全球傳動 (4540)-新加坡商瑞銀券商分點個股進出

台股 » 個股 » 全球傳動 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

全球傳動

(4540)

可現股當沖

股價
32.05
漲跌
▲0.20
漲幅
+0.63%
成交量
74張
產業
上市電機機械類股▲0.15%
119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

全球傳動 (4540)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	3	32.12	2	32.03	32.05	1	440	0.23%
2024/04/22	4	31.70	9	32.48	31.85	-5	440	-1.14%
2024/04/19	40	31.93	11	31.97	31.70	29	438	6.61%
2024/04/18	4	32.13	11	32.29	32.40	-7	435	-1.61%
2024/04/17	19	32.23	28	32.32	32.25	-9	433	-2.07%
2024/04/16	50	32.88	23	32.63	32.10	27	431	6.26%
2024/04/15	15	33.85	9	34.09	33.95	6	424	1.41%
2024/04/12	16	34.38	8	34.48	34.15	8	422	1.89%
2024/04/11	47	35.16	60	34.91	34.30	-13	417	-3.11%
2024/04/10	20	35.79	5	35.74	35.70	15	409	3.66%
2024/04/09	2	35.48	8	35.53	35.65	-6	406	-1.48%
2024/04/08	2	35.15	11	35.05	35.50	-9	401	-2.24%
2024/04/03	9	35.33	10	35.79	35.15	-1	396	-0.25%
2024/04/02	10	36.40	13	36.24	35.95	-3	389	-0.77%
2024/04/01	27	36.11	10	36.20	35.70	17	382	4.44%
2024/03/29	30	37.32	7	38.02	37.00	23	367	6.26%
2024/03/28	15	37.89	37	38.43	37.90	-22	353	-6.22%
2024/03/27	29	38.78	97	38.69	38.75	-68	336	-20.22%
2024/03/26	81	38.71	177	38.54	38.00	-96	300	-31.97%	大賣/
2024/03/25	43	35.77	61	35.79	37.80	-18	214	-8.37%
2024/03/22	27	34.60	13	34.69	34.40	14	178	7.83%
2024/03/21	22	35.03	1	34.95	35.00	21	174	12.06%
2024/03/20	34	34.49	8	34.49	34.30	26	161	16.07%
2024/03/19	5	32.90	14	33.06	32.95	-9	147	-6.11%
2024/03/18	0	0.00	2	33.50	33.15	-2	145	-1.37%
2024/03/15	1	33.00	2	33.10	33.20	-1	146	-0.68%
2024/03/14	4	33.66	3	34.03	33.30	1	150	0.66%
2024/03/13	19	34.04	1	33.70	34.10	18	147	12.18%
2024/03/12	2	34.18	16	34.32	34.15	-14	143	-9.73%
2024/03/11	5	34.09	33	34.19	34.05	-28	143	-19.53%
2024/03/08	1	33.75	20	33.59	34.05	-19	142	-13.37%
2024/03/07	0	0.00	26	33.34	32.80	-26	138	-18.79%
2024/03/06	0	0.00	6	33.82	33.70	-6	138	-4.35%
2024/03/05	0	0.00	1	34.05	34.00	-1	138	-0.72%
2024/03/01	1	34.60	2	34.73	34.75	-1	133	-0.75%
2024/02/29	21	35.09	20	35.14	34.75	1	130	0.76%
2024/02/27	19	35.40	7	34.81	34.90	12	123	9.75%
2024/02/26	16	34.45	0	0.00	34.80	16	117	13.65%
2024/02/23	0	0.00	5	33.79	33.85	-5	111	-4.50%
2024/02/22	0	0.00	15	34.13	33.75	-15	107	-13.95%
2024/02/21	1	34.30	5	34.42	34.35	-4	106	-3.76%
2024/02/20	19	34.73	7	35.29	34.55	12	105	11.34%
2024/02/19	9	33.47	0	0.00	34.75	9	98	9.10%
2024/02/16	8	32.73	0	0.00	32.95	8	86	9.20%
2024/02/15	6	32.46	0	0.00	32.40	6	85	7.01%
2024/02/05	2	32.10	0	0.00	32.40	2	84	2.36%
2024/02/02	7	32.20	0	0.00	32.15	7	83	8.35%
2024/02/01	0	0.00	1	32.05	32.10	-1	82	-1.21%
2024/01/26	8	32.90	0	0.00	32.20	8	81	9.81%
2024/01/23	0	0.00	1	31.95	31.90	-1	76	-1.32%
2024/01/22	0	0.00	2	31.85	31.85	-2	74	-2.68%
2024/01/17	3	31.72	0	0.00	31.85	3	72	4.12%
2024/01/16	0	0.00	2	31.93	31.95	-2	71	-2.80%
2024/01/15	2	31.95	0	0.00	31.90	2	70	2.83%
2024/01/11	0	0.00	5	31.74	31.90	-5	69	-7.19%
2024/01/08	0	0.00	2	32.03	32.00	-2	68	-2.94%
2024/01/03	2	32.05	0	0.00	31.95	2	70	2.84%
2023/12/29	0	0.00	2	32.18	32.30	-2	74	-2.67%
2023/12/28	2	32.20	0	0.00	32.30	2	75	2.66%
2023/12/26	0	0.00	3	32.10	32.15	-3	76	-3.94%
2023/12/25	0	0.00	1	32.25	32.15	-1	76	-1.31%
2023/12/18	0	0.00	5	32.19	32.30	-5	76	-6.57%
2023/12/15	0	0.00	2	32.45	32.50	-2	76	-2.60%
2023/12/11	2	32.03	9	32.34	32.25	-7	93	-7.46%
2023/12/04	8	33.45	0	0.00	33.50	8	92	8.66%
2023/12/01	9	33.26	0	0.00	33.25	9	92	9.71%
2023/11/30	9	32.77	0	0.00	32.75	9	93	9.60%
2023/11/28	1	32.20	0	0.00	32.30	1	95	1.04%
2023/11/24	0	0.00	1	32.05	32.20	-1	97	-1.03%
2023/11/20	1	31.85	0	0.00	31.90	1	99	1.01%
2023/11/17	1	31.10	0	0.00	31.15	1	97	1.02%
2023/11/16	0	0.00	3	30.97	31.00	-3	96	-3.11%
2023/11/15	0	0.00	3	30.87	31.00	-3	99	-3.01%
2023/11/14	0	0.00	3	30.60	30.75	-3	104	-2.87%
2023/11/09	1	31.00	0	0.00	31.00	1	105	0.95%
2023/11/08	0	0.00	1	31.40	31.30	-1	108	-0.92%
2023/10/25	0	0.00	3	31.37	31.20	-3	128	-2.33%
2023/10/13	6	31.35	0	0.00	31.40	6	133	4.50%
2023/10/05	1	31.90	8	31.94	31.90	-7	132	-5.29%
2023/10/04	0	0.00	4	31.98	32.00	-4	131	-3.04%
2023/10/02	4	32.05	1	32.35	32.35	3	131	2.28%
2023/09/28	2	31.95	3	31.92	32.00	-1	131	-0.76%
2023/09/27	1	31.95	1	31.95	32.10	0	131	0.00%
2023/09/25	2	32.40	3	32.53	32.70	-1	133	-0.75%
2023/09/22	1	32.20	3	32.32	32.70	-2	133	-1.50%
2023/09/21	4	31.89	4	32.30	32.75	0	134	0.00%
2023/09/20	0	0.00	8	32.61	32.75	-8	132	-6.05%
2023/09/19	0	0.00	5	33.10	33.05	-5	131	-3.80%
2023/09/18	5	33.00	15	33.10	33.20	-10	130	-7.65%
2023/09/15	26	33.08	10	33.15	33.15	16	130	12.27%
2023/09/14	34	32.67	16	33.98	33.80	18	126	14.18%
2023/09/13	27	31.37	15	31.31	31.45	12	116	10.31%
2023/09/12	4	31.23	11	31.24	31.30	-7	114	-6.11%
2023/09/11	1	31.70	16	31.24	31.25	-15	113	-13.17%
2023/09/07	8	31.77	0	0.00	31.95	8	111	7.20%
2023/09/06	4	33.21	0	0.00	33.30	4	110	3.63%
2023/09/05	17	33.30	2	33.33	33.20	15	107	13.90%
