廣錠 (6441)-元大券商分點個股進出

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

廣錠

(6441)

可現股當沖

股價
38.40
漲跌
▼0.50
漲幅
-1.29%
成交量
82張
產業
上櫃電腦及週邊類股▼0.76%
125人加入追蹤

立即追蹤
本地時間:13:30

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

廣錠 (6441)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/05/13	3	38.53	2.7	38.44	38.40	0.3	127	0.26%
2024/05/10	5	38.52	5	38.61	38.90	0	127	-0.01%
2024/05/09	9	38.62	73.8	38.33	38.45	-64.8	127	-50.92%
2024/05/08	3	39.20	2.1	39.35	39.25	0.9	126	0.71%
2024/05/07	0	0.00	0.3	39.48	39.50	-0.3	128	-0.21%
2024/05/06	0	0.00	0.4	39.58	39.45	-0.4	127	-0.29%
2024/05/03	2.9	41.97	3.2	41.98	41.00	-0.3	123	-0.26%
2024/05/02	34.3	40.33	1	41.30	40.90	33.3	121	27.49%
2024/04/30	32.1	39.62	0.1	39.75	39.35	32	119	26.65%
2024/04/29	1.1	39.44	1	39.95	39.75	0.1	121	0.11%
2024/04/26	1	38.63	1.2	38.98	38.70	-0.1	120	-0.12%
2024/04/25	0	0.00	0	39.30	38.55	0	120	0.00%
2024/04/24	1	38.45	1	38.45	38.50	0	120	0.00%
2024/04/22	5	38.90	5	38.73	38.75	0	120	0.00%
2024/04/19	12	38.28	11.9	38.34	38.20	0.1	120	0.07%
2024/04/18	3.1	40.13	3	39.85	39.80	0.1	118	0.08%
2024/04/17	2	39.70	2.4	39.88	39.90	-0.4	117	-0.32%
2024/04/16	5	38.78	4.2	38.71	38.80	0.8	117	0.64%
2024/04/15	4	40.19	4.7	40.28	39.85	-0.7	119	-0.55%
2024/04/12	3	40.65	2.6	41.23	40.55	0.4	127	0.28%
2024/04/11	5	40.55	4.2	40.84	40.35	0.8	131	0.63%
2024/04/10	0	42.65	0	44.01	42.30	0	126	-0.01%
2024/04/09	1	42.50	1.1	42.26	42.20	-0.1	124	-0.10%
2024/04/03	2	42.23	2	42.43	42.25	0	125	0.00%
2024/04/02	0	43.15	0	43.55	43.10	0	124	0.00%
2024/04/01	1	43.35	1	43.60	43.30	0	130	0.00%
2024/03/29	1	43.91	0.4	44.38	43.60	0.7	132	0.49%
2024/03/28	0.3	43.81	1	44.00	44.00	-0.7	133	-0.56%
2024/03/26	3	43.88	2.3	43.36	43.30	0.7	132	0.53%
2024/03/25	0	0.00	0	45.60	44.20	0	131	0.00%
2024/03/22	0	0.00	0	43.96	43.20	0	130	-0.03%
2024/03/21	2.1	43.51	2.2	43.44	43.15	-0.2	132	-0.12%
2024/03/20	2	43.58	2	43.38	43.90	0	132	0.00%
2024/03/19	1.3	42.13	1	42.30	42.15	0.3	131	0.22%
2024/03/18	0	42.10	0.8	42.56	42.30	-0.8	130	-0.61%
2024/03/15	0	0.00	0.1	43.16	43.20	-0.1	131	-0.08%
2024/03/14	8	43.08	7.5	43.23	43.50	0.5	130	0.37%
2024/03/13	3	43.82	2.6	43.84	44.15	0.4	129	0.30%
2024/03/12	3	44.40	2.9	44.60	44.40	0.1	129	0.06%
2024/03/11	6	44.22	6.2	44.34	44.70	-0.2	135	-0.12%
2024/03/08	4.1	44.37	4	44.58	43.90	0.1	138	0.10%
2024/03/07	12.4	44.00	12.6	44.20	44.70	-0.3	140	-0.20%
2024/03/06	2	45.70	1.3	45.76	45.40	0.7	146	0.51%
2024/03/05	1	45.65	2	46.08	46.40	-1	157	-0.64%
2024/03/04	2	45.50	1.4	45.64	45.30	0.6	157	0.36%
2024/03/01	1	45.70	1.4	45.90	45.60	-0.4	156	-0.24%
2024/02/29	0	0.00	0.1	46.23	45.90	-0.1	157	-0.05%
2024/02/27	0.4	46.23	0.1	47.07	46.30	0.4	157	0.24%
2024/02/26	2	47.08	2.1	46.48	47.25	-0.1	158	-0.07%
2024/02/23	3	45.98	3.3	45.84	45.70	-0.3	159	-0.19%
2024/02/22	1	46.30	0.6	46.70	46.05	0.4	160	0.25%
2024/02/21	0	0.00	0.8	47.10	46.35	-0.8	163	-0.50%
2024/02/20	2	47.40	1.1	47.90	46.95	0.9	173	0.53%
2024/02/19	2	47.78	2.1	47.66	47.40	-0.1	179	-0.05%
2024/02/16	1	47.20	1	47.20	47.15	0	181	0.00%
2024/02/15	3	47.18	3.1	47.10	46.60	0	180	-0.02%
2024/02/05	0	46.90	0.5	46.69	47.00	-0.5	178	-0.27%
2024/02/02	1	46.50	2	46.77	46.45	-1	178	-0.57%
2024/01/31	0	0.00	0.1	47.31	46.90	-0.1	177	-0.08%
2024/01/30	2	47.63	1.7	47.46	47.30	0.3	176	0.20%
2024/01/29	1	48.10	1.1	48.45	48.15	-0.1	177	-0.04%
2024/01/26	0	0.00	0	49.09	48.25	0	178	-0.01%
2024/01/25	1	48.80	1.3	48.39	48.30	-0.3	179	-0.19%
2024/01/24	0	49.60	0	50.90	49.30	0	178	0.00%
2024/01/23	5	48.75	5	48.68	48.80	0	181	0.00%
2024/01/22	3	48.82	2.1	48.46	49.10	0.9	180	0.50%
2024/01/19	1	48.30	1	48.36	48.35	0	182	-0.01%
2024/01/18	1	48.50	1	48.02	48.50	0	194	0.00%
2024/01/17	1	48.20	1.2	48.28	48.20	-0.2	195	-0.12%
2024/01/16	0	0.00	0.1	50.98	48.70	-0.1	195	-0.04%
2024/01/15	0	0.00	0.2	50.43	49.40	-0.2	195	-0.10%
2024/01/10	2	48.93	2	49.09	48.75	0	201	-0.02%
2024/01/09	3	49.12	3.4	50.10	49.00	-0.4	202	-0.18%
2024/01/08	6	51.07	5.2	51.63	50.90	0.8	197	0.40%
2024/01/05	4.9	54.16	5	54.14	55.00	-0.1	187	-0.08%
2024/01/03	1	53.10	1	53.20	53.00	0	186	0.00%
2023/12/27	2.5	53.89	4	54.60	54.90	-1.5	194	-0.78%
2023/12/26	0	53.16	1	53.30	53.30	-1	189	-0.51%
2023/12/21	1	52.40	0	0.00	52.40	1	184	0.54%
2023/12/20	0	52.70	0	0.00	53.00	0	185	0.01%
2023/12/18	2	51.90	1.7	51.98	51.90	0.3	184	0.16%
2023/12/15	0.1	52.10	0	0.00	52.60	0.1	184	0.06%
2023/12/14	1	52.10	1	52.21	51.90	0	184	0.00%
2023/12/12	5	52.00	5.1	52.15	51.90	-0.1	185	-0.05%
2023/12/08	1	53.60	1	53.30	52.50	0	185	0.00%
2023/12/07	6	53.67	7	53.37	53.20	-1	183	-0.55%
2023/12/06	6	53.83	5.2	54.38	53.50	0.8	182	0.44%
2023/12/05	1.2	53.45	1.1	54.08	53.50	0.1	177	0.04%
2023/12/04	0.1	54.70	0	55.80	55.00	0.1	175	0.03%
2023/12/01	2.4	55.74	2.3	55.91	55.80	0.1	177	0.08%
2023/11/30	2.3	54.51	2.2	54.35	53.70	0.1	166	0.05%
2023/11/29	0	52.00	0	52.80	52.30	0	157	0.00%
2023/11/28	0	51.70	0	0.00	51.60	0	165	0.00%
2023/11/24	1	52.50	1	52.10	52.10	0	168	0.00%
2023/11/22	4	52.40	4.4	52.53	52.50	-0.4	168	-0.25%
2023/11/21	5.1	52.72	5.2	52.86	52.30	-0.1	167	-0.04%
2023/11/20	8	52.80	8	52.53	52.70	0	165	0.00%
2023/11/17	11.2	52.54	11.4	52.55	52.60	-0.2	163	-0.11%
2023/11/16	6	51.32	5.9	50.94	52.20	0	154	0.03%
2023/11/15	0.2	49.67	0.1	50.31	49.25	0.1	148	0.05%
2023/11/13	0	45.80	0	0.00	47.75	0	148	0.00%
2023/11/10	1	47.35	0.6	47.50	47.20	0.4	149	0.24%
2023/11/09	1	48.00	1.1	48.18	48.15	-0.1	151	-0.04%
