喬山 (1736)-日盛-大墩券商分點個股進出

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
80.6
漲跌
▲2.0
漲幅
+2.54%
成交量
4,453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－日盛-大墩券商分點個股進出

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

日盛-大墩券商分點個股進出
日盛-大墩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
2023/03/31	4	66.70	0	0.00	66.70	4	1,267	0.32%
2023/03/30	2	66.50	0	0.00	66.50	2	1,280	0.16%
2023/03/28	2	66.75	1	66.80	67.10	1	1,334	0.07%
2023/03/27	1	67.50	0	0.00	67.90	1	1,413	0.07%
2023/03/24	4	66.50	0	0.00	66.90	4	1,448	0.28%
2023/03/09	5	67.90	1	68.10	67.60	4	2,059	0.19%
2023/03/06	1	68.40	2	68.75	69.20	-1	2,119	-0.05%
2023/03/03	5	69.00	1	68.20	68.20	4	2,156	0.19%
2023/03/02	1	68.80	0	0.00	68.80	1	2,217	0.05%
2023/02/22	0	0.00	5	70.30	69.80	-5	2,840	-0.18%
2023/02/20	4	70.20	2	70.40	70.10	2	2,861	0.07%
2023/02/17	3	70.90	0	0.00	70.90	3	2,893	0.10%
2023/02/15	1	71.20	0	0.00	71.00	1	2,966	0.03%
2023/02/14	0	0.00	0.2	70.30	71.00	-0.2	2,977	-0.01%
2023/02/09	1	69.70	0	0.00	69.60	1	3,008	0.03%
2023/02/02	0.2	73.80	0	0.00	73.10	0.2	3,062	0.01%
2023/01/31	0	0.00	10	72.20	71.80	-10	3,076	-0.33%
2023/01/17	10	70.10	0	0.00	70.70	10	3,050	0.33%
2023/01/16	3	70.77	6	70.83	71.40	-3	3,035	-0.10%
2023/01/13	1	69.90	4	69.75	68.80	-3	3,005	-0.10%
2023/01/11	3	70.10	2	69.90	69.90	1	3,035	0.03%
2023/01/10	1	72.00	1	72.80	69.90	0	3,025	0.00%
2023/01/09	4	76.25	0	0.00	76.50	4	2,902	0.14%
2023/01/05	6	74.62	12	74.68	75.00	-6	2,881	-0.21%
2022/12/29	1	69.50	0	0.00	69.50	1	2,879	0.03%
2022/12/26	1	72.80	1	73.20	73.50	0	3,153	0.00%
2022/12/23	3	73.53	2	73.65	73.90	1	3,185	0.03%
2022/12/20	31	78.96	31	75.82	75.70	0	3,485	0.00%
2022/12/19	5	80.94	5	79.80	79.20	0	3,490	0.00%
2022/12/16	14	79.36	16	79.00	79.00	-2	3,437	-0.06%
2022/12/14	1	78.20	1	78.40	78.80	0	3,447	0.00%
2022/12/13	4	78.83	5	78.24	78.00	-1	3,483	-0.03%
2022/12/12	22	81.44	22	80.40	80.40	0	3,501	0.00%
2022/12/09	9	81.22	1	81.90	81.00	8	3,510	0.23%
2022/12/07	0	0.00	1	84.10	83.10	-1	3,526	-0.03%
2022/12/06	3	85.60	5	85.00	84.80	-2	3,554	-0.06%
2022/12/05	2	82.67	11	83.39	85.10	-9	3,547	-0.25%
2022/12/01	4	77.10	1	77.50	76.50	3	3,530	0.08%
2022/11/29	1	75.70	1	76.10	76.00	0	3,536	0.00%
2022/11/28	4	75.28	7	75.56	76.00	-3	3,534	-0.08%
2022/11/25	4	76.23	3	76.80	75.20	1	3,499	0.03%
2022/11/24	5	75.62	5	76.26	76.90	0	3,460	0.00%
2022/11/23	12	77.23	9	77.02	78.00	3	3,389	0.09%
2022/11/22	1	76.10	20	74.70	77.90	-19	3,232	-0.59%
2022/11/21	1	69.00	2	72.00	73.40	-1	2,976	-0.03%
2022/11/18	1	67.10	1	67.00	66.80	0	2,863	0.00%
2022/11/17	0	0.00	20	63.63	64.00	-20	2,772	-0.72%
2022/11/15	1	64.70	0	0.00	64.10	1	2,733	0.04%
2022/11/14	1	68.20	1	68.30	67.70	0	2,695	0.00%
2022/11/11	1	65.00	1	65.40	63.80	0	2,639	0.00%
2022/11/10	2	63.25	0	0.00	64.30	2	2,604	0.08%
2022/11/09	4	64.85	1	65.30	64.60	3	2,579	0.12%
2022/11/08	10	66.40	0	0.00	65.60	10	2,553	0.39%
2022/11/07	11	67.25	0	0.00	67.10	11	2,525	0.44%
2022/11/04	14	65.99	10	67.00	67.90	4	2,512	0.16%
2022/11/03	11	70.46	5	67.80	69.20	6	2,468	0.24%
2022/10/31	26	72.25	3	72.17	72.30	23	2,391	0.96%
2022/10/28	0	0.00	2	75.65	73.20	-2	2,353	-0.08%
2022/10/25	2	73.15	0	0.00	73.00	2	2,260	0.09%
2022/10/21	4	75.45	4	74.90	74.50	0	2,224	0.00%
2022/10/19	4	78.40	0	0.00	77.30	4	2,186	0.18%
2022/10/14	1	77.20	1	77.70	76.10	0	2,096	0.00%
2022/10/13	1	73.80	1	74.20	74.30	0	2,055	0.00%
2022/10/12	0	0.00	1	74.50	74.80	-1	2,030	-0.05%
2022/10/07	0	0.00	2	79.30	76.40	-2	1,960	-0.10%
2022/10/05	1	80.00	1	80.50	81.40	0	1,853	0.00%
2022/10/04	0	0.00	27	79.70	80.80	-27	1,768	-1.53%
2022/10/03	1	76.60	51	75.91	77.00	-50	1,638	-3.05%
2022/09/30	6	73.80	1	73.90	74.00	5	1,548	0.32%
2022/09/29	17	74.47	30	75.93	74.10	-13	1,511	-0.86%
2022/09/28	50	74.71	61	73.70	72.80	-11	1,416	-0.78%
2022/09/27	11	77.58	23	76.67	78.60	-12	1,260	-0.95%
2022/09/23	21	74.77	17	73.35	72.50	4	1,124	0.36%
2022/09/22	9	74.70	18	74.37	74.40	-9	1,093	-0.82%
2022/09/21	10	74.06	10	74.47	74.40	0	1,053	0.00%
2022/09/20	39	74.65	19	74.13	74.50	20	1,032	1.94%
2022/09/19	54	74.33	49	74.39	74.30	5	982	0.51%
2022/09/16	6	75.27	6	75.15	74.60	0	907	0.00%
2022/09/15	69	75.88	35	74.59	74.30	34	861	3.95%
2022/09/14	2	71.50	13.1	74.54	74.50	-11.1	799	-1.39%
