錸寶 (8104)-新加坡商瑞銀券商分點個股進出

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

錸寶

(8104)

可現股當沖

股價
57.3
漲跌
▲0.4
漲幅
+0.70%
成交量
27,173張
產業
上市光電類股
137人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

錸寶 (8104)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
2024/11/22	732	56.98	1,303	57.11	57.30	-571	4,044	-14.12%	大買/大賣/鉅額交易
2024/11/21	4,712	56.94	3,909	56.94	56.90	803	3,675	21.85%	大買/大賣/鉅額交易
2024/11/20	26	53.97	51	54.57	55.60	-25	2,763	-0.90%
2024/11/19	1,196	51.17	1,206	51.02	50.60	-10	2,891	-0.35%	大買/大賣/
2024/11/18	152	51.68	346	50.99	53.40	-194	2,478	-7.83%	大買/大賣/鉅額交易
2024/11/15	499	46.85	554	46.58	48.55	-55	2,232	-2.46%	大買/大賣/
2024/11/14	135	44.71	224	43.97	45.50	-89	2,045	-4.35%	大買/大賣/
2024/11/13	199	43.35	181	43.59	42.75	18	2,015	0.89%	大買/大賣/
2024/11/12	39	42.34	47	41.84	41.95	-8	2,000	-0.40%
2024/11/11	68	41.27	90	41.19	41.30	-22	2,005	-1.10%
2024/11/08	25	42.13	165	42.85	41.80	-140	2,011	-6.96%	大賣/鉅額交易
2024/11/07	15	44.20	19	43.97	43.75	-4	2,017	-0.20%
2024/11/06	2	44.25	10	43.97	44.00	-8	2,034	-0.39%
2024/11/05	26	44.45	13	44.14	44.05	13	2,082	0.62%
2024/11/04	48	43.43	50	43.34	43.70	-2	2,141	-0.09%
2024/11/01	64	43.53	58	43.62	44.00	6	2,156	0.28%
2024/10/30	36	44.75	115	44.65	44.05	-79	2,202	-3.59%	大賣/
2024/10/29	257	46.68	133	46.58	45.65	124	2,216	5.60%	大買/大賣/鉅額交易
2024/10/28	44	45.49	34	45.71	46.60	10	2,225	0.45%
2024/10/25	12	45.66	37	45.46	45.75	-25	2,258	-1.11%
2024/10/24	16	45.92	54	46.24	45.95	-38	2,334	-1.63%
2024/10/23	77	46.94	117	47.02	46.85	-40	2,387	-1.68%	大賣/
2024/10/22	48	46.86	85	46.80	46.90	-37	2,500	-1.48%
2024/10/21	158	46.83	42	46.80	47.00	116	2,617	4.43%	大買/鉅額交易
2024/10/18	22	45.48	83	45.77	45.25	-61	2,643	-2.31%
2024/10/17	180	46.71	105	46.98	46.25	75	2,648	2.83%	大買/大賣/
2024/10/16	9	45.22	51	45.23	45.05	-42	2,633	-1.59%
2024/10/15	28	44.98	57	45.53	44.90	-29	2,639	-1.10%
2024/10/14	58	45.99	148	46.01	45.55	-90	2,646	-3.40%	大賣/
2024/10/11	245	46.88	109	46.83	46.95	136	2,647	5.14%	大買/大賣/鉅額交易
2024/10/09	69	45.06	46	45.07	44.35	23	2,637	0.87%
2024/10/08	65	46.11	94	46.60	45.60	-29	2,676	-1.08%
2024/10/07	295	49.82	468	50.09	46.25	-173	2,713	-6.38%	大買/大賣/鉅額交易
2024/10/04	523	47.37	152	47.00	49.40	371	2,643	14.03%	大買/大賣/鉅額交易
2024/10/01	402	45.40	332	45.32	44.95	70	2,937	2.38%	大買/大賣/
2024/09/30	405	44.76	168	44.73	44.30	237	3,299	7.18%	大買/大賣/鉅額交易
2024/09/27	31	41.96	24	42.12	42.05	7	3,432	0.20%
2024/09/26	42	42.78	62	42.57	41.45	-20	3,685	-0.54%
2024/09/25	24	42.01	27	42.48	41.95	-3	3,786	-0.08%
2024/09/24	22	42.68	48	43.06	42.35	-26	3,918	-0.66%
2024/09/23	59	43.64	108	43.33	43.30	-49	4,125	-1.19%	大賣/
2024/09/20	23	43.94	41	44.09	43.40	-18	4,141	-0.43%
2024/09/19	83	44.79	116	44.77	44.30	-33	4,140	-0.80%	大賣/
2024/09/18	78	44.34	53	44.47	44.00	25	4,123	0.61%
2024/09/16	221	45.04	152	44.91	44.00	69	4,107	1.68%	大買/大賣/
2024/09/13	311	44.16	172	43.94	44.40	139	4,078	3.41%	大買/大賣/鉅額交易
2024/09/12	28	41.54	29	41.36	41.85	-1	4,013	-0.02%
2024/09/11	45	40.13	52	40.34	40.60	-7	4,008	-0.17%
2024/09/10	28	39.16	58	39.56	39.20	-30	4,001	-0.75%
2024/09/09	57	39.16	59	39.15	39.75	-2	3,997	-0.05%
2024/09/06	18	40.14	85	40.08	39.70	-67	3,992	-1.68%
2024/09/05	28	40.54	118	40.66	39.90	-90	3,990	-2.26%	大賣/
2024/09/04	158	40.49	141	40.29	40.00	17	3,989	0.43%	大買/大賣/
2024/09/03	61	42.36	30	42.24	42.25	31	3,976	0.78%
2024/09/02	74	43.18	106	43.07	42.20	-32	3,970	-0.81%	大賣/
2024/08/30	18	43.29	69	43.47	42.90	-51	3,952	-1.29%
2024/08/29	88	43.61	220	43.78	43.55	-132	3,939	-3.35%	大賣/鉅額交易
2024/08/28	409	44.63	123	44.46	44.25	286	3,911	7.31%	大買/大賣/鉅額交易
2024/08/27	45	41.96	40	42.21	42.65	5	3,845	0.13%
2024/08/26	83	42.64	133	42.63	41.80	-50	3,829	-1.31%	大賣/
2024/08/23	339	42.41	336	42.67	42.35	3	3,804	0.08%	大買/大賣/
2024/08/22	429	44.05	431	44.35	42.45	-2	3,740	-0.05%	大買/大賣/
2024/08/21	220	42.61	349	42.05	43.00	-129	3,501	-3.68%	大買/大賣/鉅額交易
2024/08/20	113	38.63	328	38.69	40.25	-215	3,261	-6.59%	大買/大賣/鉅額交易
2024/08/19	38	36.79	67	36.75	36.60	-29	3,219	-0.90%
2024/08/16	105	36.83	81	36.66	36.60	24	3,252	0.74%	大買/
2024/08/15	65	35.40	68	35.74	35.60	-3	3,237	-0.09%
2024/08/14	70	35.43	67	35.24	35.15	3	3,236	0.09%
2024/08/13	43	35.46	73	35.19	35.40	-30	3,278	-0.91%
2024/08/12	40	35.53	51	35.24	35.30	-11	3,276	-0.34%
2024/08/09	44	35.69	140	35.54	34.65	-96	3,269	-2.94%	大賣/
2024/08/08	111	34.12	130	34.43	34.25	-19	3,249	-0.58%	大買/大賣/
2024/08/07	288	35.12	228	34.75	34.90	60	3,234	1.85%	大買/大賣/
2024/08/06	368	33.14	501	33.41	32.85	-133	3,190	-4.17%	大買/大賣/鉅額交易
2024/08/05	22	37.20	75	36.29	36.00	-53	3,133	-1.69%
2024/08/02	412	40.57	113	41.97	39.95	299	3,116	9.59%	大買/大賣/鉅額交易
2024/08/01	140	43.81	122	44.08	43.25	18	3,068	0.59%	大買/大賣/
2024/07/31	138	44.22	103	44.23	43.70	35	3,041	1.15%	大買/大賣/
2024/07/30	214	43.15	96	43.09	43.50	118	3,011	3.92%	大買/鉅額交易
2024/07/29	353	44.23	653	44.97	42.80	-300	2,966	-10.11%	大買/大賣/鉅額交易
2024/07/26	232	41.22	230	42.35	45.75	2	2,888	0.07%	大買/大賣/
2024/07/23	614	44.61	476	45.11	44.30	138	2,825	4.88%	大買/大賣/鉅額交易
2024/07/22	53	48.67	183	49.98	47.65	-130	2,705	-4.81%	大賣/鉅額交易
2024/07/19	2	53.10	0	0.00	52.90	2	2,597	0.08%
2024/07/18	1	49.50	0	0.00	51.80	1	2,560	0.04%
2024/07/17	2	51.25	0	0.00	50.50	2	2,544	0.08%
2024/07/16	3	51.10	0	0.00	50.60	3	2,536	0.12%
2024/07/15	3	53.33	0	0.00	52.50	3	2,530	0.12%
2024/07/08	41.3	55.31	0	0.00	54.80	41.3	2,339	1.76%
2024/07/05	672	59.87	460	59.70	57.90	212	2,276	9.31%	大買/大賣/鉅額交易
2024/07/04	695	54.23	616	54.39	56.30	79	1,913	4.13%	大買/大賣/
2024/07/03	210	48.29	346	47.46	51.20	-136	1,468	-9.26%	大買/大賣/鉅額交易
2024/07/02	590	44.45	564	44.68	46.60	26	1,268	2.05%	大買/大賣/
2024/07/01	391	42.41	332	42.23	42.45	59	1,007	5.86%	大買/大賣/
2024/06/28	251	41.76	586	41.62	41.50	-335	896	-37.38%	大買/大賣/鉅額交易
2024/06/27	560	40.77	877	40.66	40.75	-317	759	-41.74%	大買/大賣/鉅額交易
2024/06/26	127	37.71	40	37.49	38.45	87	543	16.02%	大買/
2024/06/25	90	36.49	28	36.76	36.60	62	511	12.12%
2024/06/24	60	37.39	36	37.34	36.85	24	500	4.80%
2024/06/21	76	37.04	36	36.68	36.90	40	491	8.14%
2024/06/20	84	36.23	31	36.58	36.30	53	477	11.09%
2024/06/19	5	35.00	15	34.79	34.65	-10	456	-2.19%
2024/06/18	11	35.07	11	34.90	35.00	0	455	0.00%
2024/06/17	8	35.06	4	35.03	35.00	4	454	0.88%
2024/06/14	29	34.91	2	35.15	34.85	27	452	5.96%
2024/06/13	21	34.38	18	34.35	34.55	3	446	0.67%
2024/06/12	4	34.28	5	34.40	34.15	-1	444	-0.23%
2024/06/11	32	34.47	28	34.86	34.20	4	442	0.90%
2024/06/07	19	35.82	18	35.86	35.90	1	436	0.23%
2024/06/06	7	35.00	12	35.15	34.90	-5	430	-1.16%
2024/06/05	12	35.88	7	35.39	35.10	5	430	1.16%
2024/06/04	3	36.30	38	35.89	35.45	-35	438	-7.98%
2024/06/03	71	36.71	20	36.79	36.50	51	482	10.56%
2024/05/31	32	36.73	26	36.57	36.45	6	488	1.23%
