智晶 (5245)-新加坡商瑞銀券商分點個股進出

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

智晶

(5245)

可現股當沖

股價
32.65
漲跌
▲0.10
漲幅
+0.31%
成交量
64張
產業
上櫃光電類股
92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

智晶 (5245)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
2024/05/10	0	0.00	1	32.70	32.65	-1	44	-2.23%
2024/05/02	1	33.15	0	0.00	33.25	1	47	2.12%
2024/04/30	1	33.35	0	0.00	33.35	1	47	2.13%
2024/04/25	1	32.65	0	0.00	32.95	1	46	2.13%
2024/04/24	0	0.00	1	33.10	33.10	-1	46	-2.14%
2024/04/22	1	33.50	1	33.50	33.30	0	45	0.00%
2024/04/17	0	0.00	2	33.40	33.45	-2	45	-4.38%
2024/04/11	2	34.53	0	0.00	35.80	2	44	4.48%
2024/04/10	4	33.68	0	0.00	33.60	4	43	9.17%
2024/04/01	0	0.00	2	34.35	34.05	-2	43	-4.59%
2024/03/28	0	0.00	2	35.30	34.60	-2	43	-4.62%
2024/03/27	1	35.40	4	35.31	35.25	-3	43	-6.94%
2024/03/26	0	0.00	1	37.00	36.20	-1	42	-2.33%
2024/03/25	0	0.00	1	38.00	37.60	-1	42	-2.37%
2024/03/22	3	35.55	3	35.68	36.35	0	39	0.00%
2024/03/21	2	33.30	0	0.00	33.95	2	36	5.46%
2024/03/20	0	0.00	2	32.00	32.15	-2	30	-6.55%
2024/03/15	0	0.00	1	33.90	33.00	-1	29	-3.34%
2024/03/13	0	0.00	2	35.50	35.15	-2	28	-7.04%
2024/03/11	0	0.00	1	36.95	37.00	-1	26	-3.79%
2024/03/06	1	38.95	0	0.00	38.65	1	25	3.98%
2024/01/26	0	0.00	1	39.25	38.95	-1	26	-3.78%
2023/12/21	1	39.80	0	0.00	40.20	1	23	4.22%
2023/12/13	2	41.70	0	0.00	41.75	2	34	5.86%
2023/12/08	2	42.50	0	0.00	42.35	2	34	5.87%
2023/12/07	1	41.50	0	0.00	41.70	1	33	2.94%
2023/12/01	1	41.65	0	0.00	42.00	1	36	2.75%
2023/11/29	1	41.80	0	0.00	41.85	1	36	2.75%
2023/11/28	0	0.00	1	42.40	42.35	-1	36	-2.77%
2023/11/27	1	41.60	1	42.50	42.35	0	35	0.00%
2023/11/20	3	40.50	0	0.00	40.75	3	35	8.49%
2023/11/16	0	0.00	1	39.00	38.85	-1	33	-2.95%
2023/11/10	0	0.00	1	38.55	38.90	-1	35	-2.80%
2023/11/03	1	38.80	0	0.00	38.80	1	42	2.34%
2023/11/02	2	38.43	0	0.00	38.40	2	43	4.65%
2023/11/01	0	0.00	1	38.00	38.45	-1	43	-2.31%
2023/10/30	0	0.00	1	38.80	38.65	-1	44	-2.23%
2023/10/05	2	39.55	1	39.75	39.65	1	60	1.64%
2023/09/28	0	0.00	1	40.75	40.35	-1	63	-1.58%
2023/09/19	1	41.30	2	42.30	41.15	-1	69	-1.44%
2023/09/12	1	39.35	0	0.00	38.85	1	62	1.61%
2023/09/11	1	39.00	0	0.00	38.00	1	62	1.61%
2023/08/30	3	40.00	0	0.00	39.55	3	72	4.15%
2023/08/24	0	0.00	2	40.35	41.10	-2	76	-2.62%
2023/08/17	3	38.73	1	38.95	38.90	2	79	2.52%
2023/08/16	1	38.30	0	0.00	38.55	1	79	1.26%
2023/08/15	1	37.80	2	37.90	37.85	-1	78	-1.27%
2023/08/11	1	40.10	0	0.00	39.60	1	81	1.23%
2023/08/09	0	0.00	1	42.70	42.55	-1	92	-1.08%
2023/08/04	0	0.00	1	42.20	42.80	-1	111	-0.90%
2023/08/02	2	41.45	0	0.00	42.05	2	111	1.79%
2023/07/31	0	0.00	6	42.30	42.30	-6	112	-5.34%
2023/07/27	0	0.00	1	42.35	42.10	-1	113	-0.88%
2023/07/18	0	0.00	1	45.40	45.15	-1	130	-0.76%
2023/07/17	1	44.50	2	44.75	45.05	-1	130	-0.77%
2023/07/12	1	45.20	0	0.00	44.40	1	137	0.73%
2023/07/07	1	46.45	1	46.30	46.30	0	140	0.00%
2023/07/06	0	0.00	1	46.45	46.60	-1	141	-0.71%
2023/07/05	3	47.38	2	46.75	46.45	1	141	0.70%
2023/06/29	1	47.65	1	47.55	47.05	0	140	0.00%
2023/06/21	1	47.00	0	0.00	46.85	1	144	0.69%
2023/06/14	0	0.00	1	46.80	46.55	-1	146	-0.68%
2023/06/13	0	0.00	1	46.40	46.35	-1	148	-0.67%
2023/06/12	4	46.78	4	47.25	46.20	0	150	0.00%
2023/06/09	1	49.10	6	48.51	48.35	-5	146	-3.41%
2023/06/08	1	49.40	3	49.42	49.00	-2	147	-1.36%
2023/06/07	0	0.00	3	49.53	49.40	-3	148	-2.02%
2023/06/06	0	0.00	4	49.66	49.40	-4	150	-2.66%
2023/06/05	14	50.41	0	0.00	50.00	14	150	9.30%
2023/06/02	0	0.00	2	49.20	49.10	-2	149	-1.34%
2023/06/01	0	0.00	4	49.59	49.45	-4	154	-2.60%
2023/05/31	6	49.22	4	49.85	49.40	2	155	1.29%
