喬山 (1736)-永豐金-敦南券商分點個股進出

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
90.1
漲跌
▼2.2
漲幅
-2.38%
成交量
1,191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(已收盤)

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－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	1	91.80	92.30	-1	1,635	-0.06%
2024/05/20	0	0.00	2	92.90	93.00	-2	1,600	-0.12%
2024/05/17	2	96.60	0	0.00	94.00	2	1,588	0.13%
2024/05/16	2	95.60	2	96.15	97.90	0	1,564	0.00%
2024/05/15	0	0.00	1	90.90	91.20	-1	1,497	-0.07%
2024/05/13	0	0.00	5	90.86	88.10	-5	1,453	-0.34%
2024/05/10	5	92.82	1	92.10	92.10	4	1,417	0.28%
2024/05/09	0	0.00	3	92.20	91.30	-3	1,384	-0.22%
2024/05/08	1	92.30	1	92.00	92.40	0	1,339	0.00%
2024/05/07	0	0.00	101	86.96	87.50	-101	1,274	-7.93%	大賣/鉅額交易
2024/05/06	100	86.22	0	0.00	84.60	100	1,230	8.13%
2024/05/03	0	0.00	1	85.60	85.50	-1	1,202	-0.08%
2024/05/02	13	84.45	19	85.12	85.30	-6	1,177	-0.51%
2024/04/30	0	0.00	5	82.90	83.40	-5	1,137	-0.44%
2024/04/29	6	83.23	7.5	83.49	83.30	-1.5	1,123	-0.13%
2024/04/26	2	82.90	6	81.68	82.20	-4	1,071	-0.37%
2024/04/25	5	81.80	3	80.50	80.60	2	1,014	0.20%
2024/04/24	7	79.73	5	78.24	78.60	2	945	0.21%
2024/04/23	6	76.92	4	76.28	76.90	2	911	0.22%
2024/04/22	5	74.92	6	74.92	74.40	-1	905	-0.11%
2024/04/19	3	75.43	7	74.47	74.50	-4	897	-0.45%
2024/04/18	4	77.10	2	78.15	76.90	2	890	0.22%
2024/04/17	1	75.50	3	75.50	77.80	-2	875	-0.23%
2024/04/16	0	0.00	10	74.46	74.40	-10	861	-1.16%
2024/04/15	16	79.31	4	77.63	77.60	12	842	1.42%
2024/04/12	3	79.87	6	80.15	80.20	-3	802	-0.37%
2024/04/11	11	79.74	4	76.20	80.40	7	753	0.93%
2024/04/10	0	0.00	1	74.30	75.80	-1	662	-0.15%
2024/04/09	1	77.10	0	0.00	77.10	1	579	0.17%
2024/03/28	1	71.70	0	0.00	71.90	1	460	0.22%
2024/03/22	1	68.80	0	0.00	68.80	1	444	0.22%
2024/03/13	1	72.20	1	71.70	72.10	0	429	0.00%
2024/03/12	1	73.40	0	0.00	73.40	1	425	0.23%
2024/03/11	0	0.00	5	75.86	73.60	-5	419	-1.19%
2024/03/08	0	0.00	1	73.50	72.80	-1	391	-0.26%
2024/03/07	2	72.75	1	72.90	72.40	1	365	0.27%
2024/03/05	0	0.00	1	69.80	70.10	-1	309	-0.32%
2024/02/19	0	0.00	2	65.20	65.60	-2	325	-0.61%
2024/02/16	0	0.00	1	65.70	65.00	-1	341	-0.29%
2024/02/05	1	64.80	0	0.00	64.80	1	350	0.29%
2024/02/01	0	0.00	18	65.11	65.10	-18	356	-5.05%
2024/01/26	0	0.00	1	66.80	66.60	-1	372	-0.27%
2024/01/25	1	65.80	0	0.00	65.70	1	374	0.27%
2024/01/18	1	64.60	0	0.00	64.70	1	395	0.25%
2023/12/19	1	68.50	0	0.00	68.30	1	609	0.16%
2023/12/12	0	0.00	1	67.70	67.90	-1	637	-0.16%
2023/12/11	1	68.50	0	0.00	68.30	1	654	0.15%
2023/11/29	0	0.00	1	71.30	70.80	-1	717	-0.14%
2023/11/22	1	71.30	0	0.00	71.70	1	765	0.13%
2023/11/16	0	0.00	1	71.40	71.50	-1	801	-0.12%
2023/11/15	2	70.30	15	70.50	70.70	-13	796	-1.63%
2023/11/10	1	68.50	0	0.00	67.80	1	797	0.13%
2023/11/08	2	70.20	0	0.00	70.20	2	800	0.25%
2023/11/07	1	69.20	0	0.00	69.00	1	796	0.13%
2023/11/06	1	69.20	0	0.00	69.60	1	816	0.12%
2023/10/26	11	66.96	10	67.50	66.90	1	880	0.11%
2023/10/25	0	0.00	1	69.30	68.80	-1	885	-0.11%
2023/10/20	5	68.56	0	0.00	68.30	5	959	0.52%
2023/10/17	1	73.00	0	0.00	72.10	1	1,081	0.09%
2023/10/13	1	73.90	0	0.00	73.20	1	1,162	0.09%
2023/10/12	3	74.27	0	0.00	74.60	3	1,175	0.26%
2023/10/11	3	76.93	0	78.10	76.60	3	1,151	0.26%
2023/10/06	0	0.00	1	78.10	78.00	-1	1,157	-0.09%
2023/10/05	0	0.00	50	78.42	78.30	-50	1,204	-4.15%
2023/10/04	0	0.00	2	79.00	78.80	-2	1,228	-0.16%
2023/10/03	18	78.77	0	0.00	79.10	18	1,244	1.45%
2023/10/02	51	79.59	2	78.85	78.70	49	1,303	3.76%
2023/09/25	0	0.00	1	76.30	77.00	-1	1,362	-0.07%
2023/09/21	1	72.50	0	0.00	72.10	1	1,389	0.07%
2023/09/20	2	73.70	0	0.00	73.20	2	1,387	0.14%
2023/09/19	0	0.00	6	77.03	75.70	-6	1,391	-0.43%
2023/09/18	0	0.00	0.1	78.00	77.20	-0.1	1,397	-0.01%
2023/09/15	2	78.80	4	80.18	78.00	-2	1,404	-0.14%
2023/09/14	0	0.00	1	78.80	79.00	-1	1,400	-0.07%
2023/09/12	0	0.00	9	76.20	76.20	-9	1,392	-0.65%
2023/09/05	1	78.80	0	0.00	78.50	1	1,354	0.07%
2023/09/04	13	78.77	0	78.50	78.10	13	1,365	0.95%
2023/09/01	0	0.00	1.1	77.91	78.10	-1.1	1,365	-0.08%
2023/08/30	2	76.05	41	76.41	76.60	-39	1,348	-2.89%
2023/08/29	0	0.00	1	72.90	75.20	-1	1,344	-0.07%
2023/08/28	1	75.00	0	0.00	72.70	1	1,335	0.07%
2023/08/25	20	76.90	2	76.60	76.70	18	1,317	1.37%
2023/08/24	21	74.17	0	0.00	74.20	21	1,279	1.64%
2023/08/23	0	0.00	1	71.10	70.80	-1	1,266	-0.08%
2023/08/21	0	0.00	0	72.30	72.60	0	1,263	0.00%
2023/08/18	5	71.50	0	0.00	71.20	5	1,260	0.40%
2023/08/16	0	0.00	1	74.00	74.00	-1	1,244	-0.08%
2023/08/14	10	74.50	6	75.18	75.20	4	1,237	0.32%
2023/08/10	0	0.00	1	75.20	75.70	-1	1,254	-0.08%
2023/08/09	0	0.00	70	74.95	77.20	-70	1,258	-5.56%
2023/08/08	0	0.00	0	78.50	78.10	0	1,284	0.00%
2023/08/07	1	79.20	0	0.00	79.20	1	1,287	0.08%
2023/08/04	0	0.00	9	78.53	79.20	-9	1,280	-0.70%
2023/07/31	0.1	78.20	1	77.80	77.80	-1	1,252	-0.08%
2023/07/28	1.1	78.81	0	0.00	78.60	1.1	1,239	0.08%
2023/07/27	21	82.66	9.2	82.30	80.60	11.8	1,222	0.97%
2023/07/26	10	80.80	3	80.03	79.60	7	1,185	0.59%
2023/07/24	0.1	79.10	0	0.00	78.40	0.1	1,137	0.00%
2023/07/21	40	80.90	1	78.80	80.70	39	1,119	3.48%