2023/11/08	0	48.65	0	0.00	49.00	0	154	0.01%
2023/11/07	2	48.85	3	49.17	48.60	-1	155	-0.64%
2023/11/03	0	48.00	0	0.00	48.60	0	160	0.01%
2023/11/01	1	45.85	1	45.40	45.85	0	163	0.00%
2023/10/31	0	0.00	0.2	46.09	45.25	-0.2	166	-0.10%
2023/10/27	1	47.51	0.7	48.32	47.40	0.3	171	0.19%
2023/10/26	14.2	50.74	13.1	50.97	48.50	1.1	174	0.61%
2023/10/25	0	48.17	0	0.00	48.20	0	169	0.01%
2023/10/24	0	0.00	0.1	45.60	46.60	-0.1	173	-0.03%
2023/10/23	0	0.00	0.1	44.85	45.85	-0.1	178	-0.04%
2023/10/20	1	45.85	1	45.59	45.55	0	185	-0.02%
2023/10/19	2	45.38	2	45.48	45.75	0	190	-0.02%
2023/10/18	2	45.23	2.3	45.84	45.40	-0.3	197	-0.15%
2023/10/17	1	48.35	1	48.70	47.05	0	203	0.00%
2023/10/16	1	48.25	0.5	48.46	48.25	0.5	207	0.24%
2023/10/11	2	48.15	2.3	48.69	48.00	-0.3	236	-0.13%
2023/10/06	1	49.95	1.2	50.00	49.80	-0.2	240	-0.10%
2023/10/05	0.7	52.00	0	0.00	52.20	0.7	234	0.32%
2023/10/04	0.1	50.70	0	51.57	50.90	0.1	238	0.02%
2023/10/02	0	51.40	0.3	53.21	52.40	-0.2	256	-0.10%
2023/09/27	1	51.50	0	0.00	51.30	1	290	0.34%
2023/09/26	0	51.60	0	0.00	51.90	0	321	0.00%
2023/09/21	0	0.00	0.1	51.60	51.60	-0.1	393	-0.01%
2023/09/20	0	0.00	0.2	52.27	51.60	-0.2	397	-0.04%
2023/09/18	0	52.60	0	0.00	52.80	0	422	0.00%
2023/09/15	0	0.00	0.1	53.20	52.90	-0.1	444	-0.01%
2023/09/14	0.1	52.79	0	0.00	53.50	0.1	457	0.02%
2023/09/13	0.1	52.50	0	54.50	53.00	0.1	482	0.02%
2023/09/11	1	52.90	1	52.80	52.80	0	537	0.00%
2023/09/08	1	53.80	1	53.70	53.50	0	562	0.00%
2023/09/07	3	54.63	3	54.50	54.40	0	608	0.00%
2023/09/06	17	55.15	12	55.27	54.80	5	677	0.74%
2023/09/05	1	57.60	1	57.00	57.00	0	830	0.00%
2023/09/04	0.4	56.42	0.3	58.30	56.70	0.1	956	0.01%
2023/09/01	2.8	56.73	3	56.75	57.50	-0.3	999	-0.03%
2023/08/31	1	54.50	1	54.91	54.10	0	1,017	0.00%
2023/08/30	2.8	53.70	3	53.87	54.50	-0.2	1,028	-0.02%
2023/08/28	2	52.05	1.3	52.49	51.80	0.7	1,047	0.07%
2023/08/25	1	53.50	1	53.50	53.50	0	1,054	0.00%
2023/08/24	1	54.40	1	54.10	54.00	0	1,082	0.00%
2023/08/23	0	53.30	0	54.10	53.30	0	1,100	0.00%
2023/08/21	1	53.50	1	53.30	53.30	0	1,195	0.00%
2023/08/18	1	53.60	1	53.10	53.10	0	1,239	0.00%
2023/08/16	0	52.60	0	0.00	52.80	0	1,315	0.00%
2023/08/15	1	51.70	1	52.10	52.40	0	1,394	0.00%
2023/08/14	3	51.50	3.1	51.14	51.30	-0.1	1,438	-0.01%
2023/08/11	0	0.00	0.2	53.90	53.00	-0.2	1,440	-0.01%
2023/08/10	7	53.91	7.2	54.25	53.00	-0.2	1,443	-0.02%
2023/08/09	1	55.40	1	55.00	55.20	0	1,441	0.00%
2023/08/08	1	57.00	1	57.20	56.50	0	1,444	0.00%
2023/08/07	1	56.70	1	54.60	56.70	0	1,450	0.00%
2023/08/04	3	54.73	2.6	54.78	55.20	0.4	1,455	0.03%
2023/08/02	2	54.95	2.5	55.84	54.60	-0.5	1,456	-0.03%
2023/08/01	1	56.80	1.1	57.06	56.80	-0.1	1,459	-0.01%
2023/07/31	2	57.60	2.2	58.10	57.80	-0.2	1,458	-0.01%
2023/07/28	9	58.69	11.8	57.93	58.50	-2.8	1,455	-0.19%
2023/07/27	7	58.64	7.1	58.57	58.50	-0.1	1,451	-0.01%
2023/07/26	11	57.96	10.6	58.70	57.50	0.4	1,452	0.03%
2023/07/25	5	57.54	5.1	56.73	58.60	-0.1	1,448	-0.01%
2023/07/24	7	56.26	7.2	56.08	56.00	-0.2	1,448	-0.01%
2023/07/21	9	57.12	8.8	56.63	57.30	0.2	1,445	0.02%
2023/07/20	10	58.77	6.2	58.47	58.20	3.8	1,446	0.26%
2023/07/19	3	60.47	2.4	60.16	59.60	0.6	1,438	0.04%
2023/07/18	5	60.88	5	61.82	60.60	0	1,445	0.00%
2023/07/17	8.1	61.84	9.4	62.07	61.90	-1.3	1,449	-0.09%
2023/07/14	1.1	60.50	2.8	60.58	60.50	-1.7	1,443	-0.12%
2023/07/13	0	0.00	9	60.06	59.60	-9	1,443	-0.62%
2023/07/12	0	0.00	9	60.10	60.00	-9	1,441	-0.62%
2023/07/11	1	60.40	1	60.50	60.50	0	1,445	0.00%
2023/07/10	4	60.05	4.5	60.59	59.50	-0.5	1,450	-0.03%
2023/07/07	7	60.16	8	60.06	60.20	-1	1,450	-0.07%
2023/07/06	27	61.64	27	61.64	61.30	0	1,444	0.00%
2023/07/05	5	63.66	5	63.88	62.90	0	1,433	0.00%
2023/07/04	11	62.85	10.5	63.08	62.50	0.5	1,426	0.03%
2023/07/03	38	65.11	37	65.28	64.30	1	1,405	0.07%
2023/06/30	18	62.96	18.5	62.73	64.20	-0.5	1,380	-0.04%
2023/06/29	2	63.80	2	63.50	62.80	0	1,383	0.00%
2023/06/28	1	63.50	1	63.40	63.50	0	1,390	0.00%
2023/06/27	3	63.23	2.4	64.36	63.10	0.6	1,391	0.04%
2023/06/26	7	64.80	7.1	65.44	64.70	-0.1	1,384	0.00%
2023/06/21	7	67.60	6.6	68.19	67.00	0.4	1,373	0.03%
2023/06/20	7	68.66	7	68.24	69.00	0	1,359	0.00%
2023/06/19	10	69.61	10	68.56	68.80	0	1,347	0.00%
2023/06/16	28	68.41	42.3	68.77	66.90	-14.3	1,327	-1.07%
2023/06/15	31.1	69.70	31.1	68.88	68.60	0	1,302	0.00%
2023/06/14	16	67.82	25.8	67.59	68.90	-9.8	1,278	-0.76%
2023/06/13	71	68.19	47	68.04	68.50	24	1,259	1.90%
2023/06/12	106	71.63	106	72.30	68.80	0	1,218	0.00%	大買/大賣/
2023/06/09	286	71.79	276.5	71.82	72.00	9.5	1,153	0.82%	大買/大賣/
2023/06/08	47.1	66.74	47	66.70	70.10	0.1	1,006	0.01%
2023/06/07	35	63.85	29.4	64.04	63.80	5.6	896	0.62%
2023/06/06	20	60.09	14	60.20	60.00	6	858	0.70%
2023/06/05	3	62.80	4.6	62.78	62.00	-1.6	847	-0.18%
2023/06/02	6	61.88	8	62.05	61.70	-2	851	-0.23%
2023/06/01	9	63.57	8	63.96	63.10	1	847	0.12%
2023/05/31	4	63.35	4	63.75	63.70	0	847	0.00%
2023/05/30	13	61.39	12.1	61.83	62.60	0.9	849	0.10%
2023/05/29	8	63.83	8.4	63.12	62.10	-0.4	827	-0.05%
2023/05/26	56.5	65.01	55.3	65.63	63.50	1.2	824	0.15%
2023/05/25	88.8	66.89	88	67.00	66.60	0.8	804	0.09%
2023/05/24	61	67.32	61.6	67.44	66.00	-0.6	779	-0.08%
2023/05/23	19	66.73	18	66.78	66.20	1	773	0.13%
2023/05/22	34	66.03	46.8	65.97	66.90	-12.8	763	-1.68%
2023/05/19	84	63.86	82.7	63.84	64.80	1.3	724	0.18%
2023/05/18	17	58.45	19	58.62	60.70	-2	657	-0.31%
2023/05/16	1	54.80	1	54.50	54.80	0	649	0.00%
2023/05/15	5	54.36	4.6	54.32	53.10	0.4	665	0.06%
