志強-KY (6768)-新加坡商瑞銀券商分點個股進出

台股 » 個股 » 志強-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

志強-KY

(6768)

可現股當沖

股價
81.7
漲跌
▲2.7
漲幅
+3.42%
成交量
855張
產業
上市運動休閒
24人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

志強-KY (6768)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	64	80.83	28	80.71	81.70	36	294	12.24%
2024/04/22	0	0.00	24	78.80	79.00	-24	281	-8.53%
2024/04/19	11	78.93	4	78.30	79.30	7	278	2.51%
2024/04/18	16	79.58	11	79.39	79.90	5	273	1.83%
2024/04/17	31	77.38	6	77.20	78.00	25	262	9.54%
2024/04/16	52	75.27	0	0.00	75.20	52	256	20.25%
2024/04/15	3	77.33	4	76.95	76.80	-1	251	-0.40%
2024/04/12	0	0.00	14	77.46	77.60	-14	249	-5.60%
2024/04/11	2	77.65	8	76.55	76.50	-6	246	-2.43%
2024/04/10	7	77.90	13	78.49	78.50	-6	241	-2.49%
2024/04/09	48	78.21	50	78.63	77.90	-2	237	-0.84%
2024/04/08	8	76.50	10	75.89	76.60	-2	226	-0.88%
2024/04/03	0	0.00	8	75.84	75.80	-8	222	-3.59%
2024/04/02	0	0.00	7	75.26	75.90	-7	221	-3.16%
2024/04/01	0	0.00	1	74.80	74.40	-1	217	-0.46%
2024/03/29	0	0.00	7	73.79	74.10	-7	217	-3.22%
2024/03/28	0	0.00	20	74.14	74.20	-20	216	-9.24%
2024/03/27	0	0.00	1	74.70	74.60	-1	213	-0.47%
2024/03/26	0	0.00	8	74.59	74.70	-8	213	-3.75%
2024/03/25	1	74.50	11	74.20	75.00	-10	212	-4.71%
2024/03/22	0	0.00	9	74.52	74.30	-9	210	-4.28%
2024/03/21	16	74.48	2	74.80	74.60	14	209	6.68%
2024/03/20	21	74.36	4	74.30	74.20	17	206	8.22%
2024/03/19	0	0.00	4	74.33	74.20	-4	204	-1.96%
2024/03/18	0	0.00	7	73.71	74.20	-7	202	-3.45%
2024/03/15	0	0.00	15	74.10	73.90	-15	201	-7.45%
2024/03/14	0	0.00	1	74.70	74.70	-1	199	-0.50%
2024/03/13	44	75.10	6	74.57	74.90	38	201	18.90%
2024/03/12	1	74.40	17	74.74	74.80	-16	199	-8.02%
2024/03/11	71	74.56	3	74.80	74.70	68	194	34.88%
2024/03/08	19	73.26	17	73.09	73.40	2	180	1.11%
2024/03/07	1	72.80	8	73.21	72.70	-7	172	-4.07%
2024/03/06	7	73.13	0	0.00	73.70	7	164	4.25%
2024/03/05	12	72.02	1	72.20	72.20	11	152	7.22%
2024/03/04	14	71.87	5	71.82	71.90	9	148	6.06%
2024/03/01	17	72.13	0	0.00	72.00	17	145	11.68%
2024/02/29	7	71.94	12	71.80	72.40	-5	142	-3.52%
2024/02/27	11	71.73	4	71.70	71.50	7	138	5.04%
2024/02/26	36	72.99	22	73.14	72.70	14	132	10.55%
2024/02/23	14	71.21	2	70.90	70.90	12	114	10.48%
2024/02/22	11	70.34	0	0.00	71.00	11	106	10.29%
2024/02/21	10	68.95	0	0.00	68.80	10	97	10.31%
2024/02/20	5	68.00	3	68.10	68.00	2	93	2.14%
2024/02/15	9	67.96	0	0.00	67.90	9	87	10.23%
2024/02/05	2	68.60	0	0.00	68.40	2	85	2.33%
2024/02/02	9	68.78	0	0.00	68.70	9	85	10.52%
2024/02/01	24	69.40	4	69.43	69.10	20	82	24.22%
2024/01/31	11	68.76	1	68.50	68.80	10	75	13.30%
2024/01/30	15	68.15	1	67.20	67.90	14	67	20.67%
2024/01/29	2	66.70	0	0.00	66.60	2	61	3.23%
2024/01/26	3	65.00	0	0.00	65.30	3	59	5.03%
2024/01/24	0	0.00	1	65.00	64.70	-1	59	-1.69%
2024/01/16	0	0.00	2	65.55	65.60	-2	57	-3.50%
2024/01/04	1	66.80	1	66.50	66.50	0	63	0.00%
2024/01/03	1	66.70	0	0.00	66.80	1	70	1.43%
2024/01/02	0	0.00	1	66.90	67.20	-1	71	-1.40%
2023/12/28	2	66.95	0	0.00	67.00	2	80	2.50%
2023/12/27	0	0.00	2	66.90	67.10	-2	79	-2.50%
2023/12/26	1	66.60	0	0.00	67.20	1	79	1.26%
2023/12/21	3	67.13	0	0.00	67.10	3	80	3.74%
2023/12/20	1	67.00	0	0.00	67.30	1	81	1.22%
2023/12/12	0	0.00	1	67.10	67.80	-1	82	-1.22%
