/04/08	1	54.20	0	0.00	54.00	1	272	0.37%
2022/04/07	0	0.00	1	54.20	54.00	-1	275	-0.36%
2022/04/01	0	0.00	1	55.00	55.30	-1	274	-0.36%
2022/03/30	1	55.00	1	54.70	55.20	0	273	0.00%
2022/03/29	1	54.70	0	0.00	54.30	1	273	0.37%
2022/03/22	1.1	55.18	1	54.80	55.30	0.1	285	0.04%
2022/03/07	2	52.40	1	52.30	52.20	1	294	0.34%
2022/02/25	1	55.60	3	55.80	56.00	-2	304	-0.66%
2022/02/22	0	0.00	1	56.00	56.20	-1	314	-0.32%
2022/02/18	1	57.50	0	0.00	58.20	1	316	0.32%
2022/02/17	1	57.50	2	57.70	57.40	-1	322	-0.31%
2022/02/14	1	56.60	1	56.90	57.90	0	340	0.00%
2022/02/11	1	58.30	1	58.00	58.10	0	358	0.00%
2022/02/10	1	58.40	2	58.05	58.20	-1	362	-0.28%
2022/02/08	2	55.95	1	55.50	56.00	1	367	0.27%
2022/01/24	1	52.60	0	0.00	53.00	1	374	0.27%
2022/01/20	1	55.50	2	55.40	55.30	-1	370	-0.27%
2022/01/19	0	0.00	1	55.30	55.30	-1	371	-0.27%
2022/01/18	1	56.30	0	0.00	56.30	1	369	0.27%
2022/01/17	1	57.10	0	0.00	56.80	1	370	0.27%
2022/01/13	0	0.00	1	57.50	57.60	-1	374	-0.27%
2022/01/12	0	0.00	1	57.20	58.10	-1	380	-0.27%
2022/01/11	3	59.80	9	57.90	58.10	-6	383	-1.56%
2022/01/10	15	60.76	6	59.05	59.90	9	375	2.40%
2022/01/07	1	57.00	1	57.40	57.50	0	368	0.00%
2022/01/06	1	59.20	0	0.00	57.90	1	369	0.27%
2022/01/04	1	57.00	0	0.00	56.70	1	379	0.26%
2021/12/24	0	0.00	2	56.50	56.20	-2	491	-0.41%
2021/12/14	3	55.57	1	55.30	55.20	2	498	0.40%
2021/12/10	0	0.00	1	56.50	57.00	-1	495	-0.20%
2021/12/08	1	58.00	0	0.00	57.60	1	493	0.20%
2021/12/06	0	0.00	1	57.40	57.20	-1	490	-0.20%
2021/12/03	0.1	58.00	0	0.00	57.90	0.1	493	0.02%
2021/12/02	1	58.60	0	0.00	57.80	1	496	0.20%
2021/12/01	1	58.60	0	0.00	58.60	1	501	0.20%
2021/11/26	0	0.00	1	57.50	58.00	-1	508	-0.20%
2021/11/24	0	0.00	1	59.00	59.00	-1	509	-0.20%
2021/11/23	0	0.00	1	58.90	59.20	-1	509	-0.20%
2021/11/22	1	60.10	0	0.00	60.00	1	506	0.20%
2021/11/18	1	62.00	0	0.00	61.30	1	504	0.20%
2021/11/15	4	62.23	0	0.00	62.70	4	509	0.79%
2021/11/10	0.1	59.50	0	0.00	59.90	0.1	553	0.01%
2021/11/08	1	61.70	2	61.85	59.90	-1	541	-0.18%
2021/11/02	2	58.70	0	0.00	58.00	2	625	0.32%
2021/10/29	1	58.40	22	58.45	58.30	-21	782	-2.68%
2021/10/28	0	0.00	1	58.60	58.60	-1	781	-0.13%
2021/10/21	11	57.35	0	0.00	57.40	11	783	1.40%
2021/10/20	10	58.12	5	59.20	58.00	5	783	0.64%
2021/10/19	6	58.08	0	0.00	59.10	6	779	0.77%
2021/10/13	0.1	55.40	0	0.00	55.40	0.1	810	0.01%
2021/10/12	1	54.20	0	0.00	54.00	1	802	0.12%
2021/10/08	10	55.60	10	55.10	55.10	0	793	0.00%
2021/10/06	2	55.05	1	56.60	54.50	1	765	0.13%
2021/10/05	0	0.00	0.6	56.30	57.00	-0.6	744	-0.08%
2021/10/04	3.1	59.89	0	0.00	58.60	3.1	732	0.42%
2021/10/01	2	64.20	0	0.00	64.20	2	714	0.28%
2021/09/30	0	0.00	0.2	66.10	66.20	-0.2	712	-0.03%
2021/09/29	1	65.50	0	0.00	65.00	1	715	0.14%
2021/09/23	1	65.70	0	0.00	65.70	1	781	0.13%
2021/09/22	1	65.20	0	0.00	65.40	1	795	0.13%
2021/09/15	2	66.95	0	0.00	66.50	2	939	0.21%
2021/09/10	1	67.90	0	0.00	68.00	1	945	0.11%
2021/09/09	1	67.30	0	0.00	67.60	1	945	0.11%
2021/09/07	0	0.00	3.1	68.60	68.40	-3.1	949	-0.32%
2021/09/06	0.1	70.50	0	72.00	70.00	0.1	948	0.01%
2021/09/03	0	0.00	1	71.99	72.00	-1	948	-0.11%
2021/08/31	0	0.00	1	68.20	68.60	-1	959	-0.10%
2021/08/26	2	66.45	0	0.00	65.90	2	959	0.21%
2021/08/25	0	0.00	1	66.50	67.00	-1	972	-0.10%
2021/08/17	3.1	65.49	1	65.70	64.10	2.1	972	0.22%