2023/05/12	0	54.50	0	54.80	54.50	0	708	0.00%
2023/05/11	7	55.56	7.2	56.37	54.90	-0.2	756	-0.02%
2023/05/10	6	56.93	6.4	56.87	56.60	-0.4	794	-0.05%
2023/05/09	9	56.72	9.3	56.49	55.20	-0.3	945	-0.03%
2023/05/08	5	57.48	5	57.30	57.10	0	1,030	0.00%
2023/05/05	1	54.60	1.1	54.94	54.60	-0.1	1,076	0.00%
2023/05/04	1	55.30	0.3	55.80	55.10	0.7	1,114	0.06%
2023/05/03	1	54.90	1.5	55.36	55.40	-0.5	1,141	-0.04%
2023/05/02	3	55.73	2.4	56.10	56.20	0.6	1,145	0.05%
2023/04/28	0	0.00	0.5	53.01	53.40	-0.5	1,149	-0.04%
2023/04/27	12	51.97	4.8	51.44	52.00	7.2	1,149	0.62%
2023/04/26	1	52.60	1.5	53.50	53.30	-0.5	1,145	-0.04%
2023/04/25	5	53.82	4.5	54.40	53.70	0.5	1,143	0.05%
2023/04/24	0	0.00	0.1	55.99	55.60	-0.1	1,140	-0.01%
2023/04/21	9	56.50	9.3	57.29	55.50	-0.3	1,142	-0.02%
2023/04/20	9	59.76	9	60.29	58.20	0	1,141	0.00%
2023/04/19	1	62.10	1.1	61.52	62.20	-0.1	1,131	-0.01%
2023/04/18	2	61.90	1.6	62.41	61.60	0.4	1,133	0.04%
2023/04/17	1	62.60	11	61.73	62.40	-10	1,145	-0.87%
2023/04/14	3	62.50	3	62.63	62.00	0	1,192	0.00%
2023/04/13	0	64.00	0.5	63.27	62.80	-0.5	1,211	-0.04%
2023/04/12	1	63.90	0	0.00	63.50	1	1,205	0.08%
2023/04/11	3	63.50	3	63.90	63.50	0	1,203	0.00%
2023/04/07	5	61.92	5	62.16	61.10	0	1,215	0.00%
2023/04/06	4	61.18	3.5	61.28	61.10	0.5	1,216	0.04%
2023/03/31	14	63.52	15.2	63.67	63.40	-1.2	1,215	-0.10%
2023/03/30	9	63.50	9	62.80	64.20	0	1,216	0.00%
2023/03/29	9	61.84	9	61.87	61.10	0	1,203	0.00%
2023/03/28	5	59.20	4.9	60.05	59.10	0.1	1,208	0.00%
2023/03/24	4	61.25	3.1	60.90	60.40	0.9	1,237	0.07%
2023/03/23	2	61.00	1.4	61.03	61.10	0.6	1,302	0.05%
2023/03/22	3	59.47	3	59.53	59.80	0	1,334	0.00%
2023/03/21	1	60.60	1	59.71	59.70	0	1,339	0.00%
2023/03/20	0	0.00	0	59.60	59.10	0	1,339	0.00%
2023/03/17	1	57.40	1	57.60	57.40	0	1,343	0.00%
2023/03/16	4	57.50	3.9	58.64	57.40	0.1	1,350	0.01%
2023/03/15	3	60.07	3.2	60.50	59.90	-0.2	1,363	-0.01%
2023/03/14	14	59.28	4.1	59.31	59.10	9.9	1,417	0.70%
2023/03/13	59	59.64	9.2	58.72	59.90	49.8	1,437	3.46%
2023/03/10	9	59.76	11.3	60.68	59.30	-2.3	1,431	-0.16%
2023/03/09	2	63.85	1.3	63.48	63.10	0.7	1,417	0.05%
2023/03/08	11	63.94	10.1	64.19	63.60	0.9	1,409	0.07%
2023/03/07	2.1	63.67	2	63.00	64.50	0	1,394	0.00%
2023/03/06	0	0.00	0	63.26	62.10	0	1,379	0.00%
2023/03/03	0	62.20	0	62.11	61.30	0	1,380	0.00%
2023/03/02	3	61.70	3.2	61.06	60.90	-0.2	1,373	-0.02%
2023/03/01	1	61.80	9.3	60.91	60.80	-8.3	1,365	-0.61%
2023/02/24	5	60.78	7.7	61.22	60.80	-2.7	1,359	-0.20%
2023/02/23	15	62.45	15.1	62.82	62.50	-0.1	1,345	-0.01%
2023/02/22	51	62.13	18.4	62.69	62.20	32.6	1,331	2.45%
2023/02/21	21.1	67.48	20.9	68.56	66.20	0.2	1,302	0.01%
2023/02/20	4	66.75	2	66.25	66.50	2	1,269	0.16%
2023/02/17	0	0.00	0.2	65.60	66.30	-0.2	1,255	-0.02%
2023/02/16	8	65.26	6	65.07	65.60	2	1,241	0.16%
2023/02/15	15	65.34	4.5	65.43	65.20	10.5	1,228	0.86%
2023/02/14	3	64.33	4.1	64.31	64.60	-1.1	1,200	-0.10%
2023/02/13	21	63.78	19.5	64.46	63.40	1.5	1,184	0.12%
2023/02/10	20	66.04	23.4	66.77	64.30	-3.4	1,165	-0.29%
2023/02/09	46	67.25	62.6	67.36	66.50	-16.6	1,119	-1.48%
2023/02/08	35	67.55	24	67.28	68.70	11	1,066	1.03%
2023/02/07	60	67.41	72.4	67.53	67.60	-12.4	1,020	-1.21%
2023/02/06	68	64.17	61.7	63.56	66.00	6.3	861	0.73%
2023/02/03	44	60.51	20	60.38	60.00	24	773	3.10%
2023/02/02	15	58.47	15	58.14	58.70	0	717	0.00%
2023/02/01	15	54.96	16	55.22	55.90	-1	680	-0.15%
2023/01/30	3	52.33	6.1	52.72	53.10	-3.1	643	-0.49%
2023/01/17	1	51.90	1.7	51.51	51.30	-0.7	636	-0.11%
2023/01/16	1	50.40	1	50.81	51.10	0	633	-0.01%
2023/01/13	2	50.40	2	50.40	50.40	0	630	0.00%
2023/01/11	3	52.13	2	51.87	51.70	1	622	0.15%
2023/01/10	0	0.00	0.2	51.57	51.30	-0.2	618	-0.02%
2023/01/09	3	53.10	0	0.00	53.10	3	607	0.49%
2023/01/06	1	53.90	1	54.90	53.90	0	602	0.00%
2023/01/05	0	0.00	3	55.87	56.10	-3	594	-0.50%
2023/01/04	33	56.50	32.8	56.56	55.60	0.2	577	0.03%
2023/01/03	5	54.76	4	54.90	55.80	1	524	0.19%
2022/12/29	1	51.40	1	50.10	50.60	0	496	0.00%
2022/12/28	9	51.58	14	52.23	51.30	-5	491	-1.02%
2022/12/27	5	53.82	3	54.00	53.80	2	472	0.42%
2022/12/26	5	53.28	2	52.50	52.40	3	464	0.65%
2022/12/22	9	54.04	9	54.78	52.50	0	451	0.00%
2022/12/21	5	52.40	5	51.76	54.00	0	438	0.00%
2022/12/20	2	50.10	2	49.95	49.95	0	425	0.00%
2022/12/19	2	53.25	4	53.00	52.50	-2	409	-0.49%
2022/12/16	22	55.81	19	56.07	53.40	3	404	0.74%
2022/12/15	10	56.03	10	56.08	55.00	0	375	0.00%
2022/12/14	12	53.03	13	52.56	54.70	-1	308	-0.32%
2022/12/13	4	49.55	3	49.62	50.20	1	269	0.37%
2022/12/12	1	48.55	1	47.80	48.00	0	265	0.00%
2022/12/08	2	50.40	3	51.00	49.90	-1	275	-0.36%
2022/12/07	4	50.18	2	49.53	50.40	2	270	0.74%
2022/12/06	15	50.44	17	50.32	50.80	-2	249	-0.80%
2022/12/05	13	46.88	13	47.01	48.40	0	190	0.00%
2022/12/01	1	42.65	0	0.00	42.85	1	160	0.62%
2022/11/25	11	44.09	11	44.56	41.30	0	159	-0.01%
2022/11/24	0	0.00	2	42.79	42.00	-2	150	-1.34%
2022/11/23	2	42.20	2	42.28	41.85	0	148	0.00%
2022/11/21	3	42.33	2	42.38	41.60	1	151	0.66%
2022/11/18	7	42.20	6	42.49	42.10	1	149	0.67%
2022/11/17	1	40.70	1	40.50	40.70	0	143	0.00%
2022/11/16	6	38.96	6	39.13	39.60	0	140	0.00%
2022/11/15	3	38.62	3	38.22	38.25	0	134	0.00%
2022/11/14	1	38.55	1	38.60	38.60	0	132	0.00%
2022/11/10	0	38.90	0	0.00	39.30	0	130	0.00%
2022/11/09	2	39.55	2	39.65	39.50	0	131	0.00%
2022/11/08	2	39.60	2	39.50	39.50	0	131	0.00%
2022/11/07	3	40.08	3	40.17	39.95	0	130	0.00%
2022/11/04	2	40.13	2	40.40	40.40	0	129	0.00%