2024/05/30	5	36.02	21	35.79	35.65	-16	477	-3.35%
2024/05/29	40	36.15	23	36.05	36.15	17	475	3.57%
2024/05/28	110	35.29	40	35.57	36.15	70	467	14.96%	大買/
2024/05/27	16	33.82	14	34.15	34.30	2	450	0.44%
2024/05/24	56	33.80	29	33.92	33.90	27	444	6.08%
2024/05/23	50	35.25	36	35.42	34.30	14	433	3.23%
2024/05/22	202	36.13	120	36.20	35.75	82	413	19.82%	大買/大賣/
2024/05/21	17	36.69	37	36.74	36.50	-20	369	-5.42%
2024/05/20	100	37.39	68	37.43	36.90	32	361	8.85%
2024/05/17	75	37.61	60	37.62	37.00	15	343	4.36%
2024/05/15	26	33.31	9	33.30	33.40	17	274	6.19%
2024/05/14	1	32.75	0	0.00	32.90	1	269	0.37%
2024/05/13	34	32.90	5	32.54	32.90	29	269	10.77%
2024/05/10	20	32.25	32	32.49	32.50	-12	264	-4.53%
2024/05/09	11	32.93	20	33.32	32.85	-9	261	-3.44%
2024/05/08	8	32.55	7	32.63	32.40	1	256	0.39%
2024/05/07	2	33.00	21	32.77	32.70	-19	253	-7.48%
2024/05/06	21	33.10	10	33.42	33.00	11	252	4.35%
2024/05/03	7	33.10	4	33.16	33.00	3	250	1.20%
2024/05/02	1	33.10	0	0.00	32.90	1	252	0.40%
2024/04/30	2	33.00	0	0.00	33.25	2	255	0.78%
2024/04/29	15	33.21	0	0.00	33.15	15	255	5.88%
2024/04/26	3	32.85	25	32.97	33.05	-22	253	-8.68%
2024/04/25	32	33.82	28	33.31	32.60	4	251	1.59%
2024/04/24	40	35.24	0	0.00	35.25	40	231	17.27%
2024/04/23	9	34.52	0	0.00	34.45	9	224	4.01%
2024/04/22	4	34.69	21	34.50	34.10	-17	223	-7.62%
2024/04/19	20	34.43	19	34.24	33.65	1	218	0.46%
2024/04/18	5	33.47	1	33.70	33.80	4	209	1.91%
2024/04/16	0	0.00	5	32.68	32.30	-5	208	-2.40%
2024/04/15	26	33.22	0	0.00	33.05	26	207	12.55%
2024/04/12	4	33.78	1	34.20	33.70	3	204	1.47%
2024/04/11	15	33.87	5	34.16	34.05	10	201	4.95%
2024/04/10	0	0.00	3	33.45	33.50	-3	198	-1.51%
2024/04/09	1	33.10	1	33.35	33.20	0	197	0.00%
2024/04/08	2	33.10	2	33.20	33.35	0	197	0.00%
2024/04/02	0	0.00	2	33.28	33.05	-2	196	-1.02%
2024/04/01	1	33.20	0	0.00	33.35	1	195	0.51%
2024/03/29	3	33.32	0	0.00	33.30	3	192	1.56%
2024/03/28	2	33.30	0	0.00	33.40	2	192	1.04%
2024/03/27	2	33.28	2	33.43	33.55	0	195	0.00%
2024/03/22	32	33.98	1	34.10	33.85	31	193	16.06%
2024/03/21	0	0.00	2	33.03	33.35	-2	191	-1.05%
2024/03/20	3	33.28	0	0.00	32.90	3	189	1.58%
2024/03/19	0	0.00	1	33.75	33.55	-1	186	-0.54%
2024/03/18	2	33.80	0	0.00	33.75	2	186	1.07%
2024/03/15	17	34.17	0	0.00	34.00	17	185	9.16%
2024/03/14	23	34.20	0	0.00	34.50	23	184	12.47%
2024/03/13	0	0.00	4	34.09	33.80	-4	182	-2.19%
2024/03/12	5	34.70	5	34.47	34.30	0	180	0.00%
2024/03/11	2	34.60	23	34.71	34.20	-21	178	-11.75%
2024/03/08	22	34.63	42	36.18	34.35	-20	177	-11.27%
2024/03/07	18	37.08	52	37.24	36.95	-34	168	-20.22%
2024/03/06	10	34.36	15	33.71	35.65	-5	119	-4.20%
2024/03/05	1	32.25	9	32.33	32.45	-8	103	-7.74%
2024/03/04	1	32.90	21	32.83	32.85	-20	102	-19.61%
2024/03/01	1	33.60	2	33.70	33.55	-1	99	-1.00%
2024/02/29	1	34.45	11	33.99	34.55	-10	97	-10.26%
2024/02/27	2	33.68	1	33.70	33.70	1	95	1.05%
2024/02/26	2	33.80	1	33.90	33.80	1	95	1.05%
2024/02/23	3	34.02	1	34.05	33.85	2	96	2.07%
2024/02/22	0	0.00	2	34.40	34.35	-2	95	-2.09%
2024/02/21	4	34.45	0	0.00	34.45	4	96	4.14%
2024/02/15	1	34.45	0	0.00	33.95	1	99	1.01%
2024/02/02	5	35.40	0	0.00	35.40	5	96	5.20%
2024/02/01	2	35.73	0	0.00	35.75	2	95	2.10%
2024/01/31	1	35.05	0	0.00	35.20	1	93	1.07%
2024/01/29	1	35.45	0	0.00	35.20	1	93	1.07%
2024/01/25	6	36.21	6	36.16	35.70	0	94	0.00%
2024/01/24	11	35.30	0	0.00	36.00	11	93	11.78%
2024/01/23	3	35.00	3	34.83	34.95	0	89	0.00%
2024/01/19	0	0.00	3	34.20	34.95	-3	89	-3.36%
2024/01/18	0	0.00	1	34.25	34.25	-1	88	-1.13%
2024/01/11	0	0.00	3	35.05	35.00	-3	86	-3.46%
2024/01/09	1	35.00	8	35.03	34.90	-7	87	-8.04%
2024/01/05	1	34.80	1	34.80	34.85	0	86	0.00%
2024/01/04	2	34.93	0	0.00	34.85	2	86	2.32%
2024/01/03	5	35.05	1	35.05	35.05	4	86	4.62%
2024/01/02	1	35.20	0	0.00	35.25	1	85	1.17%
2023/12/29	0	0.00	2	35.15	35.00	-2	85	-2.35%
2023/12/28	2	34.83	9	34.84	34.90	-7	84	-8.29%
2023/12/27	1	34.50	3	34.42	34.45	-2	83	-2.40%
2023/12/25	0	0.00	4	34.01	34.10	-4	84	-4.76%
2023/12/18	1	34.65	0	0.00	34.80	1	79	1.26%
2023/12/13	1	35.25	0	0.00	35.35	1	87	1.15%
2023/12/08	1	35.50	1	35.80	35.65	0	87	0.00%
2023/12/07	0	0.00	2	35.55	35.65	-2	86	-2.30%
2023/12/06	1	35.75	3	35.70	35.80	-2	86	-2.31%
2023/12/05	11	35.73	2	35.65	36.05	9	85	10.48%
2023/12/04	16	35.80	0	0.00	36.00	16	86	18.59%
2023/12/01	4	35.24	0	0.00	35.55	4	83	4.77%
2023/11/30	7	35.24	0	0.00	35.50	7	84	8.31%
2023/11/29	1	35.30	0	0.00	35.45	1	83	1.20%
2023/11/28	10	35.47	5	35.48	35.45	5	83	6.01%
2023/11/24	5	35.44	1	35.55	35.55	4	83	4.80%
2023/11/22	3	35.43	4	35.33	35.40	-1	82	-1.21%
2023/11/21	3	35.55	9	35.44	35.45	-6	81	-7.34%
2023/11/20	6	35.05	6	35.01	35.50	0	81	0.00%
2023/11/16	4	34.30	0	0.00	34.80	4	79	5.05%
2023/11/15	7	34.09	0	0.00	34.65	7	79	8.86%
2023/11/14	1	33.80	0	0.00	33.80	1	77	1.29%
2023/11/09	5	33.92	0	0.00	33.95	5	80	6.22%
2023/11/08	11	33.88	2	34.00	34.20	9	84	10.68%
2023/11/07	7	34.01	0	0.00	34.10	7	88	7.94%
2023/11/06	2	34.03	0	0.00	34.15	2	91	2.18%
2023/11/03	1	33.85	1	33.90	33.95	0	94	0.00%
2023/11/02	0	0.00	4	33.46	33.75	-4	97	-4.12%
2023/11/01	2	33.30	1	33.25	33.50	1	99	1.00%
2023/10/31	1	33.65	0	0.00	33.60	1	100	0.99%
2023/10/27	4	33.93	1	33.95	33.90	3	104	2.88%
2023/10/26	6	33.82	0	0.00	33.95	6	105	5.66%
2023/10/25	3	34.13	1	33.90	34.00	2	106	1.87%
2023/10/24	2	33.73	1	33.80	33.90	1	108	0.92%
2023/10/20	4	33.40	0	0.00	33.35	4	116	3.45%
2023/10/19	3	33.60	1	33.60	33.65	2	126	1.58%
2023/10/17	5	34.00	8	33.99	34.35	-3	132	-2.26%
2023/10/16	1	34.30	11	34.10	34.00	-10	134	-7.41%
2023/10/13	1	34.70	3	34.68	34.90	-2	138	-1.44%
2023/10/12	0	0.00	1	34.55	35.00	-1	141	-0.71%
2023/10/06	8	34.81	0	0.00	35.10	8	148	5.37%
2023/10/05	4	34.95	1	35.00	35.00	3	166	1.80%
2023/10/02	0	0.00	2	35.50	35.50	-2	180	-1.11%
2023/09/28	1	35.30	3	35.30	35.35	-2	183	-1.09%
2023/09/26	0	0.00	1	35.45	35.30	-1	188	-0.53%
2023/09/25	0	0.00	10	35.73	35.85	-10	191	-5.22%
2023/09/22	4	35.61	1	35.45	35.40	3	196	1.53%
2023/09/21	0	0.00	2	35.20	35.50	-2	198	-1.01%
2023/09/20	0	0.00	12	35.52	35.80	-12	202	-5.91%
2023/09/19	0	0.00	14	36.25	35.85	-14	215	-6.50%
2023/09/18	23	36.89	37	37.29	36.50	-14	258	-5.41%
2023/09/15	1	35.55	3	35.72	35.55	-2	254	-0.78%
2023/09/14	2	35.38	0	0.00	35.65	2	255	0.78%
2023/09/13	1	35.20	1	35.20	35.05	0	256	0.00%
2023/09/11	5	34.90	0	0.00	34.85	5	259	1.92%
2023/09/08	2	34.75	0	0.00	34.65	2	260	0.77%
2023/09/07	4	34.75	0	0.00	34.90	4	260	1.53%
2023/09/06	0	0.00	1	35.85	35.80	-1	259	-0.38%
2023/09/05	11	35.93	0	0.00	35.90	11	261	4.21%
2023/09/04	6	35.69	0	0.00	35.70	6	263	2.28%
2023/09/01	1	35.40	0	0.00	35.35	1	266	0.38%
2023/08/31	8	35.06	10	35.10	35.00	-2	267	-0.75%
2023/08/30	8	34.71	9	34.81	34.80	-1	271	-0.37%
2023/08/29	0	0.00	7	33.94	34.10	-7	273	-2.56%
2023/08/28	0	0.00	5	33.98	33.90	-5	273	-1.83%