2023/05/30	1	48.45	0	0.00	48.30	1	152	0.66%
2023/05/29	1	48.75	0	0.00	48.45	1	153	0.65%
2023/05/26	0	0.00	6	48.69	48.35	-6	153	-3.91%
2023/05/25	2	49.30	0	0.00	49.20	2	154	1.30%
2023/05/24	1	49.10	1	49.40	49.25	0	155	0.00%
2023/05/23	6	49.41	1	49.40	49.60	5	156	3.19%
2023/05/19	0	0.00	1	49.50	48.60	-1	156	-0.64%
2023/05/18	0	0.00	5	49.30	49.00	-5	156	-3.20%
2023/05/17	10	50.00	0	0.00	49.50	10	155	6.43%
2023/05/16	0	0.00	3	49.12	48.70	-3	152	-1.97%
2023/05/15	1	50.00	10	50.17	49.80	-9	147	-6.09%
2023/05/12	7	48.52	21	48.34	49.15	-14	138	-10.08%
2023/05/11	26	48.29	17	48.01	48.80	9	130	6.88%
2023/05/10	0	0.00	5	45.93	46.20	-5	125	-4.00%
2023/05/09	1	46.40	16	46.10	45.70	-15	124	-12.01%
2023/05/08	0	0.00	3	46.95	47.20	-3	125	-2.40%
2023/05/05	3	46.83	6	46.69	46.75	-3	135	-2.21%
2023/05/04	6	46.34	2	45.83	46.45	4	145	2.74%
2023/05/03	0	0.00	2	45.58	45.50	-2	148	-1.34%
2023/05/02	8	46.14	0	0.00	46.10	8	150	5.33%
2023/04/28	4	46.08	4	45.98	45.90	0	151	0.00%
2023/04/27	8	45.45	1	45.50	45.35	7	154	4.52%
2023/04/26	42	45.40	22	45.30	45.35	20	158	12.62%
2023/04/25	18	47.37	23	47.68	47.05	-5	153	-3.26%
2023/04/24	0	0.00	1	49.40	49.40	-1	149	-0.67%
2023/04/21	10	50.11	32	50.37	49.70	-22	147	-14.87%
2023/04/20	0	0.00	4	52.30	51.50	-4	149	-2.68%
2023/04/19	22	53.20	1	52.50	52.80	21	151	13.86%
2023/04/18	2	53.00	11	52.70	52.50	-9	150	-5.97%
2023/04/17	13	53.41	5	52.98	53.30	8	150	5.32%
2023/04/14	7	52.76	7	51.96	51.90	0	148	0.00%
2023/04/13	0	0.00	2	50.70	50.70	-2	147	-1.36%
2023/04/12	1	51.30	0	0.00	51.20	1	148	0.67%
2023/04/11	0	0.00	1	51.10	50.80	-1	149	-0.67%
2023/04/10	2	51.40	0	0.00	51.50	2	149	1.33%
2023/04/07	8	51.19	0	0.00	51.40	8	150	5.33%
2023/03/30	1	50.90	0	0.00	50.60	1	151	0.66%
2023/03/29	0	0.00	2	50.65	50.10	-2	151	-1.32%
2023/03/28	1	52.20	7	51.13	50.50	-6	153	-3.92%
2023/03/27	3	52.37	0	0.00	52.20	3	153	1.96%
2023/03/24	5	51.60	3	52.10	52.00	2	154	1.29%
2023/03/23	5	52.44	0	0.00	52.20	5	152	3.28%
2023/03/22	2	51.70	0	0.00	51.80	2	153	1.30%
2023/03/21	0	0.00	1	51.50	51.20	-1	155	-0.64%
2023/03/16	0	0.00	1	51.10	49.90	-1	159	-0.63%
2023/03/15	0	0.00	1	51.60	51.00	-1	162	-0.62%
2023/03/14	0	0.00	1	52.10	51.90	-1	165	-0.60%
2023/03/13	2	52.00	2	52.70	52.40	0	180	0.00%
2023/03/10	1	53.80	1	54.20	53.70	0	221	0.00%
2023/03/08	5	54.30	0	0.00	54.30	5	231	2.16%
2023/03/07	1	54.60	3	54.83	54.50	-2	230	-0.87%
2023/03/06	7	53.74	0	0.00	55.10	7	230	3.04%
2023/03/02	0	0.00	3	52.53	53.00	-3	226	-1.33%
2023/03/01	2	52.70	0	0.00	52.90	2	228	0.87%
2023/02/24	1	53.30	0	0.00	52.40	1	229	0.44%
2023/02/16	1	53.50	0	0.00	53.60	1	228	0.44%
2023/02/10	2	52.50	0	0.00	52.30	2	233	0.86%
2023/02/09	0	0.00	1	54.00	53.50	-1	237	-0.42%
2023/02/08	0	0.00	4	54.75	54.20	-4	238	-1.68%
2023/02/07	0	0.00	1	54.40	54.20	-1	240	-0.42%
2023/02/06	0	0.00	1	54.80	54.90	-1	243	-0.41%
2023/02/03	1	55.00	2	56.55	54.20	-1	247	-0.40%
2023/02/02	0	0.00	4	54.93	56.80	-4	238	-1.68%
2023/02/01	6	52.28	0	0.00	52.90	6	231	2.59%
2023/01/17	0	0.00	2	50.30	49.35	-2	236	-0.85%
2023/01/16	4	50.33	0	0.00	50.30	4	236	1.69%
2023/01/13	1	51.90	1	51.20	51.00	0	237	0.00%
2023/01/12	5	51.40	2	51.30	51.10	3	237	1.26%
2023/01/11	24	51.64	2	51.75	51.70	22	238	9.21%
2023/01/10	12	52.92	19	53.73	52.00	-7	238	-2.94%
2023/01/09	2	52.85	1	52.60	53.30	1	238	0.42%
2023/01/06	10	52.39	0	0.00	52.70	10	238	4.19%
2023/01/05	1	53.10	3	52.57	51.70	-2	245	-0.81%
2023/01/04	8	51.60	3	51.97	52.10	5	249	2.00%
2023/01/03	9	50.92	0	0.00	51.80	9	251	3.58%
2022/12/30	2	51.80	3	52.50	51.20	-1	251	-0.40%