2023/09/04	6	33.12	0	0.00	33.40	6	104	5.75%
2023/09/01	16	33.19	0	0.00	33.15	16	105	15.22%
2023/08/31	5	33.08	1	33.20	33.25	4	102	3.91%
2023/08/30	2	32.85	0	0.00	32.95	2	102	1.96%
2023/08/24	7	32.74	1	32.60	32.70	6	99	6.02%
2023/08/23	8	32.71	0	0.00	32.85	8	100	7.93%
2023/08/22	1	32.30	0	0.00	32.30	1	99	1.00%
2023/08/21	25	32.28	6	32.51	32.25	19	100	18.98%
2023/08/18	8	33.27	22	32.96	32.70	-14	96	-14.46%
2023/08/17	3	33.52	0	0.00	33.50	3	92	3.24%
2023/08/16	1	33.65	2	33.43	33.45	-1	91	-1.10%
2023/08/15	17	33.85	1	33.70	33.75	16	90	17.66%
2023/08/14	1	34.25	0	0.00	33.30	1	89	1.12%
2023/08/11	0	0.00	6	34.90	34.50	-6	86	-6.95%
2023/08/10	2	36.25	4	36.55	36.20	-2	79	-2.50%
2023/08/08	3	37.52	4	37.54	36.65	-1	78	-1.28%
2023/08/07	1	37.95	0	0.00	38.15	1	75	1.33%
2023/08/04	1	38.20	1	38.25	38.35	0	76	0.00%
2023/08/02	1	38.10	0	0.00	38.25	1	77	1.29%
2023/07/31	1	38.95	3	38.90	38.90	-2	81	-2.45%
2023/07/26	1	38.10	0	0.00	38.00	1	83	1.20%
2023/07/25	0	0.00	1	38.25	38.10	-1	83	-1.20%
2023/07/24	8	38.04	0	0.00	38.05	8	83	9.60%
2023/07/20	0	0.00	3	38.00	37.95	-3	86	-3.48%
2023/07/19	0	0.00	1	37.70	37.90	-1	86	-1.15%
2023/07/18	0	0.00	8	38.03	37.85	-8	88	-9.06%
2023/07/17	0	0.00	2	38.35	38.30	-2	89	-2.23%
2023/07/14	2	38.55	9	38.69	38.80	-7	99	-7.05%
2023/07/13	3	38.62	15	39.03	38.55	-12	102	-11.76%
2023/07/11	0	0.00	6	39.80	39.85	-6	105	-5.68%
2023/07/07	0	0.00	2	39.83	39.80	-2	108	-1.84%
2023/07/06	1	39.60	0	0.00	40.00	1	119	0.84%
2023/07/05	1	40.20	0	0.00	40.00	1	122	0.82%
2023/07/04	5	40.08	5	40.25	40.20	0	122	0.00%
2023/06/29	2	39.95	0	0.00	39.90	2	125	1.59%
2023/06/27	0	0.00	11	40.27	39.85	-11	126	-8.67%
2023/06/21	1	41.05	2	41.18	41.35	-1	126	-0.79%
2023/06/20	0	0.00	3	40.33	40.50	-3	125	-2.38%
2023/06/19	3	40.45	0	0.00	40.40	3	125	2.39%
2023/06/16	7	40.39	0	0.00	40.55	7	125	5.56%
2023/06/15	1	40.05	1	40.25	40.30	0	124	0.00%
2023/06/14	0	0.00	9	40.19	40.10	-9	126	-7.13%
2023/06/13	0	0.00	7	40.04	40.00	-7	127	-5.48%
2023/06/09	0	0.00	2	40.35	40.25	-2	127	-1.57%
2023/06/08	0	0.00	2	40.63	40.35	-2	128	-1.56%
2023/06/07	7	40.74	6	40.88	40.85	1	131	0.76%
2023/06/06	0	0.00	2	40.85	40.70	-2	134	-1.48%
2023/06/05	2	40.90	3	40.82	40.55	-1	145	-0.69%
2023/06/02	0	0.00	2	40.30	40.35	-2	158	-1.27%
2023/06/01	0	0.00	2	40.45	40.30	-2	158	-1.26%
2023/05/31	1	40.45	4	40.53	40.25	-3	158	-1.89%
2023/05/30	1	40.50	6	40.63	40.55	-5	158	-3.15%
2023/05/29	0	0.00	12	41.22	41.20	-12	158	-7.55%
2023/05/26	0	0.00	1	40.80	40.45	-1	158	-0.63%
2023/05/25	0	0.00	4	41.46	41.45	-4	159	-2.51%
2023/05/24	0	0.00	1	41.25	41.45	-1	161	-0.62%
2023/05/23	1	40.90	4	41.00	40.95	-3	166	-1.80%
2023/05/19	0	0.00	4	41.09	41.15	-4	170	-2.35%
2023/05/18	0	0.00	5	41.12	41.00	-5	172	-2.90%
2023/05/17	0	0.00	3	41.05	41.00	-3	174	-1.72%
2023/05/16	1	40.70	2	40.70	40.55	-1	175	-0.57%
2023/05/15	0	0.00	3	40.10	40.05	-3	175	-1.71%
2023/05/12	1	39.80	4	40.29	40.40	-3	176	-1.70%
2023/05/11	3	41.02	12	40.32	39.95	-9	176	-5.10%
2023/05/10	2	42.18	15	41.75	41.75	-13	175	-7.40%
2023/05/09	0	0.00	21	43.06	43.10	-21	174	-12.01%
2023/05/08	1	43.00	5	43.30	43.45	-4	174	-2.29%
2023/05/05	3	42.10	18	43.09	43.20	-15	174	-8.59%
2023/05/04	2	42.73	11	42.68	42.95	-9	172	-5.23%
2023/05/03	0	0.00	5	42.21	42.05	-5	172	-2.90%
2023/05/02	6	42.00	12	42.36	42.85	-6	174	-3.44%
2023/04/28	0	0.00	3	41.47	41.35	-3	180	-1.66%
2023/04/27	0	0.00	4	40.93	41.00	-4	182	-2.19%
2023/04/26	2	40.65	0	0.00	40.65	2	182	1.10%
2023/04/25	0	0.00	12	41.28	41.10	-12	182	-6.59%
2023/04/24	1	42.20	0	0.00	41.95	1	179	0.56%
2023/04/21	1	41.70	4	42.20	41.60	-3	178	-1.68%
2023/04/20	6	43.39	4	43.28	42.75	2	176	1.13%
2023/04/19	39	44.52	7	44.17	43.50	32	174	18.29%
2023/04/18	25	44.00	4	44.45	44.05	21	163	12.81%
2023/04/17	38	43.50	0	0.00	43.65	38	160	23.74%
2023/04/14	6	42.98	0	0.00	42.90	6	153	3.90%
2023/04/13	4	42.74	1	42.60	42.75	3	151	1.98%
2023/04/12	2	42.80	1	42.65	42.65	1	149	0.67%
2023/04/11	12	43.70	18	43.24	42.80	-6	148	-4.05%
2023/04/10	8	42.25	1	41.85	42.20	7	138	5.06%
2023/04/06	0	0.00	3	41.78	41.65	-3	134	-2.22%
2023/03/31	0	0.00	3	41.80	41.85	-3	134	-2.23%
2023/03/30	0	0.00	3	41.45	41.65	-3	132	-2.27%
2023/03/29	0	0.00	2	41.15	41.15	-2	130	-1.54%
2023/03/28	1	40.00	4	40.56	40.90	-3	130	-2.30%
2023/03/27	1	41.05	0	0.00	40.90	1	129	0.77%
2023/03/24	3	41.20	0	0.00	41.20	3	130	2.31%
2023/03/23	7	41.09	2	41.45	41.40	5	129	3.85%
2023/03/22	1	41.05	0	0.00	41.20	1	129	0.77%
2023/03/21	1	41.05	0	0.00	41.05	1	129	0.77%
2023/03/17	6	41.10	0	0.00	41.30	6	132	4.51%
2023/03/16	4	40.54	4	40.85	41.00	0	131	0.00%
2023/03/14	0	0.00	2	41.38	41.10	-2	130	-1.53%
2023/03/13	2	41.75	3	41.20	41.45	-1	131	-0.76%
2023/03/10	2	42.68	4	42.31	42.05	-2	132	-1.51%
2023/03/09	0	0.00	4	43.76	43.25	-4	132	-3.02%
2023/03/08	50	44.18	8	43.45	44.30	42	128	32.65%