2023/07/20	10.4	81.27	7	79.66	79.50	3.4	1,081	0.31%
2023/07/19	5	80.00	0.2	80.80	78.50	4.9	979	0.49%
2023/07/18	0	0.00	19	77.00	76.80	-19	898	-2.11%
2023/07/17	0	0.00	1.1	77.62	78.00	-1.1	886	-0.12%
2023/07/13	6	78.50	0	0.00	77.30	6	857	0.70%
2023/07/12	3	78.40	0.3	78.40	77.20	2.7	842	0.32%
2023/07/11	5	77.02	21	78.18	76.20	-16	787	-2.03%
2023/07/10	18	78.34	20	77.43	77.90	-2	765	-0.26%
2023/07/07	37.3	78.46	5.1	77.37	78.10	32.2	757	4.25%
2023/07/06	21	74.93	25.2	75.60	78.80	-4.2	704	-0.60%
2023/07/05	0.4	73.60	0	0.00	73.60	0.4	630	0.06%
2023/07/04	10	71.05	10	71.64	71.80	0	610	0.00%
2023/07/03	2	72.10	13	71.22	71.70	-11	606	-1.81%
2023/06/30	0	0.00	9	72.46	71.80	-9	601	-1.50%
2023/06/29	20	71.40	9	71.46	73.00	11	588	1.87%
2023/06/28	0	0.00	0.2	68.51	68.80	-0.2	550	-0.03%
2023/06/26	10	69.66	3	69.27	70.30	7	542	1.29%
2023/06/19	1	68.50	0	0.00	69.40	1	520	0.19%
2023/06/16	0	0.00	1	68.00	67.80	-1	511	-0.20%
2023/06/14	0.1	65.80	0	0.00	65.80	0.1	509	0.01%
2023/06/12	2	66.50	0	0.00	66.60	2	530	0.38%
2023/06/09	1	66.40	1	68.00	67.80	0	533	0.00%
2023/06/02	0	0.00	2.2	63.20	63.40	-2.2	539	-0.40%
2023/06/01	0	0.00	0.1	61.60	61.70	-0.1	538	-0.02%
2023/05/31	0	0.00	0.2	61.50	61.40	-0.2	549	-0.04%
2023/05/29	2	61.20	0	0.00	61.20	2	559	0.36%
2023/05/23	3	61.30	0	0.00	61.30	3	583	0.51%
2023/05/19	1	60.90	1	61.90	61.90	0	592	0.00%
2023/05/17	0	0.00	2	62.10	62.60	-2	610	-0.33%
2023/05/16	1	59.90	3	60.87	61.20	-2	612	-0.33%
2023/05/15	0	0.00	0.1	59.20	57.90	-0.1	602	-0.02%
2023/05/12	0.1	63.10	0	0.00	56.70	0.1	598	0.01%
2023/05/11	0.1	63.10	0	0.00	63.00	0.1	596	0.01%
2023/05/09	1	64.60	0	0.00	64.60	1	603	0.17%
2023/04/28	0	0.00	0	67.00	67.00	0	757	0.00%
2023/04/24	0	0.00	6	67.90	67.20	-6	850	-0.71%
2023/04/20	6	66.70	0	0.00	66.60	6	1,026	0.58%
2023/04/17	5	68.40	5	68.80	68.80	0	1,216	0.00%
2023/04/13	0	0.00	3	69.60	69.90	-3	1,255	-0.24%
2023/04/12	0	0.00	3	70.03	69.30	-3	1,256	-0.24%
2023/04/11	1	69.10	18	69.23	69.10	-17	1,248	-1.36%
2023/04/10	3	67.90	0	0.00	67.90	3	1,246	0.24%
2023/04/07	1	67.00	0	0.00	67.00	1	1,245	0.08%
2023/04/06	3	66.63	3	67.30	66.80	0	1,249	0.00%
2023/03/30	4	66.63	0	0.00	66.50	4	1,280	0.31%
2023/03/29	3	67.07	0	0.00	67.00	3	1,297	0.23%
2023/03/28	1	67.50	0	0.00	67.10	1	1,334	0.07%
2023/03/27	2	67.40	5	67.60	67.90	-3	1,413	-0.21%
2023/03/24	7	66.73	0	0.00	66.90	7	1,448	0.48%
2023/03/23	0	0.00	7	67.34	67.40	-7	1,452	-0.48%
2023/03/15	0	0.00	1	66.30	66.40	-1	1,760	-0.06%
2023/03/10	1	66.40	0	0.00	65.70	1	2,056	0.05%
2023/03/09	3	68.33	0	0.00	67.60	3	2,059	0.15%
2023/03/08	7	68.60	0	0.00	68.60	7	2,069	0.34%
2023/03/03	1	68.90	0	0.00	68.20	1	2,156	0.05%
2023/02/22	0	0.00	0	69.90	69.80	0	2,840	0.00%
2023/02/21	18	70.00	18	70.23	69.70	0	2,851	0.00%
2023/02/20	3	70.30	0	0.00	70.10	3	2,861	0.10%
2023/02/15	0	0.00	1	71.00	71.00	-1	2,966	-0.03%
2023/02/14	5.1	70.22	5	71.30	71.00	0.1	2,977	0.00%
2023/02/13	0.1	70.00	1	69.40	70.00	-0.9	2,991	-0.03%
2023/02/09	1.1	69.74	0	0.00	69.60	1.1	3,008	0.04%
2023/02/02	2	73.55	0	0.00	73.10	2	3,062	0.07%
2023/02/01	0	0.00	1	73.50	73.50	-1	3,061	-0.03%
2023/01/30	2	71.00	0	0.00	71.00	2	3,056	0.07%
2023/01/17	1	70.10	0	0.00	70.70	1	3,050	0.03%
2023/01/16	2	71.40	3	71.20	71.40	-1	3,035	-0.03%
2023/01/12	2	69.00	2	69.45	69.00	0	3,009	0.00%
2023/01/11	2	69.95	2	69.90	69.90	0	3,035	0.00%
2023/01/10	1.3	70.33	0	0.00	69.90	1.3	3,025	0.04%
2023/01/09	21	76.23	21	76.88	76.50	0	2,902	0.00%
2023/01/06	25	74.70	26	75.51	75.70	-1	2,896	-0.03%
2023/01/05	21	74.98	21	75.81	75.00	0	2,881	0.00%
2023/01/04	1	70.90	0	0.00	72.10	1	2,792	0.04%
2022/12/27	3	73.00	0	0.00	72.40	3	3,071	0.10%
2022/12/23	1	73.80	2	73.80	73.90	-1	3,185	-0.03%
2022/12/20	7	75.83	9	78.94	75.70	-2	3,485	-0.06%
2022/12/19	11	80.42	11	81.78	79.20	0	3,490	0.00%
2022/12/16	3	80.13	1	78.60	79.00	2	3,437	0.06%
2022/12/15	0	0.00	2	78.60	79.00	-2	3,435	-0.06%
2022/12/14	2	78.80	0	0.00	78.80	2	3,447	0.06%
2022/12/13	0	0.00	1	77.80	78.00	-1	3,483	-0.03%
2022/12/12	4	81.30	3.3	81.34	80.40	0.7	3,501	0.02%
2022/12/09	7.1	81.33	4	81.53	81.00	3.1	3,510	0.09%
2022/12/08	24.2	81.94	25	82.02	81.30	-0.8	3,542	-0.02%
2022/12/07	36.3	84.32	35	83.42	83.10	1.3	3,526	0.04%
2022/12/06	50	84.02	49	85.37	84.80	1	3,554	0.03%
2022/12/05	1	84.70	4	84.85	85.10	-3	3,547	-0.09%
2022/12/02	0	0.00	1	76.90	77.40	-1	3,517	-0.03%
2022/12/01	29	77.33	29	76.71	76.50	0	3,530	0.00%
2022/11/29	1	75.70	10	75.82	76.00	-9	3,536	-0.25%
2022/11/28	0	0.00	8	74.35	76.00	-8	3,534	-0.23%
2022/11/25	2	75.30	0	0.00	75.20	2	3,499	0.06%
2022/11/24	1	76.00	1	76.90	76.90	0	3,460	0.00%
2022/11/23	16	77.74	12	77.82	78.00	4	3,389	0.12%
2022/11/22	68.1	74.03	53	74.81	77.90	15.1	3,232	0.47%
2022/11/21	3	68.97	8	70.48	73.40	-5	2,976	-0.17%
2022/11/18	77	66.32	77	66.61	66.80	0	2,863	0.00%
2022/11/15	5	64.20	0	0.00	64.10	5	2,733	0.18%
2022/11/14	0	0.00	3	68.00	67.70	-3	2,695	-0.11%
2022/11/10	3	64.00	20	63.60	64.30	-17	2,604	-0.65%
2022/11/09	0	0.00	1	64.30	64.60	-1	2,579	-0.04%
2022/11/04	1	67.70	2	67.35	67.90	-1	2,512	-0.04%