2022/09/13	24.1	75.29	27	74.91	74.80	-2.9	736	-0.39%
2022/09/12	7	71.14	14	72.43	73.20	-7	594	-1.18%
2022/09/08	2	65.00	16	66.99	67.10	-14	455	-3.08%
2022/09/07	0	0.00	1	59.90	61.00	-1	327	-0.31%
2022/09/05	5	61.10	0	0.00	60.00	5	279	1.79%
2022/09/02	5	57.60	6	58.50	58.30	-1	245	-0.41%
2022/08/31	2	54.50	0	0.00	56.20	2	220	0.91%
2022/08/26	0	0.00	3	56.37	56.40	-3	205	-1.46%
2022/08/15	0	0.00	1	54.20	54.50	-1	166	-0.60%
2022/08/10	1	55.60	0	0.00	55.40	1	161	0.62%
2022/07/15	20	52.30	0	0.00	52.00	20	241	8.30%
2022/07/14	33	52.96	0	0.00	53.00	33	243	13.54%
2022/07/13	2	52.20	0	0.00	52.60	2	247	0.81%
2022/07/04	5	54.30	5	54.68	54.70	0	236	0.00%
2022/06/27	0	0.00	1	56.60	57.00	-1	232	-0.43%
2022/05/16	10	53.50	3	52.20	52.40	7	270	2.59%
2022/05/13	0	0.00	8	51.16	52.50	-8	271	-2.95%
2022/05/12	1	51.00	0	0.00	50.20	1	272	0.37%
2022/05/10	10	53.60	0	0.00	53.50	10	276	3.62%
2022/05/06	2	56.70	1	56.70	56.60	1	276	0.36%
2022/05/04	4	58.73	0	0.00	58.50	4	273	1.46%
2022/04/29	4	58.95	0	0.00	58.10	4	267	1.49%
2022/04/28	3	58.90	0	0.00	58.90	3	261	1.15%
2022/04/12	5	52.74	0	0.00	52.80	5	270	1.85%
2022/03/30	9	54.80	0	0.00	55.20	9	273	3.29%
2022/03/16	1	50.70	0	0.00	51.00	1	287	0.35%
2022/01/24	0	0.00	3	52.90	53.00	-3	374	-0.80%
2022/01/21	3	54.27	0	0.00	54.00	3	375	0.80%
2022/01/04	0	0.00	1	57.10	56.70	-1	379	-0.26%
2021/12/30	2	56.30	0	0.00	56.30	2	420	0.48%
2021/12/17	1	56.50	1	56.70	56.90	0	499	0.00%
2021/11/18	2	61.00	0	0.00	61.30	2	504	0.40%
2021/11/10	1	60.20	0	0.00	59.90	1	553	0.18%
2021/10/28	0	0.00	1	58.10	58.60	-1	781	-0.13%
2021/10/19	1	59.10	0	0.00	59.10	1	779	0.13%
2021/10/08	5	56.20	0	0.00	55.10	5	793	0.63%
2021/10/06	1	55.40	0	0.00	54.50	1	765	0.13%
2021/10/05	1	56.00	5	55.88	57.00	-4	744	-0.54%
2021/10/04	2	59.10	0	0.00	58.60	2	732	0.27%
2021/09/14	10	68.00	0	0.00	68.10	10	941	1.06%
2021/09/13	1	68.00	0	0.00	67.40	1	943	0.11%
2021/08/27	0	0.00	1	67.00	67.10	-1	958	-0.10%
2021/08/25	0	0.00	1	66.40	67.00	-1	972	-0.10%
2021/08/24	0	0.00	1	65.70	65.60	-1	972	-0.10%
2021/08/20	1	64.00	0	0.00	63.90	1	974	0.10%
2021/08/19	11	66.35	0	0.00	64.60	11	972	1.13%
2021/08/18	22	66.85	0	0.00	67.80	22	966	2.28%
2021/08/17	1	63.80	0	0.00	64.10	1	972	0.10%
2021/08/16	10	68.40	0	0.00	68.00	10	953	1.05%
2021/08/10	0	0.00	30	74.92	76.40	-30	938	-3.20%
2021/08/05	14	82.14	3	83.83	83.10	11	938	1.17%
2021/08/04	21	79.86	1	79.50	83.00	20	905	2.21%
2021/07/28	0	0.00	1	75.70	76.30	-1	905	-0.11%
2021/07/16	0	0.00	10	80.11	80.00	-10	930	-1.08%
2021/07/15	11	80.44	0	0.00	79.90	11	938	1.17%
2021/07/09	1	81.50	1	81.70	82.80	0	955	0.00%
2021/07/05	10	85.62	0	0.00	84.00	10	1,038	0.96%
2021/07/02	0	0.00	1	86.50	85.40	-1	1,031	-0.10%
2021/06/30	0	0.00	31	85.42	84.30	-31	1,035	-2.99%
2021/06/28	10	86.50	1	86.90	86.90	9	1,034	0.87%
2021/06/25	1	88.00	19	87.42	85.50	-18	1,008	-1.78%
2021/06/24	33	82.42	0	84.00	84.00	33	955	3.45%
2021/06/16	0	0.00	1	80.10	80.80	-1	962	-0.10%
2021/06/15	0	0.00	0.2	79.50	80.10	-0.2	971	-0.02%
2021/06/08	1	76.70	1	77.70	77.20	0	1,043	0.00%
2021/06/07	0	0.00	2	78.35	78.00	-2	1,049	-0.19%
2021/06/04	3	79.03	30	78.76	78.50	-27	1,068	-2.53%
2021/05/28	1	79.70	0	0.00	79.70	1	1,111	0.09%
2021/05/24	10	76.15	1	77.80	77.80	9	1,119	0.80%
2021/05/21	20	75.07	0	0.00	76.50	20	1,134	1.76%
2021/05/13	4	76.38	1	74.30	75.50	3	1,157	0.26%
2021/05/12	4	77.33	7	76.94	76.20	-3	1,127	-0.27%
2021/05/11	6	73.67	3	75.13	73.90	3	1,079	0.28%
2021/05/07	2	79.50	1	79.90	78.90	1	1,119	0.09%
2021/05/05	3	82.70	3	82.53	82.30	0	1,108	0.00%
2021/05/03	1	83.40	0	0.00	82.80	1	1,097	0.09%
2021/04/23	2	82.00	3	81.80	82.00	-1	1,232	-0.08%
2021/04/22	2	82.30	3	82.40	82.40	-1	1,292	-0.08%
2021/04/21	0	0.00	7	84.14	84.30	-7	1,316	-0.53%
2021/04/16	8	85.60	4	85.60	85.20	4	1,398	0.29%
2021/04/15	0	0.00	1	85.70	85.50	-1	1,467	-0.07%
2021/04/14	8	85.79	0	0.00	85.90	8	1,565	0.51%
2021/04/13	1	89.20	0	0.00	87.30	1	1,696	0.06%
2021/04/12	0	0.00	1	90.30	90.40	-1	1,714	-0.06%
2021/04/07	2	87.10	0	0.00	87.00	2	1,715	0.12%
2021/04/06	0	0.00	18	86.10	86.30	-18	1,747	-1.03%
2021/04/01	0	0.00	2	85.90	86.70	-2	1,753	-0.11%
2021/03/31	2	86.75	1	88.70	86.00	1	1,785	0.06%
2021/03/30	0	0.00	10	86.20	86.90	-10	1,829	-0.55%
2021/03/29	2	86.05	10	85.80	85.80	-8	1,897	-0.42%