2023/03/07	8	43.04	7	43.30	42.75	1	117	0.85%
2023/03/06	2	41.48	0	0.00	41.50	2	104	1.91%
2023/03/03	1	41.25	0	0.00	41.40	1	104	0.95%
2023/03/02	0	0.00	1	41.60	41.35	-1	104	-0.96%
2023/03/01	0	0.00	1	41.30	41.35	-1	104	-0.96%
2023/02/24	0	0.00	2	41.50	41.40	-2	103	-1.93%
2023/02/23	0	0.00	12	41.37	41.65	-12	101	-11.77%
2023/02/22	16	41.94	1	42.00	41.80	15	101	14.82%
2023/02/21	8	41.77	11	41.40	42.00	-3	98	-3.04%
2023/02/20	1	40.85	1	41.75	41.05	0	94	0.00%
2023/02/16	8	40.06	0	0.00	40.45	8	91	8.74%
2023/02/15	5	40.05	0	0.00	39.65	5	90	5.53%
2023/02/10	0	0.00	3	39.33	39.60	-3	87	-3.44%
2023/02/09	0	0.00	2	39.90	39.80	-2	86	-2.32%
2023/02/08	1	40.00	0	0.00	40.20	1	86	1.15%
2023/02/07	1	39.30	0	0.00	39.40	1	84	1.19%
2023/02/06	3	39.60	0	0.00	39.50	3	83	3.58%
2023/02/03	1	39.55	0	0.00	39.60	1	82	1.21%
2023/02/01	7	39.32	4	39.36	39.15	3	80	3.71%
2023/01/31	2	38.70	0	0.00	38.95	2	79	2.53%
2023/01/30	0	0.00	1	39.05	38.95	-1	76	-1.31%
2023/01/17	5	37.71	1	38.00	37.95	4	69	5.79%
2023/01/16	1	37.30	5	36.83	37.40	-4	67	-5.96%
2023/01/13	0	0.00	5	37.02	36.45	-5	66	-7.51%
2023/01/06	0	0.00	1	36.45	36.50	-1	66	-1.50%
2023/01/05	0	0.00	3	36.53	36.50	-3	68	-4.35%
2022/12/30	0	0.00	4	36.45	36.45	-4	79	-5.04%
2022/12/28	1	36.75	2	37.85	36.50	-1	80	-1.24%
2022/12/22	0	0.00	3	36.52	36.55	-3	81	-3.68%
2022/12/14	0	0.00	7	37.80	37.80	-7	84	-8.25%
2022/12/12	17	37.49	1	37.15	37.80	16	84	18.83%
2022/12/09	5	37.70	0	0.00	37.30	5	81	6.14%
2022/12/07	0	0.00	5	37.73	37.65	-5	80	-6.23%
2022/12/06	0	0.00	2	38.30	38.15	-2	79	-2.52%
2022/12/05	7	38.49	0	0.00	38.75	7	78	8.87%
2022/12/02	10	37.79	0	0.00	37.75	10	76	13.00%
2022/12/01	12	36.98	0	0.00	37.30	12	74	16.14%
2022/11/11	0	0.00	1	35.90	35.40	-1	90	-1.11%
2022/11/03	1	32.50	0	0.00	33.25	1	105	0.95%
2022/10/18	1	32.85	0	0.00	33.00	1	109	0.91%
2022/10/17	8	32.55	0	0.00	32.65	8	109	7.29%
2022/10/14	5	33.94	0	0.00	33.75	5	109	4.57%
2022/10/13	0	0.00	5	33.05	32.50	-5	108	-4.61%
2022/10/12	0	0.00	2	33.95	34.10	-2	107	-1.87%
2022/10/11	2	34.58	9	34.15	33.90	-7	105	-6.63%
2022/10/03	2	37.45	0	0.00	37.60	2	98	2.04%
2022/09/30	3	37.35	0	0.00	38.35	3	100	3.00%
2022/09/29	1	37.45	0	0.00	37.70	1	99	1.01%
2022/09/28	0	0.00	2	38.33	37.00	-2	99	-2.01%
2022/09/27	1	39.55	0	0.00	40.00	1	97	1.03%
2022/09/26	0	0.00	4	40.28	39.85	-4	97	-4.10%
2022/09/23	0	0.00	1	41.30	41.45	-1	97	-1.03%
2022/09/02	0	0.00	1	46.75	46.55	-1	118	-0.84%
2022/09/01	2	46.80	0	0.00	46.90	2	120	1.66%
2022/08/30	0	0.00	1	47.50	47.70	-1	132	-0.75%
2022/08/26	7	47.34	0	0.00	47.40	7	134	5.22%
2022/08/25	2	46.43	6	46.88	46.80	-4	133	-3.00%
2022/08/22	1	45.95	0	0.00	46.15	1	131	0.76%
2022/08/19	4	45.40	0	0.00	45.30	4	131	3.05%
2022/08/18	5	44.47	0	0.00	44.60	5	130	3.83%
2022/08/12	0	0.00	6	45.31	45.40	-6	130	-4.59%
2022/08/11	4	46.39	0	0.00	47.10	4	123	3.24%
2022/07/18	0	0.00	1	43.20	43.15	-1	144	-0.69%
2022/07/13	0	0.00	2	42.65	42.20	-2	143	-1.39%
2022/07/12	0	0.00	4	41.90	41.85	-4	142	-2.81%
2022/07/11	3	42.43	2	42.20	42.80	1	142	0.70%
2022/07/08	9	43.32	0	0.00	42.90	9	142	6.32%
2022/07/04	0	0.00	3	42.45	42.70	-3	141	-2.11%
2022/07/01	0	0.00	3	43.00	42.65	-3	142	-2.11%
2022/06/30	1	43.80	16	44.29	43.75	-15	140	-10.67%
2022/06/29	0	0.00	5	45.12	45.30	-5	140	-3.56%
2022/06/28	11	45.75	4	46.20	45.80	7	140	5.00%
2022/06/27	1	46.75	1	47.15	46.65	0	138	0.00%
2022/06/24	26	45.20	0	0.00	45.50	26	136	19.05%
2022/06/23	0	0.00	1	43.90	44.10	-1	135	-0.74%
2022/06/22	1	43.85	1	43.95	43.80	0	134	0.00%
2022/06/21	1	45.20	1	44.00	45.30	0	133	0.00%
2022/06/20	0	0.00	3	43.63	43.30	-3	133	-2.25%
2022/06/15	3.7	45.82	0	0.00	45.60	3.7	128	2.86%
2022/06/14	1	43.80	9	44.69	44.85	-8	127	-6.28%
2022/06/13	0	0.00	7	45.91	45.50	-7	124	-5.62%
2022/06/10	0	0.00	4	46.95	46.85	-4	122	-3.27%
2022/06/09	5	48.20	34	47.87	47.55	-29	119	-24.27%
2022/06/08	4	46.00	0	0.00	45.30	4	105	3.80%
2022/06/07	0	0.00	1	45.75	45.75	-1	106	-0.94%
2022/06/06	4	45.13	0	0.00	44.80	4	106	3.77%
2022/06/02	12	44.57	1	44.85	44.85	11	104	10.49%
2022/06/01	0	0.00	1	43.90	44.05	-1	101	-0.98%
2022/05/27	2	42.45	0	0.00	42.65	2	99	2.01%
2022/05/24	8	42.78	0	0.00	42.45	8	100	7.93%
2022/05/20	6	43.00	4	42.50	42.75	2	100	1.98%
2022/05/19	1	41.35	0	0.00	41.60	1	100	1.00%
2022/05/18	3	42.37	0	0.00	42.20	3	99	3.02%
2022/05/17	0	0.00	5	44.20	42.65	-5	97	-5.13%
2022/05/16	3	42.03	8	41.61	42.75	-5	78	-6.41%
2022/05/12	0	0.00	2	39.08	38.55	-2	73	-2.71%
2022/05/11	4	40.18	0	0.00	39.95	4	73	5.47%
2022/05/10	0	0.00	8	40.33	40.40	-8	72	-11.07%
2022/05/09	2	40.53	3	40.82	40.20	-1	72	-1.37%
2022/05/06	4	41.28	0	0.00	41.10	4	72	5.52%
2022/05/04	0	0.00	2	42.45	42.20	-2	72	-2.77%
2022/05/03	0	0.00	1	42.35	42.30	-1	73	-1.37%
2022/04/27	0	0.00	1	43.00	42.55	-1	74	-1.34%
2022/03/18	0	0.00	1	46.35	46.40	-1	96	-1.04%
2022/03/16	1	45.35	0	0.00	45.20	1	98	1.02%
2022/03/14	0	0.00	1	45.50	45.70	-1	99	-1.00%