2022/11/03	1	40.30	1	40.40	40.40	0	129	0.00%
2022/10/25	1	36.15	1	35.85	35.85	0	127	0.00%
2022/10/24	1	38.30	1	37.60	37.60	0	125	0.00%
2022/10/20	1	38.05	1	38.70	38.70	0	126	0.00%
2022/10/19	1	38.75	1	39.00	38.70	0	127	0.00%
2022/10/18	1	38.75	1	39.40	38.75	0	128	0.00%
2022/10/14	1	38.55	1	39.40	38.50	0	131	0.00%
2022/10/13	1	36.65	7	38.19	37.15	-6	134	-4.46%
2022/10/06	1	41.55	1	41.65	42.00	0	160	0.00%
2022/10/05	1	41.85	1	41.95	41.80	0	159	0.00%
2022/09/29	1	40.35	1	40.45	40.05	0	157	0.00%
2022/09/26	1	40.20	2	40.45	40.35	-1	152	-0.66%
2022/09/23	4	44.58	4	43.28	42.90	0	151	0.00%
2022/09/20	1	47.60	0	47.25	46.75	1	144	0.68%
2022/09/19	1	47.70	1	48.25	48.10	0	142	-0.01%
2022/09/16	9	48.80	4	49.26	48.05	5	138	3.62%
2022/09/15	2	48.63	5	47.08	47.80	-3	130	-2.30%
2022/09/14	3	45.85	8	45.39	45.45	-5	120	-4.15%
2022/09/06	1	42.10	1	42.20	42.50	0	118	0.00%
2022/09/01	7	44.88	7	44.66	44.15	0	122	0.00%
2022/08/31	4	43.91	1	43.70	43.65	3	119	2.52%
2022/08/30	1	43.20	6	43.47	43.10	-5	118	-4.23%
2022/08/26	6	43.31	1	43.75	43.15	5	117	4.25%
2022/08/25	1	41.10	1	40.95	41.10	0	113	0.00%
2022/08/19	1	41.25	1	41.10	41.10	0	115	0.00%
2022/08/18	0	0.00	1	41.15	41.40	-1	116	-0.86%
2022/08/16	1	42.05	0	0.00	41.65	1	118	0.84%
2022/08/02	2	39.60	0	0.00	39.80	2	138	1.44%
2022/07/26	0	42.85	0	0.00	40.85	0	163	0.00%
2022/07/25	2	42.03	2	42.18	41.95	0	169	0.00%
2022/07/22	2	43.40	2	42.60	42.00	0	177	0.00%
2022/07/19	11	45.48	11	45.57	43.55	0	209	0.00%
2022/07/14	1	38.40	1	38.65	39.20	0	333	0.00%
2022/07/07	0	0.00	3	40.20	40.80	-3	470	-0.64%
2022/06/29	0	0.00	2	39.88	40.15	-2	470	-0.43%
2022/06/28	1	40.10	2	40.20	40.20	-1	469	-0.21%
2022/06/23	1	39.90	1	39.85	39.90	0	469	0.00%
2022/06/22	1	39.00	1	38.80	39.00	0	470	0.00%
2022/06/21	0	0.00	3	40.43	40.30	-3	469	-0.64%
2022/06/20	1	40.10	1	40.85	39.65	0	470	0.00%
2022/06/17	0	0.00	9	40.55	41.00	-9	469	-1.91%
2022/06/08	1	45.50	1	45.25	45.25	0	471	0.00%
2022/06/07	0	0.00	1	45.90	46.00	-1	473	-0.21%
2022/06/06	3	47.42	2	46.45	46.30	1	474	0.21%
2022/06/01	1	45.60	1	46.00	45.85	0	478	0.00%
2022/05/26	1	45.10	1	44.85	44.75	0	482	0.00%
2022/05/20	1	47.50	0	0.00	47.40	1	485	0.21%
2022/05/18	1	45.60	1	46.70	46.40	0	485	0.00%
2022/05/17	1	44.35	1	44.85	45.25	0	486	0.00%
2022/05/12	2	43.23	1	42.35	42.35	1	486	0.21%
2022/05/11	1	45.35	1	45.75	44.90	0	482	0.00%
2022/05/10	4	45.53	5	44.01	46.95	-1	480	-0.21%
2022/05/09	1	48.60	1	49.00	46.50	0	477	0.00%
2022/05/05	4	52.48	1	52.10	53.50	3	466	0.64%
2022/05/04	0	0.00	1	51.60	51.30	-1	464	-0.22%
2022/04/28	1	52.20	1	52.90	52.00	0	459	0.00%
2022/04/27	3	50.02	2	49.70	51.50	1	451	0.22%
2022/04/26	11	53.41	4	53.00	52.00	7	440	1.59%
2022/04/25	4	52.95	3	53.13	52.00	1	429	0.23%
2022/04/22	13	58.22	8	58.11	57.60	5	419	1.19%
2022/04/21	13	56.06	18	56.58	56.50	-5	398	-1.25%
2022/04/20	49	58.81	52	58.67	57.60	-3	378	-0.79%
2022/04/19	31	54.76	26	55.38	56.20	5	278	1.80%
2022/04/18	8	50.98	11	50.68	51.10	-3	231	-1.30%
2022/04/15	13	51.35	8	51.74	48.80	5	210	2.37%
2022/04/14	8	47.71	1	47.85	48.85	7	158	4.42%
2022/04/13	1	44.80	0	0.00	44.45	1	151	0.66%
2022/04/08	0	0.00	5	44.22	44.80	-5	157	-3.17%
2022/04/07	5	44.60	0.2	46.02	44.10	4.8	160	3.01%
2022/04/06	1	45.25	1	45.65	46.00	0	162	0.00%
2022/04/01	1	45.65	1	45.85	45.85	0	172	0.00%
2022/03/31	0	47.55	0	48.18	47.00	0	175	-0.01%
2022/03/30	1	46.55	1	46.90	47.30	0	180	0.00%
2022/03/28	1	45.55	1	45.95	45.75	0	253	0.00%
2022/03/22	0	0.00	0	47.80	46.90	0	274	-0.01%
2022/03/21	1	46.00	0	0.00	46.00	1	275	0.36%
2022/03/16	2	43.65	1	43.60	43.60	1	282	0.35%
2022/03/15	1	43.85	1	44.35	43.00	0	286	0.00%
2022/03/14	1	44.65	1	46.15	44.40	0	292	0.00%
2022/03/11	0	0.00	0.3	44.25	45.05	-0.3	300	-0.12%
2022/03/10	1	42.95	1.2	43.00	42.85	-0.2	314	-0.08%
2022/03/09	0	0.00	0	43.51	42.60	0	324	-0.01%
2022/03/08	0	0.00	0.2	43.85	43.00	-0.2	327	-0.05%
2022/03/07	2	43.93	3.3	43.71	43.55	-1.3	326	-0.39%
2022/03/04	1	46.40	5	46.25	45.70	-4	328	-1.22%
2022/03/03	0	0.00	12	44.80	44.80	-12	331	-3.62%
2022/03/02	1	44.55	1.7	45.07	44.70	-0.7	338	-0.21%
2022/03/01	2	44.50	0.8	44.69	45.00	1.2	340	0.36%
2022/02/25	1	44.10	0	0.00	44.10	1	343	0.29%
2022/02/24	3	44.83	1.7	45.51	44.70	1.3	351	0.38%
2022/02/23	0	0.00	0.1	47.50	47.15	-0.1	356	-0.04%
2022/02/22	1	46.30	0.3	47.97	46.50	0.7	367	0.18%
2022/02/17	1	48.15	1	48.55	47.25	0	420	0.00%
2022/02/15	0	0.00	0.2	46.50	45.35	-0.2	436	-0.05%
2022/02/14	0	0.00	0.5	46.05	45.75	-0.5	457	-0.11%
2022/02/09	0	0.00	1	48.90	48.90	-1	479	-0.21%
2022/02/08	1	48.90	3	48.73	48.55	-2	494	-0.40%
2022/02/07	0	0.00	2	48.12	48.90	-2	505	-0.40%
2022/01/26	1	45.55	0.8	46.10	45.50	0.2	543	0.04%
2022/01/25	2	48.03	1.2	48.46	47.00	0.8	630	0.13%
2022/01/24	4	47.11	4	47.39	48.75	0	665	0.00%
2022/01/21	1	50.10	0.1	51.50	49.60	0.9	750	0.11%
2022/01/19	1	50.80	4	50.73	50.50	-3	797	-0.38%
2022/01/18	3	52.10	3	51.43	51.50	0	802	0.00%
2022/01/17	2	51.10	2	50.00	51.40	0	803	0.00%
2022/01/14	1	50.70	1	51.10	48.90	0	805	0.00%
2022/01/13	2	51.30	1	51.90	50.90	1	802	0.12%
2022/01/12	1	52.00	0	0.00	52.00	1	804	0.12%
2022/01/11	0	0.00	0	52.60	52.20	0	810	0.00%
2022/01/10	2	52.55	2	53.00	53.10	0	819	0.00%
2022/01/06	0	0.00	6	54.43	54.00	-6	824	-0.73%
2022/01/05	0	0.00	22	54.91	54.50	-22	843	-2.61%
2022/01/04	0	0.00	31	55.96	55.70	-31	856	-3.62%
2022/01/03	1	56.80	4	56.60	56.50	-3	859	-0.35%
2021/12/30	1	57.50	1	56.50	57.20	0	862	0.00%