2023/12/08	6	67.15	2	66.85	67.20	4	82	4.87%
2023/12/07	2	66.95	1	66.50	66.30	1	78	1.27%
2023/12/06	4	65.60	0	0.00	65.50	4	74	5.34%
2023/12/01	1	65.90	0	0.00	65.80	1	74	1.34%
2023/11/30	1	65.00	1	65.40	65.30	0	74	0.00%
2023/11/29	3	65.20	0	0.00	65.00	3	76	3.94%
2023/11/28	2	64.80	0	0.00	65.10	2	75	2.64%
2023/11/27	1	64.30	0	0.00	64.40	1	75	1.33%
2023/11/23	1	64.70	0	0.00	64.50	1	75	1.32%
2023/11/21	0	0.00	6	65.40	65.60	-6	75	-7.96%
2023/11/20	0	0.00	4	65.30	65.40	-4	76	-5.21%
2023/11/16	0	0.00	3	65.00	64.90	-3	79	-3.76%
2023/11/15	0	0.00	2	65.05	64.90	-2	79	-2.52%
2023/11/14	4	64.50	0	0.00	64.60	4	79	5.04%
2023/11/13	3	64.50	1	64.90	65.00	2	78	2.53%
2023/11/06	0	0.00	1	66.50	66.30	-1	83	-1.20%
2023/11/03	2	66.20	1	65.90	66.20	1	83	1.20%
2023/11/02	0	0.00	1	66.40	66.20	-1	83	-1.19%
2023/10/30	2	65.50	4	66.00	66.10	-2	86	-2.31%
2023/10/26	0	0.00	1	65.30	65.30	-1	88	-1.13%
2023/10/25	0	0.00	2	65.90	66.20	-2	90	-2.21%
2023/10/24	1	65.60	1	65.80	65.80	0	91	0.00%
2023/10/20	6	65.00	3	65.23	66.30	3	93	3.19%
2023/10/19	3	66.53	2	67.20	66.30	1	94	1.06%
2023/10/18	3	66.10	1	66.00	67.30	2	93	2.13%
2023/10/17	2	66.65	0	0.00	66.90	2	92	2.16%
2023/10/16	1	67.10	0	0.00	66.60	1	94	1.06%
2023/10/12	4	67.93	0	0.00	67.90	4	95	4.20%
2023/10/11	15	67.13	2	67.20	67.40	13	96	13.45%
2023/10/06	4	65.85	1	65.90	66.70	3	93	3.20%
2023/10/05	12	66.41	1	65.80	66.00	11	95	11.54%
2023/10/04	3	64.63	0	0.00	64.10	3	92	3.24%
2023/10/03	1	66.10	0	0.00	66.10	1	91	1.10%
2023/10/02	4	65.50	0	0.00	65.70	4	93	4.26%
2023/09/27	5	65.60	0	0.00	65.80	5	99	5.00%
2023/09/25	1	66.30	2	66.40	66.40	-1	102	-0.98%
2023/09/22	4	65.55	1	65.00	65.80	3	101	2.97%
2023/09/21	0	0.00	1	65.70	65.80	-1	101	-0.98%
2023/09/19	1	66.20	0	0.00	66.50	1	116	0.86%
2023/09/15	4	65.73	0	0.00	65.80	4	118	3.37%
2023/09/14	9	66.07	0	0.00	65.80	9	120	7.45%
2023/09/13	25	65.30	0	0.00	65.60	25	122	20.44%
2023/09/12	7	64.19	0	0.00	64.40	7	121	5.75%
2023/09/11	0	0.00	1	63.90	63.90	-1	123	-0.81%
2023/09/08	2	64.40	0	0.00	64.60	2	124	1.61%
2023/09/07	1	64.00	0	0.00	64.00	1	125	0.80%
2023/09/06	1	64.50	0	0.00	64.30	1	126	0.79%
2023/09/05	6	65.08	0	0.00	65.00	6	128	4.67%
2023/09/04	17	65.19	0	0.00	65.00	17	129	13.12%
2023/09/01	3	64.17	0	0.00	64.20	3	130	2.30%
2023/08/31	4	63.60	0	0.00	63.70	4	131	3.04%
2023/08/30	7	63.84	0	0.00	63.90	7	133	5.25%
2023/08/29	6	62.95	0	0.00	63.10	6	133	4.49%
2023/08/28	12	62.76	0	0.00	62.90	12	142	8.45%
2023/08/25	0	0.00	1	62.70	62.80	-1	143	-0.70%
2023/08/24	4	63.25	1	63.90	63.40	3	143	2.09%
2023/08/23	8	63.73	8	63.76	64.60	0	141	0.00%
2023/08/22	5	62.42	0	0.00	62.40	5	139	3.59%
2023/08/21	7	62.34	0	0.00	62.50	7	140	5.00%
2023/08/17	0	0.00	1	61.80	61.60	-1	140	-0.71%
2023/08/16	6	62.07	0	0.00	61.30	6	141	4.24%
2023/08/15	5	62.38	5	62.58	62.40	0	140	0.00%
2023/08/14	22	62.66	3	62.80	62.10	19	140	13.57%
2023/08/08	5	63.72	2	63.80	63.60	3	142	2.10%
2023/08/07	1	63.60	0	0.00	64.10	1	146	0.68%
2023/08/04	0	0.00	1	63.70	63.70	-1	148	-0.67%
2023/08/02	0	0.00	23	63.71	63.50	-23	149	-15.36%
2023/07/31	0	0.00	3	64.27	64.00	-3	149	-2.01%
2023/07/28	0	0.00	2	63.65	63.60	-2	147	-1.35%
2023/07/27	5	63.86	5	63.92	63.60	0	147	0.00%