2021/03/26	0	0.00	29	86.77	87.00	-29	2,025	-1.43%
2021/03/25	12	87.25	0	0.00	86.90	12	2,111	0.57%
2021/03/23	5	87.50	0	0.00	87.60	5	2,281	0.22%
2021/03/22	1	87.00	1	87.90	88.50	0	2,338	0.00%
2021/03/19	11	89.65	1	89.60	89.40	10	2,353	0.42%
2021/03/18	1	91.80	1	92.00	91.90	0	2,361	0.00%
2021/03/17	6	92.30	15	92.42	92.30	-9	2,398	-0.38%
2021/03/16	3	91.50	1	92.40	91.70	2	2,404	0.08%
2021/03/15	1	90.30	0	0.00	90.30	1	2,476	0.04%
2021/03/12	0	0.00	6	90.65	89.70	-6	2,520	-0.24%
2021/03/11	4	88.88	1	88.80	88.90	3	2,517	0.12%
2021/03/09	0	0.00	0.2	88.77	86.50	-0.2	2,557	-0.01%
2021/03/08	5	84.70	0	0.00	84.50	5	2,585	0.19%
2021/03/04	0	0.00	2	86.70	86.20	-2	2,618	-0.08%
2021/02/26	0	0.00	0.2	89.90	89.70	-0.2	2,671	-0.01%
2021/02/25	0	0.00	3	90.10	90.50	-3	2,681	-0.11%
2021/02/23	0	0.00	7	90.70	90.90	-7	2,731	-0.26%
2021/02/19	1	89.40	5	89.70	89.90	-4	2,881	-0.14%
2021/02/18	0	0.00	0.2	89.11	90.20	-0.2	2,936	-0.01%
2021/02/17	2	88.90	1	88.80	88.80	1	2,987	0.03%
2021/02/04	0	0.00	1	85.00	85.10	-1	3,238	-0.03%
2021/02/01	0	0.00	8	85.30	85.70	-8	3,849	-0.21%
2021/01/28	0	0.00	1	84.00	84.30	-1	3,803	-0.03%
2021/01/26	2	83.20	0	0.00	83.20	2	3,805	0.05%
2021/01/25	0.2	84.30	0	0.00	84.30	0.2	3,807	0.00%
2021/01/22	0	0.00	1	85.00	86.00	-1	3,813	-0.03%
2021/01/21	5.1	84.31	8	84.95	85.40	-2.9	3,814	-0.08%
2021/01/20	2	82.40	2	82.75	82.80	0	3,786	0.00%
2021/01/19	1.5	86.20	11	85.67	85.50	-9.5	3,739	-0.25%
2021/01/18	11	85.73	21	86.24	86.90	-10	3,743	-0.27%
2021/01/15	10	87.71	2	86.50	86.00	8	3,726	0.21%
2021/01/14	2	91.55	1	91.80	91.60	1	3,660	0.03%
2021/01/13	14	96.23	27	96.56	94.40	-13	3,619	-0.36%
2021/01/12	2	94.50	14	94.12	93.70	-12	3,586	-0.33%
2021/01/11	0	0.00	5	96.30	96.10	-5	3,552	-0.14%
2021/01/08	12	97.80	0	0.00	96.60	12	3,527	0.34%
2021/01/07	42	98.62	36	99.30	100.50	6	3,448	0.17%
2021/01/06	5	97.40	81	97.05	96.90	-76	3,350	-2.27%
2021/01/05	2	93.90	14	93.90	93.00	-12	3,210	-0.37%
2021/01/04	0.1	91.55	1	91.00	91.80	-0.9	3,181	-0.03%
2020/12/31	0	0.00	6	94.00	92.60	-6	3,179	-0.19%
2020/12/30	1	90.60	0	0.00	91.30	1	3,192	0.03%
2020/12/29	1	89.00	4	90.15	89.20	-3	3,212	-0.09%
2020/12/28	1.2	92.32	0	0.00	91.70	1.2	3,198	0.04%
2020/12/25	10	92.50	0	0.00	92.60	10	3,181	0.31%
2020/12/24	5.1	92.43	0	0.00	92.50	5.1	3,156	0.16%
2020/12/23	4	93.40	31	95.87	96.90	-27	3,096	-0.87%
2020/12/22	3.2	99.38	17	95.24	93.50	-13.8	3,043	-0.45%
2020/12/21	0.1	98.50	130.1	98.78	98.50	-130	2,901	-4.48%	大賣/鉅額交易
2020/12/18	0	0.00	68	96.98	97.70	-68	2,817	-2.41%
2020/12/17	2	94.90	28	94.05	93.80	-26	2,765	-0.94%
2020/12/16	0	0.00	23	92.05	92.30	-23	2,689	-0.86%
2020/12/15	0	0.00	2.2	89.27	90.00	-2.2	2,632	-0.08%
2020/12/14	0	0.00	2	90.50	89.20	-2	2,613	-0.08%
2020/12/11	2	88.25	1	88.50	88.00	1	2,602	0.04%
2020/12/10	0	0.00	7	89.23	90.50	-7	2,576	-0.27%
2020/12/09	2	89.40	24	89.05	88.60	-22	2,547	-0.86%
2020/12/08	2	85.00	26	85.92	85.50	-24	2,480	-0.97%
2020/12/07	0	0.00	1	84.20	83.80	-1	2,444	-0.04%
2020/12/04	0	0.00	6	85.40	84.80	-6	2,445	-0.25%
2020/12/03	1	83.60	18	84.60	85.00	-17	2,440	-0.70%
2020/12/02	8	83.48	5	84.06	85.20	3	2,408	0.12%
2020/12/01	2	82.50	2	82.60	83.00	0	2,371	0.00%
2020/11/30	1	84.00	5	82.28	82.20	-4	2,378	-0.17%
2020/11/27	10	81.86	1	81.70	82.30	9	2,381	0.38%
2020/11/26	3	81.80	3	82.63	81.70	0	2,461	0.00%
2020/11/25	0	0.00	30	81.40	81.40	-30	2,574	-1.17%
2020/11/24	2	80.85	12	80.89	81.00	-10	2,561	-0.39%
2020/11/23	1	81.00	1	81.50	80.50	0	2,574	0.00%
2020/11/20	5	80.94	4	81.60	80.50	1	2,553	0.04%
2020/11/19	1	79.90	7	80.41	81.00	-6	2,587	-0.23%
2020/11/18	54	82.47	17	81.84	80.70	37	2,630	1.41%
2020/11/17	32	81.51	46	80.22	81.40	-14	2,504	-0.56%
2020/11/16	2	79.25	2	80.00	80.70	0	2,503	0.00%
2020/11/13	1	80.60	1	81.20	80.40	0	2,474	0.00%
2020/11/12	13	80.29	22	81.18	79.60	-9	2,459	-0.37%
2020/11/11	53	76.55	41	78.52	79.70	12	2,314	0.52%
2020/11/10	21	74.26	21	72.36	74.40	0	1,976	0.00%
2020/11/09	5	69.50	1	69.00	67.80	4	1,839	0.22%
2020/11/06	0	0.00	14	67.20	66.80	-14	1,809	-0.77%
2020/11/05	7	67.83	1	68.40	67.20	6	1,821	0.33%
2020/11/04	17	68.11	0	0.00	67.10	17	1,822	0.93%
2020/11/03	1	67.90	0	0.00	67.50	1	1,822	0.05%
2020/11/02	2	65.30	0	0.00	66.00	2	1,826	0.11%
2020/10/29	1	67.50	0	0.00	67.00	1	1,852	0.05%