2023/08/25	6	34.63	0	0.00	34.55	6	274	2.19%
2023/08/24	5	34.08	4	34.24	34.00	1	274	0.36%
2023/08/22	0	0.00	3	34.33	34.10	-3	279	-1.08%
2023/08/21	2	34.80	2	34.83	34.65	0	279	0.00%
2023/08/18	7	34.97	2	34.98	35.30	5	282	1.77%
2023/08/17	2	34.85	1	35.10	35.15	1	282	0.35%
2023/08/16	5	34.28	1	33.95	34.65	4	283	1.41%
2023/08/15	3	34.68	2	34.73	34.60	1	282	0.35%
2023/08/14	4	34.60	5	35.22	34.50	-1	283	-0.35%
2023/08/11	0	0.00	52	36.51	35.90	-52	281	-18.49%
2023/08/10	0	0.00	1	37.60	37.10	-1	279	-0.36%
2023/08/08	1	38.20	21	38.36	38.05	-20	274	-7.29%
2023/08/07	25	39.33	3	39.25	39.95	22	274	8.02%
2023/08/04	12	39.01	11	38.75	38.95	1	270	0.37%
2023/08/02	3	39.10	31	39.04	38.90	-28	270	-10.33%
2023/08/01	0	0.00	15	39.17	39.25	-15	269	-5.57%
2023/07/31	1	39.40	23	39.31	39.10	-22	271	-8.09%
2023/07/28	16	39.07	18	38.94	39.20	-2	270	-0.74%
2023/07/27	2	39.00	4	38.90	39.20	-2	273	-0.73%
2023/07/26	0	0.00	41	38.95	38.80	-41	277	-14.79%
2023/07/25	6	39.21	7	38.72	39.35	-1	277	-0.36%
2023/07/24	15	38.62	75	38.76	38.75	-60	277	-21.62%
2023/07/21	3	40.17	9	40.09	40.00	-6	271	-2.21%
2023/07/20	7	40.39	1	40.35	40.35	6	276	2.17%
2023/07/19	0	0.00	30	40.19	40.05	-30	281	-10.65%
2023/07/18	3	40.70	26	40.63	40.35	-23	289	-7.95%
2023/07/17	28	41.23	8	40.89	41.30	20	295	6.76%
2023/07/14	0	0.00	10	40.82	40.75	-10	302	-3.31%
2023/07/13	13	41.26	15	41.38	40.70	-2	336	-0.60%
2023/07/12	21	42.31	96	42.20	41.85	-75	365	-20.52%
2023/07/11	5	40.88	29	41.32	41.70	-24	414	-5.79%
2023/07/10	7	40.10	6	40.53	39.90	1	414	0.24%
2023/07/07	10	40.75	19	40.59	40.40	-9	418	-2.15%
2023/07/06	3	41.77	5	41.86	41.30	-2	426	-0.47%
2023/07/05	7	42.38	12	42.65	42.40	-5	426	-1.17%
2023/07/04	35	42.67	2	42.70	42.35	33	429	7.69%
2023/07/03	48	42.42	5	42.55	42.30	43	427	10.06%
2023/06/30	17	42.59	6	42.83	42.75	11	427	2.57%
2023/06/29	2	42.50	6	42.02	42.00	-4	425	-0.94%
2023/06/28	19	42.58	13	42.54	41.95	6	426	1.41%
2023/06/27	10	42.57	52	42.85	42.20	-42	425	-9.88%
2023/06/26	57	43.53	185	43.91	43.75	-128	421	-30.37%	大賣/鉅額交易
2023/06/21	22	40.63	14	40.53	40.80	8	388	2.06%
2023/06/20	16	40.29	9	40.33	40.35	7	390	1.79%
2023/06/19	1	40.25	6	40.32	40.40	-5	392	-1.27%
2023/06/16	5	40.64	14	40.79	40.55	-9	392	-2.29%
2023/06/15	10	40.98	0	0.00	40.75	10	392	2.55%
2023/06/14	2	40.60	1	40.75	40.50	1	393	0.25%
2023/06/12	20	40.59	4	40.55	40.45	16	406	3.94%
2023/06/09	0	0.00	7	40.67	40.70	-7	407	-1.72%
2023/06/08	0	0.00	11	41.04	40.70	-11	411	-2.67%
2023/06/07	9	41.90	19	41.83	41.85	-10	412	-2.42%
2023/06/06	0	0.00	12	41.81	42.00	-12	417	-2.87%
2023/06/05	37	41.92	4	42.05	42.30	33	423	7.80%
2023/06/02	4	41.35	4	41.30	41.40	0	423	0.00%
2023/06/01	3	41.27	0	0.00	41.20	3	428	0.70%
2023/05/31	10	41.28	3	41.38	41.35	7	433	1.62%
2023/05/30	25	40.94	1	41.05	41.00	24	432	5.55%
2023/05/29	28	41.18	0	0.00	41.25	28	434	6.45%
2023/05/26	0	0.00	21	40.60	40.35	-21	436	-4.81%
2023/05/25	5	41.02	7	41.19	40.90	-2	438	-0.46%
2023/05/24	13	41.17	13	40.99	41.40	0	439	0.00%
2023/05/23	10	40.79	3	40.65	40.60	7	442	1.58%
2023/05/22	9	40.45	5	40.75	41.00	4	447	0.89%
2023/05/19	7	40.34	0	0.00	40.00	7	450	1.55%
2023/05/18	1	40.25	2	40.25	40.10	-1	452	-0.22%
2023/05/17	12	40.28	0	0.00	40.25	12	452	2.65%
2023/05/16	1	39.80	0	0.00	39.80	1	452	0.22%
2023/05/15	1	39.80	10	39.64	39.60	-9	451	-1.99%
2023/05/12	0	0.00	4	39.20	39.50	-4	454	-0.88%
2023/05/11	0	0.00	35	39.49	39.30	-35	464	-7.53%
2023/05/10	2	40.05	0	0.00	40.25	2	468	0.43%
2023/05/09	0	0.00	34	40.07	40.00	-34	486	-6.98%
2023/05/08	9	40.86	7	40.74	40.70	2	484	0.41%
2023/05/05	22	40.85	4	40.80	40.50	18	486	3.70%
2023/05/04	8	41.09	23	41.11	41.30	-15	489	-3.06%
2023/05/03	3	41.68	44	41.38	41.35	-41	491	-8.34%
2023/05/02	11	41.46	5	42.03	42.20	6	490	1.22%
2023/04/28	15	40.69	19	40.82	41.00	-4	486	-0.82%
2023/04/27	9	40.23	30	40.14	40.25	-21	483	-4.34%
2023/04/26	24	40.04	21	40.07	40.35	3	480	0.62%
2023/04/25	37	40.30	12	40.55	40.20	25	478	5.23%
2023/04/24	31	41.45	4	41.60	41.35	27	474	5.69%
2023/04/21	26	42.17	20	42.57	41.55	6	469	1.28%
2023/04/20	37	43.96	24	44.24	43.40	13	459	2.83%
2023/04/19	13	45.65	55	45.24	44.90	-42	452	-9.28%
2023/04/18	75	45.83	234	46.78	45.55	-159	447	-35.52%	大賣/鉅額交易
2023/04/17	250	46.27	29	46.24	46.20	221	439	50.33%	大買/鉅額交易
2023/04/14	110	46.45	167	45.76	44.30	-57	424	-13.42%	大買/大賣/
2023/04/13	26	43.18	1	43.30	43.10	25	358	6.98%
2023/04/12	6	42.72	18	42.56	42.70	-12	351	-3.41%
2023/04/11	44	41.95	1	41.60	42.45	43	344	12.49%
2023/04/10	25	41.85	5	41.66	41.60	20	336	5.95%
2023/04/07	10	41.36	0	0.00	41.35	10	332	3.00%
2023/04/06	1	40.60	13	40.27	40.75	-12	329	-3.65%
2023/03/31	0	0.00	3	40.82	41.10	-3	328	-0.91%
2023/03/30	7	41.07	8	40.44	41.10	-1	326	-0.31%
2023/03/29	31	40.83	3	40.23	40.25	28	324	8.64%
2023/03/28	33	40.62	2	40.15	40.20	31	325	9.54%
2023/03/27	10	41.97	13	41.63	41.20	-3	323	-0.93%
2023/03/24	34	41.31	2	40.95	41.25	32	317	10.07%
2023/03/23	24	40.81	0	0.00	40.65	24	310	7.73%
2023/03/22	4	40.29	2	40.55	40.35	2	308	0.65%
2023/03/21	7	39.88	6	39.79	39.85	1	308	0.32%
2023/03/20	0	0.00	3	39.68	39.60	-3	309	-0.97%
2023/03/17	8	39.88	4	40.19	39.95	4	317	1.26%
2023/03/16	50	39.96	22	39.78	39.90	28	319	8.77%
2023/03/15	32	40.67	8	40.41	39.80	24	322	7.44%
2023/03/14	14	38.62	14	38.29	38.70	0	327	0.00%
2023/03/13	18	38.11	41	38.21	38.75	-23	387	-5.93%
2023/03/10	8	39.38	11	39.60	39.30	-3	411	-0.73%
2023/03/09	18	40.77	7	40.79	40.30	11	422	2.60%
2023/03/08	27	41.21	15	41.15	41.30	12	427	2.81%
2023/03/07	26	40.38	1	40.50	40.60	25	420	5.94%
2023/03/06	40	40.09	2	40.60	40.10	38	417	9.09%
2023/03/03	26	39.47	6	38.99	39.70	20	413	4.84%
2023/03/02	5	38.83	0	0.00	39.00	5	409	1.22%
2023/03/01	4	38.75	2	38.85	38.70	2	410	0.49%
2023/02/24	0	0.00	2	39.45	39.10	-2	409	-0.49%
2023/02/23	23	39.87	0	0.00	39.80	23	405	5.67%
2023/02/22	0	0.00	6	39.44	39.35	-6	404	-1.48%
2023/02/21	6	40.16	2	40.18	39.90	4	403	0.99%
2023/02/20	30	39.88	2	39.80	39.90	28	400	6.99%
2023/02/17	59	39.76	1	39.95	39.65	58	396	14.64%
2023/02/16	25	39.27	0	0.00	39.30	25	394	6.34%
2023/02/15	2	38.88	0	0.00	38.70	2	393	0.51%
2023/02/14	4	39.09	0	0.00	39.05	4	393	1.02%
2023/02/13	1	38.35	3	38.93	38.95	-2	395	-0.51%
2023/02/10	16	38.82	2	39.13	38.65	14	395	3.54%
2023/02/09	5	40.30	36	39.97	39.20	-31	393	-7.88%
2023/02/08	11	39.52	10	39.36	39.45	1	383	0.26%
2023/02/07	21	39.55	53	39.50	39.00	-32	377	-8.47%
2023/02/06	0	0.00	1	38.45	38.25	-1	361	-0.28%
2023/02/03	2	38.23	4	38.70	38.10	-2	361	-0.55%
2023/02/02	6	38.73	5	38.82	38.85	1	359	0.28%
2023/02/01	24	37.99	3	37.88	38.35	21	354	5.92%
2023/01/31	0	0.00	1	37.85	37.85	-1	352	-0.28%
2023/01/30	3	37.07	4	37.20	37.15	-1	351	-0.28%