2023/07/26	0	0.00	7	63.67	63.40	-7	147	-4.73%
2023/07/25	0	0.00	2	63.60	64.00	-2	146	-1.36%
2023/07/24	0	0.00	8	63.83	63.80	-8	145	-5.49%
2023/07/21	9	63.94	0	0.00	63.80	9	144	6.24%
2023/07/20	4	63.98	0	0.00	64.10	4	148	2.69%
2023/07/19	0	0.00	2	63.90	63.70	-2	151	-1.32%
2023/07/18	0	0.00	1	64.20	63.90	-1	158	-0.63%
2023/07/17	25	64.21	6	63.92	64.80	19	173	10.96%
2023/07/14	3	63.50	7	63.53	63.80	-4	174	-2.29%
2023/07/13	3	64.87	9	65.02	64.40	-6	175	-3.42%
2023/07/12	2	65.80	4	65.65	65.40	-2	176	-1.13%
2023/07/11	11	66.11	3	66.00	66.30	8	178	4.47%
2023/07/10	4	66.55	4	66.90	66.30	0	177	0.00%
2023/07/07	2	66.45	15	66.49	67.00	-13	177	-7.31%
2023/07/06	10	67.52	38	67.38	67.40	-28	179	-15.63%
2023/07/05	5	67.82	10	67.75	67.70	-5	177	-2.82%
2023/07/04	0	0.00	21	67.82	67.70	-21	175	-11.99%
2023/07/03	1	67.70	14	67.91	67.80	-13	174	-7.44%
2023/06/30	0	0.00	15	67.85	68.10	-15	173	-8.66%
2023/06/29	4	67.70	38	67.77	68.00	-34	173	-19.57%
2023/06/28	11	67.55	2	67.95	67.80	9	173	5.20%
2023/06/27	34	71.72	12	71.56	71.90	22	167	13.17%
2023/06/26	8	71.54	14	71.38	71.60	-6	160	-3.74%
2023/06/21	8	71.60	2	71.60	71.30	6	159	3.75%
2023/06/19	7	72.01	11	72.13	72.20	-4	160	-2.49%
2023/06/16	1	72.60	1	72.60	72.20	0	162	0.00%
2023/06/15	3	72.03	1	72.00	72.10	2	164	1.22%
2023/06/14	0	0.00	1	72.00	72.00	-1	169	-0.59%
2023/06/13	0	0.00	3	71.90	72.00	-3	178	-1.68%
2023/06/12	0	0.00	6	71.78	71.90	-6	182	-3.28%
2023/06/09	20	71.10	17	71.10	71.80	3	184	1.63%
2023/06/08	5	70.98	9	71.21	70.90	-4	189	-2.12%
2023/06/07	26	71.91	9	71.82	71.80	17	196	8.66%
2023/06/06	15	71.53	7	71.51	71.40	8	197	4.06%
2023/06/05	28	71.26	7	71.31	71.30	21	203	10.34%
2023/06/02	9	71.34	6	71.45	71.40	3	207	1.45%
2023/06/01	1	71.40	4	70.33	71.10	-3	211	-1.42%
2023/05/31	0	0.00	3	70.00	70.40	-3	206	-1.45%
2023/05/30	0	0.00	4	69.78	69.80	-4	208	-1.92%
2023/05/26	5	69.76	0	0.00	69.70	5	218	2.29%
2023/05/25	16	69.78	0	0.00	69.90	16	225	7.10%
2023/05/24	5	70.00	0	0.00	70.00	5	231	2.16%
2023/05/23	7	69.79	0	0.00	70.10	7	236	2.96%
2023/05/22	2	69.95	8	70.11	69.70	-6	238	-2.52%
2023/05/19	2	70.05	9	69.99	69.70	-7	240	-2.91%
2023/05/18	1	70.10	11	70.28	70.20	-10	242	-4.13%
2023/05/17	1	70.00	23	70.13	70.70	-22	248	-8.87%
2023/05/16	3	69.13	2	69.40	69.50	1	249	0.40%
2023/05/15	1	68.20	4	68.15	68.10	-3	251	-1.19%
2023/05/12	0	0.00	1	68.20	68.40	-1	253	-0.39%
2023/05/11	2	68.90	30	68.84	68.60	-28	255	-10.98%
2023/05/10	8	69.99	3	70.00	70.30	5	254	1.96%
2023/05/09	18	70.66	18	70.78	70.30	0	257	0.00%
2023/05/08	11	69.99	0	0.00	69.90	11	257	4.28%
2023/05/05	5	69.68	0	0.00	69.90	5	260	1.92%
2023/05/04	4	69.80	7	70.07	69.80	-3	264	-1.13%
2023/05/03	8	69.51	0	0.00	69.70	8	271	2.95%
2023/05/02	3	69.30	0	0.00	69.70	3	278	1.08%
2023/04/28	1	69.30	2	69.50	69.10	-1	285	-0.35%
2023/04/27	6	68.40	0	0.00	69.00	6	285	2.10%
2023/04/26	11	68.24	4	68.13	68.40	7	286	2.44%
2023/04/25	7	68.11	55	68.36	68.20	-48	291	-16.44%
2023/04/24	12	68.48	21	68.23	68.70	-9	290	-3.10%
2023/04/21	5	69.72	77	69.13	68.70	-72	291	-24.66%
2023/04/20	3	71.07	132	70.16	70.00	-129	286	-45.05%	大賣/鉅額交易
2023/04/19	0	0.00	3	72.50	72.20	-3	276	-1.09%
2023/04/18	26	72.85	3	73.03	72.80	23	278	8.25%