2021/08/16	2	68.85	2	69.60	68.00	0	953	0.00%
2021/08/10	0	0.00	2	74.15	76.40	-2	938	-0.21%
2021/08/09	3	77.30	0	0.00	75.90	3	945	0.32%
2021/08/06	2	80.00	1	79.50	79.70	1	931	0.11%
2021/08/05	4	83.09	38.1	81.58	83.10	-34.1	938	-3.63%
2021/08/04	3	77.50	4	80.35	83.00	-1	905	-0.11%
2021/08/02	2	76.45	0	0.00	76.40	2	865	0.23%
2021/07/30	1	76.20	0	0.00	76.00	1	876	0.11%
2021/07/29	0.2	76.00	1	75.50	76.50	-0.8	896	-0.09%
2021/07/27	0	0.00	2	77.00	75.70	-2	920	-0.22%
2021/07/22	1	77.00	1	77.00	76.70	0	935	0.00%
2021/07/21	0	0.00	1	75.80	76.70	-1	940	-0.11%
2021/07/20	1	75.10	0	0.00	75.10	1	938	0.11%
2021/07/19	2	77.55	0	0.00	78.00	2	925	0.22%
2021/07/14	1	80.10	0	0.00	80.20	1	938	0.11%
2021/07/13	12	82.30	0	0.00	82.10	12	939	1.28%
2021/07/09	0	0.00	2.1	83.00	82.80	-2.1	955	-0.22%
2021/07/08	1	83.20	3.3	83.41	82.40	-2.3	969	-0.24%
2021/07/07	3	83.83	0	0.00	83.20	3	990	0.30%
2021/07/06	1	84.90	1	84.40	84.20	0	1,015	0.00%
2021/07/02	2	84.60	1	84.00	85.40	1	1,031	0.10%
2021/07/01	4	83.83	2	83.15	83.10	2	1,029	0.19%
2021/06/30	0	0.00	1	86.30	84.30	-1	1,035	-0.10%
2021/06/29	0	0.00	10	86.11	85.30	-10	1,022	-0.98%
2021/06/28	4	86.33	0	0.00	86.90	4	1,034	0.39%
2021/06/25	10	87.98	8	87.29	85.50	2	1,008	0.20%
2021/06/24	10	83.60	25	83.82	84.00	-15	955	-1.57%
2021/06/23	0	0.00	2	80.00	80.00	-2	929	-0.22%
2021/06/21	5	78.14	0	0.00	77.80	5	934	0.53%
2021/06/15	2	80.00	0	0.00	80.10	2	971	0.21%
2021/06/11	0.1	79.40	0	0.00	79.90	0.1	1,005	0.01%
2021/06/10	10	79.18	0	0.00	78.80	10	1,024	0.98%
2021/06/09	0	0.00	1	79.60	79.50	-1	1,031	-0.10%
2021/06/08	1	76.90	0	0.00	77.20	1	1,043	0.10%
2021/06/03	8	80.28	0	0.00	80.00	8	1,087	0.74%
2021/05/31	0	0.00	1	79.50	79.00	-1	1,098	-0.09%
2021/05/28	1	80.00	0	0.00	79.70	1	1,111	0.09%
2021/05/26	1	79.00	0	0.00	79.20	1	1,124	0.09%
2021/05/25	0	0.00	4	81.10	80.00	-4	1,129	-0.35%
2021/05/24	1	75.50	0	0.00	77.80	1	1,119	0.09%
2021/05/21	0	0.00	4	75.50	76.50	-4	1,134	-0.35%
2021/05/20	0	0.00	2	73.00	72.20	-2	1,136	-0.18%
2021/05/19	1	72.90	0	0.00	72.30	1	1,137	0.09%
2021/05/18	0	0.00	4	73.90	73.80	-4	1,157	-0.35%
2021/05/17	2	69.00	1	67.00	69.80	1	1,179	0.08%
2021/05/14	0	0.00	4	75.93	74.10	-4	1,161	-0.34%
2021/05/13	6	79.35	2	75.10	75.50	4	1,157	0.35%
2021/05/12	2	79.25	1	78.00	76.20	1	1,127	0.09%
2021/05/11	2	75.05	0	0.00	73.90	2	1,079	0.19%
2021/05/10	0	0.00	1	80.40	80.50	-1	1,103	-0.09%
2021/05/06	1	79.70	1	81.00	79.70	0	1,122	0.00%
2021/05/05	1	84.10	0	0.00	82.30	1	1,108	0.09%
2021/05/04	0	0.00	10	79.24	81.20	-10	1,108	-0.90%
2021/04/28	1	83.50	10	84.00	84.00	-9	1,132	-0.79%
2021/04/27	11	85.23	0	0.00	84.20	11	1,179	0.93%
2021/04/26	0	0.00	1	84.70	84.60	-1	1,192	-0.08%
2021/04/23	2	81.85	0	0.00	82.00	2	1,232	0.16%
2021/04/22	3	83.23	1	82.40	82.40	2	1,292	0.15%
2021/04/21	0.1	84.70	2.5	84.44	84.30	-2.4	1,316	-0.18%
2021/04/20	1	85.50	0	0.00	85.20	1	1,342	0.07%
2021/04/19	0	0.00	1	85.80	85.80	-1	1,374	-0.07%
2021/04/16	1	85.10	1	85.60	85.20	0	1,398	0.00%
2021/04/14	1	85.60	7	87.61	85.90	-6	1,565	-0.38%
2021/04/13	12	89.81	2	88.45	87.30	10	1,696	0.59%
2021/04/12	8	90.68	7	90.51	90.40	1	1,714	0.06%
2021/04/09	19	88.97	2	88.85	88.60	17	1,710	1.00%
2021/04/08	6	87.53	0	0.00	88.30	6	1,705	0.35%