2020/10/28	2	69.55	0	0.00	68.90	2	1,845	0.11%
2020/10/23	3	70.57	7	70.90	71.20	-4	1,913	-0.21%
2020/10/14	1	69.40	1	70.00	70.20	0	1,932	0.00%
2020/10/13	1	70.70	2	70.50	70.20	-1	1,950	-0.05%
2020/10/07	0	0.00	3	71.20	71.00	-3	1,941	-0.15%
2020/10/06	3	70.50	0	0.00	71.30	3	1,944	0.15%
2020/10/05	1	68.80	4	68.05	69.20	-3	1,935	-0.16%
2020/09/29	0	0.00	8	65.95	66.70	-8	1,969	-0.41%
2020/09/25	1	63.40	2	63.45	62.50	-1	1,983	-0.05%
2020/09/23	1	66.70	1	66.30	66.30	0	1,966	0.00%
2020/09/22	1	66.80	0	0.00	66.70	1	1,966	0.05%
2020/09/16	1	69.10	1	68.80	68.80	0	1,982	0.00%
2020/09/14	1	67.50	2	68.05	68.80	-1	1,983	-0.05%
2020/09/11	12	68.52	1	68.30	68.20	11	2,010	0.55%
2020/09/10	2	71.25	1	70.30	70.30	1	1,992	0.05%
2020/09/09	6	71.20	4	70.53	71.20	2	1,996	0.10%
2020/09/08	0	0.00	1	72.00	71.40	-1	2,004	-0.05%
2020/09/07	1	70.80	3	72.60	70.80	-2	2,028	-0.10%
2020/09/04	1	71.80	0	0.00	72.50	1	2,058	0.05%
2020/09/03	5	72.44	26	73.21	73.00	-21	2,082	-1.01%
2020/09/02	1	75.00	4	73.85	73.20	-3	2,091	-0.14%
2020/09/01	28	76.83	16	76.50	74.10	12	2,108	0.57%
2020/08/31	40	73.50	43	76.56	76.90	-3	2,072	-0.14%
2020/08/28	0	0.00	1	74.10	72.40	-1	2,031	-0.05%
2020/08/27	0	0.00	6	73.35	72.20	-6	2,016	-0.30%
2020/08/26	2	72.00	20	71.96	72.30	-18	2,017	-0.89%
2020/08/25	1	73.10	6	73.27	72.70	-5	2,054	-0.24%
2020/08/24	20	73.29	1	73.50	73.50	19	2,043	0.93%
2020/08/21	1	67.60	7	68.53	68.50	-6	2,051	-0.29%
2020/08/20	7	66.64	20	66.69	66.50	-13	2,146	-0.61%
2020/08/19	1	73.80	10	73.50	71.80	-9	2,197	-0.41%
2020/08/18	1	73.30	26	73.13	72.90	-25	2,246	-1.11%
2020/08/17	2	72.70	0	0.00	71.40	2	2,241	0.09%
2020/08/14	11	71.60	0	0.00	69.30	11	2,225	0.49%
2020/08/13	24	71.83	22	71.16	70.80	2	2,236	0.09%
2020/08/12	0	0.00	1	66.90	67.10	-1	2,205	-0.05%
2020/08/10	0	0.00	53	68.15	67.30	-53	2,272	-2.33%
2020/08/07	0	0.00	32	68.69	67.70	-32	2,300	-1.39%
2020/08/06	1	68.10	0	0.00	67.40	1	2,312	0.04%
2020/08/05	2	68.20	51	68.45	68.60	-49	2,325	-2.11%
2020/08/04	0	0.00	51	68.56	68.90	-51	2,338	-2.18%
2020/07/31	4	67.55	0	0.00	67.80	4	2,356	0.17%
2020/07/30	0	0.00	19	68.55	69.00	-19	2,379	-0.80%
2020/07/29	32	64.37	82	66.67	66.90	-50	2,373	-2.11%
2020/07/28	1	62.50	3	62.17	60.90	-2	2,421	-0.08%
2020/07/27	0	0.00	10	63.20	62.70	-10	2,497	-0.40%
2020/07/24	0	0.00	20	66.35	64.50	-20	2,531	-0.79%
2020/07/23	0	0.00	20	66.00	66.40	-20	2,588	-0.77%
2020/07/22	1	67.30	0	0.00	66.70	1	2,623	0.04%
2020/07/21	12	67.08	0	0.00	67.10	12	2,625	0.46%
2020/07/20	1	64.60	0	0.00	65.30	1	2,625	0.04%
2020/07/17	1	65.00	0	0.00	65.00	1	2,630	0.04%
2020/07/16	0	0.00	30	67.79	67.60	-30	2,647	-1.13%
2020/07/15	0	0.00	22	67.11	66.70	-22	2,661	-0.83%
2020/07/14	1	67.80	0	0.00	67.00	1	2,707	0.04%
2020/07/13	20	67.40	41	67.34	67.90	-21	2,715	-0.77%
2020/07/10	7	66.93	0	0.00	66.80	7	2,733	0.26%
2020/07/09	1	69.20	0	0.00	68.80	1	2,727	0.04%
2020/07/08	9	70.01	10	70.07	69.50	-1	2,729	-0.04%
2020/07/07	6	69.63	19	70.31	69.40	-13	2,698	-0.48%
2020/07/06	5	71.50	1	71.90	71.30	4	2,702	0.15%
2020/07/03	1	71.60	1	71.40	71.20	0	2,718	0.00%
2020/07/02	0	0.00	10	71.70	72.00	-10	2,742	-0.36%
2020/07/01	3	71.50	26	71.52	71.40	-23	2,747	-0.84%
2020/06/30	2	71.85	24	70.93	70.90	-22	2,750	-0.80%
2020/06/29	1	72.50	11	72.07	71.90	-10	2,749	-0.36%
2020/06/24	0	0.00	10	74.30	73.20	-10	2,759	-0.36%
2020/06/23	1	73.00	14	74.27	74.50	-13	2,813	-0.46%
2020/06/22	1	74.40	0	0.00	73.00	1	2,861	0.03%
2020/06/19	2	75.65	8	75.53	74.70	-6	2,867	-0.21%
2020/06/18	2	75.50	58.8	75.09	75.80	-56.8	2,877	-1.97%
2020/06/17	1	74.10	20	73.65	73.60	-19	2,867	-0.66%
2020/06/16	3	74.80	28	73.85	73.80	-25	2,903	-0.86%
2020/06/12	21	72.65	26	72.25	72.90	-5	2,900	-0.17%
2020/06/11	1	75.10	41	73.37	71.70	-40	2,889	-1.38%
2020/06/10	0	0.00	9	77.39	75.70	-9	2,869	-0.31%
2020/06/09	50	76.50	16	76.51	76.30	34	2,876	1.18%
2020/06/08	1	74.60	0	0.00	75.10	1	2,879	0.03%
2020/06/05	4	74.38	13	74.62	74.00	-9	2,851	-0.32%
2020/06/04	2	74.95	19	73.91	74.70	-17	2,825	-0.60%
2020/06/03	2	71.00	3	71.47	71.20	-1	2,768	-0.04%
2020/06/02	1	71.40	2	71.20	70.40	-1	2,766	-0.04%
2020/06/01	12	71.90	18	72.44	72.30	-6	2,754	-0.22%
2020/05/29	2	69.35	13	70.39	72.30	-11	2,716	-0.40%
2020/05/28	21	71.98	3	70.43	69.40	18	2,678	0.67%