2022/11/03	1	67.70	0	0.00	69.20	1	2,468	0.04%
2022/10/28	0	0.00	1	73.70	73.20	-1	2,353	-0.04%
2022/10/27	1	77.50	0	0.00	77.80	1	2,321	0.04%
2022/10/20	0	0.00	2.4	75.98	75.40	-2.4	2,212	-0.11%
2022/10/19	1	79.20	0	0.00	77.30	1	2,186	0.05%
2022/10/18	0	0.00	10	77.00	77.30	-10	2,148	-0.47%
2022/10/14	2	77.75	2	76.10	76.10	0	2,096	0.00%
2022/10/13	0	0.00	6.1	73.58	74.30	-6.1	2,055	-0.29%
2022/10/12	3	73.83	3	74.67	74.80	0	2,030	0.00%
2022/10/11	1	72.80	0	0.00	72.60	1	1,999	0.05%
2022/10/07	1	77.80	1	78.50	76.40	0	1,960	0.00%
2022/10/06	16	80.83	12	79.28	79.00	4	1,904	0.21%
2022/10/05	11	79.88	10.1	81.28	81.40	0.9	1,853	0.05%
2022/10/04	67	79.09	44	78.56	80.80	23	1,768	1.30%
2022/10/03	1	76.90	1	76.70	77.00	0	1,638	0.00%
2022/09/30	7	74.23	3	73.50	74.00	4	1,548	0.26%
2022/09/29	7	76.34	9	76.91	74.10	-2	1,511	-0.13%
2022/09/28	13	75.62	14	76.64	72.80	-1	1,416	-0.07%
2022/09/27	4	77.30	13	76.52	78.60	-9	1,260	-0.71%
2022/09/26	2	73.90	1	72.30	72.50	1	1,164	0.09%
2022/09/23	0	0.00	1	73.80	72.50	-1	1,124	-0.09%
2022/09/22	1	73.90	1	73.80	74.40	0	1,093	0.00%
2022/09/21	1	75.00	0	0.00	74.40	1	1,053	0.09%
2022/09/20	4	75.10	1	74.50	74.50	3	1,032	0.29%
2022/09/19	19	76.52	18	75.30	74.30	1	982	0.10%
2022/09/16	12	75.75	10.4	75.18	74.60	1.6	907	0.18%
2022/09/15	3	76.00	10	74.30	74.30	-7	861	-0.81%
2022/09/14	18	74.07	23	74.20	74.50	-5	799	-0.63%
2022/09/13	46	73.68	46	73.61	74.80	0	736	0.00%
2022/09/12	26	69.36	23	70.47	73.20	3	594	0.50%
2022/09/08	1	66.30	9.3	65.40	67.10	-8.3	455	-1.81%
2022/09/07	8	60.88	1	61.00	61.00	7	327	2.14%
2022/09/06	6	61.30	0	0.00	59.30	6	297	2.02%
2022/09/05	4	60.35	2	60.00	60.00	2	279	0.72%
2022/09/02	1	58.10	1	58.30	58.30	0	245	0.00%
2022/08/15	0	0.00	1	54.40	54.50	-1	166	-0.60%
2022/08/12	1	53.60	0	0.00	54.30	1	165	0.60%
2022/08/05	0	0.00	1	54.30	54.40	-1	158	-0.63%
2022/08/03	1	53.80	0	0.00	53.50	1	167	0.60%
2022/07/19	0	0.00	1	52.30	52.00	-1	236	-0.42%
2022/07/18	0	0.00	1	52.00	52.10	-1	237	-0.42%
2022/07/01	3	56.57	0	0.00	53.70	3	235	1.27%
2022/06/27	1	56.40	0	0.00	57.00	1	232	0.43%
2022/06/21	0	0.00	2	53.75	53.90	-2	219	-0.91%
2022/06/13	1	52.40	0	0.00	52.60	1	228	0.44%
2022/05/12	1	52.00	0	0.00	50.20	1	272	0.37%
2022/05/11	0	0.00	3	52.03	52.50	-3	269	-1.11%
2022/05/09	0	0.00	1	54.10	54.50	-1	277	-0.36%
2022/05/06	0	0.00	1	56.70	56.60	-1	276	-0.36%
2022/05/03	1	59.20	0	0.00	58.90	1	272	0.37%
2022/04/29	1	58.10	0	0.00	58.10	1	267	0.37%
2022/04/27	2	56.45	0	0.00	56.60	2	247	0.81%
2022/04/26	1	57.00	0.2	57.00	58.20	0.8	246	0.32%
2022/04/21	0.2	56.10	0	0.00	57.00	0.2	235	0.09%
2022/04/19	0	0.00	10	55.00	55.50	-10	231	-4.31%
2022/04/06	0	54.80	0	0.00	54.50	0	275	0.00%
2022/03/23	0	0.00	1	55.00	54.80	-1	282	-0.35%
2022/03/22	1	54.50	0	0.00	55.30	1	285	0.35%
2022/03/08	10	52.00	0	0.00	51.80	10	295	3.38%
2022/01/21	0	54.50	0	0.00	54.00	0	375	0.01%
2022/01/11	0	58.40	0	0.00	58.10	0	383	0.01%
2022/01/06	0	0.00	1	58.50	57.90	-1	369	-0.27%
2022/01/05	0	0.00	0.1	56.70	56.50	-0.1	364	-0.03%
2022/01/04	1	56.90	0	0.00	56.70	1	379	0.26%
2021/12/28	0	0.00	2	56.90	57.00	-2	462	-0.43%
2021/12/21	0	0.00	1	56.50	56.60	-1	502	-0.20%
2021/12/20	1	55.50	0	0.00	55.60	1	501	0.20%
2021/12/16	0.1	55.70	0	0.00	55.10	0.1	497	0.02%
2021/12/15	1	55.20	0	0.00	55.10	1	499	0.20%
2021/12/07	0.1	57.60	0	0.00	57.40	0.1	493	0.02%
2021/12/06	1	57.30	0	0.00	57.20	1	490	0.20%
2021/11/24	0	0.00	1	59.10	59.00	-1	509	-0.20%
2021/11/18	1	61.10	0	0.00	61.30	1	504	0.20%
2021/11/17	1	62.00	0	0.00	62.00	1	503	0.20%
2021/11/15	0	0.00	1	62.00	62.70	-1	509	-0.20%
2021/11/11	0	0.00	9	59.93	59.80	-9	533	-1.69%
2021/11/10	2	61.05	8	59.54	59.90	-6	553	-1.08%
2021/11/09	1	58.90	0	0.00	60.40	1	539	0.19%
2021/10/29	2	58.00	0	0.00	58.30	2	782	0.26%
2021/10/19	0	0.00	3	59.03	59.10	-3	779	-0.39%
2021/10/14	1	55.40	0	0.00	55.10	1	799	0.13%
2021/10/13	0	0.00	1	55.80	55.40	-1	810	-0.12%
2021/10/08	0.1	55.60	1	56.80	55.10	-0.9	793	-0.11%
2021/10/07	1	55.60	0	0.00	55.90	1	781	0.13%
2021/10/06	2	56.00	0	0.00	54.50	2	765	0.26%
2021/10/05	2	56.45	1	57.70	57.00	1	744	0.13%
2021/10/04	1	61.30	0	0.00	58.60	1	732	0.14%
2021/10/01	1	64.00	0	0.00	64.20	1	714	0.14%
2021/09/29	2	65.50	0	0.00	65.00	2	715	0.28%
2021/09/24	0.1	66.10	0	0.00	66.50	0.1	757	0.01%
2021/09/22	0	0.00	1	66.60	65.40	-1	795	-0.13%
2021/09/15	1	66.50	0	0.00	66.50	1	939	0.11%
2021/09/10	0	74.30	0	0.00	68.00	0	945	0.00%
2021/09/03	0	0.00	2	71.75	72.00	-2	948	-0.21%
2021/09/02	1	70.40	2	70.10	69.70	-1	942	-0.11%
2021/08/30	0	0.00	1	67.60	68.70	-1	959	-0.10%
2021/08/26	1	66.30	0	0.00	65.90	1	959	0.10%
2021/08/19	1	64.70	1	64.60	64.60	0	972	0.00%
2021/08/18	2	67.80	2	65.80	67.80	0	966	0.00%
2021/08/17	1	64.00	0	0.00	64.10	1	972	0.10%
2021/08/16	1	70.00	8	68.36	68.00	-7	953	-0.73%
2021/08/10	0	76.60	7	74.06	76.40	-7	938	-0.74%
2021/08/09	4	76.80	0	0.00	75.90	4	945	0.42%
2021/08/06	3	80.87	0	0.00	79.70	3	931	0.32%
2021/08/05	12	81.68	2	83.15	83.10	10	938	1.07%
2021/08/04	8.1	80.25	5	81.64	83.00	3.1	905	0.34%
2021/08/03	2	75.70	0	0.00	75.50	2	859	0.23%