2022/03/07	1	47.85	0	0.00	47.25	1	96	1.04%
2022/02/09	1	47.70	0	0.00	47.65	1	101	0.99%
2021/11/15	8	48.06	0	0.00	47.80	8	87	9.12%
2021/11/12	4	48.39	0	0.00	48.00	4	88	4.53%
2021/11/10	7	49.62	0	0.00	49.20	7	91	7.65%
2021/11/09	4	49.85	0	0.00	49.50	4	92	4.34%
2021/11/08	6	49.22	0	0.00	49.85	6	100	5.95%
2021/11/04	2	49.48	0	0.00	49.20	2	108	1.84%
2021/11/03	1	49.15	0	0.00	49.10	1	110	0.90%
2021/11/02	1	49.50	0	0.00	49.15	1	113	0.88%
2021/11/01	17	49.27	0	0.00	49.60	17	114	14.88%
2021/10/29	9	48.21	0	0.00	48.05	9	113	7.94%
2021/10/27	9	48.16	0	0.00	48.30	9	117	7.66%
2021/10/26	19	48.21	0	0.00	48.10	19	120	15.72%
2021/10/25	4	47.93	0	0.00	47.90	4	124	3.20%
2021/10/21	5	48.13	0	0.00	48.00	5	139	3.58%
2021/10/20	8	48.25	0	0.00	47.80	8	147	5.41%
2021/10/19	21	48.17	0	0.00	48.10	21	162	12.96%
2021/10/18	1	47.15	0	0.00	47.35	1	164	0.61%
2021/10/15	9	47.69	0	0.00	47.55	9	167	5.36%
2021/10/14	5	47.31	0	0.00	47.50	5	172	2.90%
2021/10/13	1	47.20	0	0.00	47.30	1	174	0.57%
2021/10/12	10	47.65	0	0.00	47.10	10	179	5.57%
2021/10/08	7	49.01	0	0.00	48.20	7	186	3.75%
2021/10/07	18	47.47	0	0.00	47.50	18	186	9.63%
2021/10/05	1	45.25	0	0.00	44.95	1	200	0.50%
2021/10/04	1	45.30	0	0.00	44.85	1	204	0.49%
2021/10/01	0	0.00	2	45.40	45.30	-2	205	-0.97%
2021/09/30	2	46.40	0	0.00	46.35	2	206	0.97%
2021/08/27	0	0.00	1	49.65	49.60	-1	275	-0.36%
2021/08/23	1	49.90	0	0.00	49.90	1	290	0.34%
2021/08/20	0	0.00	1	48.50	48.60	-1	292	-0.34%
2021/08/11	0	0.00	8	51.25	50.70	-8	299	-2.67%
2021/08/10	0	0.00	3	52.40	52.10	-3	297	-1.01%
2021/08/09	0	0.00	2	52.60	52.20	-2	303	-0.66%
2021/07/30	1	55.10	0	0.00	54.00	1	348	0.29%
2021/07/29	7	55.69	0	0.00	55.00	7	348	2.01%
2021/07/28	0	0.00	20	53.75	55.10	-20	348	-5.74%
2021/07/27	0	0.00	23	55.32	54.50	-23	358	-6.42%
2021/07/23	7	56.00	0	0.00	57.70	7	373	1.88%
2021/07/20	0	0.00	8	54.50	54.50	-8	380	-2.10%
2021/07/19	0	0.00	8	54.90	54.60	-8	388	-2.06%
2021/07/16	0	0.00	1	56.00	55.80	-1	411	-0.24%
2021/07/15	47	55.47	0	0.00	56.10	47	425	11.04%
2021/07/14	1	54.30	1	54.30	54.20	0	438	0.00%
2021/07/13	10	54.89	0	0.00	54.80	10	461	2.16%
2021/07/12	1	54.60	0	0.00	53.80	1	487	0.21%
2021/07/01	0	0.00	6	52.00	52.00	-6	819	-0.73%
2021/06/30	0	0.00	1	52.60	52.60	-1	833	-0.12%
2021/06/29	3	52.20	3	52.73	52.10	0	855	0.00%
2021/06/28	0	0.00	10	53.76	53.30	-10	856	-1.17%
2021/06/25	0	0.00	9	55.12	54.60	-9	855	-1.05%
2021/06/24	0	0.00	7	54.89	56.00	-7	853	-0.82%
2021/06/23	1	54.10	0	0.00	54.10	1	841	0.12%
2021/06/22	3	53.67	0	0.00	52.70	3	842	0.36%
2021/06/21	0	0.00	7	53.57	53.50	-7	846	-0.83%
2021/06/18	1	53.10	0	0.00	53.10	1	846	0.12%
2021/06/16	0	0.00	11	52.84	52.60	-11	850	-1.29%
2021/06/15	2	53.80	8	53.71	53.40	-6	856	-0.70%
2021/06/11	0	0.00	3	53.00	52.80	-3	866	-0.35%
2021/06/10	0	0.00	2	52.15	51.70	-2	868	-0.23%
2021/06/07	4	51.13	0	0.00	50.70	4	885	0.45%
2021/06/01	5	52.64	0	0.00	53.80	5	938	0.53%
2021/05/31	7	51.50	0	0.00	50.30	7	941	0.74%
2021/05/28	18	51.34	0	0.00	51.10	18	953	1.89%
2021/05/27	21	50.70	2	50.70	50.80	19	959	1.98%
2021/05/26	20	51.15	3	51.00	51.30	17	965	1.76%
2021/05/25	12	51.23	0	0.00	51.00	12	974	1.23%
2021/05/24	6	50.55	0	0.00	50.00	6	981	0.61%
2021/05/21	2	48.55	4	48.43	48.70	-2	1,008	-0.20%
2021/05/20	0	0.00	1	47.60	46.60	-1	1,027	-0.10%
2021/05/19	1	47.80	0	0.00	47.80	1	1,035	0.10%
2021/05/18	16	47.45	0	0.00	48.55	16	1,045	1.53%
2021/05/17	0	0.00	1	45.90	44.60	-1	1,051	-0.10%
2021/05/14	8	48.81	6	49.03	47.55	2	1,050	0.19%
2021/05/13	0	0.00	6	47.05	48.30	-6	1,051	-0.57%
2021/05/12	9	49.89	13	50.48	47.90	-4	1,055	-0.38%
2021/05/11	3	53.50	24	52.83	51.10	-21	1,061	-1.98%
2021/05/10	8	55.90	27	56.01	54.60	-19	1,079	-1.76%
2021/05/07	0	0.00	2	56.90	56.70	-2	1,140	-0.18%
2021/05/06	9	56.82	22	56.52	56.20	-13	1,162	-1.12%
2021/05/05	0	0.00	15	56.35	56.30	-15	1,309	-1.15%
2021/05/04	12	56.64	46	57.19	56.10	-34	1,488	-2.28%
2021/05/03	0	0.00	65	58.98	58.80	-65	1,484	-4.38%
2021/04/29	2	60.80	6	60.83	60.70	-4	1,503	-0.27%
2021/04/28	0	0.00	7	61.49	61.50	-7	1,527	-0.46%
2021/04/27	4	61.50	2	61.85	61.50	2	1,536	0.13%
2021/04/26	3	62.63	15	62.36	62.10	-12	1,541	-0.78%
2021/04/23	4	60.70	9	61.98	62.10	-5	1,539	-0.32%
2021/04/22	43	61.01	16	62.73	61.00	27	1,550	1.74%
2021/04/20	6	65.60	0	0.00	65.60	6	1,533	0.39%
2021/04/19	0	0.00	5	66.74	66.30	-5	1,528	-0.33%
2021/04/16	0	0.00	1	69.20	68.20	-1	1,536	-0.07%
2021/04/15	0	0.00	9	70.32	68.60	-9	1,535	-0.59%
2021/04/14	8	64.91	42	65.80	68.00	-34	1,432	-2.37%
2021/04/13	2	65.85	37	64.73	62.50	-35	1,365	-2.56%
2021/04/12	13	63.52	25	63.07	64.00	-12	1,337	-0.90%
2021/04/09	55	62.08	2	62.20	62.20	53	1,313	4.04%
2021/04/08	15	62.57	9	61.90	61.50	6	1,302	0.46%
2021/04/07	0	0.00	4	61.25	61.40	-4	1,295	-0.31%
2021/04/06	9	61.07	0	0.00	61.90	9	1,299	0.69%
2021/04/01	6	61.12	2	60.30	60.20	4	1,295	0.31%
2021/03/25	0	0.00	1	58.40	58.20	-1	1,505	-0.07%