2020/05/27	11	71.85	12	72.14	72.00	-1	2,619	-0.04%
2020/05/26	11	69.42	20	70.47	69.70	-9	2,550	-0.35%
2020/05/25	24	67.79	12	67.61	68.00	12	2,453	0.49%
2020/05/22	1	66.00	5	66.52	65.60	-4	2,375	-0.17%
2020/05/21	7	67.07	0	0.00	67.00	7	2,354	0.30%
2020/05/20	2	65.20	4	65.20	66.20	-2	2,368	-0.08%
2020/05/19	2	64.35	8	65.41	63.80	-6	2,333	-0.26%
2020/05/18	42	62.93	16	62.59	64.30	26	2,284	1.14%
2020/05/15	0	0.00	60	58.24	58.50	-60	2,223	-2.70%
2020/05/14	13	59.57	0	0.00	59.10	13	2,221	0.59%
2020/05/13	13	62.83	3	63.00	62.40	10	2,187	0.46%
2020/05/12	2	63.05	4	62.80	61.30	-2	2,177	-0.09%
2020/05/11	4	63.68	37	63.09	63.20	-33	2,172	-1.52%
2020/05/08	34	64.58	6	64.25	63.10	28	2,148	1.30%
2020/05/07	3	64.57	1	65.20	65.00	2	2,122	0.09%
2020/05/06	9	66.60	21	65.43	65.10	-12	2,110	-0.57%
2020/05/05	5	67.22	3	67.67	66.50	2	2,087	0.10%
2020/05/04	21	66.67	34	68.01	67.30	-13	2,070	-0.63%
2020/04/30	1	62.40	34	63.95	65.70	-33	2,009	-1.64%
2020/04/29	9	62.43	1	63.50	62.00	8	1,952	0.41%
2020/04/28	29	61.59	19	61.53	62.00	10	1,923	0.52%
2020/04/27	20	58.14	1	58.00	58.90	19	1,884	1.01%
2020/04/22	20	56.82	1	55.10	56.90	19	1,852	1.03%
2020/04/21	12	57.68	0	0.00	56.30	12	1,854	0.65%
2020/04/20	0	0.00	55	58.49	59.20	-55	1,825	-3.01%
2020/04/17	13	59.65	28	58.93	57.30	-15	1,821	-0.82%
2020/04/16	2	56.80	12	56.95	57.60	-10	1,795	-0.56%
2020/04/15	11	58.59	9	58.41	57.50	2	1,848	0.11%
2020/04/14	13	55.35	14	56.01	56.30	-1	1,820	-0.05%
2020/04/13	23	55.62	8	56.21	54.60	15	1,805	0.83%
2020/04/10	2	53.60	11	54.15	54.20	-9	1,780	-0.51%
2020/04/09	27	55.32	2	56.35	54.10	25	1,792	1.39%
2020/04/08	9	54.07	1.5	54.28	54.90	7.5	1,767	0.42%
2020/04/07	5	53.58	27	53.59	53.80	-22	1,748	-1.26%
2020/04/06	3	50.60	0	0.00	51.00	3	1,731	0.17%
2020/04/01	1	50.90	16	50.99	50.90	-15	1,730	-0.87%
2020/03/31	2	51.50	1	53.00	50.60	1	1,738	0.06%
2020/03/30	1	51.40	2	51.40	51.60	-1	1,727	-0.06%
2020/03/27	54	54.41	41	52.97	50.80	13	1,706	0.76%
2020/03/26	46	51.01	55	51.01	52.40	-9	1,663	-0.54%
2020/03/25	14	47.65	10	47.65	47.65	4	1,619	0.25%
2020/03/24	3	43.40	15	43.37	43.35	-12	1,632	-0.74%
2020/03/23	15	41.58	61	41.28	42.05	-46	1,651	-2.79%
2020/03/20	4	42.00	11	42.02	41.30	-7	1,654	-0.42%
2020/03/19	4	41.91	11	42.83	41.15	-7	1,647	-0.42%
2020/03/18	5	47.34	21	47.56	45.70	-16	1,645	-0.97%
2020/03/17	8	47.83	10	47.37	47.15	-2	1,648	-0.12%
2020/03/16	18	53.27	79	53.05	50.30	-61	1,633	-3.73%
2020/03/13	7	53.53	41	53.34	53.80	-34	1,638	-2.08%
2020/03/12	5	59.84	2	60.25	58.70	3	1,614	0.19%
2020/03/11	8	64.41	1	66.00	63.90	7	1,618	0.43%
2020/03/10	1	62.80	11	63.03	66.00	-10	1,622	-0.62%
2020/03/09	5	66.26	8	65.90	65.00	-3	1,609	-0.19%
2020/03/06	4	69.13	11	69.22	69.00	-7	1,600	-0.44%
2020/03/05	6	71.28	14	70.23	70.20	-8	1,620	-0.49%
2020/03/04	1	69.50	2	70.10	69.40	-1	1,663	-0.06%
2020/03/03	5	69.44	29	69.48	69.10	-24	1,712	-1.40%
2020/03/02	10	68.43	3	68.83	68.10	7	1,783	0.39%
2020/02/27	27	72.11	56	71.84	70.60	-29	1,937	-1.50%
2020/02/26	2	76.10	1	75.90	75.60	1	2,019	0.05%
2020/02/25	7	76.76	1	77.10	76.90	6	2,051	0.29%
2020/02/24	4	78.85	12	78.99	78.40	-8	2,161	-0.37%
2020/02/21	45	79.54	35	79.12	78.20	10	2,258	0.44%
2020/02/20	1	76.30	10	76.10	76.00	-9	2,258	-0.40%
2020/02/19	1	77.40	1	77.20	77.10	0	2,371	0.00%
2020/02/18	1	76.80	0	0.00	77.70	1	2,379	0.04%
2020/02/17	25	78.41	1	77.80	77.80	24	2,451	0.98%
2020/02/14	1	76.10	0	0.00	75.70	1	2,577	0.04%
2020/02/13	2	76.70	1	75.60	75.80	1	2,594	0.04%
2020/02/12	5	75.62	6	76.53	76.60	-1	2,621	-0.04%
2020/02/11	1	74.40	1	74.80	73.90	0	2,678	0.00%
2020/02/10	1	73.40	1	74.10	74.00	0	2,718	0.00%
2020/02/07	1	74.50	1	74.90	74.50	0	2,840	0.00%
2020/02/06	0	0.00	20	74.75	74.60	-20	2,989	-0.67%
2020/02/05	3	74.23	2	74.75	73.70	1	3,104	0.03%
2020/02/04	11	71.42	17	71.86	72.10	-6	3,148	-0.19%
2020/02/03	4	67.38	7	68.06	68.00	-3	3,368	-0.09%
2020/01/31	3	73.43	2	73.45	73.30	1	3,509	0.03%
2020/01/30	24	74.55	3	74.33	73.50	21	3,510	0.60%
2020/01/20	7	81.93	0	0.00	81.60	7	3,495	0.20%
2020/01/17	1	81.50	0	0.00	81.80	1	3,531	0.03%
2020/01/16	2	83.00	3	82.87	82.30	-1	3,543	-0.03%
2020/01/15	1	81.50	5	82.00	81.80	-4	3,542	-0.11%
2020/01/14	3	81.23	0	0.00	80.90	3	3,546	0.08%
2020/01/13	19	81.12	2	82.40	80.90	17	3,561	0.48%