2021/04/07	2	87.10	2	86.80	87.00	0	1,715	0.00%
2021/04/06	1	86.50	0.4	86.80	86.30	0.6	1,747	0.03%
2021/04/01	0	0.00	0.4	86.94	86.70	-0.4	1,753	-0.02%
2021/03/31	8	86.71	0	0.00	86.00	8	1,785	0.45%
2021/03/30	1	86.90	1	86.50	86.90	0	1,829	0.00%
2021/03/29	1	86.40	0.2	86.90	85.80	0.8	1,897	0.04%
2021/03/23	0	0.00	2	88.30	87.60	-2	2,281	-0.09%
2021/03/22	0	0.00	5	86.70	88.50	-5	2,338	-0.21%
2021/03/19	1	89.50	0	0.00	89.40	1	2,353	0.04%
2021/03/18	2	92.10	5	91.60	91.90	-3	2,361	-0.13%
2021/03/17	5	94.30	1	92.60	92.30	4	2,398	0.17%
2021/03/16	0	0.00	2	92.20	91.70	-2	2,404	-0.08%
2021/03/15	4	90.58	0	0.00	90.30	4	2,476	0.16%
2021/03/12	1	89.80	10	91.17	89.70	-9	2,520	-0.36%
2021/03/11	2	89.20	0	0.00	88.90	2	2,517	0.08%
2021/03/09	1	86.00	1	86.50	86.50	0	2,557	0.00%
2021/03/08	1	84.50	0	0.00	84.50	1	2,585	0.04%
2021/03/02	0	0.00	1	89.10	89.00	-1	2,628	-0.04%
2021/02/26	1	89.50	1	89.70	89.70	0	2,671	0.00%
2021/02/25	1	90.20	0	0.00	90.50	1	2,681	0.04%
2021/02/23	0	0.00	3	90.80	90.90	-3	2,731	-0.11%
2021/02/19	2	88.95	0	0.00	89.90	2	2,881	0.07%
2021/02/18	5.3	89.75	1	89.80	90.20	4.3	2,936	0.15%
2021/02/17	1	89.20	1	87.70	88.80	0	2,987	0.00%
2021/02/05	2	85.10	0	0.00	85.30	2	3,036	0.07%
2021/02/03	0	0.00	1	85.50	85.00	-1	3,604	-0.03%
2021/02/02	0	0.00	1	85.20	85.80	-1	3,824	-0.03%
2021/02/01	0	0.00	2	85.10	85.70	-2	3,849	-0.05%
2021/01/29	1	83.10	0	0.00	81.90	1	3,818	0.03%
2021/01/27	0	0.00	3	83.10	83.60	-3	3,802	-0.08%
2021/01/21	5	85.00	5	85.74	85.40	0	3,814	0.00%
2021/01/20	8	84.66	0	0.00	82.80	8	3,786	0.21%
2021/01/19	1	85.70	0	0.00	85.50	1	3,739	0.03%
2021/01/18	3	85.17	4	85.85	86.90	-1	3,743	-0.03%
2021/01/15	5	88.16	3	86.13	86.00	2	3,726	0.05%
2021/01/14	5	92.20	3	93.00	91.60	2	3,660	0.05%
2021/01/13	2	96.65	1	95.10	94.40	1	3,619	0.03%
2021/01/12	1	95.00	0	0.00	93.70	1	3,586	0.03%
2021/01/07	2	98.35	1.1	98.85	100.50	0.9	3,448	0.03%
2021/01/06	1	96.60	3	96.97	96.90	-2	3,350	-0.06%
2020/12/30	0	0.00	1	91.60	91.30	-1	3,192	-0.03%
2020/12/29	11	89.42	0	0.00	89.20	11	3,212	0.34%
2020/12/28	0	0.00	2	92.10	91.70	-2	3,198	-0.06%
2020/12/24	1	94.00	0	0.00	92.50	1	3,156	0.03%
2020/12/23	0	0.00	4	93.45	96.90	-4	3,096	-0.13%
2020/12/22	1	92.10	6.1	98.10	93.50	-5.1	3,043	-0.17%
2020/12/21	0	0.00	0	99.50	98.50	0	2,901	0.00%
2020/12/18	3	96.23	2	96.15	97.70	1	2,817	0.04%
2020/12/16	0	0.00	1	91.50	92.30	-1	2,689	-0.04%
2020/12/15	1	90.00	1	89.90	90.00	0	2,632	0.00%
2020/12/14	1	89.30	0	0.00	89.20	1	2,613	0.04%
2020/12/11	1	86.70	0	0.00	88.00	1	2,602	0.04%
2020/12/10	2	89.80	3	90.13	90.50	-1	2,576	-0.04%
2020/12/09	7	89.81	2	89.55	88.60	5	2,547	0.20%
2020/12/08	1	85.70	0	0.00	85.50	1	2,480	0.04%
2020/12/07	0	0.00	1	84.40	83.80	-1	2,444	-0.04%
2020/12/04	0	0.00	5	85.36	84.80	-5	2,445	-0.20%
2020/12/03	0	0.00	17	83.91	85.00	-17	2,440	-0.70%
2020/12/02	18	83.29	0	0.00	85.20	18	2,408	0.75%
2020/11/27	1.1	81.44	0	0.00	82.30	1.1	2,381	0.04%
2020/11/26	0	0.00	1	81.90	81.70	-1	2,461	-0.04%
2020/11/23	1	80.50	1	80.00	80.50	0	2,574	0.00%
2020/11/20	0	0.00	1	81.30	80.50	-1	2,553	-0.04%
2020/11/18	5	82.40	3	82.43	80.70	2	2,630	0.08%
2020/11/16	2	79.90	0	0.00	80.70	2	2,503	0.08%
2020/11/13	0	0.00	1	80.50	80.40	-1	2,474	-0.04%
2020/11/12	2	81.60	344	80.77	79.60	-342	2,459	-13.90%	大賣/鉅額交易