2021/07/30	1	76.00	0	0.00	76.00	1	876	0.11%
2021/07/26	0	0.00	7	75.71	75.70	-7	927	-0.75%
2021/07/19	2	77.70	2	78.00	78.00	0	925	0.00%
2021/07/15	1	79.70	0	0.00	79.90	1	938	0.11%
2021/07/13	0	0.00	1	82.40	82.10	-1	939	-0.11%
2021/07/12	0	0.00	1	82.70	82.30	-1	950	-0.11%
2021/07/08	1	82.80	0	0.00	82.40	1	969	0.10%
2021/07/07	0	0.00	1	83.40	83.20	-1	990	-0.10%
2021/07/06	2	85.20	1	84.30	84.20	1	1,015	0.10%
2021/07/05	0	0.00	1	86.50	84.00	-1	1,038	-0.10%
2021/07/02	1.1	85.35	0	0.00	85.40	1.1	1,031	0.11%
2021/06/30	1	85.20	1	87.40	84.30	0	1,035	0.00%
2021/06/29	0	0.00	15	85.93	85.30	-15	1,022	-1.47%
2021/06/28	1	86.40	1	87.80	86.90	0	1,034	0.00%
2021/06/25	13	87.15	8	87.73	85.50	5	1,008	0.50%
2021/06/24	7	82.53	3	82.40	84.00	4	955	0.42%
2021/06/21	1	77.90	0	0.00	77.80	1	934	0.11%
2021/06/17	6	80.18	0	0.00	79.90	6	952	0.63%
2021/06/09	3	79.60	2	79.50	79.50	1	1,031	0.10%
2021/06/04	0	0.00	2	80.00	78.50	-2	1,068	-0.19%
2021/06/02	2	82.50	2	81.30	80.40	0	1,095	0.00%
2021/05/18	1	73.10	1	74.30	73.80	0	1,157	0.00%
2021/05/17	0	0.00	9	67.00	69.80	-9	1,179	-0.76%
2021/05/13	2.1	75.50	0	0.00	75.50	2.1	1,157	0.18%
2021/05/12	1	78.00	3	75.77	76.20	-2	1,127	-0.18%
2021/05/11	2	74.93	0	0.00	73.90	2	1,079	0.19%
2021/05/07	3	78.51	0	0.00	78.90	3	1,119	0.27%
2021/05/05	0	0.00	1	83.20	82.30	-1	1,108	-0.09%
2021/05/03	0.2	83.00	0	0.00	82.80	0.2	1,097	0.02%
2021/04/23	0.1	82.50	0	0.00	82.00	0.1	1,232	0.00%
2021/04/22	2	84.15	0.2	83.90	82.40	1.8	1,292	0.14%
2021/04/20	0	0.00	1	85.40	85.20	-1	1,342	-0.07%
2021/04/16	3	85.20	5	85.32	85.20	-2	1,398	-0.14%
2021/04/15	0	86.30	0	0.00	85.50	0	1,467	0.00%
2021/04/14	1	86.20	5	85.60	85.90	-4	1,565	-0.26%
2021/04/13	0	0.00	0.1	89.00	87.30	-0.1	1,696	-0.01%
2021/04/09	3	88.90	3	88.20	88.60	0	1,710	0.00%
2021/04/08	5	87.30	0	0.00	88.30	5	1,705	0.29%
2021/04/07	0	0.00	1	87.50	87.00	-1	1,715	-0.06%
2021/04/06	3.1	86.31	2	86.20	86.30	1.1	1,747	0.06%
2021/04/01	1	85.70	0	0.00	86.70	1	1,753	0.06%
2021/03/31	1	88.90	1	86.00	86.00	0	1,785	0.00%
2021/03/30	1	86.50	0	0.00	86.90	1	1,829	0.05%
2021/03/29	5	86.12	0	0.00	85.80	5	1,897	0.26%
2021/03/23	0	0.00	1	88.70	87.60	-1	2,281	-0.04%
2021/03/22	1	86.50	0	0.00	88.50	1	2,338	0.04%
2021/03/17	1	94.09	1	92.30	92.30	0	2,398	0.00%
2021/03/16	0.3	92.50	5	92.24	91.70	-4.7	2,404	-0.20%
2021/03/12	1	91.10	9	89.83	89.70	-8	2,520	-0.32%
2021/03/10	7	88.76	0	0.00	87.10	7	2,526	0.28%
2021/03/08	0	0.00	18	84.29	84.50	-18	2,585	-0.70%
2021/03/04	1	87.20	0	0.00	86.20	1	2,618	0.04%
2021/03/03	2	87.10	0	0.00	87.90	2	2,619	0.08%
2021/02/26	3	89.90	0	0.00	89.70	3	2,671	0.11%
2021/02/24	3	89.47	1	89.60	89.50	2	2,709	0.07%
2021/02/23	16	90.64	1	90.80	90.90	15	2,731	0.55%
2021/02/22	0	0.00	2	88.80	88.80	-2	2,751	-0.07%
2021/02/19	0	0.00	14	88.90	89.90	-14	2,881	-0.49%
2021/02/02	0	0.00	1	85.20	85.80	-1	3,824	-0.03%
2021/02/01	3	85.50	2	85.40	85.70	1	3,849	0.03%
2021/01/21	1	84.20	61	85.11	85.40	-60	3,814	-1.57%
2021/01/20	15	82.23	0	0.00	82.80	15	3,786	0.40%
2021/01/19	7	85.74	0	0.00	85.50	7	3,739	0.19%
2021/01/18	11	83.55	4	85.20	86.90	7	3,743	0.19%
2021/01/15	46	87.85	7	87.93	86.00	39	3,726	1.05%
2021/01/14	3	91.80	2	92.00	91.60	1	3,660	0.03%
2021/01/12	0	0.00	17	95.58	93.70	-17	3,586	-0.47%
2021/01/11	1	96.10	10	97.33	96.10	-9	3,552	-0.25%
2021/01/08	9	98.50	3	98.50	96.60	6	3,527	0.17%
2021/01/07	3	99.70	9	98.83	100.50	-6	3,448	-0.17%
2021/01/06	15	97.27	6	97.37	96.90	9	3,350	0.27%
2021/01/05	1	94.00	1	93.10	93.00	0	3,210	0.00%
2021/01/04	6	91.57	0	0.00	91.80	6	3,181	0.19%
2020/12/31	1	92.90	3	92.50	92.60	-2	3,179	-0.06%
2020/12/30	0	0.00	4	90.98	91.30	-4	3,192	-0.13%
2020/12/29	5	89.34	0	0.00	89.20	5	3,212	0.16%
2020/12/28	2	92.10	0	0.00	91.70	2	3,198	0.06%
2020/12/25	3	92.17	5	92.76	92.60	-2	3,181	-0.06%
2020/12/24	14	95.81	2	94.60	92.50	12	3,156	0.38%
2020/12/23	4	96.08	7	94.86	96.90	-3	3,096	-0.10%
2020/12/22	14	95.06	2	100.25	93.50	12	3,043	0.39%
2020/12/21	6	97.98	6	98.38	98.50	0	2,901	0.00%
2020/12/18	9	96.09	12	96.68	97.70	-3	2,817	-0.11%
2020/12/17	14	95.23	18	94.24	93.80	-4	2,765	-0.14%
2020/12/16	3	91.83	1	92.10	92.30	2	2,689	0.07%
2020/12/15	1	88.70	0	0.00	90.00	1	2,632	0.04%
2020/12/14	0	0.00	5	89.20	89.20	-5	2,613	-0.19%
2020/12/11	1	87.70	9	88.19	88.00	-8	2,602	-0.31%
2020/12/10	2	89.65	4	89.25	90.50	-2	2,576	-0.08%
2020/12/09	8	89.25	3	89.50	88.60	5	2,547	0.20%
2020/12/08	2	85.45	6	85.38	85.50	-4	2,480	-0.16%
2020/12/07	11	84.03	0	0.00	83.80	11	2,444	0.45%
2020/12/04	7	85.69	4	85.25	84.80	3	2,445	0.12%
2020/12/03	3	84.20	1	83.80	85.00	2	2,440	0.08%
2020/12/02	0	0.00	5	84.16	85.20	-5	2,408	-0.21%
2020/12/01	0	0.00	6	82.32	83.00	-6	2,371	-0.25%
2020/11/30	10	83.04	0	0.00	82.20	10	2,378	0.42%
2020/11/27	0	0.00	5	82.18	82.30	-5	2,381	-0.21%
2020/11/25	12	82.28	11	82.55	81.40	1	2,574	0.04%
2020/11/24	1	80.70	4	80.80	81.00	-3	2,561	-0.12%
2020/11/23	0	0.00	6	81.00	80.50	-6	2,574	-0.23%
2020/11/20	4	81.15	8	81.63	80.50	-4	2,553	-0.16%
2020/11/19	0	0.00	9	81.22	81.00	-9	2,587	-0.35%
2020/11/18	14	82.57	12	82.75	80.70	2	2,630	0.08%