2023/01/17	7	36.76	0	0.00	36.60	7	352	1.99%
2023/01/16	1	36.80	0	0.00	36.75	1	356	0.28%
2023/01/13	2	37.35	9	37.57	37.00	-7	357	-1.96%
2023/01/12	20	37.60	5	37.65	37.50	15	357	4.20%
2023/01/11	2	36.85	15	36.72	36.80	-13	352	-3.69%
2023/01/10	0	0.00	11	36.93	36.80	-11	355	-3.10%
2023/01/09	8	37.22	5	37.57	36.85	3	356	0.84%
2023/01/06	2	37.65	17	37.69	37.35	-15	360	-4.16%
2023/01/05	55	37.45	33	37.86	38.15	22	367	5.99%
2023/01/04	16	37.31	8	35.31	37.95	8	343	2.33%
2023/01/03	5	33.98	0	0.00	34.50	5	327	1.53%
2022/12/29	3	33.88	1	34.00	34.15	2	330	0.61%
2022/12/28	0	0.00	12	34.60	34.50	-12	333	-3.60%
2022/12/23	13	34.89	5	35.08	35.20	8	337	2.37%
2022/12/22	11	35.58	3	35.88	35.35	8	343	2.33%
2022/12/21	8	35.28	5	35.73	35.25	3	354	0.85%
2022/12/20	11	36.11	40	35.98	35.15	-29	357	-8.12%
2022/12/19	19	36.85	1	36.95	36.60	18	364	4.94%
2022/12/16	21	37.62	20	37.66	37.50	1	365	0.27%
2022/12/15	23	38.51	13	38.53	38.45	10	364	2.74%
2022/12/14	22	37.83	7	37.68	37.80	15	362	4.14%
2022/12/13	14	37.31	3	37.25	37.25	11	361	3.05%
2022/12/12	2	37.80	7	37.90	37.75	-5	364	-1.37%
2022/12/09	6	38.52	31	38.49	38.50	-25	367	-6.81%
2022/12/08	2	37.90	33	37.66	37.90	-31	373	-8.29%
2022/12/07	82	37.77	30	38.33	37.50	52	372	13.97%
2022/12/06	78	38.95	65	39.11	38.55	13	363	3.57%
2022/12/05	135	41.07	353	40.73	39.25	-218	353	-61.71%	大買/大賣/鉅額交易
2022/12/02	40	38.18	137.1	38.17	39.45	-97.1	292	-33.21%	大賣/
2022/12/01	18	36.41	46	36.12	35.90	-28	265	-10.55%
2022/11/30	22	34.45	44	34.73	35.70	-22	256	-8.59%
2022/11/29	6	33.38	14	33.33	33.30	-8	253	-3.16%
2022/11/28	8	33.21	10	32.88	33.30	-2	255	-0.78%
2022/11/25	0	0.00	17	33.22	33.05	-17	255	-6.65%
2022/11/23	2	33.23	7	33.35	33.15	-5	261	-1.91%
2022/11/22	0	0.00	5	33.30	33.15	-5	269	-1.85%
2022/11/21	0	0.00	2	33.45	33.60	-2	277	-0.72%
2022/11/18	3	34.12	9	33.67	33.45	-6	285	-2.10%
2022/11/17	1	33.50	1	33.40	33.80	0	285	0.00%
2022/11/16	3	33.35	3	33.50	33.35	0	289	0.00%
2022/11/15	3	33.97	0	0.00	33.85	3	294	1.02%
2022/11/14	10	34.47	0	0.00	34.50	10	306	3.26%
2022/11/11	1	34.45	18	34.53	34.25	-17	320	-5.30%
2022/11/10	5	34.19	1	34.35	34.45	4	335	1.19%
2022/11/09	11	34.12	2	34.08	34.05	9	341	2.64%
2022/11/08	5	34.09	5	34.05	33.75	0	349	0.00%
2022/11/07	1	33.90	8	33.92	33.75	-7	353	-1.98%
2022/11/04	1	33.20	1	33.30	33.85	0	372	0.00%
2022/11/03	3	32.98	0	0.00	33.35	3	375	0.80%
2022/11/02	5	33.02	1	33.40	33.15	4	378	1.06%
2022/11/01	1	32.55	1	32.55	32.60	0	378	0.00%
2022/10/31	6	32.07	0	0.00	32.15	6	382	1.57%
2022/10/28	2	32.20	18	31.59	31.45	-16	384	-4.16%
2022/10/27	11	32.32	3	32.38	32.60	8	387	2.07%
2022/10/26	1	31.55	9	31.49	31.80	-8	390	-2.05%
2022/10/25	0	0.00	12	31.70	31.30	-12	392	-3.06%
2022/10/24	23	32.39	18	32.34	31.60	5	394	1.27%
2022/10/21	0	0.00	1	30.75	30.80	-1	393	-0.25%
2022/10/20	2	31.68	2	31.35	31.40	0	396	0.00%
2022/10/19	0	0.00	2	33.00	32.45	-2	400	-0.50%
2022/10/18	14	32.53	15	32.54	32.65	-1	406	-0.25%
2022/10/17	8	31.02	4	30.83	32.00	4	408	0.98%
2022/10/14	26	31.37	13	31.85	31.70	13	411	3.16%
2022/10/13	38	30.22	8	30.91	29.35	30	410	7.32%
2022/10/12	7	32.31	13	32.15	32.15	-6	406	-1.48%
2022/10/11	6	32.55	3	32.72	32.65	3	408	0.73%
2022/10/07	4	34.54	6	34.56	34.60	-2	408	-0.49%
2022/10/06	2	34.23	1	34.35	34.50	1	411	0.24%
2022/10/05	3	34.88	16	35.07	34.20	-13	416	-3.12%
2022/10/04	6	34.51	8	34.34	34.30	-2	421	-0.47%
2022/10/03	7	33.66	9	33.56	33.80	-2	440	-0.45%
2022/09/30	23	33.29	43	32.96	34.00	-20	445	-4.49%
2022/09/29	44	33.45	14	33.29	33.60	30	448	6.69%
2022/09/28	78	32.59	12	33.89	31.85	66	451	14.62%
2022/09/27	23	35.05	31	35.13	35.20	-8	446	-1.79%
2022/09/26	11	35.12	33	36.42	35.00	-22	452	-4.86%
2022/09/23	3	38.73	40	38.56	38.10	-37	455	-8.12%
2022/09/22	10	38.65	10	38.78	38.90	0	460	0.00%
2022/09/21	1	39.45	23	39.17	39.10	-22	463	-4.75%
2022/09/20	0	0.00	27	39.52	39.55	-27	469	-5.76%
2022/09/19	5	39.78	48	39.95	39.35	-43	484	-8.87%
2022/09/16	15	41.14	12	41.33	40.60	3	489	0.61%
2022/09/15	77	41.45	2	41.40	41.40	75	496	15.11%
2022/09/14	4	39.41	4	39.36	39.60	0	490	0.00%
2022/09/13	13	40.00	10	40.03	39.90	3	504	0.60%
2022/09/12	4	39.66	3	39.97	39.45	1	516	0.19%
2022/09/08	2	38.80	2	38.80	39.05	0	538	0.00%
2022/09/07	10	38.19	9	38.32	38.45	1	556	0.18%
2022/09/06	8	39.24	28	39.09	38.45	-20	571	-3.50%
2022/09/05	6	39.94	44	39.72	39.10	-38	592	-6.42%
2022/09/02	10	41.01	2	40.90	40.70	8	609	1.31%
2022/09/01	11	41.07	3	41.15	41.00	8	774	1.03%
2022/08/31	48	41.05	1	41.20	41.20	47	794	5.91%
2022/08/30	5	40.35	6	40.03	40.60	-1	792	-0.13%
2022/08/29	15	40.15	59	40.11	39.95	-44	793	-5.54%
2022/08/26	7	42.16	21	42.34	41.55	-14	787	-1.78%
2022/08/25	87	41.60	1	41.70	42.35	86	786	10.94%
2022/08/24	23	40.67	0	0.00	40.45	23	785	2.93%
2022/08/23	31	40.36	18	40.45	40.50	13	787	1.65%
2022/08/22	2	42.13	47	41.94	41.15	-45	785	-5.73%
2022/08/19	59	42.80	19	41.93	42.25	40	780	5.12%
2022/08/18	53	42.71	98	42.50	41.65	-45	769	-5.85%
2022/08/17	30	42.93	68	42.70	42.20	-38	755	-5.03%
2022/08/16	17	42.01	10	41.97	41.70	7	741	0.94%
2022/08/15	43	42.20	6	42.46	42.35	37	735	5.03%
2022/08/12	50	41.42	5	41.72	41.35	45	725	6.21%
2022/08/11	26	41.47	20	41.42	41.25	6	722	0.83%
2022/08/10	4	39.88	0	0.00	39.80	4	708	0.56%
2022/08/09	9	40.62	4	40.38	40.50	5	710	0.70%
2022/08/08	8	39.99	1	39.95	40.45	7	712	0.98%
2022/08/05	24	39.87	0	0.00	39.85	24	713	3.36%
2022/08/04	10	38.62	1	38.90	38.60	9	716	1.26%
2022/08/03	6	39.25	7	39.43	39.20	-1	716	-0.14%
2022/08/02	0	0.00	4	40.09	39.65	-4	720	-0.56%
2022/08/01	2	40.68	1	40.60	41.10	1	726	0.14%
2022/07/29	4	40.44	0	0.00	40.45	4	728	0.55%
2022/07/28	2	40.45	11	39.90	39.80	-9	729	-1.23%
2022/07/27	4	40.58	7	40.38	40.60	-3	728	-0.41%
2022/07/26	0	0.00	6	40.59	40.00	-6	726	-0.83%
2022/07/25	5	41.12	42	41.43	41.10	-37	724	-5.10%
2022/07/22	25	40.83	0	0.00	40.95	25	723	3.45%
2022/07/21	58	41.01	7	40.63	41.20	51	730	6.98%
2022/07/20	0	0.00	81.9	40.58	40.35	-81.9	731	-11.19%
2022/07/19	29	41.95	4	41.66	42.05	25	736	3.39%
2022/07/18	3	41.77	0	0.00	41.90	3	740	0.40%
2022/07/15	17	40.98	0	0.00	40.90	17	739	2.30%
2022/07/14	0	0.00	4	39.93	40.75	-4	742	-0.54%
2022/07/13	10	40.60	2	41.15	40.35	8	744	1.08%
2022/07/12	67	39.08	13	39.00	38.95	54	742	7.27%
2022/07/11	8	42.36	51	41.87	41.20	-43	747	-5.75%
2022/07/08	36	40.21	17	40.22	40.30	19	733	2.59%
2022/07/07	31	39.03	12	38.77	39.40	19	730	2.60%
2022/07/06	26	39.08	34	39.54	38.00	-8	732	-1.09%
2022/07/05	37	38.67	19	38.63	38.80	18	739	2.43%
2022/07/04	102	37.74	38	37.82	37.90	64	741	8.63%	大買/
2022/07/01	22	38.05	30	39.31	36.75	-8	749	-1.07%
2022/06/30	21	39.92	74	40.33	39.50	-53	742	-7.14%
2022/06/29	11	41.10	10	41.06	41.60	1	744	0.13%
2022/06/28	24	41.27	28	41.66	41.45	-4	748	-0.53%