2021/03/24	0	0.00	8	58.95	58.60	-8	1,560	-0.51%
2021/03/22	0	0.00	2	59.10	59.10	-2	1,627	-0.12%
2021/03/19	1	60.50	4	59.73	59.80	-3	1,626	-0.18%
2021/03/18	11	60.42	2	59.60	61.00	9	1,629	0.55%
2021/03/17	4	59.60	8	59.45	59.00	-4	1,627	-0.25%
2021/03/15	5	61.34	0	0.00	60.80	5	1,631	0.31%
2021/03/12	1	61.70	1	61.20	61.70	0	1,644	0.00%
2021/03/11	28	61.17	0	0.00	60.90	28	1,650	1.70%
2021/03/10	35	60.89	3	60.60	60.30	32	1,650	1.94%
2021/03/09	4	62.80	22	61.78	61.10	-18	1,666	-1.08%
2021/03/08	61	62.05	8	62.14	61.90	53	1,684	3.15%
2021/03/05	20	60.80	3	60.50	60.50	17	1,675	1.01%
2021/03/04	11	60.55	1	61.50	60.40	10	1,679	0.60%
2021/03/03	4	60.13	3	60.97	60.90	1	1,670	0.06%
2021/03/02	0	0.00	6	59.82	58.60	-6	1,662	-0.36%
2021/02/26	4	59.53	3	59.70	59.80	1	1,661	0.06%
2021/02/25	13	60.93	5	61.72	60.90	8	1,667	0.48%
2021/02/24	23	60.64	2	61.00	59.90	21	1,662	1.26%
2021/02/23	16	62.50	7	62.40	61.40	9	1,651	0.54%
2021/02/22	43	61.27	9	60.16	61.80	34	1,622	2.10%
2021/02/19	27	58.67	3	58.13	58.50	24	1,601	1.50%
2021/02/18	1	57.10	3	57.70	57.50	-2	1,590	-0.13%
2021/02/17	3	56.10	5	56.56	56.30	-2	1,579	-0.13%
2021/02/03	0	0.00	2	55.75	55.10	-2	1,560	-0.13%
2021/02/02	1	55.90	31	55.95	55.20	-30	1,549	-1.94%
2021/02/01	7	56.66	16	56.27	55.70	-9	1,531	-0.59%
2021/01/29	6	60.88	31	63.15	59.20	-25	1,501	-1.67%
2021/01/27	3	62.60	128	63.14	63.60	-125	1,402	-8.91%	大賣/鉅額交易
2021/01/26	92	63.60	2	62.75	64.20	90	1,252	7.18%
2021/01/25	0	0.00	8	57.44	58.40	-8	1,068	-0.75%
2021/01/22	0	0.00	78	57.39	58.60	-78	1,056	-7.38%
2021/01/21	22	57.75	7	56.71	58.60	15	1,020	1.47%
2021/01/20	9	55.06	10	53.96	53.40	-1	982	-0.10%
2021/01/19	1	56.70	16	56.59	55.90	-15	963	-1.56%
2021/01/18	1	57.30	7	57.39	57.60	-6	953	-0.63%
2021/01/15	44	59.22	9	58.70	58.40	35	945	3.70%
2021/01/14	46	59.07	5	59.02	59.30	41	922	4.45%
2021/01/13	9	57.47	3	57.40	57.60	6	901	0.67%
2021/01/12	14	56.41	0	0.00	56.50	14	894	1.56%
2021/01/11	14	58.76	13	59.38	58.60	1	880	0.11%
2021/01/08	17	58.14	0	0.00	58.10	17	844	2.01%
2021/01/06	8	54.15	17	55.11	54.40	-9	805	-1.12%
2021/01/05	0	0.00	8	59.50	57.50	-8	780	-1.02%
2021/01/04	0	0.00	12	55.73	57.00	-12	745	-1.61%
2020/12/31	0	0.00	11	55.73	55.30	-11	727	-1.51%
2020/12/30	0	0.00	7	55.41	54.70	-7	718	-0.97%
2020/12/29	0	0.00	29	54.76	54.40	-29	708	-4.09%
2020/12/28	0	0.00	8	55.46	54.90	-8	694	-1.15%
2020/12/25	0	0.00	5	55.80	55.60	-5	682	-0.73%
2020/12/24	0	0.00	100	58.26	57.60	-100	655	-15.27%
2020/12/23	7	57.07	17	56.26	58.40	-10	524	-1.91%
2020/12/22	21	54.41	0	0.00	53.10	21	469	4.47%
2020/12/21	13	55.00	0	0.00	54.80	13	449	2.89%
2020/12/18	0	0.00	14	56.50	55.40	-14	439	-3.19%
2020/12/17	14	56.00	18	55.80	55.40	-4	380	-1.05%
2020/12/16	12	53.27	0	0.00	53.50	12	325	3.69%
2020/12/15	2	50.70	2	51.50	50.70	0	304	0.00%
2020/12/14	10	52.48	0	0.00	52.00	10	301	3.32%
2020/12/11	3	52.43	3	52.27	52.30	0	293	0.00%
2020/12/10	5	53.10	0	0.00	53.10	5	286	1.74%
2020/12/09	12	54.85	5	54.80	54.90	7	280	2.50%
2020/12/08	4	52.40	6	54.30	54.80	-2	263	-0.76%
2020/12/07	4	52.90	0	0.00	53.00	4	247	1.62%
2020/12/04	9	53.90	0	0.00	53.70	9	237	3.79%
2020/12/03	10	54.26	0	0.00	53.90	10	227	4.39%
2020/12/02	19	54.11	0	0.00	54.30	19	210	9.02%
2020/12/01	11	49.88	0	0.00	50.50	11	173	6.34%
2020/11/30	13	48.69	0	0.00	49.40	13	158	8.20%
2020/11/27	2	47.98	0	0.00	47.90	2	147	1.36%
2020/11/26	12	48.16	0	0.00	48.15	12	145	8.23%
2020/11/25	10	47.12	0	0.00	47.40	10	140	7.10%
2020/11/24	16	46.57	0	0.00	46.40	16	133	11.95%
2020/11/23	1	45.15	0	0.00	44.90	1	121	0.82%
2020/11/19	2	46.10	0	0.00	46.20	2	119	1.68%
2020/11/12	1	45.90	0	0.00	45.80	1	135	0.74%
2020/11/11	14	46.46	0	0.00	46.20	14	142	9.83%
2020/11/10	16	45.24	0	0.00	45.10	16	140	11.40%
2020/11/09	4	44.65	0	0.00	44.75	4	141	2.83%
2020/11/06	4	44.30	0	0.00	43.95	4	144	2.77%
2020/11/04	1	44.50	0	0.00	43.90	1	189	0.53%
2020/11/03	2	44.08	0	0.00	44.00	2	191	1.04%
2020/10/30	1	44.20	0	0.00	44.10	1	194	0.51%
2020/10/29	3	44.12	0	0.00	44.20	3	195	1.53%
2020/10/28	3	45.45	0	0.00	44.80	3	196	1.53%
2020/10/26	11	45.49	0	0.00	45.60	11	199	5.52%
2020/10/23	1	44.85	0	0.00	44.65	1	200	0.50%
2020/10/21	1	45.35	0	0.00	45.15	1	215	0.46%
2020/10/20	2	45.30	0	0.00	45.15	2	219	0.91%
2020/10/19	8	45.23	0	0.00	45.15	8	224	3.57%
2020/10/16	4	45.50	0	0.00	45.05	4	227	1.76%
2020/10/15	3	45.58	0	0.00	45.20	3	228	1.31%
2020/10/13	2	45.25	0	0.00	45.00	2	232	0.86%
2020/10/12	0	0.00	2	44.90	44.95	-2	235	-0.85%
2020/10/08	3	45.18	0	0.00	45.20	3	237	1.26%
2020/10/07	5	45.67	0	0.00	45.60	5	239	2.09%
2020/10/06	4	45.63	0	0.00	45.50	4	241	1.66%
2020/10/05	11	45.21	0	0.00	45.05	11	247	4.44%
2020/09/28	11	45.06	0	0.00	45.05	11	271	4.06%
2020/09/24	0	0.00	3	46.17	45.30	-3	276	-1.09%
2020/09/23	0	0.00	21	46.84	46.70	-21	276	-7.59%
2020/09/22	0	0.00	2	47.25	47.20	-2	276	-0.72%