2022/12/29	4	50.73	2	51.90	51.60	2	253	0.79%
2022/12/28	1	50.70	0	0.00	50.90	1	256	0.39%
2022/12/27	2	52.90	1	53.00	52.20	1	259	0.39%
2022/12/26	1	51.50	2	52.10	52.50	-1	261	-0.38%
2022/12/23	5	51.80	0	0.00	51.80	5	263	1.90%
2022/12/22	2	52.45	11	52.63	52.20	-9	266	-3.38%
2022/12/21	3	52.33	6	52.68	52.20	-3	267	-1.12%
2022/12/20	19	52.94	12	53.02	52.10	7	269	2.60%
2022/12/19	6	54.42	9	54.02	53.70	-3	270	-1.11%
2022/12/16	0	0.00	8	55.18	55.00	-8	269	-2.96%
2022/12/15	2	56.60	0	0.00	56.70	2	268	0.75%
2022/12/14	3	56.10	4	56.75	57.00	-1	268	-0.37%
2022/12/13	8	57.93	2	57.65	56.50	6	269	2.23%
2022/12/12	1	58.60	6	58.48	58.30	-5	269	-1.85%
2022/12/09	0	0.00	2	58.20	57.70	-2	268	-0.75%
2022/12/08	4	58.43	8	58.79	58.20	-4	268	-1.49%
2022/12/07	17	58.96	12	60.32	59.00	5	269	1.85%
2022/12/06	11	62.40	14	62.50	61.00	-3	266	-1.13%
2022/12/05	13	63.15	20	62.97	62.30	-7	264	-2.65%
2022/12/02	64	62.16	68	62.84	63.40	-4	251	-1.59%
2022/12/01	17	59.45	35	59.38	58.30	-18	211	-8.50%
2022/11/30	12	56.43	3	57.10	56.60	9	208	4.31%
2022/11/29	4	55.00	0	0.00	55.40	4	215	1.85%
2022/11/28	4	55.80	4	55.88	55.50	0	226	0.00%
2022/11/25	0	0.00	11	56.50	55.70	-11	230	-4.76%
2022/11/24	8	56.91	13	57.56	57.00	-5	237	-2.10%
2022/11/23	12	58.04	17	57.93	58.50	-5	237	-2.11%
2022/11/22	6	56.80	22	56.39	56.40	-16	237	-6.74%
2022/11/18	1	58.80	3	58.03	56.80	-2	252	-0.79%
2022/11/17	22	58.14	3	58.30	57.90	19	255	7.45%
2022/11/16	14	58.14	2	58.00	57.80	12	258	4.64%
2022/11/15	15	57.54	0	0.00	58.00	15	263	5.69%
2022/11/14	0	0.00	2	57.80	57.70	-2	269	-0.74%
2022/11/11	5	57.96	4	58.28	57.60	1	275	0.36%
2022/11/10	13	58.38	1	58.50	58.00	12	304	3.94%
2022/11/09	14	59.06	3	59.37	59.40	11	311	3.53%
2022/11/08	11	58.60	0	0.00	57.60	11	324	3.39%
2022/11/07	3	58.20	37	58.84	58.90	-34	329	-10.32%
2022/11/04	24	57.11	3	57.03	57.60	21	333	6.31%
2022/11/03	16	56.26	5	56.34	56.40	11	336	3.27%
2022/11/02	14	55.72	3	55.70	55.80	11	335	3.28%
2022/11/01	44	54.47	1	54.20	55.30	43	333	12.90%
2022/10/31	6	52.60	4	52.00	53.10	2	331	0.60%
2022/10/28	9	52.58	4	53.10	51.30	5	334	1.50%
2022/10/27	23	51.96	0	0.00	52.70	23	344	6.69%
2022/10/26	6	50.63	25	50.47	50.40	-19	346	-5.48%
2022/10/25	6	50.70	24	50.91	50.80	-18	350	-5.14%
2022/10/24	3	53.20	30	52.52	51.50	-27	358	-7.54%
2022/10/21	11	53.61	21	53.30	52.20	-10	372	-2.68%
2022/10/20	22	52.27	9	52.16	52.60	13	383	3.39%
2022/10/19	12	53.65	4	53.88	53.80	8	433	1.85%
2022/10/18	21	53.36	1	53.40	53.10	20	444	4.50%
2022/10/17	19	52.19	8	51.55	53.00	11	449	2.45%
2022/10/14	4	52.55	19	52.31	52.20	-15	449	-3.34%
2022/10/13	6	53.47	32	53.73	50.10	-26	449	-5.79%
2022/10/12	7	54.41	50	54.54	55.50	-43	442	-9.72%
2022/10/11	15	56.64	7	55.80	55.10	8	437	1.83%
2022/10/07	33	60.10	5	59.96	60.00	28	435	6.44%
2022/10/06	15	59.31	0	0.00	59.10	15	432	3.47%
2022/10/05	30	58.63	6	58.85	58.30	24	431	5.57%
2022/10/04	8	57.86	5	59.20	57.40	3	431	0.70%
2022/10/03	4	55.23	2	55.50	56.60	2	429	0.47%
2022/09/30	8	54.49	1	54.80	55.50	7	430	1.63%
2022/09/29	17	56.09	5	56.54	54.60	12	431	2.78%
2022/09/28	10	55.43	8	55.75	54.50	2	439	0.46%
2022/09/27	8	57.34	5	58.40	58.20	3	445	0.67%
2022/09/26	9	55.86	14	56.04	56.40	-5	447	-1.12%
2022/09/23	8	59.15	1	60.70	59.00	7	457	1.53%
2022/09/22	9	59.02	1	59.30	59.60	8	462	1.73%
2022/09/21	7	59.76	3	59.90	59.90	4	475	0.84%
2022/09/20	11	60.21	0	0.00	60.70	11	517	2.13%
2022/09/19	2	59.00	10	58.50	58.30	-8	529	-1.51%
2022/09/16	0	0.00	3	60.43	60.30	-3	536	-0.56%
2022/09/15	1	61.10	16	60.78	60.50	-15	539	-2.78%