2020/11/17	23	81.72	11	81.33	81.40	12	2,504	0.48%
2020/11/16	1	80.50	3	79.87	80.70	-2	2,503	-0.08%
2020/11/13	6	80.05	4	80.77	80.40	2	2,474	0.08%
2020/11/12	27	80.69	23	80.66	79.60	4	2,459	0.16%
2020/11/11	24	77.44	33	78.62	79.70	-9	2,314	-0.39%
2020/11/10	17	71.93	27	74.01	74.40	-10	1,976	-0.51%
2020/11/09	3	68.57	0	0.00	67.80	3	1,839	0.16%
2020/11/06	1	67.20	0	0.00	66.80	1	1,809	0.06%
2020/11/05	2	67.65	0	0.00	67.20	2	1,821	0.11%
2020/11/03	1	67.70	0	0.00	67.50	1	1,822	0.05%
2020/11/02	1	65.20	1	66.00	66.00	0	1,826	0.00%
2020/10/30	1	65.90	0	0.00	65.80	1	1,829	0.05%
2020/10/29	1	67.10	1	68.20	67.00	0	1,852	0.00%
2020/10/28	1	69.30	0	0.00	68.90	1	1,845	0.05%
2020/10/27	8	70.00	5	69.70	69.90	3	1,854	0.16%
2020/10/23	4	71.10	5	70.40	71.20	-1	1,913	-0.05%
2020/10/22	1	68.90	0	0.00	68.50	1	1,895	0.05%
2020/10/20	1	68.70	0	0.00	68.70	1	1,913	0.05%
2020/10/19	1	69.30	0	0.00	69.20	1	1,917	0.05%
2020/10/15	2	69.30	0	0.00	69.40	2	1,930	0.10%
2020/10/14	1	69.90	0	0.00	70.20	1	1,932	0.05%
2020/10/13	38	70.41	31	70.80	70.20	7	1,950	0.36%
2020/10/12	14	70.76	15	71.33	70.80	-1	1,954	-0.05%
2020/10/08	3	71.10	12	71.23	70.50	-9	1,951	-0.46%
2020/10/07	20	70.87	20	71.66	71.00	0	1,941	0.00%
2020/10/06	28	71.09	28	71.19	71.30	0	1,944	0.00%
2020/10/05	5	69.06	5	68.88	69.20	0	1,935	0.00%
2020/09/29	1	65.70	3	66.13	66.70	-2	1,969	-0.10%
2020/09/25	0	0.00	1	62.60	62.50	-1	1,983	-0.05%
2020/09/24	1	65.20	0	0.00	65.20	1	1,970	0.05%
2020/09/23	1	66.20	0	0.00	66.30	1	1,966	0.05%
2020/09/22	2	66.85	0	0.00	66.70	2	1,966	0.10%
2020/09/21	1	70.20	1	68.50	68.50	0	1,964	0.00%
2020/09/18	0	0.00	1	68.40	68.90	-1	1,958	-0.05%
2020/09/17	0	0.00	14	68.57	68.10	-14	1,970	-0.71%
2020/09/16	0	0.00	5	69.00	68.80	-5	1,982	-0.25%
2020/09/15	3	70.20	42	70.13	69.80	-39	1,990	-1.96%
2020/09/14	0	0.00	39	68.22	68.80	-39	1,983	-1.97%
2020/09/11	4	68.90	0	0.00	68.20	4	2,010	0.20%
2020/09/09	6	70.43	0	0.00	71.20	6	1,996	0.30%
2020/09/08	1	72.00	95	71.65	71.40	-94	2,004	-4.69%
2020/09/07	0	0.00	15	71.93	70.80	-15	2,028	-0.74%
2020/09/03	1	72.60	0	0.00	73.00	1	2,082	0.05%
2020/09/02	1	74.40	20	74.40	73.20	-19	2,091	-0.91%
2020/09/01	3	75.83	0	0.00	74.10	3	2,108	0.14%
2020/08/31	11	75.42	29	75.22	76.90	-18	2,072	-0.87%
2020/08/28	11	73.67	23	73.85	72.40	-12	2,031	-0.59%
2020/08/25	88	74.57	1	75.50	72.70	87	2,054	4.23%
2020/08/24	176	72.13	23	72.43	73.50	153	2,043	7.49%	大買/鉅額交易
2020/08/21	2	68.20	0	0.00	68.50	2	2,051	0.10%
2020/08/20	10	67.19	3	67.60	66.50	7	2,146	0.33%
2020/08/19	3	73.23	0	0.00	71.80	3	2,197	0.14%
2020/08/18	0	0.00	8	73.70	72.90	-8	2,246	-0.36%
2020/08/17	11	72.05	12	72.25	71.40	-1	2,241	-0.04%
2020/08/14	6	69.90	0	0.00	69.30	6	2,225	0.27%
2020/08/13	12	69.71	51	70.01	70.80	-39	2,236	-1.74%
2020/08/12	5	65.90	19	65.07	67.10	-14	2,205	-0.63%
2020/08/10	1	67.50	1	67.30	67.30	0	2,272	0.00%
2020/08/07	17	68.91	15	67.77	67.70	2	2,300	0.09%
2020/08/06	0	0.00	1	67.80	67.40	-1	2,312	-0.04%
2020/08/05	2	68.00	2	68.90	68.60	0	2,325	0.00%
2020/08/04	24	69.12	21	68.84	68.90	3	2,338	0.13%
2020/08/03	1	66.20	1	66.20	66.20	0	2,335	0.00%
2020/07/31	6	67.25	0	0.00	67.80	6	2,356	0.25%
2020/07/30	1	68.20	6	68.42	69.00	-5	2,379	-0.21%
2020/07/29	15	66.90	4	64.58	66.90	11	2,373	0.46%
2020/07/27	0	0.00	10	63.60	62.70	-10	2,497	-0.40%
2020/07/21	2	67.10	0	0.00	67.10	2	2,625	0.08%
2020/07/20	0	0.00	1	65.10	65.30	-1	2,625	-0.04%
2020/07/17	5	66.10	0	0.00	65.00	5	2,630	0.19%
2020/07/15	1	67.60	0	0.00	66.70	1	2,661	0.04%
2020/07/13	4	67.43	0	0.00	67.90	4	2,715	0.15%
2020/07/10	7	67.20	4	67.30	66.80	3	2,733	0.11%
2020/07/09	10	69.53	2	69.00	68.80	8	2,727	0.29%
2020/07/07	1	69.60	0	0.00	69.40	1	2,698	0.04%
2020/07/06	2	71.70	2	71.50	71.30	0	2,702	0.00%
2020/07/03	14	72.06	0	0.00	71.20	14	2,718	0.51%
2020/06/30	0	0.00	4	72.40	70.90	-4	2,750	-0.15%
2020/06/23	1	74.70	1	74.50	74.50	0	2,813	0.00%
2020/06/22	1	73.50	0	0.00	73.00	1	2,861	0.03%
2020/06/19	1	74.70	0	0.00	74.70	1	2,867	0.03%
2020/06/17	2	73.50	0	0.00	73.60	2	2,867	0.07%
2020/06/16	1	73.80	3	74.00	73.80	-2	2,903	-0.07%
2020/06/15	1	74.50	0	0.00	72.80	1	2,910	0.03%
2020/06/12	2	72.65	3	70.53	72.90	-1	2,900	-0.03%
2020/06/11	1	73.00	6	74.18	71.70	-5	2,889	-0.17%
2020/06/10	1	76.00	3	77.23	75.70	-2	2,869	-0.07%
2020/06/09	3	76.20	1	76.30	76.30	2	2,876	0.07%
2020/06/08	1	75.10	3	75.17	75.10	-2	2,879	-0.07%
2020/06/05	4	74.50	0	0.00	74.00	4	2,851	0.14%
2020/06/04	6	73.50	10	74.56	74.70	-4	2,825	-0.14%
2020/06/02	0	0.00	1	70.90	70.40	-1	2,766	-0.04%
2020/06/01	5	72.58	8	72.73	72.30	-3	2,754	-0.11%
2020/05/29	3	70.37	2	72.30	72.30	1	2,716	0.04%
2020/05/28	5	70.52	10	69.71	69.40	-5	2,678	-0.19%
2020/05/27	7	71.71	5	72.00	72.00	2	2,619	0.08%
2020/05/26	4	70.33	6	69.63	69.70	-2	2,550	-0.08%
2020/05/25	16	67.33	19	67.93	68.00	-3	2,453	-0.12%
2020/05/22	6	66.90	15	65.57	65.60	-9	2,375	-0.38%
2020/05/21	11	66.77	9	66.41	67.00	2	2,354	0.08%
2020/05/20	0	0.00	1	65.30	66.20	-1	2,368	-0.04%
2020/05/19	16	65.25	1	64.80	63.80	15	2,333	0.64%
2020/05/18	0	0.00	3	62.50	64.30	-3	2,284	-0.13%