2020/01/10	6	81.82	5	81.76	81.70	1	3,575	0.03%
2020/01/09	15	82.91	14	83.77	82.10	1	3,610	0.03%
2020/01/08	5.2	80.01	12	80.23	80.10	-6.8	3,613	-0.19%
2020/01/07	21	83.13	3	83.50	83.00	18	3,639	0.49%
2020/01/06	2	82.70	3	82.70	83.00	-1	3,667	-0.03%
2020/01/03	7	85.14	5	84.46	83.30	2	3,747	0.05%
2020/01/02	6	84.98	2	85.30	85.00	4	3,762	0.11%
2019/12/31	6	85.00	3	85.40	85.00	3	3,792	0.08%
2019/12/30	2	85.20	1	85.40	85.10	1	3,816	0.03%
2019/12/27	1	84.30	1	85.10	84.00	0	3,883	0.00%
2019/12/26	31	84.42	1	84.50	84.50	30	3,948	0.76%
2019/12/25	11	83.13	3	83.10	83.40	8	3,943	0.20%
2019/12/24	5	82.22	0	0.00	82.10	5	3,967	0.13%
2019/12/23	4	83.15	7	83.94	82.80	-3	3,988	-0.08%
2019/12/20	2	82.20	3	82.43	81.80	-1	3,964	-0.03%
2019/12/19	7	82.37	24	81.82	81.60	-17	3,947	-0.43%
2019/12/18	16	83.59	4	84.10	83.10	12	3,917	0.31%
2019/12/17	7	85.10	2	85.50	85.00	5	3,893	0.13%
2019/12/16	6	86.03	5	85.28	86.50	1	3,874	0.03%
2019/12/13	3	83.27	3	83.60	83.30	0	3,854	0.00%
2019/12/12	4	84.48	5	84.22	84.10	-1	3,844	-0.03%
2019/12/11	1	85.90	1	87.00	85.60	0	3,868	0.00%
2019/12/10	22	86.48	8	87.18	86.20	14	3,903	0.36%
2019/12/09	3	89.77	5	90.16	89.00	-2	3,919	-0.05%
2019/12/06	23	90.84	8	91.13	90.60	15	3,972	0.38%
2019/12/05	3	89.90	1	90.60	89.60	2	3,939	0.05%
2019/12/04	3	88.63	0	0.00	88.90	3	3,958	0.08%
2019/12/03	9	90.39	2	90.45	89.80	7	3,958	0.18%
2019/12/02	20	89.42	30	89.50	90.50	-10	3,978	-0.25%
2019/11/29	18	89.80	12	90.73	89.00	6	3,967	0.15%
2019/11/28	11	92.80	15	92.89	92.50	-4	3,933	-0.10%
2019/11/27	35	94.32	24	94.75	94.30	11	3,963	0.28%
2019/11/26	15	94.39	71	94.96	96.70	-56	3,970	-1.41%
2019/11/25	23	91.61	41	91.99	92.90	-18	3,825	-0.47%
2019/11/22	8	89.61	7	89.67	88.80	1	3,803	0.03%
2019/11/21	12	89.50	18	89.59	88.80	-6	3,877	-0.15%
2019/11/20	14	88.92	38	89.24	89.40	-24	3,800	-0.63%
2019/11/19	9	86.92	8	86.88	86.80	1	3,691	0.03%
2019/11/18	28	87.33	32	87.99	86.10	-4	3,653	-0.11%
2019/11/15	5	85.16	2	85.35	85.60	3	3,578	0.08%
2019/11/14	12	86.34	12	85.89	85.60	0	3,621	0.00%
2019/11/13	19	85.93	41	86.04	85.60	-22	3,602	-0.61%
2019/11/12	1	81.50	2	82.05	81.50	-1	3,562	-0.03%
2019/11/11	6	80.43	4	80.95	81.00	2	3,664	0.05%
2019/11/08	9	83.19	15	83.55	82.70	-6	3,770	-0.16%
2019/11/07	33	82.39	23	82.19	81.50	10	3,816	0.26%
2019/11/06	49	84.76	19	84.53	84.40	30	3,959	0.76%
2019/11/05	10	83.21	18	83.84	85.00	-8	3,936	-0.20%
2019/11/04	16	80.47	13	80.34	80.10	3	3,838	0.08%
2019/11/01	48	77.10	12	77.45	76.70	36	3,743	0.96%
2019/10/31	15	79.22	7	79.84	78.80	8	3,717	0.22%
2019/10/30	20	75.38	18	76.78	78.60	2	3,542	0.06%
2019/10/29	2	71.90	1	72.60	71.50	1	3,431	0.03%
2019/10/28	3	72.83	0	0.00	72.60	3	3,471	0.09%
2019/10/25	9	73.50	10	73.58	73.00	-1	3,548	-0.03%
2019/10/24	5	72.58	2	72.30	72.50	3	3,675	0.08%
2019/10/23	2	72.60	3	73.10	72.90	-1	3,669	-0.03%
2019/10/22	5	72.86	5	72.92	72.50	0	3,684	0.00%
2019/10/21	5	71.98	4	72.70	73.20	1	3,704	0.03%
2019/10/18	6	73.58	3	74.50	72.00	3	3,740	0.08%
2019/10/17	10	72.73	9	73.19	74.00	1	3,729	0.03%
2019/10/16	19	72.81	12	72.68	71.50	7	3,688	0.19%
2019/10/15	28	73.65	2	74.20	74.30	26	3,652	0.71%
2019/10/14	9	77.31	15	76.73	75.40	-6	3,636	-0.17%
2019/10/09	55	76.36	9	76.53	76.80	46	3,651	1.26%
2019/10/08	10	79.79	2	79.85	79.10	8	3,680	0.22%
2019/10/07	19	81.54	1	82.30	80.50	18	3,742	0.48%
2019/10/04	8	83.73	3	83.87	83.00	5	3,860	0.13%
2019/10/03	15	85.61	15	86.29	85.30	0	4,070	0.00%
2019/10/02	6	84.48	12	84.13	84.00	-6	4,087	-0.15%
2019/10/01	3	79.70	3	79.33	79.60	0	4,099	0.00%
2019/09/27	48	81.52	4	81.28	80.80	44	4,117	1.07%
2019/09/26	15	84.31	3	84.97	83.60	12	4,117	0.29%
2019/09/25	4	83.18	0	0.00	83.40	4	4,149	0.10%
2019/09/24	2	84.05	1	84.20	83.20	1	4,259	0.02%
2019/09/23	4	84.55	0	0.00	84.10	4	4,291	0.09%
2019/09/20	2	84.75	42	85.25	85.00	-40	4,312	-0.93%
2019/09/19	0.3	86.00	1	86.00	86.30	-0.7	4,390	-0.02%
2019/09/18	1	85.49	7	85.43	85.60	-6	4,416	-0.14%
2019/09/17	9.1	83.99	6	84.30	84.10	3.1	4,464	0.07%
2019/09/16	5	83.66	7	83.79	83.30	-2	4,489	-0.04%
2019/09/12	16	84.68	18	84.91	84.90	-2	4,510	-0.04%
2019/09/11	5	83.34	36	83.22	82.60	-31	4,535	-0.68%
2019/09/10	40	83.10	2	83.85	82.30	38	4,623	0.82%
2019/09/09	14	85.85	1	87.10	85.40	13	4,604	0.28%
2019/09/06	5	86.42	3	86.63	86.20	2	4,623	0.04%