2023/04/17	19	72.48	8	72.45	72.60	11	277	3.97%
2023/04/14	28	71.68	0	0.00	71.80	28	275	10.17%
2023/04/13	23	71.34	0	0.00	71.30	23	273	8.40%
2023/04/12	4	71.20	14	71.26	71.30	-10	281	-3.56%
2023/04/11	7	71.40	5	71.46	71.40	2	292	0.68%
2023/04/10	5	70.40	0	0.00	70.50	5	307	1.62%
2023/04/07	0	0.00	1	70.30	70.30	-1	324	-0.31%
2023/04/06	5	70.40	0	0.00	70.30	5	343	1.46%
2023/03/28	4	70.48	1	70.30	70.10	3	383	0.78%
2023/03/27	0	0.00	1	70.70	70.60	-1	390	-0.26%
2023/03/24	0	0.00	1	70.70	70.50	-1	407	-0.25%
2023/03/22	6	69.97	1	70.30	70.60	5	429	1.16%
2023/03/21	4	69.63	6	69.77	69.60	-2	449	-0.44%
2023/03/20	12	69.48	16	69.53	69.70	-4	469	-0.85%
2023/03/17	3	70.07	5	69.88	69.80	-2	510	-0.39%
2023/03/16	29	70.28	55	70.06	70.20	-26	521	-4.99%
2023/03/15	15	71.45	19	71.23	71.00	-4	535	-0.75%
2023/03/14	8	71.46	10	71.35	71.50	-2	563	-0.35%
2023/03/13	20	71.49	26	71.52	71.80	-6	580	-1.03%
2023/03/10	11	72.24	23	72.15	72.00	-12	585	-2.05%
2023/03/09	15	72.58	5	72.90	72.50	10	595	1.68%
2023/03/08	8	72.60	79	72.57	72.60	-71	597	-11.88%
2023/03/07	18	74.01	9	73.96	73.90	9	597	1.51%
2023/03/06	19	73.57	1	73.40	73.50	18	603	2.98%
2023/03/03	5	73.10	2	73.50	73.10	3	608	0.49%
2023/03/02	1	73.40	14	73.24	73.30	-13	632	-2.06%
2023/03/01	13	72.58	7	72.90	73.50	6	641	0.94%
2023/02/24	20	71.96	26	71.97	72.40	-6	657	-0.91%
2023/02/23	27	71.86	1	72.00	71.70	26	675	3.85%
2023/02/22	9	71.91	30	71.85	72.00	-21	700	-3.00%
2023/02/21	0	0.00	28	72.74	72.60	-28	713	-3.92%
2023/02/20	4	73.50	0	0.00	73.30	4	738	0.54%
2023/02/17	13	73.15	8	72.99	73.50	5	788	0.63%
2023/02/16	2	72.70	5	72.96	73.00	-3	861	-0.35%
2023/02/15	14	72.59	18	72.61	72.30	-4	882	-0.45%
2023/02/14	9	72.96	0	0.00	73.30	9	881	1.02%
2023/02/13	11	72.40	7	72.27	72.10	4	893	0.45%
2023/02/10	3	72.53	14	72.59	72.30	-11	916	-1.20%
2023/02/09	16	73.33	4	73.25	73.00	12	919	1.30%
2023/02/08	9	73.39	5	73.32	73.40	4	926	0.43%
2023/02/07	3	73.20	11	73.11	73.60	-8	928	-0.86%
2023/02/06	3	72.93	7	72.93	73.10	-4	926	-0.43%
2023/02/03	14	73.40	7	73.51	73.20	7	929	0.75%
2023/02/02	11	73.62	27	73.79	73.80	-16	928	-1.72%
2023/02/01	7	73.47	13	73.27	74.00	-6	925	-0.65%
2023/01/31	45	73.02	25	72.64	72.70	20	919	2.18%
2023/01/30	7	72.40	33	72.05	71.60	-26	928	-2.80%
2023/01/17	5	72.40	4	72.38	72.30	1	925	0.11%
2023/01/16	1	72.70	3	72.43	72.50	-2	928	-0.22%
2023/01/13	16	73.30	18	73.11	72.60	-2	931	-0.21%
2023/01/12	9	72.64	2	72.40	72.30	7	942	0.74%
2023/01/11	7	72.03	6	72.38	72.50	1	955	0.10%
2023/01/10	0	0.00	16	72.89	72.90	-16	975	-1.64%
2023/01/09	0	0.00	8	72.74	72.80	-8	981	-0.81%
2023/01/06	24	72.53	15	72.44	73.00	9	984	0.91%
2023/01/05	0	0.00	17	71.44	71.70	-17	990	-1.72%
2023/01/04	1	71.10	3	71.40	71.10	-2	996	-0.20%
2023/01/03	4	71.03	11	71.13	71.30	-7	1,007	-0.70%
2022/12/30	9	71.30	1	71.60	71.50	8	1,013	0.79%
2022/12/29	42	71.54	49	71.62	71.60	-7	1,008	-0.69%
2022/12/28	12	74.02	10	73.50	72.90	2	1,004	0.20%
2022/12/27	13	74.39	25	73.52	74.30	-12	992	-1.21%
2022/12/26	58	72.54	7	73.51	74.30	51	984	5.18%
2022/12/23	10	73.55	1	74.00	74.00	9	975	0.92%
2022/12/22	14	73.60	3	73.40	73.30	11	976	1.13%
2022/12/21	5	72.38	0	0.00	72.70	5	980	0.51%