2020/05/15	2	59.40	1	60.00	58.50	1	2,223	0.04%
2020/05/14	0	0.00	1	61.00	59.10	-1	2,221	-0.05%
2020/05/12	5	62.26	0	0.00	61.30	5	2,177	0.23%
2020/05/11	2	63.40	0	0.00	63.20	2	2,172	0.09%
2020/05/08	0	0.00	1	64.90	63.10	-1	2,148	-0.05%
2020/05/07	5	64.88	2	64.95	65.00	3	2,122	0.14%
2020/05/06	1	66.00	0	0.00	65.10	1	2,110	0.05%
2020/05/05	1	67.90	10	67.80	66.50	-9	2,087	-0.43%
2020/05/04	16	66.89	20	67.89	67.30	-4	2,070	-0.19%
2020/04/30	7	65.53	3	64.67	65.70	4	2,009	0.20%
2020/04/29	1	61.90	10	61.78	62.00	-9	1,952	-0.46%
2020/04/28	7	61.69	9	61.58	62.00	-2	1,923	-0.10%
2020/04/27	4	58.58	0	0.00	58.90	4	1,884	0.21%
2020/04/24	0	0.00	5	55.80	55.90	-5	1,851	-0.27%
2020/04/21	1	58.50	6	57.82	56.30	-5	1,854	-0.27%
2020/04/17	5	57.54	1	58.80	57.30	4	1,821	0.22%
2020/04/16	0	0.00	0.4	57.90	57.60	-0.4	1,795	-0.02%
2020/04/15	10	57.50	0	0.00	57.50	10	1,848	0.54%
2020/04/14	1	55.90	0	0.00	56.30	1	1,820	0.05%
2020/04/13	1	54.00	0	0.00	54.60	1	1,805	0.06%
2020/04/10	0	0.00	15	53.83	54.20	-15	1,780	-0.84%
2020/04/06	0	0.00	2.2	50.75	51.00	-2.2	1,731	-0.13%
2020/04/01	2	51.20	1	50.60	50.90	1	1,730	0.06%
2020/03/31	0	0.00	7	50.64	50.60	-7	1,738	-0.40%
2020/03/30	1	49.15	5	51.90	51.60	-4	1,727	-0.23%
2020/03/27	17	52.95	23	54.78	50.80	-6	1,706	-0.35%
2020/03/26	3	50.97	6	50.39	52.40	-3	1,663	-0.18%
2020/03/25	1	46.20	5	46.61	47.65	-4	1,619	-0.25%
2020/03/24	3	43.30	5	43.61	43.35	-2	1,632	-0.12%
2020/03/23	11	41.80	7	41.24	42.05	4	1,651	0.24%
2020/03/20	22	42.31	6	43.25	41.30	16	1,654	0.97%
2020/03/19	14	41.54	0	0.00	41.15	14	1,647	0.85%
2020/03/18	1	47.40	0	0.00	45.70	1	1,645	0.06%
2020/03/17	1	48.00	9	47.86	47.15	-8	1,648	-0.49%
2020/03/16	3	54.97	10	50.60	50.30	-7	1,633	-0.43%
2020/03/13	1	54.70	4	52.90	53.80	-3	1,638	-0.18%
2020/03/12	2	58.55	2	59.00	58.70	0	1,614	0.00%
2020/03/11	1	65.80	1	65.50	63.90	0	1,618	0.00%
2020/03/09	2	66.35	4	65.68	65.00	-2	1,609	-0.12%
2020/03/06	2	69.35	0	0.00	69.00	2	1,600	0.12%
2020/03/05	7	70.06	3	70.50	70.20	4	1,620	0.25%
2020/03/04	1	69.60	2	70.15	69.40	-1	1,663	-0.06%
2020/03/03	5	69.74	0	0.00	69.10	5	1,712	0.29%
2020/03/02	0	0.00	5	68.64	68.10	-5	1,783	-0.28%
2020/02/27	6	71.68	5	73.80	70.60	1	1,937	0.05%
2020/02/26	6	75.90	0	0.00	75.60	6	2,019	0.30%
2020/02/25	15	76.75	11	77.01	76.90	4	2,051	0.20%
2020/02/24	6	78.60	2	79.15	78.40	4	2,161	0.19%
2020/02/21	0	0.00	4	79.40	78.20	-4	2,258	-0.18%
2020/02/20	3	76.20	0	0.00	76.00	3	2,258	0.13%
2020/02/18	0	0.00	1	76.90	77.70	-1	2,379	-0.04%
2020/02/17	0	0.00	3	79.07	77.80	-3	2,451	-0.12%
2020/02/14	1	75.90	0	0.00	75.70	1	2,577	0.04%
2020/02/13	1	77.00	0	0.00	75.80	1	2,594	0.04%
2020/02/07	4	75.43	2	74.60	74.50	2	2,840	0.07%
2020/02/06	1	74.70	0	0.00	74.60	1	2,989	0.03%
2020/02/04	3	71.17	1	70.80	72.10	2	3,148	0.06%
2020/02/03	1	68.20	0	0.00	68.00	1	3,368	0.03%
2020/01/30	6	76.41	0	0.00	73.50	6	3,510	0.17%
2020/01/20	2	81.90	4	82.20	81.60	-2	3,495	-0.06%
2020/01/17	0	0.00	19	81.81	81.80	-19	3,531	-0.54%
2020/01/16	4	82.88	2	82.80	82.30	2	3,543	0.06%
2020/01/15	13	82.16	4	82.05	81.80	9	3,542	0.25%
2020/01/14	4	81.00	1	80.90	80.90	3	3,546	0.08%
2020/01/13	9.1	81.00	0	0.00	80.90	9.1	3,561	0.25%
2020/01/10	7	81.69	6	81.60	81.70	1	3,575	0.03%
2020/01/09	8	83.86	12	83.54	82.10	-4	3,610	-0.11%
2020/01/08	1	81.00	0	0.00	80.10	1	3,613	0.03%
2020/01/07	0	0.00	5	83.18	83.00	-5	3,639	-0.14%
2020/01/06	1	83.00	1	82.70	83.00	0	3,667	0.00%
2020/01/03	0	0.00	1	83.30	83.30	-1	3,747	-0.03%
2019/12/31	3	84.87	0	0.00	85.00	3	3,792	0.08%
2019/12/30	4	85.18	6	84.97	85.10	-2	3,816	-0.05%
2019/12/27	0	0.00	1	84.30	84.00	-1	3,883	-0.03%
2019/12/26	0	0.00	1	84.10	84.50	-1	3,948	-0.03%
2019/12/25	1	83.00	1	83.00	83.40	0	3,943	0.00%
2019/12/23	2	83.75	2	83.10	82.80	0	3,988	0.00%
2019/12/20	2	81.90	2	82.30	81.80	0	3,964	0.00%
2019/12/19	5	82.58	2	82.15	81.60	3	3,947	0.08%
2019/12/18	4	83.60	1	84.60	83.10	3	3,917	0.08%
2019/12/17	11	84.83	0	0.00	85.00	11	3,893	0.28%
2019/12/16	15	85.40	9	85.59	86.50	6	3,874	0.15%
2019/12/13	0	0.00	1	83.30	83.30	-1	3,854	-0.03%
2019/12/12	1	84.40	0	0.00	84.10	1	3,844	0.03%
2019/12/11	1	87.30	1	85.60	85.60	0	3,868	0.00%
2019/12/10	4	87.38	3	87.13	86.20	1	3,903	0.03%
2019/12/09	4	90.05	3	89.80	89.00	1	3,919	0.03%
2019/12/06	2	91.50	0	0.00	90.60	2	3,972	0.05%
2019/12/05	4	89.85	1	89.90	89.60	3	3,939	0.08%
2019/12/04	0	0.00	1	88.70	88.90	-1	3,958	-0.03%
2019/12/03	1	91.50	1	90.60	89.80	0	3,958	0.00%
2019/12/02	6	89.08	9	88.98	90.50	-3	3,978	-0.08%
2019/11/29	8	90.25	31	89.97	89.00	-23	3,967	-0.58%
2019/11/28	7	92.86	6	92.97	92.50	1	3,933	0.03%
2019/11/27	12	94.18	20	94.64	94.30	-8	3,963	-0.20%
2019/11/26	2	94.75	12	95.77	96.70	-10	3,970	-0.25%
2019/11/25	16	91.52	59	91.09	92.90	-43	3,825	-1.12%
2019/11/22	16	89.11	16	90.04	88.80	0	3,803	0.00%
2019/11/21	20	89.73	44	90.06	88.80	-24	3,877	-0.62%
2019/11/20	7	88.17	56	88.80	89.40	-49	3,800	-1.29%
2019/11/19	11	87.11	11.3	87.61	86.80	-0.3	3,691	-0.01%
2019/11/18	112	88.05	18	87.65	86.10	94	3,653	2.57%	大買/
2019/11/15	10	85.52	7	85.17	85.60	3	3,578	0.08%