2022/09/14	16	60.06	2	60.65	60.60	14	541	2.59%
2022/09/13	2	61.70	2	62.65	61.60	0	543	0.00%
2022/09/12	7	62.61	0	0.00	62.20	7	544	1.29%
2022/09/08	1	61.20	16	61.29	61.50	-15	547	-2.74%
2022/09/07	4	61.00	25	60.49	61.00	-21	549	-3.82%
2022/09/06	12	63.86	57	64.35	61.50	-45	547	-8.23%
2022/09/05	3	69.03	80	68.24	65.90	-77	540	-14.26%
2022/09/02	40	69.08	20	68.54	68.50	20	533	3.75%
2022/09/01	23	67.65	18	67.22	67.80	5	523	0.95%
2022/08/31	17	67.51	14	67.24	68.50	3	525	0.57%
2022/08/30	3	66.57	3	66.43	66.00	0	518	0.00%
2022/08/29	1	65.50	28	65.21	65.30	-27	517	-5.21%
2022/08/26	4	68.53	61	68.30	68.00	-57	515	-11.05%
2022/08/25	14	67.94	2	69.70	69.30	12	511	2.35%
2022/08/24	3	67.47	16	66.83	66.20	-13	503	-2.58%
2022/08/23	8	66.14	2	66.45	67.40	6	501	1.20%
2022/08/19	0	0.00	1	67.80	67.20	-1	494	-0.20%
2022/08/18	5	67.04	0	0.00	66.80	5	486	1.03%
2022/07/28	0	0.00	10	64.81	63.80	-10	386	-2.59%
2022/07/27	9	62.07	0	0.00	62.90	9	369	2.44%
2022/07/26	4	69.10	40	67.82	64.80	-36	353	-10.17%
2022/07/25	35	65.44	3	63.47	66.00	32	303	10.54%
2022/06/23	0	0.00	15	62.56	61.00	-15	236	-6.35%
2022/06/15	0	0.00	3	66.17	65.80	-3	279	-1.07%
2022/06/10	3	68.50	1	68.60	68.50	2	292	0.68%
2022/06/09	3	70.00	7	68.84	68.90	-4	293	-1.36%
2022/06/08	1	68.00	2	68.45	68.00	-1	289	-0.35%
2022/06/07	0	0.00	2	67.65	67.40	-2	293	-0.68%
2022/06/06	1	68.10	2	68.45	67.00	-1	296	-0.34%
2022/06/02	2	68.60	0	0.00	67.90	2	305	0.65%
2022/06/01	9	68.32	4	68.80	68.40	5	318	1.57%
2022/05/31	3	66.57	2	67.00	66.90	1	323	0.31%
2022/05/30	3	66.87	0	0.00	66.80	3	331	0.90%
2022/05/27	1	64.40	1	64.80	64.60	0	339	0.00%
2022/05/25	1	64.90	0	0.00	64.70	1	358	0.28%
2022/05/24	0	0.00	4	65.63	63.80	-4	377	-1.06%
2022/05/23	2	67.10	2	66.40	66.40	0	386	0.00%
2022/05/20	4	66.50	3	67.30	66.10	1	402	0.25%
2022/05/19	3	66.73	0	0.00	67.30	3	411	0.73%
2022/05/18	1	66.20	0	0.00	66.80	1	429	0.23%
2022/05/16	3	64.40	6	64.57	63.60	-3	495	-0.61%
2022/05/13	2	64.80	2	65.10	65.50	0	507	0.00%
2022/05/12	3	65.33	3	64.93	63.80	0	538	0.00%
2022/05/11	16	63.34	1	62.10	63.80	15	551	2.72%
2022/05/10	2	60.70	2	61.55	63.20	0	661	0.00%
2022/05/09	1	62.10	2	62.65	61.00	-1	725	-0.14%
2022/05/05	1	66.70	1	66.20	65.80	0	765	0.00%
2022/05/04	1	65.80	0	0.00	66.20	1	793	0.13%
2022/05/03	1	63.40	0	0.00	64.00	1	869	0.11%
2022/04/29	0	0.00	1	64.40	63.10	-1	901	-0.11%
2022/04/19	4	67.85	1	68.50	67.20	3	1,498	0.20%
2022/04/18	1	67.80	1	66.50	66.50	0	1,522	0.00%
2022/04/15	4	67.20	0	0.00	67.00	4	1,539	0.26%
2022/04/11	2	71.75	2	71.70	70.20	0	1,901	0.00%
2022/04/08	3	73.27	0	0.00	73.20	3	1,938	0.15%
2022/04/07	1	75.80	1	76.00	72.20	0	1,996	0.00%
2022/04/06	7	75.81	0	0.00	76.50	7	2,035	0.34%
2022/03/31	1	77.70	1	77.20	76.80	0	2,154	0.00%
2022/03/30	22	80.49	9	80.54	77.50	13	2,161	0.60%
2022/03/29	21	79.22	24	79.37	78.00	-3	2,162	-0.14%
2022/03/28	11	75.02	9	73.92	75.60	2	2,147	0.09%
2022/03/25	18	77.04	12	77.26	75.50	6	2,149	0.28%
2022/03/24	10	74.64	2	75.00	75.00	8	2,139	0.37%
2022/03/23	7	74.06	1	74.70	73.40	6	2,138	0.28%
2022/03/22	3	72.70	1	73.00	73.20	2	2,149	0.09%
2022/03/21	0	0.00	2	75.40	73.50	-2	2,162	-0.09%
2022/03/18	0	0.00	7	74.43	74.00	-7	2,176	-0.32%
2022/03/17	12	70.39	2	70.20	71.70	10	2,173	0.46%
2022/03/16	8	68.94	5	68.70	68.00	3	2,204	0.14%
2022/03/15	3	68.23	13	68.98	67.60	-10	2,257	-0.44%
2022/03/14	11	70.73	7	70.69	71.40	4	2,311	0.17%
2022/03/11	12	70.73	21	70.92	70.40	-9	2,439	-0.37%
2022/03/10	39	72.66	16	72.88	72.20	23	2,487	0.92%
2022/03/09	17	69.86	40	70.21	70.50	-23	2,580	-0.89%