2021/12/29	2	57.30	7	56.80	57.30	-5	862	-0.58%
2021/12/28	1	57.30	1	57.50	57.10	0	864	0.00%
2021/12/27	3	56.80	10	57.15	56.80	-7	865	-0.81%
2021/12/24	5	58.02	9	57.94	58.20	-4	865	-0.46%
2021/12/23	5	59.76	7	59.29	58.40	-2	861	-0.23%
2021/12/22	110	60.52	29	61.01	60.00	81	846	9.57%	大買/
2021/12/21	3	56.73	4	57.15	58.40	-1	791	-0.13%
2021/12/15	2	52.85	2	53.40	53.20	0	775	0.00%
2021/12/13	2	53.30	3	52.97	53.30	-1	777	-0.13%
2021/12/10	0	0.00	5	53.96	53.70	-5	779	-0.64%
2021/12/09	2	55.90	14	55.37	55.60	-12	774	-1.55%
2021/12/08	6	54.60	4	55.48	54.60	2	772	0.26%
2021/12/07	2	58.10	2	58.30	57.00	0	769	0.00%
2021/12/06	8	56.74	7	57.74	59.30	1	778	0.13%
2021/12/03	2	53.50	2	54.35	56.10	0	765	0.00%
2021/11/30	2	52.00	2	52.85	52.00	0	770	0.00%
2021/11/26	4	53.23	4	54.48	53.10	0	772	0.00%
2021/11/25	2	56.60	3	57.33	56.60	-1	765	-0.13%
2021/11/24	3	57.47	3	57.03	57.50	0	764	0.00%
2021/11/23	6	57.67	12.5	58.11	57.00	-6.5	761	-0.86%
2021/11/22	1	61.50	1	61.69	59.40	0	756	0.00%
2021/11/19	3	61.07	3	61.37	60.50	0	753	0.00%
2021/11/18	4	63.93	7	63.49	62.20	-3	747	-0.40%
2021/11/16	0	0.00	1	65.00	65.40	-1	724	-0.14%
2021/11/15	24	61.99	0.1	60.80	60.80	23.9	708	3.37%
2021/11/12	1	60.00	0	0.00	60.40	1	707	0.14%
2021/11/11	2	64.00	1	59.20	63.00	1	698	0.14%
2021/11/10	2	55.05	3	58.23	59.00	-1	682	-0.15%
2021/11/09	0	0.00	4	53.53	53.70	-4	670	-0.60%
2021/11/08	2	55.20	0	0.00	53.20	2	677	0.30%
2021/11/05	2	57.00	0	0.00	54.20	2	681	0.29%
2021/11/04	1	58.70	2	58.90	58.70	-1	680	-0.15%
2021/11/03	33	60.28	32	60.55	59.60	1	673	0.15%
2021/11/02	57	60.51	59.1	60.62	59.30	-2.1	638	-0.33%
2021/11/01	29	53.78	30	54.01	57.00	-1	555	-0.18%
2021/10/29	60	51.20	80	51.61	51.90	-20	535	-3.73%
2021/10/28	40	50.60	44	48.73	51.00	-4	498	-0.80%
2021/10/27	33	46.28	4	45.16	46.40	29	505	5.73%
2021/10/26	2	41.55	2	41.95	42.20	0	518	0.00%
2021/10/21	1	41.25	1	41.70	41.70	0	522	0.00%
2021/10/19	0	41.40	0	0.00	41.90	0	528	0.00%
2021/10/18	2	41.85	2	42.05	42.20	0	527	0.00%
2021/10/15	5	38.86	5	38.61	39.25	0	523	0.00%
2021/10/14	5	39.44	5.6	38.95	38.70	-0.6	532	-0.12%
2021/10/13	6	41.28	6.6	42.15	40.35	-0.6	539	-0.10%
2021/10/12	2.4	42.92	4	42.53	42.35	-1.6	530	-0.31%
2021/10/08	3	38.98	1	39.30	39.85	2	523	0.38%
2021/10/07	0	0.00	1.1	37.45	38.00	-1.1	535	-0.20%
2021/10/06	2	37.00	0	0.00	36.10	2	549	0.36%
2021/10/05	2	34.00	2	34.73	36.35	0	553	0.00%
2021/10/04	0	0.00	1.4	39.07	36.00	-1.4	552	-0.25%
2021/10/01	54	40.63	0.6	40.91	39.95	53.4	548	9.73%
2021/09/30	1	40.77	0.2	41.30	41.60	0.9	551	0.16%
2021/09/29	0	0.00	0.4	40.26	40.45	-0.4	559	-0.08%
2021/09/28	5	41.90	4	42.05	41.40	1	566	0.18%
2021/09/27	0	0.00	0	41.80	42.00	0	571	-0.01%
2021/09/24	0.2	40.75	0	40.73	40.60	0.2	578	0.03%
2021/09/23	0.2	39.90	0	39.75	39.60	0.1	582	0.02%
2021/09/22	0	0.00	0	40.40	40.10	0	585	0.00%
2021/09/17	0	41.00	0	0.00	41.35	0	593	0.00%
2021/09/16	1	40.55	2.7	41.02	40.20	-1.7	613	-0.27%
2021/09/15	3	41.62	2.2	41.68	41.00	0.8	619	0.12%
2021/09/14	0	0.00	0	42.90	42.15	0	619	0.00%
2021/09/13	1	43.45	1	42.45	43.30	0	628	0.00%
2021/09/10	3	43.10	2.8	43.44	42.80	0.2	643	0.03%
2021/09/09	8	45.26	4.7	46.34	43.95	3.3	643	0.52%
2021/09/08	15	43.06	19.1	43.05	43.20	-4.1	630	-0.65%
2021/09/07	5	42.97	2.3	43.45	42.30	2.7	633	0.42%
2021/09/06	8	44.29	3.2	45.36	44.00	4.8	630	0.75%
2021/09/03	17	46.02	16.3	45.81	45.40	0.7	628	0.11%
2021/09/02	17	48.54	10.5	48.71	47.50	6.5	621	1.04%
2021/09/01	18	51.34	2.3	51.95	50.80	15.7	613	2.56%
2021/08/31	0	0.00	0.2	51.36	50.70	-0.2	619	-0.03%
2021/08/30	0	0.00	0.2	52.30	51.70	-0.2	639	-0.03%
2021/08/27	1	52.00	1.3	52.13	51.90	-0.3	643	-0.05%
2021/08/26	1	51.30	11.8	51.77	51.30	-10.7	650	-1.65%
2021/08/25	4	54.19	4	54.40	53.50	0	667	0.00%
2021/08/24	4	50.50	4.6	50.60	50.40	-0.6	670	-0.09%
2021/08/23	4.5	54.30	11	54.35	54.50	-6.5	684	-0.95%
2021/08/20	2	51.10	1.7	51.98	50.70	0.3	690	0.04%
2021/08/19	1	53.90	2.8	55.70	53.80	-1.8	690	-0.26%
2021/08/18	12.2	55.37	12	55.62	57.40	0.2	692	0.03%
2021/08/17	4	55.70	2	56.00	53.90	2	696	0.29%
2021/08/16	5.6	55.32	2.5	54.59	54.80	3.1	712	0.43%
2021/08/13	2	58.00	3.7	58.24	57.80	-1.7	722	-0.24%
2021/08/12	12	58.34	18.4	58.85	60.20	-6.4	730	-0.88%
2021/08/11	10	56.04	16.5	56.02	56.00	-6.5	733	-0.88%
2021/08/10	16	56.59	27.9	55.11	54.80	-11.9	739	-1.61%
2021/08/09	2	60.45	5.9	59.78	59.40	-3.9	731	-0.53%
2021/08/06	0	0.00	0	62.31	61.20	0	734	0.00%
2021/08/05	1	61.50	0	62.25	61.70	1	748	0.13%
2021/08/04	9.3	60.44	12.2	62.12	62.40	-2.9	752	-0.39%
2021/08/03	68	60.99	56.8	61.60	61.40	11.2	745	1.50%
2021/08/02	31.3	60.78	17.8	61.18	59.60	13.5	702	1.92%
2021/07/30	48	67.30	33.9	67.73	66.20	14.2	700	2.02%
2021/07/29	12	72.98	6.4	72.71	73.00	5.6	671	0.83%
2021/07/28	5	74.58	1.3	75.42	74.50	3.7	674	0.55%
2021/07/27	15	77.27	8.2	77.45	77.00	6.8	681	1.00%
2021/07/26	10	80.20	9.9	79.98	80.30	0.1	678	0.02%
2021/07/23	10	78.01	9.8	77.29	78.80	0.2	675	0.03%
2021/07/21	7	75.57	7.2	77.35	75.30	-0.2	675	-0.03%
2021/07/20	3	78.60	2.7	78.09	77.90	0.3	671	0.05%
2021/07/19	11	79.35	15.4	79.23	79.50	-4.4	661	-0.66%
2021/07/16	6	75.22	2.8	75.39	75.30	3.2	650	0.49%
2021/07/15	3	74.23	2.5	74.28	73.20	0.5	639	0.09%
2021/07/14	13.1	73.72	141.4	73.01	74.60	-128.3	634	-20.24%	大賣/鉅額交易
2021/07/13	9	73.78	9.3	74.61	73.40	-0.2	620	-0.04%
2021/07/12	7	77.57	6.6	78.29	77.30	0.4	611	0.06%
2021/07/09	6	78.78	5.9	78.38	79.00	0.1	614	0.02%