2022/12/20	13	73.74	34	72.80	71.50	-21	983	-2.14%
2022/12/19	57	74.04	14	73.83	74.10	43	977	4.40%
2022/12/16	23	75.07	29	75.64	74.60	-6	983	-0.61%
2022/12/15	26	76.59	4	76.63	77.30	22	975	2.26%
2022/12/14	19	74.99	12	75.38	75.60	7	975	0.72%
2022/12/13	13	76.85	30	76.73	75.10	-17	972	-1.75%
2022/12/12	18	79.03	80	79.16	77.20	-62	961	-6.45%
2022/12/09	165	82.32	110	81.80	81.10	55	950	5.79%	大買/大賣/
2022/12/08	40	78.22	33	78.42	78.50	7	928	0.75%
2022/12/07	24	81.75	52	81.55	79.90	-28	931	-3.01%
2022/12/06	76	82.67	57	82.18	81.70	19	967	1.96%
2022/12/05	17	82.00	17	81.63	82.00	0	979	0.00%
2022/12/02	15	80.78	13	80.67	80.90	2	1,075	0.19%
2022/12/01	36	79.93	73	79.62	80.00	-37	1,088	-3.40%
2022/11/30	15	77.78	3	77.73	77.70	12	1,106	1.08%
2022/11/29	21	77.15	13	77.32	77.10	8	1,110	0.72%
2022/11/28	48	77.19	14	77.69	77.00	34	1,115	3.05%
2022/11/25	8	78.48	10	78.72	78.00	-2	1,113	-0.18%
2022/11/24	19	79.10	76	79.45	79.00	-57	1,124	-5.07%
2022/11/23	13	82.02	6	81.95	82.00	7	1,120	0.62%
2022/11/22	7	82.34	41	82.58	81.10	-34	1,125	-3.02%
2022/11/21	40	82.02	23	82.20	81.60	17	1,146	1.48%
2022/11/18	62	81.86	55	82.59	80.20	7	1,136	0.62%
2022/11/17	34	82.33	30	82.80	82.20	4	1,107	0.36%
2022/11/16	25	82.64	75	82.40	81.40	-50	1,092	-4.58%
2022/11/15	94	83.84	100	83.73	84.10	-6	1,066	-0.56%
2022/11/14	101	81.50	79	80.17	83.90	22	1,016	2.16%	大買/
2022/11/11	33	75.14	6	75.18	76.30	27	945	2.85%
2022/11/10	0	0.00	10	73.74	73.20	-10	925	-1.08%
2022/11/09	18	75.52	18	74.67	74.20	0	921	0.00%
2022/11/08	5	77.06	29	76.33	74.40	-24	914	-2.62%
2022/11/07	0	0.00	6	73.23	73.90	-6	892	-0.67%
2022/11/04	0	0.00	13	73.93	73.40	-13	900	-1.44%
2022/11/03	0	0.00	3	72.43	74.10	-3	905	-0.33%
2022/11/02	1	72.10	1	71.80	71.90	0	903	0.00%
2022/11/01	2	70.20	2	70.80	70.80	0	906	0.00%
2022/10/31	6	70.80	4	70.98	70.10	2	904	0.22%
2022/10/28	3	70.97	3	70.30	70.00	0	905	0.00%
2022/10/27	6	71.10	0	0.00	71.70	6	904	0.66%
2022/10/26	8	70.94	7	70.93	70.20	1	904	0.11%
2022/10/25	22	71.60	16	72.14	71.50	6	888	0.68%
2022/10/24	7	72.90	18	72.92	72.80	-11	884	-1.24%
2022/10/21	3	72.67	4	72.78	72.70	-1	881	-0.11%
2022/10/20	28	74.45	35	73.45	72.60	-7	878	-0.80%
2022/10/19	14	79.29	5	78.76	78.10	9	862	1.04%
2022/10/18	75	76.19	31	76.59	76.60	44	845	5.20%
2022/10/17	19	73.32	53	73.66	74.70	-34	823	-4.13%
2022/10/14	3	72.20	9	72.91	73.90	-6	816	-0.74%
2022/10/13	22	70.63	29	70.97	69.60	-7	811	-0.86%
2022/10/12	14	72.16	22	72.14	72.50	-8	802	-1.00%
2022/10/11	14	72.84	34	73.02	72.80	-20	797	-2.51%
2022/10/07	43	77.07	25	78.76	76.80	18	785	2.29%
2022/10/06	18	78.53	18	78.64	78.80	0	779	0.00%
2022/10/05	24	79.03	31	79.34	78.50	-7	777	-0.90%
2022/10/04	10	79.87	40	79.49	80.30	-30	771	-3.89%
2022/10/03	24	77.79	38	77.69	77.60	-14	770	-1.82%
2022/09/30	49	78.36	43	78.94	79.60	6	765	0.78%
2022/09/29	24	80.17	43	80.03	80.30	-19	760	-2.50%
2022/09/28	118	78.76	46	79.20	77.70	72	753	9.55%	大買/
2022/09/27	18	83.02	66	82.82	83.20	-48	739	-6.49%
2022/09/26	64	81.76	39	82.17	81.70	25	733	3.41%
2022/09/23	57	83.89	45	85.70	84.00	12	731	1.64%
2022/09/22	41	87.02	24	87.64	87.70	17	722	2.35%
2022/09/21	11	88.53	6	89.67	87.90	5	719	0.69%
2022/09/20	27	89.36	36	89.84	90.00	-9	710	-1.27%