2022/03/08	84	68.89	73	69.68	68.60	11	2,589	0.42%
2022/03/07	89	70.19	33	71.22	69.40	56	2,585	2.17%
2022/03/04	38	76.08	37	75.75	75.10	1	2,577	0.04%
2022/03/03	32	78.90	44	79.19	77.20	-12	2,571	-0.47%
2022/03/02	59	77.09	40	76.12	77.20	19	2,564	0.74%
2022/03/01	81	76.94	5	76.80	76.60	76	2,555	2.97%
2022/02/25	55	75.11	36	75.21	75.10	19	2,548	0.75%
2022/02/24	24	74.71	54	75.20	73.90	-30	2,538	-1.18%
2022/02/23	41	78.70	47	78.74	78.50	-6	2,521	-0.24%
2022/02/22	78	78.60	52	79.00	78.00	26	2,513	1.03%
2022/02/21	15	82.85	41	82.29	81.80	-26	2,499	-1.04%
2022/02/18	50	82.51	46	83.31	84.00	4	2,494	0.16%
2022/02/17	43	81.34	44	82.63	82.40	-1	2,475	-0.04%
2022/02/16	76	82.14	44	82.69	82.00	32	2,461	1.30%
2022/02/15	34	79.48	53	78.96	77.70	-19	2,424	-0.78%
2022/02/14	84	79.55	107	79.11	77.70	-23	2,410	-0.95%	大賣/
2022/02/11	64	85.20	76	85.51	84.80	-12	2,378	-0.50%
2022/02/10	183	87.36	180	88.30	86.50	3	2,354	0.13%	大買/大賣/
2022/02/09	118	83.81	146	83.38	86.90	-28	2,244	-1.25%	大買/大賣/
2022/02/08	100	78.35	57	77.41	79.00	43	2,178	1.97%
2022/02/07	82	75.03	76	75.60	78.20	6	2,160	0.28%
2022/01/26	75	75.33	90	75.78	74.10	-15	2,136	-0.70%
2022/01/25	161	79.06	295	79.93	76.90	-134	2,106	-6.36%	大買/大賣/鉅額交易
2022/01/24	177	77.56	93	78.18	77.10	84	2,031	4.14%	大買/
2022/01/21	176	82.79	141	83.74	80.90	35	1,998	1.75%	大買/大賣/
2022/01/20	206	86.08	277	86.01	86.00	-71	1,954	-3.63%	大買/大賣/
2022/01/19	295	87.24	243	87.36	86.20	52	1,880	2.76%	大買/大賣/
2022/01/18	220	84.97	244	85.05	87.60	-24	1,684	-1.43%	大買/大賣/
2022/01/17	80	77.40	49	76.00	80.10	31	1,499	2.07%
2022/01/14	57	73.95	76	74.20	72.90	-19	1,459	-1.30%
2022/01/13	61	77.93	61	77.40	77.70	0	1,436	0.00%
2022/01/12	61	75.58	74	75.28	75.10	-13	1,399	-0.93%
2022/01/11	118	74.85	94	77.45	74.80	24	1,387	1.73%	大買/
2022/01/10	53	79.48	51	80.34	78.60	2	1,361	0.15%
2022/01/07	153	79.25	147	81.93	79.90	6	1,341	0.45%	大買/大賣/
2022/01/06	142	83.39	104	84.36	82.90	38	1,289	2.95%	大買/大賣/
2022/01/05	243	91.03	294	91.15	85.60	-51	1,218	-4.18%	大買/大賣/
2022/01/04	79	89.53	125	87.84	95.10	-46	1,076	-4.27%	大賣/
2022/01/03	113	85.20	71	85.05	86.50	42	979	4.29%	大買/
2021/12/30	41	86.07	36	87.29	83.90	5	940	0.53%
2021/12/29	0	0.00	44	89.49	85.30	-44	882	-4.99%
2021/12/28	36	88.96	107	89.88	89.20	-71	843	-8.41%	大賣/
2021/12/27	6	92.70	28	92.33	92.30	-22	785	-2.80%
2021/12/07	99	86.93	38	86.33	88.50	61	566	10.76%
2021/12/06	26	79.80	16	79.11	80.50	10	437	2.29%
2021/12/03	50	72.43	36	72.26	73.20	14	387	3.61%
2021/11/29	10	49.06	2	49.03	50.10	8	276	2.89%
2021/11/26	5	50.23	5	49.80	49.80	0	280	0.00%
2021/11/25	4	52.00	7	52.50	51.80	-3	281	-1.07%
2021/11/24	2	50.95	2	51.20	52.60	0	282	0.00%
2021/11/23	12	51.59	0	0.00	51.00	12	281	4.26%
2021/11/22	1	49.75	1	51.70	51.50	0	281	0.00%
2021/11/19	2	50.28	6	49.78	49.50	-4	282	-1.42%
2021/11/18	2	51.25	2	52.00	50.60	0	281	0.00%
2021/11/17	32	52.14	4	52.05	51.40	28	280	10.00%
2021/11/16	5	50.76	1	50.70	50.90	4	277	1.44%
2021/11/15	6	51.42	4	51.68	51.00	2	278	0.72%
2021/11/12	2	47.78	5	49.58	49.85	-3	273	-1.10%
2021/11/11	1	47.20	1	47.15	46.95	0	267	0.00%
2021/11/10	2	46.75	1	46.55	46.70	1	269	0.37%
2021/11/05	2	47.20	0	0.00	47.60	2	277	0.72%
2021/11/04	1	48.45	0	0.00	48.35	1	279	0.36%
2021/11/03	0	0.00	1	47.55	48.00	-1	281	-0.36%
2021/11/02	0	0.00	5	48.56	47.75	-5	282	-1.77%
2021/11/01	5	47.27	1	48.30	48.40	4	285	1.40%
2021/10/29	2	46.23	2	46.15	46.35	0	284	0.00%
2021/10/27	3	46.45	0	0.00	47.00	3	286	1.05%
2021/10/26	0	0.00	6	47.61	46.60	-6	287	-2.09%