2022/06/27	55	41.71	37	42.03	42.00	18	749	2.40%
2022/06/24	63	40.23	25	40.33	40.00	38	740	5.13%
2022/06/23	62	39.06	36	39.42	39.05	26	739	3.51%
2022/06/22	20	40.08	77	40.26	39.25	-57	749	-7.61%
2022/06/21	94	40.47	37	40.22	41.25	57	768	7.42%
2022/06/20	54	40.78	80	41.37	39.60	-26	780	-3.33%
2022/06/17	206	41.94	29	42.50	42.15	177	784	22.56%	大買/鉅額交易
2022/06/16	40	44.41	137	45.46	43.45	-97	778	-12.46%	大賣/
2022/06/15	15.9	46.39	177	46.33	45.80	-161.1	788	-20.44%	大賣/鉅額交易
2022/06/14	29	47.08	83	47.77	46.80	-54	795	-6.79%
2022/06/13	31	48.34	51	48.28	48.85	-20	789	-2.53%
2022/06/10	135	53.28	330	52.78	49.80	-195	791	-24.63%	大買/大賣/鉅額交易
2022/06/09	37	50.86	34	51.09	52.60	3	642	0.47%
2022/06/08	0	0.00	8	48.09	47.85	-8	653	-1.22%
2022/06/07	1	48.15	8	47.96	47.85	-7	695	-1.01%
2022/06/06	25	48.56	11	48.53	48.40	14	711	1.97%
2022/06/02	92	49.67	22	49.51	49.20	70	735	9.52%
2022/06/01	23	49.86	5	49.85	49.50	18	757	2.38%
2022/05/31	10	49.37	12	49.26	49.60	-2	788	-0.25%
2022/05/30	6	48.26	2	48.38	48.55	4	807	0.50%
2022/05/27	37	47.64	15	47.68	47.50	22	825	2.66%
2022/05/26	2	47.50	51	47.64	47.40	-49	842	-5.81%
2022/05/25	2	48.10	6	48.02	47.95	-4	863	-0.46%
2022/05/24	2	48.00	31	48.33	47.95	-29	903	-3.21%
2022/05/23	0	0.00	5	49.60	49.10	-5	914	-0.55%
2022/05/20	0	0.00	5	49.37	49.30	-5	946	-0.53%
2022/05/19	19	48.37	5	47.96	49.05	14	966	1.45%
2022/05/18	38	49.74	12	49.75	49.25	26	982	2.65%
2022/05/17	18	48.83	0	0.00	48.90	18	1,011	1.78%
2022/05/16	55	49.13	45	47.81	47.60	10	1,082	0.92%
2022/05/13	22	48.21	10	48.37	48.20	12	1,113	1.08%
2022/05/12	46	47.70	23	48.20	46.90	23	1,159	1.98%
2022/05/11	11	48.42	19	47.98	48.45	-8	1,188	-0.67%
2022/05/10	83	47.33	30	48.11	48.80	53	1,293	4.10%
2022/05/09	5	48.14	118	48.26	47.20	-113	1,386	-8.15%	大賣/鉅額交易
2022/05/06	34	50.12	34	50.12	50.20	0	1,417	0.00%
2022/05/05	29	52.16	30	52.13	51.90	-1	1,470	-0.07%
2022/05/04	30	51.14	20	51.12	51.50	10	1,626	0.61%
2022/05/03	23	50.25	28	50.26	50.80	-5	1,851	-0.27%
2022/04/29	14	51.37	45	50.87	50.60	-31	2,075	-1.49%
2022/04/28	35	50.69	63	50.47	50.70	-28	2,347	-1.19%
2022/04/27	54	49.19	124	49.14	50.10	-70	3,005	-2.33%	大賣/
2022/04/26	24	51.14	72	51.10	51.20	-48	3,799	-1.26%
2022/04/25	43	50.33	65	50.26	50.50	-22	3,937	-0.56%
2022/04/22	13	52.95	108	52.90	52.70	-95	4,051	-2.34%	大賣/
2022/04/21	10	54.71	18	54.83	54.40	-8	4,132	-0.19%
2022/04/20	57	54.80	24	54.78	54.60	33	4,235	0.78%
2022/04/19	12	54.19	68	54.27	53.90	-56	4,338	-1.29%
2022/04/18	19	53.82	41	54.11	53.90	-22	4,504	-0.49%
2022/04/15	68	54.64	36	55.07	54.50	32	4,675	0.68%
2022/04/14	5	56.68	5	56.66	56.40	0	5,063	0.00%
2022/04/13	16	56.96	6	57.02	57.00	10	5,374	0.19%
2022/04/12	28	56.20	67	56.05	56.00	-39	5,698	-0.68%
2022/04/11	112	56.12	59	56.53	56.00	53	5,818	0.91%	大買/
2022/04/08	16	59.01	15	59.07	58.80	1	6,061	0.02%
2022/04/07	42	59.19	9	60.34	58.50	33	6,130	0.54%
2022/04/06	6	61.80	13	61.95	61.60	-7	6,177	-0.11%
2022/04/01	8	62.63	19	63.29	62.30	-11	6,324	-0.17%
2022/03/31	20	63.77	32	64.39	63.50	-12	6,426	-0.19%
2022/03/30	53	65.57	12	65.48	65.00	41	6,710	0.61%
2022/03/29	33	66.02	52	65.61	65.30	-19	6,986	-0.27%
2022/03/28	26	65.12	32	64.94	65.20	-6	7,105	-0.08%
2022/03/25	39	66.46	18	67.46	66.40	21	7,131	0.29%
2022/03/24	44	67.71	59	67.80	68.20	-15	7,149	-0.21%
2022/03/23	84	66.61	73	67.78	66.30	11	7,180	0.15%
2022/03/22	130	66.90	15	66.75	67.00	115	7,289	1.58%	大買/鉅額交易
2022/03/21	52	65.99	39	66.19	66.80	13	7,371	0.18%
2022/03/18	89	65.95	170	65.72	66.30	-81	7,472	-1.08%	大賣/
2022/03/17	224	64.30	72	64.31	64.80	152	7,592	2.00%	大買/鉅額交易
2022/03/16	89	62.57	76	62.92	62.10	13	7,757	0.17%
2022/03/15	115	62.24	134	63.44	61.30	-19	8,032	-0.24%	大買/大賣/
2022/03/14	70	65.64	59	65.99	66.00	11	8,261	0.13%
2022/03/11	25	65.32	44	65.82	65.50	-19	8,322	-0.23%
2022/03/10	111	64.81	295	64.71	65.20	-184	8,325	-2.21%	大買/大賣/鉅額交易
2022/03/09	100	61.53	69	61.57	61.10	31	8,431	0.37%
2022/03/08	215	61.97	99	62.65	61.10	116	8,523	1.36%	大買/鉅額交易
2022/03/07	290	64.36	188	64.79	63.50	102	8,519	1.20%	大買/大賣/鉅額交易
2022/03/04	87	66.85	55	68.24	66.40	32	8,503	0.38%
2022/03/03	61	68.05	141	67.76	68.40	-80	8,467	-0.94%	大賣/
2022/03/02	88	65.92	91	66.34	66.20	-3	8,443	-0.04%
2022/03/01	191	67.25	29	67.26	66.90	162	8,427	1.92%	大買/鉅額交易
2022/02/25	160	66.17	122	66.08	65.10	38	8,407	0.45%	大買/大賣/
2022/02/24	252	65.04	104	66.13	63.90	148	8,385	1.76%	大買/大賣/鉅額交易
2022/02/23	64	69.00	51	68.89	68.90	13	8,345	0.16%
2022/02/22	123	68.97	123	70.18	68.10	0	8,332	0.00%	大買/大賣/
2022/02/21	50	71.10	34	70.77	70.50	16	8,301	0.19%
2022/02/18	48	71.49	58	71.83	72.00	-10	8,283	-0.12%
2022/02/17	91	72.35	75	72.55	72.20	16	8,279	0.19%
2022/02/16	196	73.04	318	73.40	72.80	-122	8,245	-1.48%	大買/大賣/鉅額交易
2022/02/15	116	69.53	92	69.86	69.00	24	8,170	0.29%	大買/
2022/02/14	219	68.91	143	69.64	68.10	76	8,135	0.93%	大買/大賣/
2022/02/11	82	72.31	87	72.87	72.10	-5	8,086	-0.06%
2022/02/10	181	74.70	152	75.03	73.60	29	8,051	0.36%	大買/大賣/
2022/02/09	148	72.10	144	71.89	72.70	4	7,942	0.05%	大買/大賣/
2022/02/08	40	74.75	97	74.83	74.70	-57	7,842	-0.73%
2022/02/07	110	73.36	18	72.95	74.80	92	7,800	1.18%	大買/
2022/01/26	196	73.79	278	73.72	72.90	-82	7,742	-1.06%	大買/大賣/
2022/01/25	281	77.47	280	78.15	72.60	1	7,583	0.01%	大買/大賣/
2022/01/24	380	79.43	320	79.73	77.50	60	7,355	0.82%	大買/大賣/
2022/01/21	2	83.40	52	83.85	83.50	-50	7,129	-0.70%
2022/01/20	133	84.40	68	85.34	83.10	65	6,855	0.95%	大買/
2022/01/19	503	82.98	488	83.04	84.00	15	6,194	0.24%	大買/大賣/
2022/01/18	113	75.47	131	75.56	79.70	-18	5,388	-0.33%	大買/大賣/
2022/01/17	173	74.68	150	74.82	76.20	23	5,243	0.44%	大買/大賣/
2022/01/14	144	72.04	164	72.21	71.80	-20	5,118	-0.39%	大買/大賣/
2022/01/13	127	77.93	89	78.28	76.70	38	5,026	0.76%	大買/
2022/01/12	83	78.67	134	79.99	77.00	-51	4,917	-1.04%	大賣/
2022/01/11	168	82.84	92	83.63	82.20	76	4,806	1.58%	大買/
2022/01/10	64	83.59	118	85.22	82.70	-54	4,635	-1.16%	大賣/
2022/01/07	132	88.31	159	88.93	91.80	-27	4,458	-0.61%	大買/大賣/
2022/01/06	247	86.99	188	87.60	86.90	59	4,058	1.45%	大買/大賣/
2022/01/05	400	86.04	546	86.06	84.20	-146	3,743	-3.90%	大買/大賣/鉅額交易
2022/01/04	59	86.43	22	86.88	89.50	37	3,415	1.08%
2022/01/03	189	80.01	75	79.34	81.40	114	3,287	3.47%	大買/鉅額交易
2021/12/30	66	76.17	73	76.22	75.50	-7	3,026	-0.23%
2021/12/29	41	75.36	47	75.46	75.40	-6	2,952	-0.20%
2021/12/28	115	76.75	112	76.92	75.60	3	2,887	0.10%	大買/大賣/
2021/12/27	115	75.64	105	75.71	74.00	10	2,735	0.37%	大買/大賣/
2021/12/24	182	77.39	190	77.85	77.40	-8	2,626	-0.30%	大買/大賣/
2021/12/23	233	72.53	233	72.79	76.10	0	2,333	0.00%	大買/大賣/
2021/12/22	57	68.83	120	68.65	70.00	-63	2,049	-3.07%	大賣/
2021/12/21	111	65.24	40	65.62	66.50	71	1,923	3.69%	大買/
2021/12/20	21	66.46	38	67.12	65.50	-17	1,888	-0.90%