2020/11/11	38	76.98	37	78.86	79.70	1	2,314	0.04%
2020/11/10	5	72.80	13	73.42	74.40	-8	1,976	-0.40%
2020/11/09	3	68.00	0	0.00	67.80	3	1,839	0.16%
2020/11/02	2	65.70	0	0.00	66.00	2	1,826	0.11%
2020/10/30	2	65.95	0	0.00	65.80	2	1,829	0.11%
2020/10/26	1	72.50	2	71.60	70.30	-1	1,900	-0.05%
2020/10/23	4	70.73	5	71.18	71.20	-1	1,913	-0.05%
2020/10/19	0	0.00	1	69.30	69.20	-1	1,917	-0.05%
2020/10/16	0	0.00	2	69.30	68.90	-2	1,924	-0.10%
2020/10/13	10	70.90	2	71.40	70.20	8	1,950	0.41%
2020/10/12	0	0.00	12	70.90	70.80	-12	1,954	-0.61%
2020/10/08	14	71.25	2	70.50	70.50	12	1,951	0.61%
2020/10/07	0	0.00	4	71.85	71.00	-4	1,941	-0.21%
2020/10/06	2	71.00	0	0.00	71.30	2	1,944	0.10%
2020/10/05	2	69.40	2	68.25	69.20	0	1,935	0.00%
2020/09/29	5	66.70	5	66.60	66.70	0	1,969	0.00%
2020/09/25	1	64.60	1	64.40	62.50	0	1,983	0.00%
2020/09/24	1	65.20	0	0.00	65.20	1	1,970	0.05%
2020/09/23	2	66.45	2	66.30	66.30	0	1,966	0.00%
2020/09/22	1	67.00	0	0.00	66.70	1	1,966	0.05%
2020/09/21	0	0.00	1	68.70	68.50	-1	1,964	-0.05%
2020/09/11	4	68.43	2	68.95	68.20	2	2,010	0.10%
2020/09/10	0	0.00	2	70.35	70.30	-2	1,992	-0.10%
2020/09/09	0	0.00	2	70.80	71.20	-2	1,996	-0.10%
2020/09/08	1	70.80	0	0.00	71.40	1	2,004	0.05%
2020/09/02	1	73.20	0	0.00	73.20	1	2,091	0.05%
2020/09/01	2	78.05	2	74.90	74.10	0	2,108	0.00%
2020/08/31	4	75.43	3	76.17	76.90	1	2,072	0.05%
2020/08/25	2	72.75	2	72.15	72.70	0	2,054	0.00%
2020/08/24	33	73.20	3	73.23	73.50	30	2,043	1.47%
2020/08/21	1	67.30	0	0.00	68.50	1	2,051	0.05%
2020/08/20	2	66.25	0	0.00	66.50	2	2,146	0.09%
2020/08/19	2	73.75	0	0.00	71.80	2	2,197	0.09%
2020/08/18	3	74.20	5	73.08	72.90	-2	2,246	-0.09%
2020/08/17	1	72.30	1	72.10	71.40	0	2,241	0.00%
2020/08/14	6	70.62	4	69.28	69.30	2	2,225	0.09%
2020/08/13	0	0.00	2	70.95	70.80	-2	2,236	-0.09%
2020/08/11	5	65.74	0	0.00	65.30	5	2,261	0.22%
2020/08/06	1	67.60	0	0.00	67.40	1	2,312	0.04%
2020/08/05	0	0.00	2	68.60	68.60	-2	2,325	-0.09%
2020/08/04	0	0.00	1	68.80	68.90	-1	2,338	-0.04%
2020/07/30	0	0.00	1	69.10	69.00	-1	2,379	-0.04%
2020/07/29	0	0.00	3	66.23	66.90	-3	2,373	-0.13%
2020/07/27	0	0.00	1	62.80	62.70	-1	2,497	-0.04%
2020/07/22	1	66.70	0	0.00	66.70	1	2,623	0.04%
2020/07/21	0	0.00	1	66.90	67.10	-1	2,625	-0.04%
2020/07/17	1	67.00	0	0.00	65.00	1	2,630	0.04%
2020/07/15	1	67.30	0	0.00	66.70	1	2,661	0.04%
2020/07/13	3	67.20	3	67.80	67.90	0	2,715	0.00%
2020/07/08	0	0.00	114	69.60	69.50	-114	2,729	-4.18%	大賣/鉅額交易
2020/06/30	30	70.80	0	0.00	70.90	30	2,750	1.09%
2020/06/29	1	72.20	1	71.90	71.90	0	2,749	0.00%
2020/06/24	1	74.30	0	0.00	73.20	1	2,759	0.04%
2020/06/23	0	0.00	1	74.40	74.50	-1	2,813	-0.04%
2020/06/22	0	0.00	1	73.70	73.00	-1	2,861	-0.03%
2020/06/19	0.1	75.20	0	0.00	74.70	0.1	2,867	0.00%
2020/06/18	18	75.80	2	75.00	75.80	16	2,877	0.56%
2020/06/17	16	73.89	0	0.00	73.60	16	2,867	0.56%
2020/06/16	2	75.10	2	74.80	73.80	0	2,903	0.00%
2020/06/12	0	0.00	12	69.86	72.90	-12	2,900	-0.41%
2020/06/11	0.6	72.00	0	0.00	71.70	0.6	2,889	0.02%
2020/06/10	3	76.47	5	76.22	75.70	-2	2,869	-0.07%
2020/06/09	0	0.00	2	76.20	76.30	-2	2,876	-0.07%
2020/06/05	4	75.03	1	75.50	74.00	3	2,851	0.11%
2020/06/04	2	72.20	4	73.38	74.70	-2	2,825	-0.07%
2020/06/03	1	71.30	0	0.00	71.20	1	2,768	0.04%
2020/06/02	0.3	70.60	1	71.20	70.40	-0.7	2,766	-0.03%