2021/07/08	5	80.16	5.4	79.83	80.10	-0.4	632	-0.07%
2021/07/07	8	81.33	7.6	82.53	81.20	0.4	641	0.07%
2021/07/06	7	83.49	8	83.69	83.40	-1	638	-0.16%
2021/07/02	1	83.30	0	0.00	83.20	1	642	0.16%
2021/07/01	5	85.32	5	87.30	85.20	0	639	0.00%
2021/06/29	6	89.12	6	89.30	89.00	0	646	0.00%
2021/06/28	1	93.00	1	93.40	90.60	0	659	0.00%
2021/06/25	7	93.70	15	95.37	92.80	-8	654	-1.22%
2021/06/24	10	90.37	1	90.70	90.70	9	640	1.41%
2021/06/22	7	90.80	6	89.60	88.90	1	635	0.16%
2021/06/21	13	87.37	8	89.11	92.30	5	628	0.80%
2021/06/18	1	90.30	1	89.40	89.40	0	617	0.00%
2021/06/16	1	94.10	1	94.70	90.40	0	623	0.00%
2021/06/15	1	91.60	1	90.40	90.50	0	615	0.00%
2021/06/11	5	89.66	5	90.16	89.50	0	616	0.00%
2021/06/10	6	90.43	6	89.10	90.50	0	628	0.00%
2021/06/09	5	89.40	5	88.96	89.10	0	627	0.00%
2021/06/08	4	88.78	4	88.50	88.80	0	627	0.00%
2021/06/07	12	94.83	12	94.53	90.80	0	625	0.00%
2021/06/04	2	93.75	2	92.25	94.90	0	606	0.00%
2021/06/03	5	94.34	6	94.50	94.30	-1	603	-0.17%
2021/06/02	11	96.85	8	96.85	94.00	3	597	0.50%
2021/06/01	7	91.79	7	91.74	91.60	0	581	0.00%
2021/05/28	5	91.72	4	89.08	93.60	1	589	0.17%
2021/05/27	4	87.98	4	87.70	86.10	0	586	0.00%
2021/05/25	1	85.10	1	83.50	82.70	0	585	0.00%
2021/05/24	18	80.73	12	81.18	82.20	6	596	1.01%
2021/05/21	24	74.83	24	74.64	76.40	0	604	0.00%
2021/05/20	11	76.62	11	75.84	73.40	0	635	0.00%
2021/05/19	10	75.27	10	73.42	76.80	0	640	0.00%
2021/05/18	3	78.10	4	77.48	78.50	-1	634	-0.16%
2021/05/17	1	76.40	1	74.10	73.80	0	628	0.00%
2021/05/14	6	84.70	8	86.25	82.00	-2	645	-0.31%
2021/05/13	9	81.11	5	82.32	85.40	4	642	0.62%
2021/05/12	7	81.49	11	84.25	81.10	-4	627	-0.64%
2021/05/11	2	90.15	2	94.55	90.10	0	624	0.00%
2021/05/10	7	98.49	7	99.04	98.50	0	627	0.00%
2021/05/07	16	101.29	20	103.17	99.60	-4	635	-0.63%
2021/05/06	3	99.30	0	0.00	99.30	3	602	0.50%
2021/05/05	9	92.07	7	94.63	90.30	2	605	0.33%
2021/05/04	2	101.50	6	99.50	100.00	-4	603	-0.66%
2021/05/03	0	0.00	2	116.50	110.50	-2	615	-0.32%
2021/04/28	7	119.50	0	0.00	118.50	7	644	1.09%
2021/04/22	6	111.67	8	113.19	111.50	-2	718	-0.28%
2021/04/19	2	112.50	0	0.00	112.50	2	803	0.25%
2021/04/16	2	116.00	1	116.00	115.00	1	855	0.12%
2021/04/15	12	111.29	13	108.38	111.50	-1	909	-0.11%
2021/04/14	8	112.19	15	112.80	111.50	-7	1,003	-0.70%
2021/04/13	5	120.30	3	121.00	119.00	2	1,043	0.19%
2021/04/08	1	132.50	1	133.00	128.50	0	1,035	0.00%
2021/04/01	9	132.22	46	133.87	132.00	-37	1,031	-3.59%
2021/03/31	36	138.07	8	136.25	136.00	28	1,021	2.74%
2021/03/29	10	136.85	0	0.00	134.50	10	1,011	0.99%
2021/03/25	1	136.50	0	0.00	133.00	1	1,010	0.10%
2021/03/23	2	132.00	18	137.20	131.00	-16	1,023	-1.56%
2021/03/22	20	139.92	7	137.57	136.50	13	1,030	1.26%
2021/03/19	0	0.00	1	133.50	134.50	-1	1,025	-0.10%
2021/03/17	2	134.75	17	134.35	133.00	-15	1,038	-1.44%
2021/03/16	24	138.19	13	137.62	137.00	11	1,049	1.05%
2021/03/15	6	132.67	6	129.50	131.00	0	1,046	0.00%
2021/03/12	1	130.00	13	132.08	130.00	-12	1,058	-1.13%
2021/03/11	6	132.83	1.2	130.82	133.00	4.8	1,072	0.44%
2021/03/09	1	127.50	0	0.00	127.50	1	1,166	0.09%
2021/03/08	14	129.07	14	131.64	129.00	0	1,206	0.00%
2021/03/05	1	127.00	11	130.73	132.00	-10	1,260	-0.79%
2021/03/04	26	126.48	25	127.82	128.50	1	1,297	0.08%
2021/03/03	0	0.00	1	135.50	135.00	-1	1,307	-0.08%
2021/03/02	23	140.28	26	137.83	139.50	-3	1,356	-0.22%
2021/02/26	2	135.50	6	137.00	137.50	-4	1,427	-0.28%
2021/02/25	3	138.50	11	139.41	138.00	-8	1,428	-0.56%
2021/02/24	52	138.62	27	140.81	137.00	25	1,430	1.75%
2021/02/23	27	147.80	25	149.28	148.00	2	1,413	0.14%
2021/02/22	54	149.66	16	145.34	151.00	38	1,390	2.73%
2021/02/19	5	140.00	5	140.50	138.00	0	1,348	0.00%
2021/02/18	16	135.75	6	134.42	133.50	10	1,337	0.75%
2021/02/17	1	135.50	7	135.86	137.00	-6	1,347	-0.45%
2021/02/05	17	134.59	20	138.85	131.00	-3	1,357	-0.22%
2021/02/03	0	0.00	1	137.00	133.00	-1	1,387	-0.07%
2021/02/02	8	134.50	1	134.50	136.00	7	1,448	0.48%
2021/02/01	3	124.50	6	129.00	134.00	-3	1,490	-0.20%
2021/01/29	10	132.95	13	135.58	129.00	-3	1,563	-0.19%
2021/01/27	0	0.00	2	132.75	135.00	-2	1,740	-0.11%
2021/01/26	0	0.00	1	135.50	130.50	-1	1,765	-0.06%
2021/01/25	67	139.78	12	139.42	134.00	55	1,767	3.11%
2021/01/22	4	126.25	10	126.60	132.00	-6	1,752	-0.34%
2021/01/21	1	120.00	5	123.90	120.00	-4	1,751	-0.23%
2021/01/20	2	125.75	3	126.00	124.00	-1	1,759	-0.06%
2021/01/19	12	132.54	10	136.07	129.00	2	1,776	0.11%
2021/01/18	5	146.67	4	145.51	143.00	1	1,744	0.06%
2021/01/15	4	151.99	23	150.80	151.50	-19	1,733	-1.10%
2021/01/12	7	152.71	8	152.81	150.00	-1	1,723	-0.06%
2021/01/11	37	150.58	8	146.13	150.50	29	1,872	1.55%
2021/01/08	20	145.55	27	146.61	141.50	-7	1,879	-0.37%
2021/01/07	48	142.89	44	142.14	148.50	4	1,978	0.20%
2021/01/06	0	0.00	9	128.50	135.00	-9	1,944	-0.46%
2021/01/05	0	0.00	5	121.30	123.00	-5	1,926	-0.26%
2020/12/31	0	0.00	2	120.25	121.00	-2	2,023	-0.10%
2020/12/30	0	0.00	9	119.56	119.00	-9	2,051	-0.44%
2020/12/28	0	0.00	1	125.50	126.00	-1	2,128	-0.05%
2020/12/24	0	0.00	10	127.00	127.00	-10	2,195	-0.46%
2020/12/23	3	125.50	103	127.65	126.00	-100	2,220	-4.50%	大賣/
2020/12/22	1	125.50	0	0.00	125.50	1	2,277	0.04%
2020/12/17	0	0.00	1	130.50	133.50	-1	2,454	-0.04%
2020/12/15	0	0.00	2	134.00	133.00	-2	2,699	-0.07%
2020/12/14	2	136.50	0	0.00	136.00	2	2,794	0.07%
2020/12/11	0	0.00	8	138.00	138.00	-8	2,860	-0.28%
2020/12/04	1	148.50	31	147.02	144.00	-30	2,894	-1.04%