2021/12/17	42	65.25	25	64.89	66.70	17	1,848	0.92%
2021/12/14	82	64.05	77	63.64	63.50	5	1,552	0.32%
2021/12/13	3	69.80	0	0.00	69.80	3	1,432	0.21%
2021/12/10	46	69.52	0	0.00	70.10	46	1,286	3.57%
2021/12/09	9	68.66	125	69.83	69.00	-116	1,100	-10.54%	大賣/鉅額交易
2021/12/08	112	65.26	99	63.07	65.40	13	809	1.61%	大買/
2021/12/07	95	59.44	7	57.50	59.50	88	553	15.91%
2021/12/06	2	53.90	8	54.40	54.10	-6	474	-1.26%
2021/12/03	24	56.40	31	58.67	56.40	-7	439	-1.59%
2021/12/02	40	54.64	71	55.22	54.80	-31	290	-10.66%
2021/12/01	14	51.24	8	51.23	51.20	6	181	3.31%
2021/11/30	0	0.00	1	49.90	49.85	-1	158	-0.63%
2021/11/12	0	0.00	8	46.59	46.70	-8	132	-6.06%
2021/11/11	0	0.00	9	46.93	46.85	-9	134	-6.71%
2021/11/10	0	0.00	11	46.96	47.25	-11	139	-7.88%
2021/11/09	0	0.00	7	47.81	47.85	-7	142	-4.91%
2021/11/08	0	0.00	7	47.69	47.90	-7	144	-4.85%
2021/11/05	0	0.00	12	47.94	48.05	-12	152	-7.88%
2021/11/04	0	0.00	1	48.20	48.35	-1	162	-0.62%
2021/11/02	0	0.00	24	48.35	47.85	-24	186	-12.90%
2021/11/01	11	48.54	0	0.00	49.05	11	235	4.68%
2021/10/29	8	48.20	3	48.00	48.40	5	237	2.10%
2021/10/28	19	48.84	2	48.80	48.30	17	238	7.13%
2021/10/27	25	47.94	0	0.00	48.25	25	240	10.39%
2021/10/26	0	0.00	6	46.92	47.15	-6	242	-2.47%
2021/10/21	0	0.00	2	45.98	45.95	-2	284	-0.70%
2021/10/20	0	0.00	1	45.50	45.65	-1	333	-0.30%
2021/10/19	3	46.15	0	0.00	46.00	3	353	0.85%
2021/10/14	0	0.00	8	44.74	45.10	-8	370	-2.16%
2021/10/13	0	0.00	13	44.52	44.65	-13	374	-3.48%
2021/10/12	0	0.00	13	44.84	45.00	-13	378	-3.43%
2021/10/08	0	0.00	4	45.94	45.80	-4	387	-1.03%
2021/10/06	0	0.00	34	44.96	44.60	-34	425	-8.00%
2021/10/05	6	45.31	4	44.56	45.15	2	430	0.47%
2021/10/04	0	0.00	29	45.47	45.00	-29	437	-6.64%
2021/10/01	1	46.85	37	46.66	46.10	-36	437	-8.24%
2021/09/30	3	47.57	2	47.50	47.55	1	436	0.23%
2021/09/29	0	0.00	6	48.08	47.60	-6	437	-1.37%
2021/09/28	1	48.50	1	48.70	48.60	0	440	0.00%
2021/09/27	3	49.32	0	0.00	48.95	3	444	0.67%
2021/09/23	0	0.00	4	48.56	49.00	-4	448	-0.89%
2021/09/22	0	0.00	6	48.33	48.30	-6	449	-1.34%
2021/09/16	0	0.00	4	49.00	48.80	-4	455	-0.88%
2021/09/15	0	0.00	11	48.72	48.70	-11	458	-2.40%
2021/09/14	0	0.00	15	49.06	49.05	-15	457	-3.28%
2021/09/13	0	0.00	49	51.93	52.20	-49	455	-10.75%
2021/09/10	0	0.00	20	51.06	51.50	-20	455	-4.39%
2021/09/09	0	0.00	15	51.08	51.00	-15	459	-3.26%
2021/09/08	0	0.00	29	49.83	49.65	-29	459	-6.31%
2021/09/07	0	0.00	25	50.50	50.40	-25	458	-5.46%
2021/09/06	0	0.00	36	50.92	50.40	-36	456	-7.88%
2021/09/02	2	52.70	16	52.03	51.60	-14	453	-3.08%
2021/09/01	12	52.24	0	0.00	52.40	12	451	2.66%
2021/08/31	4	51.30	0	0.00	51.60	4	450	0.89%
2021/08/30	0	0.00	2	51.30	51.20	-2	453	-0.44%
2021/08/27	0	0.00	4	51.08	51.20	-4	453	-0.88%
2021/08/26	3	50.93	2	51.05	50.70	1	453	0.22%
2021/08/25	31	51.39	0	0.00	51.20	31	454	6.82%
2021/08/24	0	0.00	15	50.04	50.10	-15	451	-3.32%
2021/08/23	6	49.93	0	0.00	50.10	6	452	1.33%
2021/08/20	13	49.04	7	48.61	48.90	6	453	1.32%
2021/08/19	2	48.75	19	49.11	48.60	-17	452	-3.75%
2021/08/18	37	49.36	14	48.59	50.20	23	451	5.09%
2021/08/17	0	0.00	25	49.70	49.00	-25	453	-5.51%
2021/08/16	9	49.99	28	50.44	50.20	-19	454	-4.18%
2021/08/13	0	0.00	32	52.20	51.50	-32	449	-7.12%
2021/08/12	0	0.00	8	52.63	52.90	-8	448	-1.78%
2021/08/11	1	52.40	35	53.47	52.50	-34	453	-7.50%
2021/08/10	1	53.60	18	53.74	53.30	-17	452	-3.76%
2021/08/09	0	0.00	13	55.24	54.60	-13	456	-2.84%
2021/08/06	0	0.00	13	56.66	56.40	-13	454	-2.86%
2021/08/05	69	58.57	0	0.00	58.10	69	448	15.37%
2021/08/04	2	53.90	0	0.00	54.40	2	414	0.48%
2021/08/03	8	53.90	0	0.00	53.40	8	426	1.88%
2021/08/02	5	53.12	13	53.26	53.80	-8	430	-1.86%
2021/07/30	10	53.99	0	0.00	53.10	10	431	2.32%
2021/07/29	1	52.80	18	52.73	53.50	-17	434	-3.91%
2021/07/28	21	52.82	20	53.05	52.70	1	433	0.23%
2021/07/27	16	58.00	20	57.09	55.20	-4	438	-0.91%
2021/07/26	43	59.77	46	58.69	59.20	-3	435	-0.69%
2021/07/21	2	54.40	0	0.00	53.00	2	407	0.49%
2021/07/20	17	54.05	4	54.10	53.70	13	418	3.10%
2021/07/19	13	54.43	1	54.80	54.80	12	422	2.84%
2021/07/16	34	54.84	0	0.00	54.80	34	438	7.75%
2021/07/15	14	54.87	0	0.00	54.50	14	449	3.11%
2021/07/14	25	54.56	12	54.39	54.50	13	462	2.81%
2021/07/13	0	0.00	11	53.82	54.40	-11	470	-2.34%
2021/07/12	0	0.00	4	52.00	52.20	-4	451	-0.89%
2021/07/09	2	52.10	8	51.50	51.60	-6	457	-1.31%
2021/07/07	2	50.90	0	0.00	50.90	2	502	0.40%
2021/07/06	2	50.40	0	0.00	50.30	2	525	0.38%
2021/07/05	1	50.80	0	0.00	51.30	1	568	0.18%
2021/07/02	13	50.10	0	0.00	50.70	13	653	1.99%
2021/07/01	0	0.00	11	50.10	49.85	-11	736	-1.49%
2021/06/29	0	0.00	5	50.74	50.30	-5	855	-0.58%
2021/06/28	1	50.50	5	50.44	50.50	-4	859	-0.47%
2021/06/25	13	51.05	1	51.20	50.80	12	861	1.39%
2021/06/24	7	50.21	12	49.89	50.40	-5	865	-0.58%
2021/06/23	1	49.50	5	49.65	49.90	-4	881	-0.45%
2021/06/22	0	0.00	11	49.54	49.30	-11	885	-1.24%
2021/06/21	0	0.00	29	49.59	49.60	-29	903	-3.21%
2021/06/18	2	50.30	5	50.46	50.50	-3	912	-0.33%
2021/06/17	1	49.20	3	48.75	49.30	-2	925	-0.22%
2021/06/16	0	0.00	7	48.78	48.75	-7	965	-0.73%
2021/06/15	0	0.00	7	48.66	48.75	-7	987	-0.71%
2021/06/11	0	0.00	11	48.44	48.20	-11	1,010	-1.09%
2021/06/10	6	48.44	3	48.52	48.45	3	1,019	0.29%
2021/06/09	0	0.00	10	48.10	48.05	-10	1,035	-0.97%
2021/06/08	0	0.00	6	48.19	48.35	-6	1,139	-0.53%
2021/06/07	13	48.13	16	48.55	48.35	-3	1,218	-0.25%
2021/06/04	1	49.40	4	49.59	49.35	-3	1,216	-0.25%
2021/06/03	7	50.10	2	49.95	50.00	5	1,218	0.41%
2021/06/02	2	49.70	17	50.27	49.90	-15	1,224	-1.23%
2021/06/01	13	50.52	0	0.00	50.80	13	1,227	1.06%
2021/05/31	25	50.18	1	49.90	49.85	24	1,237	1.94%
2021/05/28	29	49.75	0	0.00	49.80	29	1,243	2.33%
2021/05/27	5	48.72	1	48.50	48.70	4	1,249	0.32%
2021/05/26	15	48.93	1	48.75	48.90	14	1,252	1.12%
2021/05/25	23	49.26	5	49.05	48.75	18	1,258	1.43%
2021/05/24	38	48.26	0	0.00	48.50	38	1,259	3.02%
2021/05/21	21	47.40	2	47.30	47.55	19	1,258	1.51%
2021/05/20	27	46.69	1	46.85	46.55	26	1,261	2.06%
2021/05/19	40	46.01	25	45.72	46.70	15	1,260	1.19%
2021/05/18	35	44.73	11	44.75	45.45	24	1,257	1.91%
2021/05/17	78	42.76	35	43.69	41.55	43	1,258	3.42%
2021/05/14	0	0.00	60	47.31	46.00	-60	1,246	-4.82%
2021/05/13	46	46.38	25	46.41	47.00	21	1,242	1.69%
2021/05/12	61	47.30	65	47.87	47.00	-4	1,236	-0.32%
2021/05/11	31	51.16	43	51.05	49.85	-12	1,223	-0.98%
2021/05/10	6	53.93	16	54.45	53.60	-10	1,212	-0.82%
2021/05/07	29	54.94	0	0.00	55.20	29	1,218	2.38%
2021/05/06	14	53.19	30	53.50	53.20	-16	1,214	-1.32%
2021/05/05	10	54.76	15	54.76	54.00	-5	1,208	-0.41%
2021/05/04	34	53.11	44	53.86	55.00	-10	1,206	-0.83%
2021/05/03	0	0.00	17	58.64	55.70	-17	1,190	-1.43%
2021/04/29	0	0.00	22	60.80	59.80	-22	1,177	-1.87%
2021/04/28	59	60.92	0	0.00	61.70	59	1,166	5.06%
2021/04/27	6	60.98	4	60.13	60.10	2	1,162	0.17%