2020/06/01	0	0.00	6	72.67	72.30	-6	2,754	-0.22%
2020/05/29	0	0.00	1	70.50	72.30	-1	2,716	-0.04%
2020/05/28	3	69.87	0	0.00	69.40	3	2,678	0.11%
2020/05/27	8	71.85	7	72.59	72.00	1	2,619	0.04%
2020/05/26	7	69.94	1	69.80	69.70	6	2,550	0.24%
2020/05/25	149	68.24	3	68.00	68.00	146	2,453	5.95%	大買/鉅額交易
2020/05/22	20	67.22	20	66.80	65.60	0	2,375	0.00%
2020/05/21	56	66.60	3	67.20	67.00	53	2,354	2.25%
2020/05/20	8	65.45	0	0.00	66.20	8	2,368	0.34%
2020/05/19	5	66.32	1	66.70	63.80	4	2,333	0.17%
2020/05/18	2	63.35	4	63.43	64.30	-2	2,284	-0.09%
2020/05/15	2	59.05	40	57.52	58.50	-38	2,223	-1.71%
2020/05/14	1	60.50	4	59.65	59.10	-3	2,221	-0.14%
2020/05/12	1	61.20	5	62.72	61.30	-4	2,177	-0.18%
2020/05/11	5	64.28	0	0.00	63.20	5	2,172	0.23%
2020/05/08	2	63.50	0	0.00	63.10	2	2,148	0.09%
2020/05/06	0	0.00	1	66.70	65.10	-1	2,110	-0.05%
2020/05/04	13	66.31	2	67.20	67.30	11	2,070	0.53%
2020/04/30	33	65.68	6	65.17	65.70	27	2,009	1.34%
2020/04/29	2	62.45	3	63.40	62.00	-1	1,952	-0.05%
2020/04/28	9	60.83	7	61.36	62.00	2	1,923	0.10%
2020/04/27	0	0.00	3	58.80	58.90	-3	1,884	-0.16%
2020/04/21	1	56.20	2	58.75	56.30	-1	1,854	-0.05%
2020/04/20	1	59.30	1	57.20	59.20	0	1,825	0.00%
2020/04/17	1	57.80	0	0.00	57.30	1	1,821	0.05%
2020/04/15	2	58.50	0	0.00	57.50	2	1,848	0.11%
2020/04/14	54	55.67	51	56.64	56.30	3	1,820	0.16%
2020/04/13	45	55.18	46	56.12	54.60	-1	1,805	-0.06%
2020/04/10	13	54.00	13	54.12	54.20	0	1,780	0.00%
2020/04/09	9	55.13	10	54.83	54.10	-1	1,792	-0.06%
2020/04/08	33	54.43	37	53.98	54.90	-4	1,767	-0.23%
2020/04/07	13	51.96	22	53.03	53.80	-9	1,748	-0.51%
2020/04/06	10	50.84	1	51.10	51.00	9	1,731	0.52%
2020/04/01	0	0.00	1	50.60	50.90	-1	1,730	-0.06%
2020/03/31	1	51.60	3	51.53	50.60	-2	1,738	-0.12%
2020/03/30	0	0.00	3	50.83	51.60	-3	1,727	-0.17%
2020/03/27	2	53.65	0	0.00	50.80	2	1,706	0.12%
2020/03/26	3	51.80	3	50.02	52.40	0	1,663	0.00%
2020/03/23	5	41.58	0	0.00	42.05	5	1,651	0.30%
2020/03/20	27	43.09	27	41.82	41.30	0	1,654	0.00%
2020/03/19	1	41.15	1	43.85	41.15	0	1,647	0.00%
2020/03/18	1	47.30	1	47.70	45.70	0	1,645	0.00%
2020/03/17	1	47.35	2	47.15	47.15	-1	1,648	-0.06%
2020/03/13	0	0.00	2	53.10	53.80	-2	1,638	-0.12%
2020/03/12	3	60.47	3	59.27	58.70	0	1,614	0.00%
2020/03/11	6	65.60	6	65.20	63.90	0	1,618	0.00%
2020/03/09	1	66.30	8	66.79	65.00	-7	1,609	-0.43%
2020/03/06	3	69.67	1	69.50	69.00	2	1,600	0.12%
2020/03/05	43	70.96	43	70.59	70.20	0	1,620	0.00%
2020/03/04	1	69.20	3	69.40	69.40	-2	1,663	-0.12%
2020/03/03	19	69.61	18	69.21	69.10	1	1,712	0.06%
2020/03/02	33	69.32	34	68.83	68.10	-1	1,783	-0.06%
2020/02/26	7	76.04	6	75.80	75.60	1	2,019	0.05%
2020/02/25	1	76.90	0	0.00	76.90	1	2,051	0.05%
2020/02/24	1	79.10	0	0.00	78.40	1	2,161	0.05%
2020/02/21	1	80.50	0	0.00	78.20	1	2,258	0.04%
2020/02/20	0	0.00	3	76.07	76.00	-3	2,258	-0.13%
2020/02/13	2	76.40	2	76.50	75.80	0	2,594	0.00%
2020/02/12	2	76.95	1	77.00	76.60	1	2,621	0.04%
2020/02/11	1	74.20	0	0.00	73.90	1	2,678	0.04%
2020/02/07	2	74.80	0	0.00	74.50	2	2,840	0.07%
2020/02/06	2	75.10	0	0.00	74.60	2	2,989	0.07%
2020/02/05	7	74.49	1	73.70	73.70	6	3,104	0.19%
2020/02/04	1	72.00	1	72.10	72.10	0	3,148	0.00%
2020/02/03	3	68.20	3	66.50	68.00	0	3,368	0.00%
2020/01/30	1	77.50	5	77.00	73.50	-4	3,510	-0.11%