2020/09/21	1	47.90	0	0.00	48.10	1	277	0.36%
2020/09/18	1	49.00	0	0.00	48.25	1	278	0.36%
2020/09/17	1	47.80	0	0.00	47.95	1	281	0.36%
2020/09/16	5	48.10	0	0.00	47.90	5	286	1.74%
2020/09/11	0	0.00	1	48.00	47.95	-1	305	-0.33%
2020/09/07	1	49.75	0	0.00	49.15	1	381	0.26%
2020/09/04	0	0.00	2	48.30	48.20	-2	390	-0.51%
2020/08/27	0	0.00	1	48.05	48.10	-1	444	-0.22%
2020/08/26	3	47.95	0	0.00	48.05	3	450	0.67%
2020/08/24	0	0.00	6	46.48	46.35	-6	469	-1.28%
2020/08/21	0	0.00	7	47.16	47.10	-7	506	-1.38%
2020/08/20	1	46.75	9	48.54	46.75	-8	590	-1.35%
2020/08/19	0	0.00	1	49.90	49.30	-1	651	-0.15%
2020/08/18	5	52.32	0	0.00	50.50	5	666	0.75%
2020/08/17	0	0.00	5	51.32	52.00	-5	671	-0.75%
2020/08/13	4	50.68	0	0.00	50.20	4	678	0.59%
2020/08/12	4	49.60	0	0.00	49.60	4	679	0.59%
2020/08/11	0	0.00	15	51.62	49.90	-15	678	-2.21%
2020/08/10	25	51.97	0	0.00	52.70	25	664	3.77%
2020/08/03	0	0.00	1	47.15	47.30	-1	651	-0.15%
2020/07/30	0	0.00	1	49.10	48.50	-1	662	-0.15%
2020/07/27	0	0.00	25	47.97	46.90	-25	687	-3.64%
2020/07/24	0	0.00	8	49.65	49.95	-8	703	-1.14%
2020/07/23	4	51.30	0	0.00	51.30	4	729	0.55%
2020/07/22	1	51.00	0	0.00	50.90	1	762	0.13%
2020/07/17	2	50.75	6	50.85	50.20	-4	780	-0.51%
2020/07/16	1	51.90	0	0.00	51.20	1	802	0.12%
2020/07/14	0	0.00	3	52.00	51.80	-3	883	-0.34%
2020/07/10	0	0.00	12	53.83	52.60	-12	887	-1.35%
2020/07/07	0	0.00	7	53.41	53.50	-7	873	-0.80%
2020/06/29	0	0.00	4	53.38	53.20	-4	914	-0.44%
2020/06/24	0	0.00	4	54.20	54.00	-4	925	-0.43%
2020/06/23	0	0.00	15	53.77	53.30	-15	936	-1.60%
2020/06/22	0	0.00	14	55.00	54.50	-14	935	-1.50%
2020/06/19	0	0.00	11	55.37	55.20	-11	934	-1.18%
2020/06/18	0	0.00	8	56.26	56.20	-8	931	-0.86%
2020/06/17	0	0.00	6	57.43	57.30	-6	924	-0.65%
2020/06/16	5	59.06	0	0.00	58.70	5	921	0.54%
2020/06/15	0	0.00	15	57.70	57.10	-15	900	-1.67%
2020/06/12	0	0.00	6	55.70	58.00	-6	886	-0.68%
2020/06/10	8	56.70	0	0.00	56.10	8	869	0.92%
2020/06/09	13	56.72	0	0.00	56.20	13	875	1.48%
2020/06/08	9	57.10	0	0.00	56.50	9	879	1.02%
2020/06/05	3	57.10	0	0.00	57.00	3	876	0.34%
2020/06/04	10	58.41	0	0.00	57.50	10	876	1.14%
2020/06/03	10	57.77	0	0.00	57.70	10	862	1.16%
2020/06/02	6	56.35	0	0.00	56.10	6	867	0.69%
2020/06/01	2	56.90	0	0.00	56.90	2	863	0.23%
2020/05/29	7	57.90	0	0.00	57.90	7	854	0.82%
2020/05/28	4	59.70	0	0.00	59.00	4	845	0.47%
2020/05/27	9	61.27	0	0.00	59.60	9	808	1.11%
2020/05/26	35	58.26	0	0.00	58.20	35	726	4.82%
2020/05/25	20	54.09	0	0.00	55.00	20	659	3.03%
2020/05/22	31	53.07	0	0.00	52.60	31	645	4.80%
2020/05/21	17	53.59	0	0.00	52.00	17	637	2.66%
2020/05/20	3	51.73	0	0.00	51.90	3	632	0.47%
2020/05/19	0	0.00	2	51.70	51.70	-2	634	-0.32%
2020/05/18	4	51.35	0	0.00	51.00	4	640	0.62%
2020/05/15	22	50.73	2	50.75	50.90	20	648	3.09%
2020/05/13	1	51.50	2	50.80	51.50	-1	642	-0.16%
2020/05/12	4	51.45	0	0.00	51.30	4	640	0.62%
2020/05/11	7	52.33	2	52.65	52.00	5	639	0.78%
2020/05/08	3	51.50	0	0.00	51.50	3	636	0.47%
2020/05/07	4	52.13	2	52.55	52.30	2	632	0.32%
2020/05/06	51	52.65	0	0.00	52.00	51	628	8.12%
2020/05/05	11	52.84	2	53.10	52.20	9	625	1.44%
2020/05/04	7	52.69	0	0.00	52.40	7	622	1.12%
2020/04/30	18	54.23	0	0.00	54.10	18	616	2.92%
2020/04/29	11	54.60	0	0.00	53.70	11	602	1.82%
2020/04/28	11	53.30	0	0.00	53.00	11	580	1.89%
2020/04/27	4	52.35	0	0.00	53.70	4	562	0.71%
2020/04/24	9	48.77	0	0.00	48.90	9	532	1.69%
2020/04/22	11	48.40	0	0.00	49.10	11	524	2.10%
2020/04/21	19	51.97	7	51.48	49.85	12	520	2.30%
2020/04/20	13	54.35	0	0.00	54.10	13	497	2.61%
2020/04/17	51	48.52	0	0.00	50.30	51	446	11.42%
2020/04/16	14	45.60	2	45.50	45.80	12	421	2.85%
2020/04/15	18	46.13	0	0.00	46.25	18	426	4.22%
2020/04/14	13	45.61	0	0.00	45.50	13	424	3.06%
2020/04/13	16	44.68	7	44.63	45.15	9	425	2.12%
2020/04/10	10	45.57	0	0.00	44.60	10	426	2.34%
2020/04/09	29	45.12	0	0.00	45.10	29	426	6.80%
2020/04/08	18	44.53	0	0.00	44.50	18	422	4.26%
2020/04/06	24	45.03	3	44.30	45.60	21	415	5.05%
2020/04/01	8	44.89	10	45.29	45.10	-2	415	-0.48%
2020/03/31	18	44.90	5	45.09	44.95	13	401	3.24%
2020/03/30	12	41.83	1	39.80	42.50	11	385	2.85%
2020/03/27	3	38.75	0	0.00	40.25	3	375	0.80%
2020/03/26	1	38.70	1	38.35	38.35	0	364	0.00%
2020/03/25	4	37.99	14	37.71	37.60	-10	366	-2.73%
2020/03/24	0	0.00	21	36.18	36.35	-21	376	-5.58%
2020/03/20	0	0.00	3	35.42	37.55	-3	386	-0.78%
2020/03/19	2	35.23	0	0.00	34.40	2	383	0.52%
2020/03/18	0	0.00	19	38.86	38.20	-19	383	-4.96%
2020/03/17	0	0.00	6	38.68	38.30	-6	383	-1.56%
2020/03/16	0	0.00	19	42.43	40.60	-19	372	-5.10%
2020/03/13	0	0.00	40	42.90	43.80	-40	371	-10.77%
2020/03/12	1	46.85	34	47.43	47.30	-33	362	-9.12%
2020/03/11	6	49.67	0	0.00	49.70	6	363	1.65%
2020/03/10	4	49.13	2	47.70	50.50	2	361	0.55%
2020/03/09	0	0.00	35	49.41	48.90	-35	359	-9.75%
2020/03/05	8	50.53	2	50.55	50.00	6	342	1.75%
2020/03/04	7	49.83	2	49.80	50.00	5	352	1.42%
2020/03/03	26	50.27	10	50.06	50.20	16	361	4.42%