2019/11/14	11	85.32	10.2	86.03	85.60	0.8	3,621	0.02%
2019/11/13	17	85.65	23	86.12	85.60	-6	3,602	-0.17%
2019/11/12	0	0.00	2	81.80	81.50	-2	3,562	-0.06%
2019/11/11	4	80.90	1	81.20	81.00	3	3,664	0.08%
2019/11/08	20	82.90	36	83.81	82.70	-16	3,770	-0.42%
2019/11/07	14	83.06	4	82.68	81.50	10	3,816	0.26%
2019/11/06	53	85.32	46	84.81	84.40	7	3,959	0.18%
2019/11/05	24	84.17	66	84.26	85.00	-42	3,936	-1.07%
2019/11/04	17	80.67	24	81.53	80.10	-7	3,838	-0.18%
2019/11/01	30	77.36	27	77.08	76.70	3	3,743	0.08%
2019/10/31	50	79.69	30	80.20	78.80	20	3,717	0.54%
2019/10/30	2	76.80	25	77.94	78.60	-23	3,542	-0.65%
2019/10/29	9	71.99	0	0.00	71.50	9	3,431	0.26%
2019/10/28	17	72.54	6	73.20	72.60	11	3,471	0.32%
2019/10/25	4	73.18	5	74.06	73.00	-1	3,548	-0.03%
2019/10/24	6	72.45	4	72.18	72.50	2	3,675	0.05%
2019/10/23	1	73.00	1	73.20	72.90	0	3,669	0.00%
2019/10/22	7	72.60	1	72.30	72.50	6	3,684	0.16%
2019/10/21	13	72.90	7	73.14	73.20	6	3,704	0.16%
2019/10/18	19	72.71	1	74.20	72.00	18	3,740	0.48%
2019/10/17	10	73.85	8	73.14	74.00	2	3,729	0.05%
2019/10/16	3	72.40	0	0.00	71.50	3	3,688	0.08%
2019/10/15	5	74.44	1	76.60	74.30	4	3,652	0.11%
2019/10/14	14	77.69	6	76.82	75.40	8	3,636	0.22%
2019/10/09	29	76.10	13	76.18	76.80	16	3,651	0.44%
2019/10/08	20	80.62	1	80.70	79.10	19	3,680	0.52%
2019/10/07	2	81.00	0	0.00	80.50	2	3,742	0.05%
2019/10/04	3	83.97	1	84.50	83.00	2	3,860	0.05%
2019/10/03	14	85.44	18	86.14	85.30	-4	4,070	-0.10%
2019/10/02	10	84.37	9	82.59	84.00	1	4,087	0.02%
2019/10/01	1	79.50	0	0.00	79.60	1	4,099	0.02%
2019/09/27	4	81.08	0	0.00	80.80	4	4,117	0.10%
2019/09/26	8	84.04	1	85.80	83.60	7	4,117	0.17%
2019/09/25	1	83.20	0	0.00	83.40	1	4,149	0.02%
2019/09/24	1	83.90	1	84.10	83.20	0	4,259	0.00%
2019/09/23	2	85.05	2	85.10	84.10	0	4,291	0.00%
2019/09/20	5	86.06	2	85.50	85.00	3	4,312	0.07%
2019/09/19	0	0.00	1	86.30	86.30	-1	4,390	-0.02%
2019/09/18	7	85.51	5	85.40	85.60	2	4,416	0.05%
2019/09/17	1	83.60	0	0.00	84.10	1	4,464	0.02%
2019/09/16	1	82.50	1	85.00	83.30	0	4,489	0.00%
2019/09/12	12	85.10	1	85.50	84.90	11	4,510	0.24%
2019/09/10	2	83.00	1	86.40	82.30	1	4,623	0.02%
2019/09/09	0	0.00	1	86.20	85.40	-1	4,604	-0.02%
2019/09/06	10	87.12	5	86.90	86.20	5	4,623	0.11%
2019/09/05	1	87.30	0	0.00	87.50	1	4,661	0.02%
2019/09/04	17	87.25	14	87.59	87.40	3	4,774	0.06%
2019/09/03	3	86.10	1	87.20	85.20	2	4,843	0.04%
2019/09/02	7	87.59	5.1	86.59	88.00	1.9	5,011	0.04%
2019/08/30	16	87.92	14	90.37	87.00	2	5,236	0.04%
2019/08/29	18	86.93	19	87.19	88.60	-1	5,206	-0.02%
2019/08/28	12	85.08	10	84.69	84.00	2	5,175	0.04%
2019/08/27	11	86.71	7	86.67	85.80	4	5,287	0.08%
2019/08/26	19	88.19	16	89.23	90.00	3	5,257	0.06%
2019/08/23	17	86.42	17	87.12	84.80	0	5,237	0.00%
2019/08/22	4	88.58	5	87.08	87.00	-1	5,385	-0.02%
2019/08/21	1	88.50	0	0.00	87.80	1	5,481	0.02%
2019/08/20	2	90.15	0	0.00	88.30	2	5,547	0.04%
2019/08/19	17	89.92	14	90.14	89.30	3	5,672	0.05%
2019/08/16	4	92.00	6	92.82	90.20	-2	5,754	-0.03%
2019/08/15	14	94.61	24	96.73	93.00	-10	5,809	-0.17%
2019/08/14	13	97.68	11	100.09	96.40	2	5,813	0.03%
2019/08/13	8	98.11	6	98.40	98.60	2	5,735	0.03%
2019/08/12	11	94.23	15	94.50	95.40	-4	5,657	-0.07%
2019/08/08	32	89.68	21	91.49	90.80	11	5,604	0.20%
2019/08/07	3	83.10	5	83.56	84.60	-2	5,434	-0.04%
2019/08/06	2	80.30	6	80.57	81.10	-4	5,339	-0.07%
2019/08/05	2	79.50	2	79.80	78.40	0	5,276	0.00%
2019/08/02	4	79.75	3	81.33	79.50	1	5,258	0.02%
2019/08/01	6	81.90	5	81.64	82.30	1	5,231	0.02%
2019/07/31	4	79.63	2	79.80	80.30	2	5,175	0.04%
2019/07/30	15	77.15	14	80.13	77.20	1	5,133	0.02%
2019/07/29	16	80.31	16	82.10	79.80	0	5,088	0.00%
2019/07/26	21	80.88	37	80.15	80.00	-16	5,015	-0.32%
2019/07/24	8	76.25	7	76.50	76.50	1	4,884	0.02%
2019/07/23	2	75.40	0	0.00	75.20	2	4,853	0.04%
2019/07/22	8	77.30	8	79.30	77.30	0	4,814	0.00%
2019/07/19	14	79.10	15	78.15	79.10	-1	4,751	-0.02%
2019/07/18	2	78.45	1	77.50	77.50	1	4,728	0.02%
2019/07/17	3	78.33	0	0.00	77.60	3	4,706	0.06%
2019/07/16	5	79.20	1	79.00	79.00	4	4,664	0.09%
2019/07/15	4	79.55	3	79.53	77.80	1	4,625	0.02%
2019/07/12	14	80.50	10	81.80	77.50	4	4,572	0.09%
2019/07/11	8	79.31	6	79.78	80.00	2	4,462	0.04%
2019/07/10	35	78.59	33	77.73	79.40	2	4,362	0.05%
2019/07/09	8	74.16	9	74.02	77.40	-1	4,213	-0.02%
2019/07/08	8	71.01	8	72.01	70.40	0	3,969	0.00%
2019/07/05	9	69.01	14	68.44	71.50	-5	3,870	-0.13%
2019/07/04	0	0.00	0.5	67.10	67.40	-0.5	3,783	-0.01%
2019/07/03	11	66.53	11	65.75	65.30	0	3,751	0.00%
2019/07/02	7	65.66	10	66.42	66.60	-3	3,721	-0.08%
2019/07/01	7	65.71	1	64.30	64.30	6	3,660	0.16%
2019/06/28	2	69.65	0	0.00	68.60	2	3,552	0.06%
2019/06/27	1	68.90	1	69.40	69.60	0	3,531	0.00%
2019/06/26	6	70.72	8	68.96	68.30	-2	3,534	-0.06%
2019/06/25	2	68.00	2	68.60	68.80	0	3,455	0.00%
2019/06/24	25	70.36	27	69.55	68.10	-2	3,419	-0.06%
2019/06/21	3	68.30	2	68.40	68.40	1	3,365	0.03%
2019/06/20	3	69.50	1	68.40	68.40	2	3,329	0.06%
2019/06/19	14	69.56	14	68.59	70.00	0	3,268	0.00%
2019/06/18	3	69.03	4	68.95	66.90	-1	3,197	-0.03%
2019/06/17	2	69.85	1	67.50	67.50	1	3,096	0.03%