2020/12/03	1	142.50	0	0.00	141.50	1	2,868	0.03%
2020/12/02	4	131.00	0	0.00	135.50	4	2,865	0.14%
2020/12/01	6	130.50	17	131.00	131.00	-11	2,851	-0.39%
2020/11/30	2	150.75	18	148.53	139.50	-16	2,844	-0.56%
2020/11/27	2	157.00	3	156.67	155.00	-1	2,846	-0.04%
2020/11/26	78	153.51	4.2	154.30	155.00	73.8	2,840	2.60%
2020/11/25	7	150.07	5	152.60	154.00	2	2,807	0.07%
2020/11/13	4	142.50	1	138.00	142.50	3	3,283	0.09%
2020/11/12	10	135.00	62	135.70	135.00	-52	3,337	-1.56%
2020/11/11	0	0.00	1	160.00	150.00	-1	3,366	-0.03%
2020/11/10	2	173.00	7	172.57	166.50	-5	3,373	-0.15%
2020/11/09	8	175.75	0	0.00	178.00	8	3,362	0.24%
2020/11/06	7	179.21	0	0.00	170.00	7	3,357	0.21%
2020/11/05	6	174.08	3	175.00	172.50	3	3,357	0.09%
2020/11/04	3	174.50	2	162.25	174.50	1	3,376	0.03%
2020/11/03	2	159.75	0	0.00	159.00	2	3,363	0.06%
2020/10/29	0	0.00	3	153.83	153.00	-3	3,645	-0.08%
2020/10/26	0	0.00	25	148.20	149.00	-25	3,869	-0.65%
2020/10/22	3	146.00	23	143.74	146.00	-20	3,869	-0.52%
2020/10/21	0	0.00	1	151.00	146.00	-1	3,862	-0.03%
2020/10/20	1	153.00	0	0.00	153.00	1	3,852	0.03%
2020/10/19	36	151.69	23	147.02	151.50	13	3,821	0.34%
2020/10/16	38	146.89	38	146.00	147.00	0	3,662	0.00%
2020/10/15	35	148.14	17	142.65	146.50	18	3,612	0.50%
2020/10/14	4	137.00	0	0.00	141.00	4	3,466	0.12%
2020/10/13	0	0.00	1	132.00	135.00	-1	3,406	-0.03%
2020/10/12	2	134.00	2	132.50	131.50	0	3,377	0.00%
2020/10/08	15	131.27	18	129.81	131.50	-3	3,345	-0.09%
2020/10/07	31	128.13	20	128.00	128.00	11	3,287	0.33%
2020/10/06	3	123.50	3	126.00	130.00	0	3,266	0.00%
2020/10/05	5	124.80	5	120.30	125.00	0	3,235	0.00%
2020/09/30	1	119.50	1	115.50	120.00	0	3,215	0.00%
2020/09/29	5	120.00	2	119.00	116.00	3	3,210	0.09%
2020/09/28	1	111.50	1	113.50	117.00	0	3,221	0.00%
2020/09/25	60	115.43	60	111.80	116.00	0	3,238	0.00%
2020/09/24	1	122.00	3	121.33	119.00	-2	3,208	-0.06%
2020/09/23	71	128.04	80	125.64	128.50	-9	3,183	-0.28%
2020/09/22	64	124.22	62	127.00	124.00	2	3,164	0.06%
2020/09/21	4	135.75	0	0.00	136.50	4	3,110	0.13%
2020/09/18	2	138.25	7	134.71	132.00	-5	2,978	-0.17%
2020/09/17	84.2	129.82	6	130.58	129.00	78.2	2,848	2.75%
2020/09/16	1	118.00	15	121.00	128.00	-14	2,750	-0.51%
2020/09/11	18	107.89	18	109.39	108.00	0	2,649	0.00%
2020/09/10	23	110.85	24	112.92	111.00	-1	2,638	-0.04%
2020/09/09	1	111.00	0	0.00	113.00	1	2,637	0.04%
2020/09/07	5	118.50	10	111.00	111.00	-5	2,607	-0.19%
2020/09/04	17	124.00	6	118.75	123.00	11	2,587	0.43%
2020/09/03	37	123.82	34	126.04	123.00	3	2,567	0.12%
2020/09/02	0	0.00	20	121.58	127.00	-20	2,522	-0.79%
2020/09/01	20	119.00	1	118.50	118.00	19	2,483	0.77%
2020/08/31	33.1	118.32	33	118.39	118.00	0.1	2,469	0.01%
2020/08/28	4	116.00	24	118.25	121.00	-20	2,456	-0.81%
2020/08/27	4	124.38	3	126.67	121.00	1	2,410	0.04%
2020/08/26	1	139.00	0	0.00	134.00	1	2,309	0.04%
2020/08/25	0	0.00	25	134.44	132.50	-25	2,255	-1.11%
2020/08/24	0	0.00	167	134.15	136.00	-167	2,220	-7.52%	大賣/鉅額交易
2020/08/21	8	143.50	0	0.00	148.00	8	2,141	0.37%
2020/08/20	1	133.50	35	132.77	135.00	-34	2,103	-1.62%
2020/08/19	4	144.75	2	143.75	135.00	2	2,068	0.10%
2020/08/18	67	136.96	3	135.67	138.00	64	2,006	3.19%
2020/08/17	40	118.44	5	121.50	125.50	35	1,957	1.79%
2020/08/13	0	0.00	1	114.03	115.00	-1	1,901	-0.05%
2020/08/12	0	0.00	10	115.00	113.50	-10	1,889	-0.53%
2020/08/11	50	112.82	50	115.10	112.50	0	1,901	0.00%
2020/08/10	10	111.50	60	111.47	116.50	-50	1,869	-2.67%
2020/08/07	20	107.00	2	109.00	111.50	18	1,771	1.02%
2020/08/06	3	108.50	79	109.64	106.00	-76	1,724	-4.41%
2020/08/05	6	104.33	54	105.27	104.00	-48	1,653	-2.90%
2020/08/04	17	98.91	9	100.54	105.50	8	1,595	0.50%
2020/08/03	50	98.88	40	97.72	96.00	10	1,511	0.66%
2020/07/31	19	94.35	20	94.23	94.80	-1	1,446	-0.07%
2020/07/30	73	89.03	35	89.05	89.10	38	1,374	2.76%
2020/07/29	0	0.00	1	80.50	81.00	-1	1,409	-0.07%
2020/07/28	5	79.00	5	78.70	79.00	0	1,479	0.00%
2020/07/24	5	81.50	5	84.12	81.50	0	1,562	0.00%
2020/07/23	5	84.90	6	84.97	84.90	-1	1,606	-0.06%
2020/07/22	1	85.20	0	0.00	85.90	1	1,634	0.06%
2020/07/21	5	82.20	5	81.84	82.20	0	1,650	0.00%
2020/07/17	4	78.20	4	79.13	78.20	0	1,636	0.00%
2020/07/16	3	80.60	3	82.30	80.60	0	1,637	0.00%
2020/07/15	0	0.00	1	83.10	82.60	-1	1,628	-0.06%
2020/07/14	5	82.20	5	84.90	82.20	0	1,642	0.00%
2020/07/13	18	86.60	0	0.00	86.10	18	1,657	1.09%
2020/07/10	5	86.80	22	88.09	86.80	-17	1,674	-1.02%
2020/07/09	9	91.61	8	92.38	91.30	1	1,664	0.06%
2020/07/07	14	93.96	15	95.82	94.00	-1	1,643	-0.06%
2020/07/06	0	0.00	5	92.28	95.80	-5	1,624	-0.31%
2020/07/03	0	0.00	1	89.00	89.80	-1	1,612	-0.06%
2020/07/02	0	0.00	3	86.47	86.10	-3	1,609	-0.19%
2020/07/01	0	0.00	3	86.60	85.30	-3	1,608	-0.19%
2020/06/30	4	84.83	2	83.50	85.80	2	1,637	0.12%
2020/06/24	5	81.20	6	80.27	81.20	-1	1,719	-0.06%
2020/06/23	7	80.51	0	0.00	80.30	7	1,743	0.40%
2020/06/22	0	0.00	4	81.65	81.00	-4	1,764	-0.23%
2020/06/19	4	81.00	6	81.70	81.00	-2	1,776	-0.11%
2020/06/18	0	0.00	1	79.80	81.60	-1	1,784	-0.06%
2020/06/17	7	80.00	7	79.33	80.00	0	1,776	0.00%
2020/06/16	0	0.00	1	78.20	80.70	-1	1,785	-0.06%
2020/06/15	6	76.00	6	77.03	76.00	0	1,785	0.00%
2020/06/12	1	76.70	6	76.80	77.00	-5	1,792	-0.28%
2020/06/11	38	80.63	12	82.33	78.70	26	1,797	1.45%
2020/06/10	4	78.60	5	78.34	78.60	-1	1,789	-0.06%
2020/06/09	1	80.00	9	80.49	80.00	-8	1,797	-0.44%
2020/06/08	0	0.00	3	81.67	80.40	-3	1,822	-0.16%
2020/06/05	0	0.00	17	80.69	80.50	-17	1,830	-0.93%