2022/09/19	53	90.08	21	90.80	90.80	32	702	4.55%
2022/09/16	64	91.71	22	92.60	91.60	42	696	6.03%
2022/09/15	50	93.97	90	95.11	92.80	-40	695	-5.76%
2022/09/14	44	93.53	62	93.65	95.10	-18	697	-2.58%
2022/09/13	198	95.56	214	96.39	93.70	-16	706	-2.27%	大買/大賣/
2022/09/12	36	93.86	72	93.30	93.10	-36	661	-5.44%
2022/09/08	279	91.27	118	91.05	93.10	161	625	25.75%	大買/大賣/鉅額交易
2022/09/07	55	85.26	41	84.98	84.70	14	519	2.70%
2022/09/06	80	84.21	69	87.80	83.70	11	505	2.18%
2022/09/05	25	85.94	12	86.28	85.90	13	486	2.67%
2022/09/02	6	85.32	33	85.48	84.70	-27	507	-5.32%
2022/09/01	24	84.15	5	84.06	85.00	19	557	3.41%
2022/08/31	79	84.69	12	85.21	85.50	67	636	10.52%
2022/08/30	45	83.43	81	83.41	83.30	-36	634	-5.68%
2022/08/29	35	80.55	41	80.32	81.50	-6	610	-0.98%
2022/08/26	70	81.65	53	80.22	81.50	17	594	2.86%
2022/08/25	20	76.17	3	75.97	76.70	17	551	3.08%
2022/08/24	0	0.00	2	73.80	73.80	-2	539	-0.37%
2022/08/23	3	74.57	4	74.38	73.90	-1	536	-0.19%
2022/08/22	2	73.40	1	73.80	73.80	1	531	0.19%
2022/08/18	14	73.01	1	73.90	73.80	13	526	2.47%
2022/08/16	1	75.30	0	0.00	74.30	1	520	0.19%
2022/08/15	3	74.77	9	74.26	75.00	-6	518	-1.16%
2022/08/12	10	75.19	11	75.28	74.50	-1	511	-0.20%
2022/08/11	7	75.97	28	74.95	75.50	-21	507	-4.14%
2022/08/10	14	73.46	21	73.48	74.00	-7	494	-1.42%
2022/08/09	8	70.80	2	71.65	71.20	6	478	1.25%
2022/08/08	9	72.08	9	71.94	71.50	0	475	0.00%
2022/08/05	11	69.88	2	70.85	71.10	9	470	1.91%
2022/08/04	5	67.68	8	68.71	68.60	-3	469	-0.64%
2022/08/03	1	69.80	6	69.57	69.40	-5	463	-1.08%
2022/08/02	0	0.00	3	69.93	70.40	-3	462	-0.65%
2022/07/27	0	0.00	1	71.30	70.80	-1	464	-0.22%
2022/07/25	2	71.30	0	0.00	71.70	2	463	0.43%
2022/07/22	2	70.90	3	71.80	71.90	-1	463	-0.22%
2022/07/21	16	71.05	2	71.50	71.40	14	463	3.02%
2022/07/20	0	0.00	5	70.92	70.50	-5	463	-1.08%
2022/07/19	0	0.00	4	71.78	71.80	-4	461	-0.87%
2022/07/18	14	71.84	4	72.00	71.90	10	461	2.17%
2022/07/15	8	70.65	5	70.22	69.80	3	457	0.66%
2022/07/14	2	70.70	2	70.30	70.70	0	457	0.00%
2022/07/13	2	69.75	11	69.23	68.80	-9	455	-1.98%
2022/07/12	7	68.70	11	68.98	69.10	-4	458	-0.87%
2022/07/11	14	69.59	17	69.01	68.90	-3	456	-0.66%
2022/07/08	7	71.80	13	71.91	71.30	-6	450	-1.33%
2022/07/07	11	70.98	12	71.08	71.50	-1	448	-0.22%
2022/07/06	8	69.48	3	69.63	69.40	5	442	1.13%
2022/07/05	4	70.23	6	69.87	71.00	-2	442	-0.45%
2022/07/04	27	68.67	14	68.73	68.30	13	439	2.96%
2022/07/01	34	68.73	21	70.36	68.40	13	438	2.97%
2022/06/30	24	71.05	15	71.09	70.60	9	428	2.10%
2022/06/29	7	73.59	15	73.49	73.00	-8	423	-1.89%
2022/06/28	10	74.79	2	75.10	74.60	8	416	1.92%
2022/06/27	4	75.45	9	75.08	75.10	-5	415	-1.20%
2022/06/24	5	74.86	18	74.16	73.40	-13	413	-3.15%
2022/06/23	6	75.55	46	76.11	74.90	-40	408	-9.79%
2022/06/22	50	81.13	39	80.74	79.00	11	400	2.75%
2022/06/21	76	79.56	29	80.18	80.30	47	376	12.47%
2022/06/20	33	78.05	42	77.54	76.20	-9	348	-2.58%
2022/06/17	35	75.98	23	76.32	75.80	12	335	3.58%
2022/06/16	36	76.92	24	79.19	76.00	12	326	3.68%
2022/06/15	17.7	79.03	31	78.82	78.80	-13.3	316	-4.22%
2022/06/14	26	75.67	70	77.92	78.90	-44	306	-14.36%
2022/06/13	103	79.51	24	79.65	77.00	79	289	27.33%	大買/
2022/06/10	20	81.06	41	82.12	80.50	-21	259	-8.09%