2021/04/26	24	60.32	0	0.00	60.70	24	1,154	2.08%
2021/04/23	31	58.80	0	0.00	58.70	31	1,143	2.71%
2021/04/22	6	59.25	7	59.51	58.00	-1	1,143	-0.09%
2021/04/21	13	60.81	1	62.40	60.50	12	1,127	1.06%
2021/04/20	28	60.64	1	61.30	61.80	27	1,114	2.42%
2021/04/19	22	59.43	0	0.00	60.40	22	1,105	1.99%
2021/04/16	10	59.08	3	58.77	58.80	7	1,093	0.64%
2021/04/14	28	57.20	24	57.70	57.50	4	1,089	0.37%
2021/04/13	25	59.01	8	61.00	58.70	17	1,093	1.55%
2021/04/12	40	61.47	3	62.70	60.90	37	1,116	3.32%
2021/04/09	53	63.05	0	0.00	62.20	53	1,141	4.64%
2021/04/08	0	0.00	29	64.99	64.10	-29	1,113	-2.61%
2021/04/07	0	0.00	4	62.65	61.00	-4	1,029	-0.39%
2021/04/06	8	59.74	5	59.52	57.70	3	946	0.32%
2021/03/31	13	54.32	0	0.00	54.20	13	835	1.56%
2021/03/30	4	53.80	0	0.00	53.80	4	834	0.48%
2021/03/29	7	53.30	0	0.00	53.30	7	833	0.84%
2021/03/26	7	55.20	15	54.63	53.70	-8	828	-0.97%
2021/03/25	0	0.00	6	53.75	53.60	-6	811	-0.74%
2021/03/24	9	53.83	3	53.20	53.70	6	809	0.74%
2021/03/23	7	53.80	19	54.26	54.00	-12	791	-1.52%
2021/03/22	4	54.80	4	55.60	54.80	0	782	0.00%
2021/03/19	6	55.90	10	56.49	55.90	-4	767	-0.52%
2021/03/18	15	55.08	14	54.64	56.00	1	727	0.14%
2021/03/17	3	53.90	2	54.60	54.50	1	711	0.14%
2021/03/16	4	52.90	6	53.00	52.90	-2	700	-0.29%
2021/03/12	0	0.00	247	53.77	52.90	-247	698	-35.35%	大賣/鉅額交易
2021/03/11	21	54.66	32	54.12	55.80	-11	602	-1.83%
2021/03/10	8	50.74	0	0.00	50.80	8	529	1.51%
2021/03/09	0	0.00	2	50.20	50.20	-2	551	-0.36%
2021/03/08	18	51.87	4	51.10	50.90	14	554	2.52%
2021/03/05	0	0.00	6	50.87	50.80	-6	560	-1.07%
2021/03/04	10	51.22	4	51.20	51.10	6	562	1.07%
2021/03/03	2	50.70	0	0.00	50.80	2	572	0.35%
2021/03/02	10	50.86	0	0.00	49.90	10	571	1.75%
2021/02/26	9	49.37	0	0.00	49.75	9	571	1.57%
2021/02/25	4	50.00	3	49.25	49.60	1	581	0.17%
2021/02/24	17	49.59	6	49.50	48.90	11	591	1.86%
2021/02/23	6	49.43	11	49.00	49.40	-5	606	-0.82%
2021/02/22	29	49.34	0	0.00	49.40	29	613	4.72%
2021/02/19	30	48.78	0	0.00	48.80	30	618	4.85%
2021/02/18	32	48.73	0	0.00	48.65	32	634	5.04%
2021/02/17	25	48.57	3	48.90	48.70	22	637	3.45%
2021/02/05	1	46.55	3	47.00	46.55	-2	657	-0.30%
2021/02/04	2	46.70	0	0.00	46.95	2	670	0.30%
2021/02/03	4	45.93	0	0.00	45.85	4	668	0.60%
2021/02/02	3	45.50	3	45.57	45.40	0	671	0.00%
2021/02/01	1	44.95	23	44.86	45.00	-22	670	-3.28%
2021/01/29	9	47.42	31	46.54	45.60	-22	667	-3.29%
2021/01/28	2	46.70	4	46.24	46.10	-2	663	-0.30%
2021/01/27	3	46.98	1	46.80	46.70	2	673	0.30%
2021/01/26	2	47.00	10	47.19	46.85	-8	678	-1.18%
2021/01/25	2	47.58	14	46.99	47.60	-12	676	-1.77%
2021/01/22	0	0.00	10	47.39	48.05	-10	675	-1.48%
2021/01/21	7	45.64	11	46.31	45.70	-4	670	-0.60%
2021/01/20	36	46.67	34	47.73	45.85	2	665	0.30%
2021/01/19	3	49.60	3	49.08	48.70	0	652	0.00%
2021/01/18	30	47.82	14	47.89	48.65	16	649	2.46%
2021/01/15	8	49.59	27	50.40	49.60	-19	645	-2.94%
2021/01/14	11	51.36	7	51.31	51.20	4	638	0.63%
2021/01/13	4	50.78	0	0.00	51.00	4	639	0.63%
2021/01/12	1	50.30	26	51.18	50.30	-25	636	-3.93%
2021/01/11	2	52.30	6	52.27	52.20	-4	627	-0.64%
2021/01/08	8	52.10	6	53.10	52.10	2	628	0.32%
2021/01/07	1	53.50	28	53.46	53.50	-27	625	-4.32%
2021/01/06	28	53.56	10	55.06	52.50	18	618	2.91%
2021/01/05	7	56.01	2	57.00	56.30	5	597	0.84%
2020/12/31	27	53.21	0	0.00	53.90	27	501	5.38%
2020/12/30	13	52.36	0	0.00	52.00	13	485	2.68%
2020/12/29	19	53.01	0	0.00	52.60	19	481	3.95%
2020/12/28	23	53.02	0	0.00	52.70	23	480	4.79%
2020/12/25	9	52.48	0	0.00	52.40	9	473	1.90%
2020/12/24	7	51.13	0	0.00	51.80	7	467	1.50%
2020/12/23	10	50.87	3	50.00	50.90	7	464	1.51%
2020/12/22	11	50.72	5	50.64	49.70	6	470	1.28%
2020/12/21	2	50.55	9	50.53	50.50	-7	473	-1.48%
2020/12/18	1	50.50	0	0.00	50.70	1	475	0.21%
2020/12/17	2	50.70	4	50.85	50.90	-2	478	-0.42%
2020/12/16	13	50.48	0	0.00	50.00	13	479	2.71%
2020/12/15	1	50.40	3	50.27	49.90	-2	481	-0.42%
2020/12/14	8	50.56	0	0.00	50.80	8	491	1.63%
2020/12/11	7	50.06	7	50.10	50.20	0	493	0.00%
2020/12/10	8	51.60	0	0.00	51.80	8	490	1.63%
2020/12/09	16	53.41	0	0.00	52.60	16	482	3.32%
2020/12/08	29	53.24	0	0.00	53.30	29	474	6.12%
2020/12/07	14	52.14	4	52.50	52.40	10	469	2.13%
2020/12/04	21	52.54	0	0.00	52.30	21	467	4.49%
2020/12/03	33	53.48	0	0.00	52.50	33	480	6.87%
2020/12/02	21	52.65	0	0.00	52.70	21	484	4.33%
2020/12/01	39	52.54	0	0.00	53.10	39	486	8.02%
2020/11/30	5	51.72	0	0.00	52.20	5	482	1.04%
2020/11/27	24	52.35	0	0.00	52.20	24	481	4.98%
2020/11/26	28	51.79	0	0.00	51.60	28	463	6.04%
2020/11/25	25	51.48	0	0.00	51.40	25	461	5.42%
2020/11/24	9	51.29	0	0.00	51.50	9	455	1.98%
2020/11/23	5	50.42	0	0.00	51.90	5	449	1.11%
2020/11/20	32	50.77	0	0.00	50.80	32	433	7.38%
2020/11/19	6	49.62	0	0.00	49.60	6	417	1.44%
2020/11/18	6	49.80	0	0.00	49.80	6	415	1.45%
2020/11/17	0	0.00	8	49.70	48.70	-8	413	-1.93%
2020/11/16	1	48.50	0	0.00	48.15	1	421	0.24%
2020/11/13	0	0.00	17	50.11	48.75	-17	427	-3.98%
2020/11/12	12	49.19	0	0.00	49.95	12	411	2.91%
2020/11/11	5	48.24	0	0.00	48.30	5	402	1.24%
2020/11/04	0	0.00	9	47.17	46.85	-9	467	-1.93%
2020/10/28	0	0.00	1	45.70	45.85	-1	700	-0.14%
2020/10/23	8	46.32	0	0.00	46.85	8	780	1.02%
2020/10/22	2	46.08	4	46.20	46.15	-2	796	-0.25%
2020/10/21	6	46.40	0	0.00	46.65	6	801	0.75%
2020/10/20	1	45.65	0	0.00	45.65	1	825	0.12%
2020/10/19	5	46.26	0	0.00	46.20	5	833	0.60%
2020/10/16	1	45.15	1	45.80	45.15	0	844	0.00%
2020/10/15	9	45.50	0	0.00	46.05	9	851	1.06%
2020/10/14	15	45.61	0	0.00	45.50	15	860	1.74%
2020/10/13	4	46.16	0	0.00	46.00	4	869	0.46%
2020/10/12	5	46.94	0	0.00	46.65	5	870	0.57%
2020/10/08	3	47.70	0	0.00	47.60	3	888	0.34%
2020/10/07	1	48.05	0	0.00	48.05	1	913	0.11%
2020/10/06	1	48.40	0	0.00	48.40	1	921	0.11%
2020/09/30	6	46.10	0	0.00	46.20	6	979	0.61%
2020/09/29	5	45.88	1	45.80	45.80	4	1,034	0.39%
2020/09/25	0	0.00	3	44.87	44.55	-3	1,089	-0.28%
2020/09/24	12	47.98	8	47.15	46.35	4	1,093	0.37%
2020/09/23	2	48.80	0	0.00	48.80	2	1,110	0.18%
2020/09/22	6	49.72	0	0.00	49.60	6	1,129	0.53%
2020/09/21	2	50.40	0	0.00	50.40	2	1,127	0.18%
2020/09/18	5	51.20	0	0.00	51.20	5	1,131	0.44%
2020/09/16	3	50.93	0	0.00	50.80	3	1,155	0.26%
2020/09/11	0	0.00	1	49.60	49.50	-1	1,231	-0.08%
2020/09/08	0	0.00	13	52.38	51.20	-13	1,233	-1.05%
2020/09/07	0	0.00	8	52.36	51.00	-8	1,220	-0.66%
2020/09/04	0	0.00	5	48.38	48.75	-5	1,202	-0.42%
2020/09/02	28	48.13	0	0.00	48.05	28	1,215	2.30%
2020/09/01	0	0.00	1	46.85	47.30	-1	1,218	-0.08%
2020/08/21	23	46.10	0	0.00	46.50	23	1,259	1.83%
2020/08/20	1	44.50	11	47.48	45.00	-10	1,268	-0.79%
2020/08/19	0	0.00	8	50.95	49.40	-8	1,249	-0.64%
2020/08/18	0	0.00	10	51.15	50.70	-10	1,239	-0.81%
2020/08/12	0	0.00	20	52.34	51.40	-20	1,237	-1.62%
2020/08/11	0	0.00	44	52.59	52.50	-44	1,234	-3.56%
2020/08/10	0	0.00	208	52.60	52.00	-208	1,240	-16.77%	大賣/鉅額交易