2021/10/25	1	45.80	2	45.85	46.15	-1	287	-0.35%
2021/10/22	1	45.55	1	46.05	46.05	0	291	0.00%
2021/10/21	9	44.73	1	45.05	44.85	8	295	2.70%
2021/10/20	2	44.90	5	44.54	44.30	-3	302	-0.99%
2021/10/19	0	0.00	1	44.90	44.70	-1	304	-0.33%
2021/10/18	0	0.00	1	43.85	43.65	-1	308	-0.32%
2021/10/15	6	43.48	0	0.00	44.25	6	309	1.94%
2021/10/14	19	42.96	26	43.68	42.95	-7	312	-2.24%
2021/10/13	6	44.16	20	44.22	43.75	-14	312	-4.47%
2021/10/12	3	45.10	4	45.50	44.20	-1	311	-0.32%
2021/10/08	2	46.80	4	46.55	46.80	-2	310	-0.64%
2021/10/07	1	47.50	2	47.15	46.80	-1	315	-0.32%
2021/10/06	7	46.08	43	46.23	45.40	-36	324	-11.10%
2021/10/05	17	45.21	20	46.21	47.35	-3	335	-0.89%
2021/10/04	38	47.33	38	48.03	45.20	0	343	0.00%
2021/10/01	13	49.75	37	50.66	49.50	-24	344	-6.96%
2021/09/30	14	51.04	0	0.00	54.10	14	332	4.22%
2021/09/29	43	50.91	0	0.00	50.80	43	321	13.37%
2021/09/28	18	51.91	1	52.50	52.00	17	320	5.31%
2021/09/27	1	51.40	22	52.14	52.00	-21	316	-6.64%
2021/09/24	20	51.66	73	52.37	52.00	-53	314	-16.85%
2021/09/23	4	51.83	67	51.58	50.80	-63	296	-21.24%
2021/09/22	15	47.39	17	49.66	52.10	-2	281	-0.71%
2021/09/17	7	47.45	14	47.81	48.20	-7	262	-2.67%
2021/09/16	18	48.83	17	49.55	48.70	1	261	0.38%
2021/09/15	0	0.00	4	45.59	46.20	-4	241	-1.65%
2021/09/13	0	0.00	4	45.59	45.30	-4	239	-1.67%
2021/09/09	2	43.65	0	0.00	43.90	2	240	0.83%
2021/09/08	8	43.46	6	42.83	43.40	2	240	0.83%
2021/09/07	11	43.15	6	43.52	43.25	5	238	2.09%
2021/09/06	6	43.95	13	44.85	44.40	-7	237	-2.95%
2021/09/03	13	45.15	2	45.88	45.40	11	234	4.69%
2021/09/02	40	45.59	3	46.23	45.60	37	233	15.86%
2021/09/01	19	46.09	5	46.28	45.65	14	230	6.08%
2021/08/31	28	44.75	2	45.80	45.60	26	224	11.57%
2021/08/30	5	44.06	0	0.00	44.00	5	224	2.23%
2021/08/27	3	43.40	0	0.00	43.35	3	224	1.34%
2021/08/26	12	42.16	1	42.20	42.80	11	223	4.92%
2021/08/25	22	41.77	0	0.00	41.90	22	225	9.74%
2021/08/24	18	41.02	2	41.45	40.60	16	228	7.01%
2021/08/23	18	40.13	7	40.19	40.15	11	228	4.80%
2021/08/20	22	38.66	18	38.59	39.05	4	231	1.73%
2021/08/19	9	39.77	28	39.18	38.55	-19	230	-8.24%
2021/08/18	26	39.88	26	39.37	40.55	0	229	0.00%
2021/08/17	1	40.90	5	40.79	40.50	-4	227	-1.76%
2021/08/16	18	40.96	32	41.17	40.75	-14	228	-6.13%
2021/08/13	41	42.44	6	41.97	41.85	35	228	15.30%
2021/08/12	15	41.85	0	0.00	42.50	15	227	6.60%
2021/08/11	6	40.94	21	41.28	40.45	-15	228	-6.57%
2021/08/10	9	42.20	18	42.43	41.90	-9	231	-3.88%
2021/08/09	0	0.00	16	43.95	43.20	-16	238	-6.70%
2021/08/05	1	45.85	0	0.00	45.15	1	251	0.40%
2021/08/04	0	0.00	3	44.85	44.75	-3	257	-1.16%
2021/07/29	8	42.70	0	0.00	43.20	8	277	2.88%
2021/07/28	32	41.53	46	42.20	42.40	-14	281	-4.98%
2021/07/27	6	46.23	55	46.05	44.85	-49	292	-16.77%
2021/07/26	58	46.87	24	46.89	47.05	34	304	11.16%
2021/07/23	14	45.59	4	45.45	45.35	10	308	3.24%
2021/07/22	23	44.98	4	45.75	45.55	19	324	5.86%
2021/07/21	2	43.60	2	43.90	43.55	0	379	0.00%
2021/07/20	16	43.48	16	43.22	43.80	0	404	0.00%
2021/07/19	10	44.33	10	44.35	44.20	0	408	0.00%
2021/07/16	2	47.00	1	46.80	45.45	1	418	0.24%
2021/07/15	3	45.83	2	46.38	46.15	1	427	0.23%
2021/07/14	10	45.92	14	45.12	45.45	-4	434	-0.92%
2021/07/13	12	45.92	10	47.29	44.05	2	433	0.46%
2021/07/12	8	46.26	8	46.59	46.90	0	428	0.00%
2021/07/09	17	43.92	17	43.85	44.70	0	421	0.00%
2021/07/08	30	41.58	61	43.64	43.05	-31	424	-7.30%
2021/07/07	11	40.76	4	40.78	40.80	7	432	1.62%
2021/07/06	9	41.84	17	41.39	40.80	-8	457	-1.75%
2021/07/05	38	40.66	6	40.70	41.60	32	515	6.21%
2021/07/02	3	39.98	3	39.83	40.15	0	599	0.00%
2021/07/01	3	39.47	12	40.25	39.55	-9	701	-1.28%