2019/09/05	6	87.27	4	87.85	87.50	2	4,661	0.04%
2019/09/04	14	87.63	14	87.61	87.40	0	4,774	0.00%
2019/09/03	17	87.22	6	87.07	85.20	11	4,843	0.23%
2019/09/02	6	88.07	6	87.65	88.00	0	5,011	0.00%
2019/08/30	11	89.64	6	87.32	87.00	5	5,236	0.10%
2019/08/29	37	87.93	15	86.33	88.60	22	5,206	0.42%
2019/08/28	40	84.21	22	84.27	84.00	18	5,175	0.35%
2019/08/27	99	86.65	45	86.63	85.80	54	5,287	1.02%
2019/08/26	24.4	88.37	32	88.70	90.00	-7.6	5,257	-0.15%
2019/08/23	135.1	85.59	8	86.58	84.80	127.1	5,237	2.43%	大買/鉅額交易
2019/08/22	25	87.17	5	87.00	87.00	20	5,385	0.37%
2019/08/21	19.5	87.90	8	88.06	87.80	11.5	5,481	0.21%
2019/08/20	45.2	88.80	2	90.00	88.30	43.2	5,547	0.78%
2019/08/19	8	89.10	7	89.81	89.30	1	5,672	0.02%
2019/08/16	45	91.41	5	92.12	90.20	40	5,754	0.70%
2019/08/15	37	95.91	27	94.52	93.00	10	5,809	0.17%
2019/08/14	36	99.12	19	97.46	96.40	17	5,813	0.29%
2019/08/13	36	98.33	104	98.77	98.60	-68	5,735	-1.19%	大賣/
2019/08/12	52	93.71	40	95.04	95.40	12	5,657	0.21%
2019/08/08	114	89.66	136	89.93	90.80	-22	5,604	-0.39%	大買/大賣/
2019/08/07	10	83.65	9	83.76	84.60	1	5,434	0.02%
2019/08/06	6	81.30	14	80.09	81.10	-8	5,339	-0.15%
2019/08/05	3	79.70	3	79.73	78.40	0	5,276	0.00%
2019/08/02	9	80.52	2	81.40	79.50	7	5,258	0.13%
2019/08/01	5.1	79.85	7	81.97	82.30	-1.9	5,231	-0.04%
2019/07/31	5.1	77.44	8	79.04	80.30	-2.9	5,175	-0.06%
2019/07/30	43	78.20	14	79.21	77.20	29	5,133	0.56%
2019/07/29	46.1	80.81	40	81.45	79.80	6.1	5,088	0.12%
2019/07/26	90	80.97	102	81.08	80.00	-12	5,015	-0.24%	大賣/
2019/07/25	7	76.27	1	77.00	76.00	6	4,855	0.12%
2019/07/24	49	76.37	5	76.50	76.50	44	4,884	0.90%
2019/07/23	44	75.53	1	76.50	75.20	43	4,853	0.89%
2019/07/22	139	78.65	2	80.20	77.30	137	4,814	2.85%	大買/鉅額交易
2019/07/19	2	77.80	4	78.13	79.10	-2	4,751	-0.04%
2019/07/18	5	78.22	4	77.78	77.50	1	4,728	0.02%
2019/07/17	69	78.09	4	78.08	77.60	65	4,706	1.38%
2019/07/16	1	79.20	3	79.10	79.00	-2	4,664	-0.04%
2019/07/15	24	79.55	12	78.33	77.80	12	4,625	0.26%
2019/07/12	113	81.46	35	82.73	77.50	78	4,572	1.71%	大買/
2019/07/11	64	79.62	14	80.16	80.00	50	4,462	1.12%
2019/07/10	77	77.42	14.3	78.36	79.40	62.7	4,362	1.44%
2019/07/09	27	76.11	32	75.58	77.40	-5	4,213	-0.12%
2019/07/08	24	71.64	2.3	71.24	70.40	21.7	3,969	0.55%
2019/07/05	5	70.24	10	70.05	71.50	-5	3,870	-0.13%
2019/07/04	10	65.88	12	66.66	67.40	-2	3,783	-0.05%
2019/07/03	4	66.55	2	65.40	65.30	2	3,751	0.05%
2019/07/02	17	65.55	9	65.81	66.60	8	3,721	0.21%
2019/07/01	10.3	66.35	4	64.35	64.30	6.3	3,660	0.17%
2019/06/28	4	69.58	4	68.95	68.60	0	3,552	0.00%
2019/06/27	10	69.18	9	68.79	69.60	1	3,531	0.03%
2019/06/26	17	69.28	16	70.01	68.30	1	3,534	0.03%
2019/06/25	20.2	68.21	19	68.01	68.80	1.2	3,455	0.03%
2019/06/24	36	70.03	7	69.37	68.10	29	3,419	0.85%
2019/06/21	1	68.60	24	68.40	68.40	-23	3,365	-0.68%
2019/06/20	6	68.93	4	68.50	68.40	2	3,329	0.06%
2019/06/19	2	68.45	3	69.53	70.00	-1	3,268	-0.03%
2019/06/18	60	69.82	12	69.86	66.90	48	3,197	1.50%
2019/06/17	3	68.70	4	69.30	67.50	-1	3,096	-0.03%
2019/06/14	3	68.30	3	68.57	68.40	0	3,082	0.00%
2019/06/13	6	68.77	6	69.12	68.40	0	3,067	0.00%
2019/06/12	33	70.06	12	69.67	69.40	21	2,993	0.70%
2019/06/11	79.1	73.06	32	73.00	71.10	47.1	2,863	1.65%
2019/06/10	52.2	72.33	42	72.28	73.80	10.2	2,747	0.37%
2019/06/06	30	67.44	34	65.71	69.90	-4	2,553	-0.16%
2019/06/05	19	62.98	4	62.88	63.70	15	2,301	0.65%
2019/06/04	12	62.06	8	62.51	62.70	4	2,240	0.18%
2019/06/03	5	63.34	10	63.80	61.90	-5	2,174	-0.23%
2019/05/31	11	61.25	10	61.88	62.70	1	2,019	0.05%
2019/05/30	19	61.42	4	61.38	62.50	15	1,943	0.77%
2019/05/29	4	62.25	6	63.08	63.70	-2	1,846	-0.11%
2019/05/28	42	59.67	30	60.35	59.20	12	1,646	0.73%
2019/05/27	33	63.78	21	63.98	64.10	12	1,517	0.79%
2019/05/24	77	62.14	54	62.06	63.20	23	1,418	1.62%
2019/05/23	37	59.21	132	59.05	60.80	-95	1,245	-7.63%	大賣/
2019/05/22	9	55.66	259	55.44	57.10	-250	1,095	-22.82%	大賣/鉅額交易
2019/05/21	3	54.07	73	52.82	54.50	-70	977	-7.16%
2019/05/20	1	50.80	35	49.63	49.70	-34	857	-3.96%
2019/05/17	15	48.05	12	48.36	49.50	3	814	0.37%
2019/05/16	2	46.25	2	47.00	47.00	0	754	0.00%
2019/05/07	2	44.38	2	44.25	44.25	0	631	0.00%
2019/05/06	0	0.00	13	43.45	43.50	-13	608	-2.13%
2019/05/03	3	43.85	1	43.75	44.75	2	598	0.33%
2019/04/30	11	43.40	0	0.00	44.20	11	564	1.95%