2020/01/20	5	82.10	0	0.00	81.60	5	3,495	0.14%
2020/01/16	7	82.61	0	0.00	82.30	7	3,543	0.20%
2020/01/15	3	81.20	0	0.00	81.80	3	3,542	0.08%
2020/01/14	1	81.40	1	81.20	80.90	0	3,546	0.00%
2020/01/13	2	82.40	1	82.50	80.90	1	3,561	0.03%
2020/01/10	1	82.10	2	82.15	81.70	-1	3,575	-0.03%
2020/01/09	2	84.05	1	82.10	82.10	1	3,610	0.03%
2020/01/08	0	0.00	1	80.10	80.10	-1	3,613	-0.03%
2020/01/07	1	83.00	0	0.00	83.00	1	3,639	0.03%
2020/01/02	1	85.10	45	85.00	85.00	-44	3,762	-1.17%
2019/12/31	3	84.70	0	0.00	85.00	3	3,792	0.08%
2019/12/26	24	83.86	0	0.00	84.50	24	3,948	0.61%
2019/12/25	21	82.89	0	0.00	83.40	21	3,943	0.53%
2019/12/24	3	82.80	24	82.18	82.10	-21	3,967	-0.53%
2019/12/23	22	83.30	50	83.31	82.80	-28	3,988	-0.70%
2019/12/19	1	82.80	72	81.74	81.60	-71	3,947	-1.80%
2019/12/18	1	83.10	15	84.85	83.10	-14	3,917	-0.36%
2019/12/17	15	84.86	0	0.00	85.00	15	3,893	0.39%
2019/12/16	0	0.00	4	86.50	86.50	-4	3,874	-0.10%
2019/12/13	18	83.84	18	83.47	83.30	0	3,854	0.00%
2019/12/12	2	84.60	0	0.00	84.10	2	3,844	0.05%
2019/12/11	2	86.30	0	0.00	85.60	2	3,868	0.05%
2019/12/09	2	89.00	1	91.00	89.00	1	3,919	0.03%
2019/12/06	2	91.35	1	90.00	90.60	1	3,972	0.03%
2019/12/03	1	90.60	1	90.40	89.80	0	3,958	0.00%
2019/12/02	1	88.80	1	89.70	90.50	0	3,978	0.00%
2019/11/29	2	91.60	1	89.40	89.00	1	3,967	0.03%
2019/11/28	2	92.05	1	93.30	92.50	1	3,933	0.03%
2019/11/27	5	95.56	4	94.83	94.30	1	3,963	0.03%
2019/11/26	21	95.03	30	95.42	96.70	-9	3,970	-0.23%
2019/11/25	4	92.43	53	91.44	92.90	-49	3,825	-1.28%
2019/11/22	13	89.93	4	89.68	88.80	9	3,803	0.24%
2019/11/21	45	90.00	6	89.75	88.80	39	3,877	1.01%
2019/11/20	2	89.40	2	89.25	89.40	0	3,800	0.00%
2019/11/19	0	0.00	6	87.18	86.80	-6	3,691	-0.16%
2019/11/18	11	87.37	10	87.38	86.10	1	3,653	0.03%
2019/11/15	0	0.00	2	85.45	85.60	-2	3,578	-0.06%
2019/11/14	21	85.19	27	85.29	85.60	-6	3,621	-0.17%
2019/11/13	6	85.32	38	85.86	85.60	-32	3,602	-0.89%
2019/11/12	2	81.75	0	0.00	81.50	2	3,562	0.06%
2019/11/11	6	80.43	1	82.00	81.00	5	3,664	0.14%
2019/11/08	10	83.54	12	84.15	82.70	-2	3,770	-0.05%
2019/11/07	14	83.18	13	82.88	81.50	1	3,816	0.03%
2019/11/06	17	84.35	1	85.70	84.40	16	3,959	0.40%
2019/11/05	0	0.00	7	83.87	85.00	-7	3,936	-0.18%
2019/11/04	40	79.19	44	79.25	80.10	-4	3,838	-0.10%
2019/11/01	55	77.67	12	77.49	76.70	43	3,743	1.15%
2019/10/31	14	79.85	506	80.24	78.80	-492	3,717	-13.24%	大賣/鉅額交易
2019/10/30	510	78.58	15	77.86	78.60	495	3,542	13.97%	大買/鉅額交易
2019/10/29	1	71.50	0	0.00	71.50	1	3,431	0.03%
2019/10/28	1	72.30	0	0.00	72.60	1	3,471	0.03%
2019/10/25	1	73.00	0	0.00	73.00	1	3,548	0.03%
2019/10/24	1	72.60	27	72.60	72.50	-26	3,675	-0.71%
2019/10/23	33	72.81	30	72.39	72.90	3	3,669	0.08%
2019/10/22	12	72.97	0	0.00	72.50	12	3,684	0.33%
2019/10/21	12	73.00	0	0.00	73.20	12	3,704	0.32%
2019/10/18	19	73.89	27	72.85	72.00	-8	3,740	-0.21%
2019/10/17	19	73.63	21	74.17	74.00	-2	3,729	-0.05%
2019/10/16	2	72.70	0	0.00	71.50	2	3,688	0.05%
2019/10/15	30	73.87	5	73.60	74.30	25	3,652	0.68%
2019/10/14	2	78.30	0	0.00	75.40	2	3,636	0.06%
2019/10/09	3	76.30	2	77.15	76.80	1	3,651	0.03%
2019/10/08	3	80.83	5	80.70	79.10	-2	3,680	-0.05%
2019/10/07	3	81.53	0	0.00	80.50	3	3,742	0.08%
2019/10/04	3	84.60	3	83.00	83.00	0	3,860	0.00%
2019/10/03	1	85.60	1.9	85.84	85.30	-0.9	4,070	-0.02%