2021/06/30	3	41.02	1	41.05	40.80	2	715	0.28%
2021/06/29	1	42.00	47	41.39	41.05	-46	757	-6.08%
2021/06/28	0	0.00	11	41.50	42.30	-11	760	-1.45%
2021/06/25	4	40.03	28	40.66	40.60	-24	757	-3.17%
2021/06/24	1	38.90	0	0.00	38.95	1	756	0.13%
2021/06/23	2	38.85	1	38.70	38.80	1	759	0.13%
2021/06/22	3	38.77	14	38.79	38.50	-11	776	-1.42%
2021/06/21	3	38.95	9	39.22	38.90	-6	776	-0.77%
2021/06/18	0	0.00	3	40.05	40.00	-3	784	-0.38%
2021/06/17	0	0.00	1	39.30	39.95	-1	799	-0.13%
2021/06/16	0	0.00	5	39.46	39.30	-5	800	-0.62%
2021/06/11	0	0.00	2	39.65	39.40	-2	801	-0.25%
2021/06/10	4	39.73	5	40.13	39.70	-1	802	-0.12%
2021/06/09	4	39.96	4	39.79	39.70	0	803	0.00%
2021/06/08	0	0.00	1	40.15	40.35	-1	804	-0.12%
2021/06/07	15	40.05	13	40.19	39.95	2	808	0.25%
2021/06/04	6	42.61	5	42.30	41.65	1	805	0.12%
2021/06/03	6	42.58	1	43.40	42.65	5	804	0.62%
2021/06/02	17	42.86	8	43.21	42.55	9	805	1.12%
2021/06/01	23	42.95	6	42.61	44.00	17	804	2.11%
2021/05/31	17	41.44	11	41.27	41.10	6	802	0.75%
2021/05/28	22	41.90	4	41.46	41.70	18	803	2.24%
2021/05/27	2	40.10	4	40.38	41.00	-2	800	-0.25%
2021/05/26	2	41.38	3	41.25	40.85	-1	799	-0.13%
2021/05/25	2	41.60	3	41.40	41.20	-1	798	-0.13%
2021/05/24	12	40.00	0	0.00	41.15	12	797	1.50%
2021/05/21	15	39.55	10	39.75	39.35	5	796	0.63%
2021/05/20	9	38.97	6	39.15	39.65	3	796	0.38%
2021/05/19	21	38.98	9	39.01	39.15	12	796	1.51%
2021/05/18	31	36.85	7	37.64	38.20	24	792	3.03%
2021/05/17	30	35.71	15	36.00	34.75	15	786	1.91%
2021/05/14	16	39.27	22	39.01	38.60	-6	777	-0.77%
2021/05/13	26	37.53	21	37.53	38.55	5	770	0.65%
2021/05/12	29	38.55	22	39.58	37.60	7	762	0.92%
2021/05/11	21	42.30	11	41.61	41.00	10	751	1.33%
2021/05/10	9	46.66	8	46.38	45.55	1	742	0.13%
2021/05/07	13	47.13	13	47.31	48.10	0	737	0.00%
2021/05/06	5	45.31	4	45.54	45.40	1	732	0.14%
2021/05/05	22	45.53	22	45.65	44.60	0	729	0.00%
2021/05/04	74	44.44	16	45.51	45.10	58	726	7.98%
2021/05/03	32	50.93	52	50.68	48.35	-20	712	-2.81%
2021/04/29	4	53.83	22	55.79	53.70	-18	694	-2.59%
2021/04/28	7	56.59	37	57.16	55.70	-30	683	-4.39%
2021/04/27	38	59.49	40	60.12	58.30	-2	668	-0.30%
2021/04/26	26	54.43	28	57.51	58.40	-2	608	-0.33%
2021/04/09	56	57.26	53	58.55	54.60	3	491	0.61%
2021/04/08	17	54.72	20	55.35	56.90	-3	436	-0.69%
2021/04/07	14	52.46	11	53.02	53.90	3	353	0.85%
2021/04/01	6	42.33	7	42.90	44.60	-1	267	-0.37%
2021/03/30	2	39.15	1	39.40	39.30	1	224	0.45%
2021/03/29	3	39.20	2	39.60	39.30	1	225	0.44%
2021/03/26	0	0.00	1	40.85	40.40	-1	220	-0.45%
2021/03/25	11	41.65	12	41.60	40.80	-1	219	-0.46%
2021/03/24	0	0.00	2	39.80	39.35	-2	203	-0.98%
2021/03/23	5	40.95	2	40.00	39.95	3	202	1.48%
2021/03/22	4	39.69	4	39.48	41.15	0	193	0.00%
2021/03/19	1	38.00	0	0.00	38.60	1	181	0.55%
2021/03/18	0	0.00	4	38.25	37.90	-4	181	-2.20%
2021/03/12	0	0.00	1	39.10	38.15	-1	207	-0.48%
2021/03/11	5	39.12	2	39.10	39.15	3	211	1.42%
2021/03/09	0	0.00	1	38.00	38.20	-1	219	-0.46%
2021/03/08	0	0.00	4	38.15	38.15	-4	229	-1.75%
2021/03/05	2	37.80	0	0.00	38.05	2	249	0.80%
2021/03/04	2	38.55	2	38.35	37.65	0	259	0.00%
2021/02/24	3	38.03	0	0.00	37.30	3	319	0.94%
2021/02/23	1	37.35	0	0.00	37.60	1	317	0.32%
2021/01/29	0	0.00	2	35.00	34.65	-2	316	-0.63%
2021/01/28	0	0.00	3	35.47	35.20	-3	316	-0.95%
2021/01/27	0	0.00	16	35.29	35.60	-16	316	-5.05%
2021/01/14	0	0.00	8	38.52	38.60	-8	305	-2.62%
2020/10/23	0	0.00	5	32.01	32.15	-5	173	-2.88%
2020/10/22	0	0.00	3	31.80	31.90	-3	180	-1.66%
2020/10/14	5	32.66	0	0.00	32.50	5	201	2.49%
2020/10/07	8	33.10	0	0.00	33.00	8	229	3.49%