2019/04/26	0	0.00	5	40.20	40.20	-5	517	-0.97%
2019/04/25	0	0.00	10	41.00	41.00	-10	514	-1.94%
2019/04/19	1	41.00	18	40.94	41.00	-17	501	-3.39%
2019/04/18	0	0.00	20	41.00	41.00	-20	503	-3.98%
2019/04/16	20	41.53	0	0.00	41.50	20	503	3.97%
2019/04/15	0	0.00	20	41.53	41.80	-20	503	-3.97%
2019/04/12	0	0.00	2	40.70	40.80	-2	499	-0.40%
2019/04/10	2	41.20	0	0.00	40.55	2	501	0.40%
2019/04/03	0	0.00	1	41.25	41.10	-1	483	-0.21%
2019/04/02	1.3	41.26	0	0.00	41.25	1.3	479	0.27%
2019/04/01	0.2	41.10	20	41.70	41.30	-19.8	469	-4.22%
2019/03/29	3	42.40	7	41.61	41.00	-4	446	-0.89%
2019/03/28	1	41.65	1	41.95	41.60	0	413	0.00%
2019/03/27	2	40.60	0	0.00	40.35	2	389	0.51%
2019/03/26	2	39.20	0	0.00	40.80	2	384	0.52%
2019/03/25	2	39.00	2	38.85	38.75	0	367	0.00%
2019/03/21	2	39.95	0	0.00	40.15	2	353	0.57%
2019/03/20	0	0.00	2.2	41.23	40.50	-2.2	341	-0.64%
2019/03/19	3.2	40.06	0	0.00	41.00	3.2	302	1.06%
2019/03/18	1	38.70	0	0.00	39.20	1	258	0.39%
2019/03/15	0	0.00	10	37.20	37.05	-10	239	-4.18%
2019/03/14	0	0.00	10	37.70	37.35	-10	234	-4.27%
2019/03/13	0	0.00	4	37.10	37.05	-4	232	-1.72%
2019/03/11	1	38.15	20	38.00	38.15	-19	222	-8.55%
2019/03/08	0	0.00	20	37.50	37.70	-20	218	-9.14%
2019/03/07	0	0.00	20	37.00	36.90	-20	215	-9.28%
2019/03/04	2	37.23	0	0.00	37.50	2	214	0.93%
2019/02/26	4	36.79	0	0.00	36.75	4	209	1.91%
2019/02/18	0	0.00	2	37.95	38.00	-2	200	-1.00%
2019/02/13	0	0.00	1	39.00	38.20	-1	181	-0.55%
2019/02/12	0	0.00	20	37.55	37.95	-20	163	-12.20%
2019/02/11	2	35.30	0	0.00	35.30	2	143	1.40%
2019/01/28	0	0.00	3	34.50	34.50	-3	141	-2.11%
2019/01/24	2	34.53	0	0.00	34.30	2	142	1.41%
2019/01/11	0	0.00	1	34.35	34.40	-1	147	-0.68%
2019/01/04	0	0.00	1	33.80	33.90	-1	139	-0.72%
2019/01/03	1	32.95	0	0.00	33.45	1	146	0.68%
2018/11/27	0	0.00	1	34.50	34.30	-1	316	-0.32%
2018/10/04	1	36.20	0	0.00	36.35	1	771	0.13%
2018/10/03	1	36.15	0	0.00	36.70	1	768	0.13%
2018/09/26	0	0.00	1	42.00	39.00	-1	731	-0.14%
2018/08/22	0	0.00	1	38.40	38.25	-1	623	-0.16%
2018/08/16	0	0.00	1	36.15	37.55	-1	574	-0.17%
2018/08/14	1	34.60	1	35.25	35.15	0	546	0.00%
2018/08/10	2	37.23	2	37.65	36.55	0	516	0.00%
2018/08/09	0	0.00	3	38.80	38.25	-3	494	-0.61%
2018/08/08	0	0.00	5	38.00	38.30	-5	482	-1.04%
2018/08/07	2	39.85	7	39.98	40.50	-5	455	-1.10%
2018/08/06	5	40.20	6	40.63	40.20	-1	420	-0.24%
2018/08/03	7	36.77	5	36.95	38.00	2	333	0.60%
2018/08/02	1	35.50	2	35.93	35.25	-1	280	-0.36%
2018/08/01	2	33.80	2	36.30	36.05	0	255	0.00%
2018/07/31	0	0.00	1	33.00	33.20	-1	215	-0.46%
2018/07/30	1	32.50	0	0.00	32.65	1	209	0.48%
2018/07/25	1	31.60	0	0.00	31.65	1	193	0.52%
2018/07/02	30	30.60	0	0.00	30.20	30	212	14.12%
2018/06/29	11	30.84	0	0.00	30.60	11	213	5.14%
2018/06/28	16	29.98	0	0.00	30.90	16	208	7.67%
2018/06/26	15	28.50	0	0.00	28.60	15	197	7.58%
2018/06/25	18	28.62	0	0.00	28.60	18	199	9.01%
2018/06/21	3	28.80	0	0.00	28.80	3	199	1.50%
2018/06/20	12	29.03	0	0.00	29.00	12	200	6.00%
2018/06/19	9	29.10	0	0.00	29.00	9	200	4.50%
2018/06/15	6	29.25	0	0.00	29.15	6	201	2.98%
2018/06/04	1	28.55	1	28.65	28.40	0	181	0.00%
2018/06/01	1	28.10	1	28.20	28.30	0	180	0.00%
2018/05/23	1	28.00	1	28.00	27.90	0	154	0.00%
2018/05/21	1	28.30	1	28.40	28.50	0	146	0.00%
2018/05/18	1	28.10	1	28.20	28.10	0	141	0.00%
2018/05/14	1	30.15	0	0.00	30.25	1	131	0.76%
2018/05/11	0	0.00	2	30.23	30.35	-2	131	-1.52%
2018/05/10	1	30.10	0	0.00	30.05	1	129	0.77%
2018/05/08	1	30.00	13	29.95	30.00	-12	129	-9.28%
2018/04/25	3	30.80	0	0.00	30.45	3	123	2.44%
2018/04/18	0	0.00	15	30.47	30.10	-15	123	-12.12%
2018/04/13	0	0.00	0	32.75	32.60	0	107	-0.01%
2018/04/11	0	0.00	1	33.00	32.65	-1	110	-0.91%
2018/04/02	2	33.03	0	0.00	32.90	2	110	1.81%
2018/03/22	0	0.00	1	32.75	32.75	-1	109	-0.91%
2018/03/21	3	33.20	0	0.00	32.85	3	112	2.68%
2018/03/07	1	33.40	0	0.00	33.35	1	189	0.53%
2018/02/21	5	31.95	0	0.00	32.05	5	202	2.47%
2018/02/12	1	31.40	0	0.00	31.70	1	203	0.49%
2018/02/09	1.1	31.19	0	0.00	31.55	1.1	202	0.55%
2018/02/06	0	0.00	12	31.60	31.90	-12	202	-5.93%
2018/01/31	2	35.00	0	0.00	35.00	2	209	0.96%
2018/01/30	2	35.13	0	0.00	35.05	2	210	0.95%
2018/01/23	2	35.65	0	0.00	35.65	2	216	0.92%
2018/01/22	13	36.11	0	0.00	35.60	13	219	5.93%
2018/01/19	13	35.80	0	0.00	35.90	13	220	5.90%
2018/01/03	1	35.00	0	0.00	35.00	1	233	0.43%