2022/06/09	61	80.67	68	79.98	82.00	-7	198	-3.52%
2022/06/08	21	75.68	8	75.70	76.40	13	111	11.67%
2022/06/06	8	72.23	0	0.00	72.90	8	93	8.58%
2022/06/02	0	0.00	1	73.00	73.00	-1	94	-1.06%
2022/06/01	1	73.50	2	73.80	73.00	-1	96	-1.03%
2022/05/31	0	0.00	2	72.10	72.50	-2	96	-2.06%
2022/05/30	11	72.07	0	0.00	72.00	11	104	10.56%
2022/05/27	0	0.00	7	71.90	72.00	-7	107	-6.54%
2022/05/26	0	0.00	5	71.90	71.30	-5	108	-4.63%
2022/05/25	0	0.00	6	71.82	71.60	-6	107	-5.58%
2022/05/24	1	72.00	10	71.87	71.80	-9	109	-8.25%
2022/05/23	0	0.00	4	72.00	72.00	-4	107	-3.71%
2022/05/20	2	72.20	1	72.20	72.00	1	109	0.92%
2022/05/19	1	71.50	0	0.00	72.00	1	109	0.91%
2022/05/18	1	72.10	0	0.00	72.30	1	108	0.92%
2022/05/13	2	70.10	1	70.90	71.00	1	108	0.93%
2022/05/12	0	0.00	4	69.93	70.00	-4	108	-3.68%
2022/05/10	0	0.00	2	71.30	70.80	-2	109	-1.82%
2022/05/09	0	0.00	2	72.00	71.40	-2	110	-1.81%
2022/05/05	1	73.60	0	0.00	73.00	1	110	0.90%
2022/05/03	0	0.00	1	72.40	72.40	-1	105	-0.95%
2022/04/28	1	71.90	0	0.00	72.10	1	106	0.94%
2022/04/26	1	72.20	0	0.00	73.30	1	105	0.95%
2022/04/25	2	72.05	1	72.80	72.50	1	103	0.96%
2022/04/21	2	72.50	0	0.00	72.70	2	102	1.96%
2022/04/20	13	71.80	0	0.00	71.70	13	101	12.80%
2022/04/19	0	0.00	1	71.90	71.50	-1	100	-0.99%
2022/04/18	6	72.30	0	0.00	71.50	6	101	5.90%
2022/04/15	0	0.00	4	70.05	70.00	-4	97	-4.12%
2022/04/14	2	69.60	0	0.00	70.70	2	97	2.05%
2022/04/13	2	69.60	11	70.01	70.20	-9	98	-9.13%
2022/04/12	0	0.00	2	68.90	68.90	-2	99	-2.01%
2022/04/11	10	68.54	6	68.75	68.50	4	100	4.00%
2022/04/07	0	0.00	6	69.27	68.60	-6	106	-5.62%
2022/04/01	0	0.00	3	69.40	69.30	-3	105	-2.84%
2022/03/31	2	69.70	0	0.00	69.50	2	105	1.90%
2022/03/23	0	0.00	1	70.30	70.40	-1	99	-1.01%
2022/03/17	4	69.90	0	0.00	70.40	4	97	4.09%
2022/03/16	0	0.00	1	68.30	68.70	-1	97	-1.02%
2022/03/15	0	0.00	1	67.90	67.30	-1	99	-1.00%
2022/03/14	0	0.00	1	69.00	68.90	-1	105	-0.95%
2022/03/08	1	69.10	0	0.00	68.80	1	113	0.88%
2022/03/07	1	69.60	1	69.40	69.50	0	113	0.00%
2022/03/04	0	0.00	1	71.80	72.10	-1	115	-0.87%
2022/02/14	1	69.50	0	0.00	69.60	1	124	0.81%
2022/02/11	0	0.00	1	70.40	69.90	-1	124	-0.80%
2021/12/15	1	66.20	0	0.00	65.80	1	138	0.72%
2021/12/02	1	66.00	0	0.00	65.50	1	121	0.83%
2021/11/30	2	68.70	1	67.90	65.50	1	116	0.86%
2021/11/24	0	0.00	1	68.90	68.90	-1	115	-0.86%
2021/11/19	3	70.00	2	70.50	69.50	1	116	0.86%
2021/11/18	1	71.30	2	70.95	70.50	-1	112	-0.89%
2021/11/17	3	70.57	5	71.06	71.20	-2	111	-1.79%
2021/11/15	2	70.70	0	0.00	71.00	2	109	1.83%
2021/11/12	0	0.00	5	73.72	73.00	-5	105	-4.73%
2021/11/11	1	73.60	10	74.35	74.00	-9	105	-8.56%
2021/11/10	1	73.50	3	73.50	73.40	-2	95	-2.09%
2021/11/09	0	0.00	6	73.52	73.60	-6	96	-6.19%
2021/11/08	0	0.00	5	73.42	73.70	-5	97	-5.15%
2021/11/05	0	0.00	6	73.90	73.60	-6	102	-5.88%
2021/11/04	22	74.70	0	0.00	74.30	22	106	20.73%
2021/11/03	0	0.00	14	74.22	74.50	-14	103	-13.53%
2021/11/02	16	74.95	0	0.00	74.40	16	102	15.55%
2021/10/29	2	73.00	5	73.38	73.20	-3	98	-3.06%
2021/10/27	1	72.80	4	73.08	73.10	-3	97	-3.09%
2021/10/26	1	73.90	2	73.75	73.80	-1	96	-1.03%
2021/10/25	1	73.90	3	73.90	73.90	-2	95	-2.09%
2021/10/22	4	73.90	0	0.00	73.90	4	97	4.09%
2021/10/21	5	74.26	0	0.00	74.00	5	97	5.12%