2020/10/05	2	31.60	0	0.00	32.30	2	245	0.82%
2020/09/30	13	31.46	0	0.00	31.65	13	256	5.07%
2020/09/29	0	0.00	4	31.85	31.20	-4	268	-1.49%
2020/09/28	0	0.00	1	32.35	31.85	-1	276	-0.36%
2020/09/25	5	30.96	0	0.00	31.95	5	285	1.75%
2020/09/24	3	32.65	2	33.33	32.90	1	295	0.34%
2020/09/23	1	34.45	7	34.33	34.25	-6	307	-1.95%
2020/09/22	1	34.85	3	34.68	34.65	-2	323	-0.62%
2020/09/21	3	35.93	1	36.20	35.65	2	328	0.61%
2020/09/18	4	35.36	11	35.67	35.50	-7	333	-2.10%
2020/09/17	9	34.54	0	0.00	34.50	9	345	2.60%
2020/09/16	1	34.40	0	0.00	34.40	1	358	0.28%
2020/09/15	9	34.53	0	0.00	34.40	9	365	2.46%
2020/09/11	2	34.00	0	0.00	33.80	2	395	0.51%
2020/09/10	2	34.05	3	33.92	34.00	-1	408	-0.24%
2020/09/08	0	0.00	2	34.23	33.95	-2	448	-0.45%
2020/09/07	3	34.45	2	34.30	34.10	1	462	0.22%
2020/09/04	0	0.00	1	34.35	34.15	-1	484	-0.21%
2020/09/03	0	0.00	2	35.75	35.50	-2	511	-0.39%
2020/09/02	7	36.23	6	36.50	35.75	1	609	0.16%
2020/09/01	2	35.73	0	0.00	35.95	2	679	0.29%
2020/08/31	0	0.00	7	34.56	34.60	-7	687	-1.02%
2020/08/28	5	34.63	0	0.00	34.60	5	699	0.71%
2020/08/27	6	36.14	2	36.25	35.60	4	713	0.56%
2020/07/07	25	43.72	14	43.65	43.30	11	998	1.10%
2020/07/06	2	44.75	0	0.00	44.60	2	1,007	0.20%
2020/07/02	0	0.00	7	44.70	44.45	-7	1,000	-0.70%
2020/06/30	7	42.76	0	0.00	42.65	7	972	0.72%
2020/06/29	3	42.40	0	0.00	42.40	3	969	0.31%
2020/06/24	0	0.00	12	44.29	44.10	-12	964	-1.24%
2020/06/23	15	43.41	8	43.35	43.80	7	953	0.73%
2020/06/22	5	43.50	0	0.00	43.20	5	942	0.53%
2020/06/19	12	43.74	9	43.33	43.00	3	937	0.32%
2020/06/18	16	43.08	0	0.00	43.20	16	915	1.75%
2020/06/17	0	0.00	4	43.50	43.05	-4	909	-0.44%
2020/06/16	0	0.00	9	43.40	43.85	-9	901	-1.00%
2020/06/12	10	41.76	0	0.00	42.55	10	873	1.15%
2020/06/11	7	43.14	0	0.00	43.15	7	869	0.81%
2020/06/10	4	47.00	13	45.65	45.00	-9	859	-1.05%
2020/06/09	0	0.00	30	46.65	46.00	-30	835	-3.59%
2020/06/02	0	0.00	7	43.08	41.50	-7	762	-0.92%
2020/06/01	0	0.00	5	39.60	39.60	-5	736	-0.68%
2020/05/29	6	40.00	7	40.40	40.40	-1	754	-0.13%
2020/05/27	0	0.00	5	40.25	38.50	-5	730	-0.68%
2020/05/25	4	33.71	0	0.00	33.70	4	677	0.59%
2020/05/14	14	35.01	0	0.00	34.00	14	678	2.06%
2020/04/16	6	27.42	0	0.00	27.50	6	551	1.09%
2020/04/10	0	0.00	6	28.00	27.20	-6	536	-1.12%
2020/03/18	5	25.27	5	27.07	24.55	0	518	0.00%
2020/03/17	6	28.08	0	0.00	26.50	6	514	1.17%
2020/03/16	0	0.00	6	31.74	29.35	-6	503	-1.19%
2019/01/25	2	45.30	0	0.00	45.30	2	19	10.08%
2019/01/18	6	48.43	0	0.00	47.90	6	20	29.46%
2019/01/14	3	47.20	0	0.00	47.00	3	19	15.25%
2019/01/09	1	45.00	0	0.00	45.00	1	20	4.92%
2019/01/04	1	44.80	0	0.00	44.60	1	24	4.17%
2019/01/03	2	43.65	0	0.00	45.00	2	24	8.27%
2018/12/21	1	47.60	0	0.00	47.20	1	27	3.70%
2018/12/19	1	48.00	0	0.00	48.00	1	29	3.37%
2018/12/17	1	48.10	0	0.00	48.40	1	30	3.28%
2018/11/27	0	0.00	1	49.00	49.00	-1	47	-2.08%
2018/10/24	0	0.00	1	49.00	49.00	-1	81	-1.23%
2018/10/16	0	0.00	1	47.65	49.65	-1	84	-1.19%
2018/10/04	0	0.00	1	57.50	55.50	-1	84	-1.18%
2018/10/02	0	0.00	1	58.70	58.90	-1	87	-1.14%
2018/09/28	0	0.00	1	58.90	58.80	-1	87	-1.14%
2018/09/27	0	0.00	1	59.80	59.40	-1	88	-1.13%
2018/09/26	0	0.00	2	58.10	59.50	-2	86	-2.30%
2018/09/21	0	0.00	1	56.50	58.20	-1	86	-1.15%
2018/09/20	0	0.00	2	56.20	56.50	-2	86	-2.32%
2018/09/19	0	0.00	2	55.90	56.50	-2	86	-2.32%
2018/09/18	0	0.00	2	56.00	56.20	-2	86	-2.30%
2018/09/13	0	0.00	2	51.60	52.30	-2	86	-2.31%
2018/02/09	5	82.56	0	0.00	83.80	5	103	4.85%
2018/02/08	2	90.75	0	0.00	89.00	2	100	2.00%
2018/02/06	0	0.00	5	94.54	90.50	-5	101	-4.90%
2018/02/05	0	0.00	1	99.00	100.50	-1	99	-1.01%