2020/03/02	12	48.80	0	0.00	49.30	12	366	3.28%
2020/02/27	3	50.03	3	49.17	49.00	0	376	0.00%
2020/02/26	22	50.36	1	50.40	50.20	21	386	5.44%
2020/02/25	6	50.08	0	0.00	50.20	6	398	1.51%
2020/02/24	3	50.10	2	49.68	50.20	1	406	0.25%
2020/02/21	12	51.00	1	50.90	51.00	11	411	2.67%
2020/02/20	2	50.00	0	0.00	50.00	2	421	0.47%
2020/02/19	3	49.72	48	49.32	49.70	-45	422	-10.64%
2020/02/18	36	48.46	0	0.00	48.65	36	421	8.54%
2020/02/17	7	46.24	0	0.00	46.20	7	416	1.68%
2020/02/14	16	46.77	0	0.00	46.50	16	425	3.76%
2020/02/13	0	0.00	15	46.30	46.05	-15	442	-3.39%
2020/02/12	9	46.23	1	46.35	46.40	8	471	1.70%
2020/02/11	4	45.56	0	0.00	45.45	4	473	0.85%
2020/02/10	0	0.00	2	43.43	44.70	-2	477	-0.42%
2020/02/07	2	45.65	5	45.69	45.65	-3	481	-0.62%
2020/02/05	0	0.00	8	45.15	45.00	-8	483	-1.65%
2020/02/03	7	44.29	0	0.00	43.75	7	490	1.43%
2020/01/30	3	47.45	0	0.00	46.75	3	482	0.62%
2020/01/20	15	52.29	0	0.00	51.90	15	474	3.16%
2020/01/17	6	51.77	4	51.68	51.50	2	469	0.43%
2020/01/16	5	52.12	6	51.78	51.80	-1	473	-0.21%
2020/01/15	12	52.58	4	51.98	51.70	8	471	1.70%
2020/01/14	7	52.04	1	52.50	51.60	6	463	1.29%
2020/01/13	12	51.80	1	52.00	51.80	11	463	2.37%
2020/01/10	16	52.03	4	51.53	51.60	12	469	2.56%
2020/01/09	11	51.95	0	0.00	51.50	11	463	2.37%
2020/01/08	3	48.87	10	48.90	49.05	-7	457	-1.53%
2020/01/07	33	50.10	7	50.50	49.60	26	454	5.72%
2020/01/06	6	50.68	1	51.00	50.50	5	455	1.10%
2020/01/03	11	51.95	6	51.50	51.50	5	454	1.10%
2020/01/02	23	52.04	3	52.07	52.00	20	451	4.43%
2019/12/31	14	51.96	2	52.10	51.90	12	451	2.66%
2019/12/30	0	0.00	3	51.77	51.60	-3	451	-0.67%
2019/12/27	12	51.72	3	51.43	52.00	9	451	1.99%
2019/12/26	8	51.08	3	51.17	50.70	5	446	1.12%
2019/12/25	15	51.21	0	0.00	51.40	15	445	3.37%
2019/12/24	4	50.50	0	0.00	50.70	4	448	0.89%
2019/12/23	10	51.54	0	0.00	51.60	10	450	2.22%
2019/12/20	9	51.60	0	0.00	51.90	9	450	2.00%
2019/12/19	11	52.20	0	0.00	52.00	11	447	2.46%
2019/12/18	30	50.85	0	0.00	50.80	30	437	6.86%
2019/12/17	42	50.18	7	49.47	50.50	35	432	8.09%
2019/12/16	32	48.87	0	0.00	49.55	32	427	7.49%
2019/12/13	3	48.30	7	48.34	48.25	-4	424	-0.94%
2019/12/12	32	47.91	0	0.00	47.70	32	418	7.65%
2019/12/11	0	0.00	7	47.59	47.50	-7	418	-1.67%
2019/12/10	56	47.83	0	0.00	47.85	56	439	12.75%
2019/12/09	0	0.00	7	47.19	47.05	-7	446	-1.57%
2019/12/06	80	47.44	0	0.00	47.45	80	449	17.81%
2019/12/05	0	0.00	7	46.41	46.30	-7	448	-1.56%
2019/12/03	25	46.96	7	47.05	47.00	18	452	3.98%
2019/11/29	0	0.00	21	46.74	46.35	-21	449	-4.67%
2019/11/26	19	45.93	2	45.90	45.95	17	433	3.93%
2019/11/22	0	0.00	8	45.69	46.15	-8	412	-1.94%
2019/11/20	0	0.00	1	48.20	48.50	-1	396	-0.25%
2019/11/19	0	0.00	1	48.90	48.25	-1	392	-0.25%
2019/11/18	0	0.00	1	50.10	50.10	-1	376	-0.27%
2019/11/15	0	0.00	3	50.93	50.50	-3	375	-0.80%
2019/11/13	0	0.00	34	51.17	51.40	-34	368	-9.23%
2019/11/12	3	51.70	37	51.52	51.50	-34	373	-9.09%
2019/11/11	2	56.60	3	57.87	53.70	-1	367	-0.27%
2019/11/07	0	0.00	3	59.60	59.70	-3	348	-0.86%
2019/11/05	0	0.00	3	61.77	61.30	-3	362	-0.83%
2019/11/01	30	62.21	0	0.00	62.50	30	371	8.07%
2019/10/31	6	61.87	0	0.00	61.30	6	377	1.59%
2019/10/30	6	61.62	15	61.48	61.60	-9	384	-2.34%
2019/10/29	3	61.27	0	0.00	60.80	3	395	0.76%
2019/10/28	11	61.96	0	0.00	61.40	11	408	2.69%
2019/10/25	2	61.70	0	0.00	61.70	2	440	0.45%
2019/10/24	37	61.91	0	0.00	62.10	37	473	7.82%
2019/10/22	0	0.00	15	61.30	61.20	-15	542	-2.77%
2019/10/21	0	0.00	1	61.90	61.50	-1	597	-0.17%
2019/10/18	0	0.00	15	61.60	61.50	-15	613	-2.45%
2019/10/17	3	61.00	0	0.00	60.80	3	631	0.48%
2019/10/16	4	61.20	1	60.80	61.00	3	640	0.47%
2019/10/15	0	0.00	25	61.22	61.00	-25	645	-3.87%
2019/10/14	0	0.00	1	61.60	61.50	-1	690	-0.14%
2019/10/08	0	0.00	1	59.80	59.80	-1	710	-0.14%
2019/10/04	0	0.00	1	60.00	60.10	-1	753	-0.13%
2019/09/19	0	0.00	25	61.42	61.20	-25	872	-2.87%
2019/09/17	0	0.00	30	62.32	62.20	-30	873	-3.43%
2019/09/12	2	63.10	0	0.00	63.10	2	898	0.22%
2019/09/10	3	60.40	0	0.00	60.80	3	874	0.34%
2019/09/06	0	0.00	48	61.83	61.40	-48	861	-5.57%
2019/09/05	0	0.00	7	61.90	62.10	-7	859	-0.81%
2019/09/04	0	0.00	11	61.77	61.60	-11	855	-1.29%
2019/08/30	9	61.17	1	61.00	61.00	8	858	0.93%
2019/08/29	38	60.71	0	0.00	60.50	38	854	4.45%
2019/08/28	52	60.51	8	60.46	60.50	44	853	5.15%
2019/08/27	14	59.41	0	0.00	59.20	14	850	1.65%
2019/08/26	2	59.05	0	0.00	58.80	2	854	0.23%
2019/08/22	5	60.10	0	0.00	60.10	5	847	0.59%
2019/08/13	0	0.00	3	59.07	59.70	-3	838	-0.36%
2019/08/05	0	0.00	10	62.91	62.00	-10	852	-1.17%
2019/08/02	0	0.00	46	64.29	64.10	-46	858	-5.36%
2019/08/01	0	0.00	31	67.59	67.00	-31	879	-3.53%
2019/07/31	0	0.00	31	68.60	68.80	-31	883	-3.51%
2019/07/30	0	0.00	36	70.86	70.00	-36	887	-4.05%
2019/07/29	0	0.00	137	72.11	71.80	-137	908	-15.09%	大賣/鉅額交易
2019/07/26	0	0.00	51	73.25	71.80	-51	887	-5.74%
2019/07/25	0	0.00	22	70.93	73.00	-22	862	-2.55%
2019/07/24	5	74.62	29	75.12	74.00	-24	843	-2.85%