2020/06/04	1	80.80	2	81.15	80.80	-1	1,846	-0.05%
2020/06/03	0	0.00	5	82.18	82.60	-5	1,865	-0.27%
2020/06/02	1	82.50	0	0.00	80.90	1	1,930	0.05%
2020/06/01	0	0.00	4	84.05	82.40	-4	1,990	-0.20%
2020/05/28	3	83.23	0	0.00	81.30	3	2,039	0.15%
2020/05/27	12	86.64	3	86.83	84.10	9	2,044	0.44%
2020/05/26	1	83.40	4	84.20	85.60	-3	2,027	-0.15%
2020/05/25	0	0.00	2	79.70	81.80	-2	2,024	-0.10%
2020/05/22	5	79.08	6	83.77	78.50	-1	2,037	-0.05%
2020/05/21	6	84.17	0	0.00	84.00	6	2,018	0.30%
2020/05/20	0	0.00	19	82.68	81.10	-19	2,002	-0.95%
2020/05/19	3	84.27	2	85.20	82.00	1	1,997	0.05%
2020/05/18	3	84.07	2	84.60	84.20	1	1,974	0.05%
2020/05/15	3	74.10	3	73.73	78.00	0	1,956	0.00%
2020/05/14	2	81.35	3	81.50	75.00	-1	1,912	-0.05%
2020/05/13	2	86.40	2	86.80	83.00	0	1,911	0.00%
2020/05/11	2	83.75	0	0.00	89.20	2	1,898	0.11%
2020/05/08	6	93.87	3	95.03	88.90	3	1,882	0.16%
2020/05/06	8	92.23	6	90.72	89.50	2	1,790	0.11%
2020/05/05	144	92.30	13	91.64	87.60	131	1,733	7.56%	大買/鉅額交易
2020/05/04	15	84.33	12	81.77	88.00	3	1,646	0.18%
2020/04/30	25	79.47	14	81.16	80.00	11	1,581	0.70%
2020/04/29	3	75.53	1	78.10	77.00	2	1,523	0.13%
2020/04/28	34	76.66	33	74.85	73.60	1	1,488	0.07%
2020/04/27	1	72.40	5	72.38	74.00	-4	1,440	-0.28%
2020/04/24	1	67.90	11	69.31	69.10	-10	1,405	-0.71%
2020/04/21	1	66.10	0	0.00	65.00	1	1,357	0.07%
2020/04/20	0	0.00	1	68.90	68.50	-1	1,348	-0.07%
2020/04/17	12	69.19	10	70.60	69.00	2	1,361	0.15%
2020/04/16	1	69.00	0	0.00	70.00	1	1,339	0.07%
2020/04/15	2	67.65	2	68.35	68.70	0	1,314	0.00%
2020/04/14	0	0.00	1	65.00	64.60	-1	1,285	-0.08%
2020/04/10	1	63.00	3	65.50	64.00	-2	1,271	-0.16%
2020/04/09	4	70.20	4	68.68	63.00	0	1,254	0.00%
2020/04/08	1	70.40	1	69.20	68.40	0	1,215	0.00%
2020/04/07	4	64.58	4	64.63	69.80	0	1,188	0.00%
2020/04/06	6	61.07	43	61.85	63.90	-37	1,168	-3.17%
2020/04/01	19	64.67	88	63.12	61.80	-69	1,149	-6.00%
2020/03/31	23	65.48	17	63.49	63.40	6	1,082	0.55%
2020/03/30	101	62.42	3	62.30	62.00	98	1,003	9.77%	大買/
2020/03/27	1	57.20	4	57.03	58.30	-3	962	-0.31%
2020/03/26	4	50.56	11	50.30	53.70	-7	946	-0.74%
2020/03/25	9	49.77	3	49.57	48.85	6	922	0.65%
2020/03/24	5	47.59	4	47.30	46.85	1	906	0.11%
2020/03/23	2	47.08	2	48.65	46.65	0	891	0.00%
2020/03/20	6	49.12	3	50.37	51.80	3	889	0.34%
2020/03/19	1	48.70	2	48.15	47.10	-1	880	-0.11%
2020/03/18	4	57.00	5	55.30	52.30	-1	869	-0.11%
2020/03/17	4	54.75	1	55.00	55.60	3	862	0.35%
2020/03/16	7	58.97	3	58.53	56.10	4	869	0.46%
2020/03/13	1	60.40	10	59.00	60.40	-9	859	-1.05%
2020/03/12	10	66.05	40	65.83	65.50	-30	845	-3.55%
2020/03/11	4	73.50	8	74.41	72.70	-4	815	-0.49%
2020/03/10	6	72.20	9	72.91	72.50	-3	800	-0.37%
2020/03/09	7	75.17	7	75.87	74.30	0	773	0.00%
2020/03/06	13	78.88	11	78.82	75.20	2	739	0.27%
2020/03/05	10	74.06	2	76.10	77.50	8	665	1.20%
2020/03/04	6	69.67	2	70.10	70.50	4	597	0.67%
2020/03/03	4	68.18	5	68.70	67.40	-1	568	-0.18%
2020/03/02	15	64.21	5	64.78	66.60	10	535	1.87%
2020/02/27	10	67.17	3	64.77	63.10	7	510	1.37%
2020/02/26	29	65.65	5	65.86	65.50	24	472	5.08%
2020/02/25	4	64.20	5	64.76	64.10	-1	436	-0.23%
2020/02/24	2	60.90	2	61.55	62.50	0	405	0.00%
2020/02/21	1	60.80	1	61.20	61.40	0	397	0.00%
2020/02/20	3	59.50	4	60.30	60.80	-1	388	-0.26%
2020/02/19	5	60.52	5	60.34	58.60	0	376	0.00%
2020/02/18	10	62.90	10	63.21	60.00	0	358	0.00%
2020/02/17	5	58.66	5	59.50	60.20	0	318	0.00%
2020/02/14	7	59.27	6	59.58	59.50	1	310	0.32%
2020/02/13	2	58.45	1	57.00	57.00	1	285	0.35%
2020/02/12	1	54.20	1	55.20	58.00	0	268	0.00%
2020/02/11	1	53.30	1	53.90	53.50	0	246	0.00%
2020/02/06	1	53.10	1	53.30	53.90	0	224	0.00%
2020/02/04	1	49.30	1	50.40	52.70	0	212	0.00%
2020/01/31	1	47.00	1	47.35	47.10	0	199	0.00%
2020/01/20	1	51.10	1	50.80	50.70	0	190	0.00%
2020/01/17	3	51.27	3	51.20	51.10	0	188	0.00%
2020/01/16	2	53.20	2	52.80	51.40	0	186	0.00%
2020/01/15	1	53.00	1	53.00	53.00	0	181	0.00%
2020/01/14	1	53.40	1	54.00	54.00	0	180	0.00%
2019/12/31	2	52.20	3	51.97	51.50	-1	142	-0.70%
2019/12/30	4	50.93	3	52.00	50.80	1	136	0.73%
2019/12/27	2	48.25	2	47.90	48.40	0	120	0.00%
2019/12/26	2	48.13	2	48.40	48.00	0	119	0.00%
2019/12/25	3	48.78	3	48.63	48.95	0	118	0.00%
2019/12/24	2	48.08	2	47.80	48.10	0	115	0.00%
2019/12/23	1	48.00	3	47.93	48.10	-2	113	-1.75%
2019/12/19	3	47.08	1	45.80	45.80	2	99	2.01%
2019/12/18	1	47.20	1	46.85	46.85	0	97	0.00%
2019/12/17	3	46.98	2	46.40	47.15	1	96	1.04%
2019/12/16	1	44.65	2	45.63	46.40	-1	89	-1.12%
2019/12/13	1	43.25	1	42.90	42.20	0	82	0.00%
2019/12/12	3	43.00	3	43.67	44.00	0	80	0.00%
2019/12/11	3	47.50	12	47.68	46.00	-9	74	-12.13%
2019/12/10	10	46.60	0	0.00	46.60	10	51	19.31%
2019/12/09	1	40.35	1	41.50	42.40	0	44	0.00%
2019/12/03	3	38.95	3	38.55	38.60	0	38	0.00%
2019/11/13	1	41.30	1	41.10	40.50	0	33	0.00%
2019/11/12	1	41.15	3	41.13	41.10	-2	31	-6.42%
2019/11/08	0	0.00	2	40.00	39.90	-2	26	-7.52%
2019/07/16	0	0.00	0.1	39.70	39.70	-0.1	12	-0.40%
2019/03/19	0	0.00	1	42.90	43.60	-1	12	-7.83%
2019/01/28	1	45.60	0	0.00	45.00	1	11	9.01%
2018/10/26	0	0.00	3	50.00	50.00	-3	26	-11.16%
2018/10/05	2	52.25	0	0.00	50.60	2	23	8.43%
2018/09/14	1	54.00	0	0.00	54.20	1	25	3.87%
2018/08/23	4	57.25	0	0.00	57.30	4	40	9.79%
2018/08/21	0	0.00	2	64.10	64.60	-2	39	-5.08%
2018/06/15	0	0.00	1	66.80	66.40	-1	56	-1.76%
2018/04/24	2	60.20	0	0.00	60.10	2	84	2.38%
2018/04/16	1	62.10	5	62.40	61.80	-4	87	-4.56%
2018/04/13	0	0.00	5	62.50	62.30	-5	88	-5.66%
2018/04/02	1	64.80	0	0.00	64.50	1	90	1.11%