2019/10/02	1	83.70	1	84.70	84.00	0	4,087	0.00%
2019/09/27	1	81.30	0	0.00	80.80	1	4,117	0.02%
2019/09/26	3	84.70	2	83.90	83.60	1	4,117	0.02%
2019/09/25	0	0.00	1	83.00	83.40	-1	4,149	-0.02%
2019/09/20	1	86.70	1	84.40	85.00	0	4,312	0.00%
2019/09/19	2	86.30	2	86.10	86.30	0	4,390	0.00%
2019/09/18	4	84.88	2	85.80	85.60	2	4,416	0.05%
2019/09/16	1	83.10	0	0.00	83.30	1	4,489	0.02%
2019/09/12	2	83.80	3	85.23	84.90	-1	4,510	-0.02%
2019/09/11	0	0.00	1	83.50	82.60	-1	4,535	-0.02%
2019/09/10	8	85.18	0	0.00	82.30	8	4,623	0.17%
2019/09/09	2	85.40	0	0.00	85.40	2	4,604	0.04%
2019/09/06	1	86.90	0	0.00	86.20	1	4,623	0.02%
2019/09/05	2	87.45	1	87.50	87.50	1	4,661	0.02%
2019/09/02	1	88.00	1	87.70	88.00	0	5,011	0.00%
2019/08/30	5	89.88	2	88.60	87.00	3	5,236	0.06%
2019/08/29	2	87.65	2	88.65	88.60	0	5,206	0.00%
2019/08/28	2	86.30	2	85.00	84.00	0	5,175	0.00%
2019/08/27	18	87.97	23	88.00	85.80	-5	5,287	-0.09%
2019/08/26	9	89.08	5	88.20	90.00	4	5,257	0.08%
2019/08/23	13	86.46	13	85.67	84.80	0	5,237	0.00%
2019/08/22	1	86.70	1	87.50	87.00	0	5,385	0.00%
2019/08/21	0	0.00	2	89.00	87.80	-2	5,481	-0.04%
2019/08/20	2	88.85	1	90.90	88.30	1	5,547	0.02%
2019/08/19	2	89.85	0	0.00	89.30	2	5,672	0.04%
2019/08/16	0	0.00	20	91.00	90.20	-20	5,754	-0.35%
2019/08/15	15	97.39	15	93.83	93.00	0	5,809	0.00%
2019/08/14	0	0.00	1	99.80	96.40	-1	5,813	-0.02%
2019/08/13	5	96.10	6.4	98.21	98.60	-1.4	5,735	-0.02%
2019/08/12	2	95.55	9	94.77	95.40	-7	5,657	-0.12%
2019/08/08	11	89.95	1	90.00	90.80	10	5,604	0.18%
2019/08/07	12	83.91	2	84.20	84.60	10	5,434	0.18%
2019/08/06	1	79.80	1	81.10	81.10	0	5,339	0.00%
2019/08/05	0	0.00	1	78.20	78.40	-1	5,276	-0.02%
2019/07/31	1	77.70	3	80.07	80.30	-2	5,175	-0.04%
2019/07/30	2	77.65	8	76.25	77.20	-6	5,133	-0.12%
2019/07/29	12	80.85	16	82.19	79.80	-4	5,088	-0.08%
2019/07/26	7	81.14	10	81.13	80.00	-3	5,015	-0.06%
2019/07/25	0	0.00	1	77.60	76.00	-1	4,855	-0.02%
2019/07/24	1	76.50	1	76.50	76.50	0	4,884	0.00%
2019/07/23	1	75.70	2	75.60	75.20	-1	4,853	-0.02%
2019/07/22	0	0.00	6	79.02	77.30	-6	4,814	-0.12%
2019/07/19	0	0.00	1	77.90	79.10	-1	4,751	-0.02%
2019/07/18	2	77.80	0	0.00	77.50	2	4,728	0.04%
2019/07/16	10	79.30	0	0.00	79.00	10	4,664	0.21%
2019/07/12	5	77.50	3	80.03	77.50	2	4,572	0.04%
2019/07/11	23	79.91	20	79.94	80.00	3	4,462	0.07%
2019/07/10	14	77.78	14	78.82	79.40	0	4,362	0.00%
2019/07/09	10	75.53	20	75.55	77.40	-10	4,213	-0.24%
2019/07/08	4	72.85	7	72.53	70.40	-3	3,969	-0.08%
2019/07/05	13	68.92	2	70.00	71.50	11	3,870	0.28%
2019/07/04	1	65.40	3	66.27	67.40	-2	3,783	-0.05%
2019/07/03	1	65.20	1	65.50	65.30	0	3,751	0.00%
2019/07/02	1	63.40	2	65.25	66.60	-1	3,721	-0.03%
2019/07/01	3	65.43	13	66.28	64.30	-10	3,660	-0.27%
2019/06/26	0	0.00	1	70.00	68.30	-1	3,534	-0.03%
2019/06/24	4	70.28	4	69.68	68.10	0	3,419	0.00%
2019/06/21	4	68.58	9	68.40	68.40	-5	3,365	-0.15%
2019/06/20	5	68.96	0	0.00	68.40	5	3,329	0.15%
2019/06/19	8	69.36	9	68.93	70.00	-1	3,268	-0.03%
2019/06/18	28	69.27	24	67.58	66.90	4	3,197	0.13%
2019/06/17	1	70.00	1	68.30	67.50	0	3,096	0.00%
2019/06/14	1	68.60	0	0.00	68.40	1	3,082	0.03%
2019/06/12	15	71.14	6	70.03	69.40	9	2,993	0.30%
2019/06/11	2	73.45	0	0.00	71.10	2	2,863	0.07%
2019/06/10	3	70.83	4	71.45	73.80	-1	2,747	-0.04%