2020/08/07	0	0.00	134	55.93	54.60	-134	1,224	-10.95%	大賣/鉅額交易
2020/08/06	0	0.00	11	59.70	57.90	-11	1,217	-0.90%
2020/08/05	32	57.52	78	58.21	60.20	-46	1,153	-3.99%
2020/08/04	0	0.00	118	55.70	54.80	-118	1,125	-10.48%	大賣/鉅額交易
2020/07/30	0	0.00	13	55.12	54.60	-13	1,103	-1.18%
2020/07/28	0	0.00	26	52.62	51.40	-26	1,037	-2.51%
2020/07/27	0	0.00	3	53.20	52.00	-3	1,023	-0.29%
2020/07/24	4	52.00	22	53.29	52.90	-18	1,022	-1.76%
2020/07/21	237	52.97	0	0.00	53.50	237	1,020	23.21%	大買/鉅額交易
2020/07/20	244	51.13	4	50.30	52.00	240	1,027	23.36%	大買/鉅額交易
2020/07/17	0	0.00	9	51.37	50.50	-9	1,020	-0.88%
2020/07/16	0	0.00	8	52.60	51.70	-8	1,009	-0.79%
2020/07/15	0	0.00	13	53.63	52.60	-13	999	-1.30%
2020/07/08	0	0.00	12	55.86	54.80	-12	890	-1.35%
2020/07/07	0	0.00	17	50.96	51.90	-17	837	-2.03%
2020/07/03	0	0.00	7	47.13	46.70	-7	785	-0.89%
2020/07/02	1	46.20	0	0.00	48.00	1	774	0.13%
2020/07/01	8	46.35	0	0.00	45.50	8	749	1.07%
2020/06/30	16	44.93	0	0.00	44.85	16	726	2.20%
2020/06/29	6	44.63	0	0.00	44.35	6	724	0.83%
2020/06/23	3	43.53	0	0.00	43.80	3	681	0.44%
2020/06/22	6	45.95	0	0.00	44.50	6	674	0.89%
2020/06/18	5	44.20	0	0.00	46.05	5	639	0.78%
2020/06/17	8	42.29	0	0.00	42.55	8	593	1.35%
2020/06/16	5	41.25	0	0.00	41.05	5	582	0.86%
2020/06/12	7	39.64	0	0.00	40.30	7	582	1.20%
2020/06/11	16	41.08	0	0.00	41.00	16	580	2.76%
2020/06/10	13	43.31	0	0.00	43.05	13	574	2.26%
2020/06/09	12	43.78	0	0.00	43.50	12	575	2.08%
2020/06/08	36	43.39	0	0.00	43.30	36	561	6.41%
2020/06/05	8	43.16	0	0.00	43.20	8	551	1.45%
2020/06/04	3	44.00	0	0.00	43.00	3	548	0.55%
2020/06/03	2	41.88	0	0.00	43.15	2	538	0.37%
2020/06/02	11	41.81	0	0.00	42.05	11	529	2.08%
2020/06/01	1	41.80	0	0.00	41.05	1	510	0.20%
2020/05/27	6	41.71	0	0.00	41.10	6	496	1.21%
2020/05/15	27	41.07	14	40.44	40.00	13	440	2.95%
2020/05/14	1	42.55	0	0.00	40.55	1	419	0.24%
2020/05/12	6	39.17	0	0.00	39.35	6	358	1.67%
2020/05/11	2	40.45	12	40.85	40.40	-10	348	-2.87%
2020/05/08	0	0.00	6	35.95	38.70	-6	295	-2.03%
2020/05/07	18	35.36	0	0.00	35.20	18	271	6.62%
2020/05/06	6	35.36	0	0.00	34.80	6	264	2.27%
2020/05/05	7	34.35	0	0.00	34.30	7	259	2.70%
2020/05/04	7	34.07	0	0.00	33.95	7	257	2.72%
2020/04/30	7	34.61	0	0.00	34.90	7	259	2.69%
2020/04/29	1	34.50	0	0.00	34.10	1	265	0.38%
2020/04/28	6	34.20	0	0.00	33.80	6	264	2.27%
2020/04/27	1	34.50	0	0.00	34.50	1	266	0.38%
2020/04/24	3	36.18	0	0.00	35.30	3	249	1.20%
2020/04/22	6	30.51	0	0.00	32.75	6	209	2.87%
2020/04/21	13	30.61	29	30.34	29.80	-16	202	-7.92%
2020/04/20	6	32.11	0	0.00	32.00	6	200	3.00%
2020/04/17	18	32.48	1	31.95	31.95	17	201	8.46%
2020/04/16	5	31.98	0	0.00	32.05	5	198	2.51%
2020/04/15	19	32.26	0	0.00	32.20	19	199	9.54%
2020/04/14	16	31.30	0	0.00	31.50	16	196	8.16%
2020/04/13	11	30.51	0	0.00	30.50	11	207	5.29%
2020/04/09	4	31.74	0	0.00	30.90	4	213	1.87%
2020/04/08	11	31.75	16	31.89	32.05	-5	214	-2.33%
2020/04/07	11	30.26	0	0.00	30.65	11	219	5.02%
2020/04/01	3	29.52	0	0.00	29.60	3	229	1.31%
2020/03/30	5	28.75	0	0.00	29.20	5	250	2.00%
2020/03/26	9	28.63	0	0.00	29.00	9	269	3.34%
2020/03/25	9	29.02	0	0.00	28.70	9	291	3.09%
2020/03/23	2	26.15	0	0.00	26.70	2	324	0.62%
2020/03/19	1	25.50	0	0.00	24.40	1	329	0.30%
2020/03/18	13	27.40	11	27.58	26.75	2	328	0.61%
2020/03/17	5	27.43	4	27.31	27.15	1	330	0.30%
2020/03/12	5	36.08	0	0.00	34.85	5	363	1.38%
2020/03/11	0	0.00	3	38.68	38.30	-3	441	-0.68%
2020/03/10	6	39.28	0	0.00	39.75	6	444	1.35%
2020/03/09	0	0.00	2	40.53	40.25	-2	456	-0.44%
2020/02/27	0	0.00	10	41.85	41.85	-10	451	-2.22%
2020/02/10	0	0.00	2	42.00	42.40	-2	470	-0.43%
2020/02/07	2	43.40	0	0.00	43.40	2	469	0.43%
2020/01/31	0	0.00	12	48.40	47.15	-12	458	-2.62%
2020/01/30	3	50.00	2	50.25	48.15	1	456	0.22%
2020/01/09	6	53.80	7	53.50	53.50	-1	513	-0.19%
2020/01/08	3	53.43	1	53.40	53.20	2	513	0.39%
2020/01/07	3	53.47	4	53.60	53.50	-1	513	-0.19%
2020/01/06	7	55.14	3	55.00	55.00	4	500	0.80%
2020/01/02	5	57.12	0	0.00	57.00	5	495	1.01%
2019/12/26	0	0.00	8	56.63	56.50	-8	473	-1.69%
2019/12/23	0	0.00	21	55.80	55.00	-21	453	-4.63%
2019/12/20	0	0.00	32	56.50	56.00	-32	436	-7.32%
2019/12/19	0	0.00	1	55.80	58.00	-1	416	-0.24%
2019/12/18	17	55.78	0	0.00	55.30	17	390	4.35%
2019/12/17	6	55.98	2	55.80	56.30	4	382	1.05%
2019/12/16	5	56.24	4	55.95	55.90	1	377	0.26%
2019/12/13	0	0.00	15	55.81	55.60	-15	377	-3.98%
2019/12/11	0	0.00	4	57.45	57.70	-4	370	-1.08%
2019/12/10	0	0.00	4	57.05	57.30	-4	364	-1.10%
2019/12/09	0	0.00	16	56.63	56.10	-16	350	-4.56%
2019/12/06	0	0.00	4	58.05	57.20	-4	327	-1.22%
2019/12/05	0	0.00	1	55.20	54.70	-1	242	-0.41%
2019/12/04	0	0.00	3	54.73	55.20	-3	241	-1.24%
2019/12/03	0	0.00	4	53.43	53.70	-4	228	-1.75%
2019/12/02	0	0.00	3	53.27	53.00	-3	230	-1.30%
2019/10/31	0	0.00	7	54.64	54.40	-7	308	-2.27%
2019/10/30	0	0.00	4	54.70	55.00	-4	315	-1.27%
2019/10/29	0	0.00	5	55.10	54.60	-5	321	-1.56%
2019/10/28	0	0.00	2	55.70	55.30	-2	327	-0.61%
2019/10/25	0	0.00	9	55.92	55.40	-9	339	-2.65%
2019/10/24	0	0.00	4	55.50	55.60	-4	361	-1.11%
2019/10/23	0	0.00	8	56.00	56.00	-8	385	-2.08%
2019/10/22	0	0.00	13	54.92	54.80	-13	411	-3.16%
2019/10/21	0	0.00	36	55.48	55.20	-36	448	-8.03%
2019/10/02	0	0.00	4	53.83	54.00	-4	430	-0.93%
2019/10/01	0	0.00	5	54.20	54.10	-5	431	-1.16%
2019/09/27	0	0.00	10	54.79	54.30	-10	432	-2.31%
2019/09/26	0	0.00	7	55.69	55.40	-7	433	-1.61%
2019/09/25	0	0.00	10	55.80	55.60	-10	433	-2.31%
2019/09/24	0	0.00	11	56.87	56.60	-11	434	-2.53%
2019/09/23	0	0.00	2	56.85	57.50	-2	434	-0.46%
2019/09/20	0	0.00	4	55.98	56.00	-4	431	-0.93%
2019/09/19	0	0.00	7	56.14	56.00	-7	432	-1.62%
2019/09/17	0	0.00	4	55.60	55.70	-4	432	-0.92%
2019/09/16	0	0.00	5	55.84	55.70	-5	434	-1.15%
2019/09/12	0	0.00	7	56.67	56.50	-7	434	-1.61%
2019/09/11	0	0.00	8	58.14	57.70	-8	434	-1.84%
2019/09/10	0	0.00	2	58.05	58.50	-2	447	-0.45%
2019/09/09	0	0.00	7	58.53	58.10	-7	458	-1.53%
2019/09/06	0	0.00	4	58.83	58.40	-4	460	-0.87%
2019/09/05	0	0.00	9	59.41	58.70	-9	460	-1.95%
2019/09/04	0	0.00	2	59.35	59.10	-2	458	-0.44%
2019/09/03	0	0.00	15	60.08	59.00	-15	456	-3.29%
2019/09/02	0	0.00	8	59.65	60.20	-8	454	-1.76%
2019/08/23	0	0.00	1	60.20	59.40	-1	425	-0.23%
2019/08/22	0	0.00	5	59.32	60.50	-5	420	-1.19%
2019/08/21	0	0.00	9	58.10	58.10	-9	416	-2.16%
2019/08/13	0	0.00	10	58.90	58.60	-10	399	-2.50%
2019/08/08	0	0.00	2	55.50	54.90	-2	386	-0.52%
2019/08/06	0	0.00	19	55.49	56.30	-19	388	-4.89%
2019/08/05	0	0.00	8	58.56	56.60	-8	388	-2.06%
2019/08/02	0	0.00	1	58.90	59.30	-1	384	-0.26%
2019/08/01	0	0.00	4	59.83	58.70	-4	379	-1.05%
2019/07/31	0	0.00	15	59.56	59.90	-15	374	-4.01%
2019/07/29	0	0.00	5	63.10	61.30	-5	366	-1.37%
2019/07/26	0	0.00	7	64.24	63.00	-7	357	-1.96%
2019/07/25	0	0.00	18	62.85	63.00	-18	336	-5.35%