2019/06/13	1	69.20	2	68.90	68.40	-1	3,067	-0.03%
2019/06/12	9	69.90	9	71.38	69.40	0	2,993	0.00%
2019/06/11	12	72.23	11	73.25	71.10	1	2,863	0.03%
2019/06/10	31	72.07	31	71.17	73.80	0	2,747	0.00%
2019/06/06	99	66.45	101	66.36	69.90	-2	2,553	-0.08%	大賣/
2019/06/05	37	63.44	39	63.52	63.70	-2	2,301	-0.09%
2019/06/04	49	63.27	50	62.86	62.70	-1	2,240	-0.04%
2019/06/03	12	62.02	12	63.91	61.90	0	2,174	0.00%
2019/05/31	3	61.07	2	61.70	62.70	1	2,019	0.05%
2019/05/30	1	60.80	2	61.70	62.50	-1	1,943	-0.05%
2019/05/29	4	61.58	2	62.85	63.70	2	1,846	0.11%
2019/05/28	1	62.90	3	60.43	59.20	-2	1,646	-0.12%
2019/05/27	15	63.75	64	63.65	64.10	-49	1,517	-3.23%
2019/05/24	4	61.75	21	62.26	63.20	-17	1,418	-1.20%
2019/05/23	10	60.17	38	58.93	60.80	-28	1,245	-2.25%
2019/05/22	8	55.60	22	55.79	57.10	-14	1,095	-1.28%
2019/05/21	12	52.30	39	52.73	54.50	-27	977	-2.76%
2019/05/20	0	0.00	8	49.86	49.70	-8	857	-0.93%
2019/05/17	1	48.50	14	48.60	49.50	-13	814	-1.60%
2019/05/16	2	47.28	19.2	46.94	47.00	-17.2	754	-2.27%
2019/05/10	0	0.00	2	42.40	42.50	-2	686	-0.29%
2019/05/07	1	45.10	1	45.25	44.25	0	631	0.00%
2019/05/06	1	43.50	0	0.00	43.50	1	608	0.16%
2019/05/03	1	44.75	11	43.95	44.75	-10	598	-1.67%
2019/05/02	1	43.85	0	0.00	43.55	1	578	0.17%
2019/04/30	0	0.00	1	41.96	44.20	-1	564	-0.18%
2019/04/25	1	41.10	5	41.00	41.00	-4	514	-0.78%
2019/04/15	0	0.00	1	41.50	41.80	-1	503	-0.20%
2019/04/09	5	41.56	1	41.95	41.25	4	495	0.81%
2019/04/08	3	40.70	0	0.00	40.75	3	489	0.61%
2019/04/02	0	0.00	4	41.53	41.25	-4	479	-0.83%
2019/03/29	1	43.30	1	42.20	41.00	0	446	0.00%
2019/03/28	4	41.90	1	41.50	41.60	3	413	0.73%
2019/03/27	1	40.20	0	0.00	40.35	1	389	0.26%
2019/03/26	1	40.40	0	0.00	40.80	1	384	0.26%
2019/03/25	7	39.14	0	0.00	38.75	7	367	1.91%
2019/03/21	9	40.00	0	0.00	40.15	9	353	2.55%
2019/03/20	2	41.18	8	41.68	40.50	-6	341	-1.75%
2019/03/19	4	40.81	28	39.92	41.00	-24	302	-7.92%
2019/03/18	0	0.00	5	38.53	39.20	-5	258	-1.93%
2019/03/14	4	37.60	3	37.95	37.35	1	234	0.43%
2019/03/05	0	0.00	2	37.15	37.10	-2	213	-0.94%
2019/02/20	2	37.35	2	37.50	37.30	0	201	0.00%
2019/02/19	3	37.40	0	0.00	37.45	3	202	1.48%
2019/02/18	12	38.20	0	0.00	38.00	12	200	5.98%
2019/02/15	5	38.18	13	38.63	38.40	-8	197	-4.06%
2019/02/14	0	0.00	8	38.71	37.95	-8	187	-4.26%
2019/02/13	0	0.00	4	39.30	38.20	-4	181	-2.20%
2019/02/12	0	0.00	4	37.49	37.95	-4	163	-2.44%
2019/02/11	1	35.30	0	0.00	35.30	1	143	0.70%
2019/01/30	2	34.10	0	0.00	34.30	2	141	1.42%
2019/01/29	1	33.95	0	0.00	34.05	1	141	0.71%
2019/01/22	1	34.95	0	0.00	34.85	1	141	0.71%
2019/01/08	2	35.10	0	0.00	34.80	2	139	1.43%
2019/01/07	0	0.00	7	34.49	34.50	-7	139	-5.03%
2019/01/04	0	0.00	3	33.90	33.90	-3	139	-2.15%
2019/01/03	8	33.17	0	0.00	33.45	8	146	5.46%
2018/12/17	1	32.95	0	0.00	32.95	1	283	0.35%
2018/12/04	0	0.00	1	34.50	34.65	-1	312	-0.32%
2018/11/28	0	0.00	1	34.80	34.95	-1	316	-0.32%
2018/11/16	1	34.00	0	0.00	34.30	1	343	0.29%
2018/11/15	0	0.00	1	32.50	33.40	-1	349	-0.29%
2018/10/16	1	32.40	0	0.00	31.70	1	801	0.12%
2018/10/03	0	0.00	10	36.00	36.70	-10	768	-1.30%
2018/09/28	0	0.00	3	37.92	37.55	-3	753	-0.40%
2018/09/27	5	38.80	1	38.50	39.25	4	740	0.54%
2018/09/26	23	40.74	20	39.40	39.00	3	731	0.41%
2018/09/25	3	40.15	0	0.00	40.15	3	671	0.45%
2018/09/18	0	0.00	2	37.03	37.05	-2	652	-0.31%
2018/09/11	3.1	35.29	0	0.00	34.90	3.1	629	0.49%
2018/09/10	0.2	34.10	0	0.00	34.10	0.2	628	0.03%
2018/09/07	0	0.00	1	36.20	35.35	-1	625	-0.16%
2018/09/06	0.2	36.45	0	0.00	36.45	0.2	620	0.03%
2018/09/03	0.4	36.30	0	0.00	36.50	0.4	620	0.06%
2018/08/30	0.1	36.80	0	0.00	36.80	0.1	620	0.02%
2018/08/27	6	37.73	1	36.70	36.70	5	628	0.80%
2018/08/22	1	38.50	2	38.40	38.25	-1	623	-0.16%
2018/08/21	2	38.25	6	38.17	38.05	-4	613	-0.65%
2018/08/20	8	37.16	3	37.80	37.40	5	607	0.82%
2018/08/17	8	37.20	6	38.02	37.05	2	597	0.33%
2018/08/16	6	37.00	6	35.90	37.55	0	574	0.00%
2018/08/15	10	34.51	0	0.00	34.55	10	550	1.82%
2018/08/13	1	35.05	2	35.60	34.60	-1	541	-0.18%
2018/08/10	2	38.60	1	36.70	36.55	1	516	0.19%
2018/08/08	16	38.99	5	39.90	38.30	11	482	2.28%
2018/08/06	3	40.05	21	40.38	40.20	-18	420	-4.28%
2018/08/03	2	37.30	1	37.31	38.00	1	333	0.30%
2018/08/02	1	35.20	0	0.00	35.25	1	280	0.36%
2018/08/01	1	36.05	0	0.00	36.05	1	255	0.39%
2018/07/24	1	31.05	0	0.00	30.90	1	188	0.53%
2018/06/29	0	30.60	0	0.00	30.60	0	213	0.01%
2018/06/21	0	0.00	0	28.65	28.80	0	199	0.00%
2018/06/19	0	0.00	0	29.05	29.00	0	200	-0.01%
2018/06/14	0	0.00	2	29.30	29.15	-2	200	-1.00%
2018/06/13	0	0.00	0	29.05	29.00	0	200	-0.01%
2018/06/11	0	0.00	0	29.30	29.30	0	199	-0.01%
2018/06/08	0	0.00	0	29.20	29.20	0	197	-0.02%
2018/06/07	1	30.00	1	29.25	29.25	0	195	-0.02%
2018/06/06	0	0.00	5	30.00	30.00	-5	195	-2.57%
2018/06/05	0	0.00	0	29.55	29.75	0	187	0.00%
2018/06/04	4	28.70	0	0.00	28.40	4	181	2.20%
2018/05/30	1	27.00	0	0.00	27.30	1	166	0.60%
2018/05/28	1	27.60	2	27.40	27.50	-1	161	-0.62%
2018/04/25	1	30.70	0	0.00	30.45	1	123	0.81%
2018/02/23	0	0.00	0.4	32.10	32.05	-0.4	197	-0.18%
2018/02/06	0	0.00	1	32.00	31.90	-1	202	-0.49%
2018/01/03	0	0.00	5	35.59	35.00	-5	233	-2.14%