2019/06/06	13	66.14	16	65.93	69.90	-3	2,553	-0.12%
2019/06/05	2	63.50	4	62.70	63.70	-2	2,301	-0.09%
2019/06/04	2	63.05	4	62.88	62.70	-2	2,240	-0.09%
2019/06/03	4	63.23	6	63.90	61.90	-2	2,174	-0.09%
2019/05/31	2	62.00	0	0.00	62.70	2	2,019	0.10%
2019/05/30	5	61.52	1	60.80	62.50	4	1,943	0.21%
2019/05/29	3	62.43	3	63.87	63.70	0	1,846	0.00%
2019/05/27	1	63.50	0	0.00	64.10	1	1,517	0.07%
2019/05/24	8	62.60	19	61.59	63.20	-11	1,418	-0.78%
2019/05/23	10	57.85	11	59.53	60.80	-1	1,245	-0.08%
2019/05/22	9	55.14	9	56.08	57.10	0	1,095	0.00%
2019/05/21	19	53.63	7	53.91	54.50	12	977	1.23%
2019/05/20	7	49.96	8	49.54	49.70	-1	857	-0.12%
2019/05/17	5	48.88	4	48.89	49.50	1	814	0.12%
2019/05/16	6	46.92	6	46.99	47.00	0	754	0.00%
2019/05/09	0	0.00	4	44.65	43.85	-4	669	-0.60%
2019/05/07	2	45.08	2.2	44.32	44.25	-0.2	631	-0.02%
2019/05/06	0	0.00	2	43.40	43.50	-2	608	-0.33%
2019/05/03	1	44.60	0	0.00	44.75	1	598	0.17%
2019/04/30	6	43.37	1	43.65	44.20	5	564	0.89%
2019/04/10	0	0.00	1	41.45	40.55	-1	501	-0.20%
2019/04/09	1	41.50	0	0.00	41.25	1	495	0.20%
2019/04/08	0	0.00	8	41.10	40.75	-8	489	-1.64%
2019/04/02	0	0.00	16	41.31	41.25	-16	479	-3.34%
2019/04/01	23	41.60	0	0.00	41.30	23	469	4.90%
2019/03/26	1	40.70	2	40.30	40.80	-1	384	-0.26%
2019/03/22	0	0.00	3	40.50	39.90	-3	361	-0.83%
2019/03/20	4	40.85	0	0.00	40.50	4	341	1.17%
2019/03/19	17	40.07	18	40.68	41.00	-1	302	-0.33%
2019/03/14	2	38.00	2	37.75	37.35	0	234	0.00%
2019/02/13	2	38.00	6	38.18	38.20	-4	181	-2.20%
2019/02/12	4	37.53	0	0.00	37.95	4	163	2.44%
2018/11/16	0	0.00	1	34.30	34.30	-1	343	-0.29%
2018/11/14	0	0.00	1	32.20	32.20	-1	356	-0.28%
2018/11/12	1	32.65	0	0.00	32.65	1	392	0.25%
2018/10/29	1	31.80	0	0.00	31.20	1	713	0.14%
2018/10/11	0	0.00	7	32.60	32.85	-7	792	-0.88%
2018/09/27	2	39.80	2	38.90	39.25	0	740	0.00%
2018/09/26	7	41.24	12	40.67	39.00	-5	731	-0.68%
2018/09/25	3	39.80	0	0.00	40.15	3	671	0.45%
2018/09/19	0	0.00	1	37.85	37.35	-1	651	-0.15%
2018/09/17	3	38.27	0	0.00	38.40	3	648	0.46%
2018/09/12	1	36.30	1	35.80	36.45	0	634	0.00%
2018/09/07	0	0.00	3	35.35	35.35	-3	625	-0.48%
2018/09/03	3	37.00	0	0.00	36.50	3	620	0.48%
2018/08/22	0	0.00	1	38.35	38.25	-1	623	-0.16%
2018/08/17	1	38.40	3	37.83	37.05	-2	597	-0.33%
2018/08/16	2	36.90	2	37.35	37.55	0	574	0.00%
2018/08/14	0	0.00	8	35.23	35.15	-8	546	-1.46%
2018/08/13	12	35.45	36	33.36	34.60	-24	541	-4.43%
2018/08/10	15	37.09	0	0.00	36.55	15	516	2.90%
2018/08/09	10	38.38	5	38.80	38.25	5	494	1.01%
2018/08/08	7	39.90	1	39.30	38.30	6	482	1.24%
2018/08/07	15	39.87	12	39.98	40.50	3	455	0.66%
2018/08/06	7	39.93	6	40.35	40.20	1	420	0.24%
2018/08/02	2	35.33	1	35.50	35.25	1	280	0.36%
2018/08/01	4	34.78	52	34.45	36.05	-48	255	-18.78%
2018/07/31	6	32.78	0	0.00	33.20	6	215	2.78%
2018/07/30	48	32.75	0	0.00	32.65	48	209	22.91%
2018/05/23	0	0.00	0	27.90	27.90	0	154	0.00%
2018/05/21	0	0.00	0	28.35	28.50	0	146	0.00%
2018/04/30	0.3	30.05	0	0.00	30.05	0.3	126	0.26%
2018/04/25	0.6	30.45	0	0.00	30.45	0.6	123	0.45%
2018/04/20	1	29.80	0	0.00	30.20	1	126	0.79%
2018/03/02	0	0.00	1	32.10	32.35	-1	193	-0.52%
2018/02/12	1	31.50	0	0.00	31.70	1	203	0.49%
2018/02/06	1	33.40	0	0.00	31.90	1	202	0.49%
2018/01/30	1	35.20	0	0.00	35.05	1	210	0.47%
2018/01/19	3	35.90	3	35.85	35.90	0	220	0.00%