2019/07/23	4	74.63	33	75.25	74.70	-29	868	-3.34%
2019/07/22	6	73.63	0	0.00	74.20	6	833	0.72%
2019/07/15	0	0.00	7	72.36	72.40	-7	981	-0.71%
2019/07/12	0	0.00	12	72.33	72.10	-12	979	-1.23%
2019/07/11	0	0.00	7	72.86	72.30	-7	982	-0.71%
2019/05/31	0	0.00	1	62.80	62.90	-1	1,358	-0.07%
2019/05/29	1	61.30	0	0.00	61.10	1	1,380	0.07%
2019/05/23	0	0.00	33	62.49	62.20	-33	1,427	-2.31%
2019/05/22	0	0.00	22	64.45	63.80	-22	1,426	-1.54%
2019/05/20	1	63.80	0	0.00	63.00	1	1,446	0.07%
2019/05/16	0	0.00	24	65.73	64.00	-24	1,446	-1.66%
2019/05/15	0	0.00	31	67.39	67.10	-31	1,442	-2.15%
2019/05/10	123	70.74	0	0.00	69.70	123	1,425	8.63%	大買/鉅額交易
2019/05/09	0	0.00	50	72.35	70.00	-50	1,411	-3.54%
2019/05/08	0	0.00	4	73.18	73.20	-4	1,382	-0.29%
2019/05/07	2	76.30	16	76.46	76.10	-14	1,374	-1.02%
2019/05/06	0	0.00	38	77.87	75.30	-38	1,362	-2.79%
2019/05/02	0	0.00	49	80.65	80.60	-49	1,321	-3.71%
2019/04/30	0	0.00	4	79.55	81.00	-4	1,319	-0.30%
2019/04/29	0	0.00	66	84.37	82.10	-66	1,305	-5.05%
2019/04/25	0	0.00	25	87.46	85.00	-25	1,259	-1.98%
2019/04/24	0	0.00	9	84.47	86.20	-9	1,214	-0.74%
2019/04/23	0	0.00	21	81.83	80.10	-21	1,127	-1.86%
2019/04/22	0	0.00	5	81.40	81.00	-5	1,111	-0.45%
2019/04/19	0	0.00	3	78.60	79.40	-3	1,085	-0.28%
2019/04/11	0	0.00	3	86.50	82.70	-3	991	-0.30%
2019/04/10	0	0.00	42	84.44	85.60	-42	953	-4.41%
2019/04/09	0	0.00	18	82.70	84.30	-18	917	-1.96%
2019/04/08	0	0.00	26	87.50	85.40	-26	878	-2.96%
2019/04/03	14	81.55	13	80.82	81.40	1	785	0.13%
2019/04/02	21	72.04	4	75.38	76.80	17	629	2.70%
2019/04/01	8	70.20	0	0.00	69.90	8	568	1.41%
2019/03/29	0	0.00	1	70.80	69.40	-1	554	-0.18%
2019/03/28	0	0.00	7	68.39	68.30	-7	530	-1.32%
2019/03/27	0	0.00	9	67.42	68.00	-9	523	-1.72%
2019/03/26	0	0.00	4	67.40	67.70	-4	523	-0.76%
2019/03/22	0	0.00	16	69.72	68.90	-16	515	-3.10%
2019/03/21	0	0.00	4	69.75	69.60	-4	514	-0.78%
2019/03/20	0	0.00	10	69.18	69.10	-10	514	-1.94%
2019/03/14	0	0.00	14	69.66	68.70	-14	520	-2.69%
2019/03/13	0	0.00	16	69.66	69.50	-16	526	-3.04%
2019/03/11	0	0.00	2	70.00	71.20	-2	538	-0.37%
2019/03/08	0	0.00	13	68.15	70.00	-13	554	-2.34%
2019/03/07	0	0.00	50	72.29	70.00	-50	549	-9.10%
2019/03/06	0	0.00	13	73.60	74.00	-13	538	-2.41%
2019/03/05	2	73.50	4	72.90	73.30	-2	530	-0.38%
2019/02/27	0	0.00	4	71.50	71.50	-4	510	-0.78%
2019/02/26	4	73.00	0	0.00	73.00	4	501	0.80%
2019/01/16	0	0.00	15	66.70	70.00	-15	463	-3.24%
2019/01/09	1	57.10	1	58.40	58.40	0	407	0.00%
2019/01/07	6	57.30	0	0.00	57.70	6	407	1.47%
2019/01/04	0	0.00	4	55.60	56.40	-4	415	-0.96%
2019/01/03	0	0.00	2	57.90	57.60	-2	419	-0.48%
2019/01/02	0	0.00	3	58.13	58.10	-3	444	-0.67%
2018/12/26	0	0.00	10	60.16	59.40	-10	468	-2.13%
2018/12/24	0	0.00	1	62.20	62.00	-1	473	-0.21%
2018/12/21	1	62.40	2	61.80	62.40	-1	481	-0.21%
2018/12/20	0	0.00	1	64.50	63.10	-1	481	-0.21%
2018/12/19	0	0.00	9	64.72	64.80	-9	480	-1.87%
2018/12/18	0	0.00	1	65.70	66.10	-1	482	-0.21%
2018/12/17	1	65.90	0	0.00	66.40	1	492	0.20%
2018/12/14	3	65.83	0	0.00	65.90	3	495	0.61%
2018/12/13	0	0.00	3	65.97	66.00	-3	501	-0.60%
2018/12/12	1	66.70	0	0.00	66.70	1	502	0.20%
2018/12/10	0	0.00	7	65.11	65.10	-7	520	-1.34%
2018/12/06	0	0.00	13	67.82	68.10	-13	524	-2.48%
2018/11/22	6	69.30	3	68.20	67.60	3	543	0.55%
2018/11/21	0	0.00	1	70.30	69.80	-1	549	-0.18%
2018/11/20	0	0.00	1	70.50	72.00	-1	550	-0.18%
2018/11/19	1	69.40	0	0.00	69.80	1	562	0.18%
2018/11/16	0	0.00	1	69.30	69.20	-1	569	-0.18%
2018/11/14	0	0.00	2	71.60	71.40	-2	589	-0.34%
2018/11/12	0	0.00	7	70.20	70.50	-7	640	-1.09%
2018/11/09	0	0.00	2	67.80	69.60	-2	654	-0.31%
2018/11/05	3	58.80	0	0.00	58.00	3	702	0.43%
2018/11/02	0	0.00	1	59.30	59.10	-1	700	-0.14%
2018/10/31	3	58.13	0	0.00	57.70	3	691	0.43%
2018/10/26	2	52.20	0	0.00	50.30	2	685	0.29%
2018/10/24	1	57.10	0	0.00	57.10	1	676	0.15%
2018/10/23	2	58.70	0	0.00	58.70	2	682	0.29%
2018/10/22	7	60.09	0	0.00	60.60	7	684	1.02%
2018/10/19	6	59.50	0	0.00	60.00	6	684	0.88%
2018/10/18	2	62.25	0	0.00	62.40	2	679	0.29%
2018/10/17	1	63.90	0	0.00	63.90	1	682	0.15%
2018/10/16	2	62.75	0	0.00	62.80	2	680	0.29%
2018/10/15	1	62.40	0	0.00	61.10	1	680	0.15%
2018/10/12	17	61.12	0	0.00	63.50	17	678	2.50%
2018/10/11	6	62.80	0	0.00	62.40	6	673	0.89%
2018/10/08	7	76.00	0	0.00	77.00	7	668	1.05%
2018/10/05	10	77.50	0	0.00	79.00	10	677	1.48%
2018/09/28	0	0.00	2	88.85	89.30	-2	674	-0.30%
2018/09/27	1	90.00	0	0.00	89.40	1	692	0.14%
2018/09/26	0	0.00	1	90.20	90.20	-1	701	-0.14%
2018/09/25	1	91.90	0	0.00	90.90	1	709	0.14%
2018/09/21	56	91.62	12	92.65	93.00	44	708	6.21%
2018/09/19	2	92.25	1	92.30	92.30	1	698	0.14%
2018/09/18	0	0.00	3	91.10	90.40	-3	693	-0.43%
2018/09/17	2	93.35	0	0.00	93.80	2	689	0.29%
2018/09/13	102	89.16	0	0.00	88.60	102	671	15.19%	大買/鉅額交易
2018/09/12	6	88.90	0	0.00	88.00	6	665	0.90%
2018/09/11	2	88.40	0	0.00	91.00	2	664	0.30%
2018/09/07	2	92.80	0	0.00	95.00	2	645	0.31%