2021/10/20	4	73.90	0	0.00	74.20	4	96	4.13%
2021/10/19	3	72.70	2	73.20	72.90	1	97	1.02%
2021/10/15	0	0.00	1	70.20	70.20	-1	105	-0.95%
2021/10/14	0	0.00	5	70.00	69.90	-5	107	-4.63%
2021/10/13	0	0.00	2	70.10	69.50	-2	110	-1.81%
2021/10/12	0	0.00	1	70.20	70.20	-1	113	-0.88%
2021/10/08	2	70.00	0	0.00	70.00	2	119	1.68%
2021/10/07	0	0.00	2	70.30	70.30	-2	121	-1.65%
2021/10/06	0	0.00	1	69.90	70.00	-1	127	-0.79%
2021/10/05	1	69.50	0	0.00	69.80	1	129	0.77%
2021/10/04	4	69.50	0	0.00	69.40	4	135	2.96%
2021/10/01	0	0.00	6	69.38	69.50	-6	136	-4.39%
2021/09/29	0	0.00	1	70.30	69.60	-1	140	-0.71%
2021/09/28	10	70.69	0	0.00	70.50	10	142	6.99%
2021/09/24	1	69.40	0	0.00	69.40	1	154	0.65%
2021/09/23	1	68.50	0	0.00	68.90	1	164	0.61%
2021/09/22	0	0.00	2	68.40	68.80	-2	166	-1.20%
2021/09/15	2	69.15	0	0.00	69.70	2	180	1.11%
2021/09/14	2	69.00	0	0.00	68.60	2	178	1.12%
2021/09/08	0	0.00	2	66.60	66.40	-2	189	-1.06%
2021/09/07	3	66.17	2	67.90	66.80	1	189	0.53%
2021/09/06	1	67.40	1	68.30	68.20	0	189	0.00%
2021/09/03	3	68.80	0	0.00	68.40	3	189	1.58%
2021/09/01	1	68.30	0	0.00	69.10	1	189	0.53%
2021/08/27	0	0.00	2	65.80	65.80	-2	188	-1.06%
2021/08/26	0	0.00	1	66.00	66.10	-1	189	-0.53%
2021/08/25	0	0.00	3	66.37	66.60	-3	195	-1.53%
2021/08/24	1	64.50	0	0.00	64.50	1	195	0.51%
2021/08/23	5	64.04	0	0.00	64.00	5	202	2.47%
2021/08/20	1	62.60	0	0.00	63.10	1	208	0.48%
2021/08/18	0	0.00	2	63.55	65.00	-2	218	-0.91%
2021/08/17	0	0.00	2	65.45	64.20	-2	240	-0.83%
2021/08/16	2	68.00	3	68.90	68.00	-1	242	-0.41%
2021/08/13	1	70.00	1	70.40	70.00	0	245	0.00%
2021/08/12	0	0.00	4	70.00	70.50	-4	247	-1.61%
2021/08/11	9	69.90	2	70.70	69.80	7	251	2.78%
2021/08/10	2	70.10	0	0.00	69.70	2	251	0.80%
2021/08/09	0	0.00	6	70.75	70.40	-6	263	-2.27%
2021/08/06	6	70.87	0	0.00	71.60	6	266	2.25%
2021/08/05	0	0.00	1	71.60	71.70	-1	266	-0.38%
2021/08/03	1	72.50	0	0.00	72.60	1	287	0.35%
2021/07/27	0	0.00	5	72.96	72.60	-5	313	-1.59%
2021/07/26	0	0.00	5	73.20	73.10	-5	328	-1.52%
2021/07/23	0	0.00	7	73.09	72.90	-7	332	-2.10%
2021/07/22	0	0.00	5	74.74	74.00	-5	344	-1.45%
2021/07/21	19	75.81	3	75.23	75.50	16	350	4.56%
2021/07/20	0	0.00	11	73.91	74.70	-11	361	-3.04%
2021/07/19	0	0.00	20	73.73	73.90	-20	393	-5.08%
2021/07/16	2	75.20	0	0.00	74.80	2	528	0.38%
2021/07/15	26	75.41	0	0.00	75.20	26	533	4.87%
2021/07/13	6	73.27	0	0.00	73.80	6	540	1.11%
2021/07/08	0	0.00	3	73.77	73.10	-3	549	-0.55%
2021/07/07	0	0.00	9	74.00	74.00	-9	554	-1.62%
2021/07/05	0	0.00	9	75.16	75.20	-9	569	-1.58%
2021/07/01	3	76.57	0	0.00	75.50	3	581	0.52%
2021/06/30	21	75.69	1	77.00	76.00	20	581	3.44%
2021/06/21	0	0.00	1	71.00	71.60	-1	631	-0.16%
2021/06/18	0	0.00	1	72.40	71.80	-1	635	-0.16%
2021/06/17	0	0.00	1	70.90	73.00	-1	647	-0.15%
2021/06/16	0	0.00	1	70.30	70.50	-1	660	-0.15%
2021/06/15	0	0.00	2	70.80	70.50	-2	677	-0.30%
2021/06/11	0	0.00	1	70.70	71.00	-1	693	-0.14%
2021/06/02	1	72.30	0	0.00	72.50	1	841	0.12%
2021/05/31	0	0.00	2	75.95	75.10	-2	882	-0.23%
2021/05/28	0	0.00	6	75.40	74.60	-6	898	-0.67%
2021/05/27	2	73.85	1	75.00	74.40	1	918	0.11%
2021/05/26	2	72.40	1	72.90	73.00	1	940	0.11%
2021/05/25	12	73.65	0	0.00	73.70	12	965	1.24%
2021/05/24	1	66.20	0	0.00	67.00	1	947	0.11%