廣錠 (6441)-富邦-仁愛券商分點個股進出

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

廣錠

(6441)

可現股當沖

股價
39.75
漲跌
▲0.25
漲幅
+0.63%
成交量
51張
產業
上櫃電腦及週邊類股
124人加入追蹤

立即追蹤
本地時間:13:30

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

廣錠 (6441)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/11/27	0	0.00	1	41.15	40.30	-1	152	-0.65%
2024/11/20	1	39.00	2	39.00	39.00	-1	177	-0.56%
2024/11/19	0	0.00	7	38.69	38.65	-7	214	-3.26%
2024/11/15	0	0.00	1	38.30	38.25	-1	220	-0.45%
2024/11/06	16.3	41.64	1	40.90	40.40	15.3	220	6.92%
2024/11/04	1	44.50	1	43.70	43.70	0	221	0.00%
2024/10/28	0	0.00	6	44.50	44.40	-6	228	-2.62%
2024/10/25	0	0.00	1	45.00	45.00	-1	229	-0.44%
2024/10/17	0	0.00	1	46.00	46.00	-1	225	-0.44%
2024/10/08	10	45.02	10	44.14	44.90	0	223	-0.02%
2024/10/07	1	44.60	1	43.20	44.75	0	219	0.02%
2024/09/26	0	0.00	1	42.80	42.35	-1	255	-0.39%
2024/09/25	2	43.38	1	42.95	43.00	1	258	0.39%
2024/09/19	5	42.72	0	0.00	42.65	5	304	1.64%
2024/09/18	0	43.00	0	0.00	42.35	0	309	0.00%
2024/09/13	1	42.50	0	0.00	42.50	1	387	0.26%
2024/09/10	0	0.00	1	42.75	41.55	-1	398	-0.25%
2024/09/06	2	43.85	2	44.25	44.80	0	386	0.00%
2024/09/05	1	43.00	0	0.00	42.65	1	375	0.27%
2024/09/04	0	0.00	1	39.90	43.00	-1	374	-0.27%
2024/08/30	1	44.10	1	43.55	43.50	0	369	0.00%
2024/08/28	1	44.00	0	0.00	43.65	1	368	0.27%
2024/08/27	0	44.35	0	0.00	44.00	0	367	0.00%
2024/08/26	1	44.90	1	45.10	45.10	0	365	0.00%
2024/08/21	1	44.35	0.2	45.45	43.35	0.8	341	0.23%
2024/08/20	0	0.00	0.3	41.35	41.35	-0.3	304	-0.08%
2024/08/19	1	38.00	1.3	37.43	37.60	-0.3	301	-0.11%
2024/08/16	0	0.00	0.1	36.55	36.90	-0.1	303	-0.05%
2024/08/08	0	0.00	1	36.30	36.20	-1	302	-0.33%
2024/08/05	0.3	35.50	0	0.00	35.50	0.3	298	0.08%
2024/08/01	0	0.00	0.2	40.45	40.45	-0.2	292	-0.06%
2024/07/30	0	0.00	3	39.50	39.60	-3	298	-1.00%
2024/07/23	0	0.00	0.3	40.85	40.90	-0.3	299	-0.10%
2024/07/22	0.2	40.95	1	41.50	40.60	-0.8	299	-0.26%
2024/07/12	2	46.58	3.1	45.61	45.80	-1.1	295	-0.38%
2024/07/11	1	44.80	1.3	44.47	44.45	-0.3	288	-0.09%
2024/07/09	1	43.00	0	0.00	43.60	1	291	0.34%
2024/07/08	5	45.96	0	0.00	45.50	5	288	1.73%
2024/07/05	0	0.00	1	47.20	46.55	-1	287	-0.35%
2024/07/04	0	0.00	1	46.45	46.35	-1	285	-0.35%
2024/07/03	1	46.15	1	47.00	46.15	0	281	0.00%
2024/07/02	16	47.79	7	48.34	47.05	9	272	3.31%
2024/06/27	4	47.28	1	46.10	46.15	3	244	1.23%
2024/06/26	2	46.78	2	46.50	46.00	0	237	0.00%
2024/06/25	4	47.58	1.3	47.09	46.95	2.7	228	1.17%
2024/06/24	1	45.80	1.1	45.47	45.50	-0.1	203	-0.05%
2024/06/21	8	46.35	0.1	46.35	46.75	7.9	199	3.96%
2024/06/20	0	0.00	12.2	46.95	46.95	-12.2	166	-7.33%
2024/06/14	1	38.40	0	0.00	38.40	1	114	0.88%
2024/06/13	0	0.00	26	38.54	38.30	-26	113	-22.82%
2024/06/12	19	39.01	0	0.00	38.60	19	113	16.77%
2024/06/07	1	40.30	0	0.00	39.90	1	116	0.86%
2024/06/05	1	40.90	0	0.00	40.40	1	115	0.87%
2024/06/03	1	38.95	0	0.00	38.95	1	118	0.85%
2024/05/29	1	39.80	0	0.00	39.80	1	121	0.82%
2024/05/27	0	0.00	0.1	39.00	39.10	-0.1	121	-0.08%
2024/05/17	1	39.80	0	0.00	39.80	1	123	0.81%
2024/05/07	0	0.00	1	39.10	39.50	-1	128	-0.78%
2024/05/03	1	42.55	0	0.00	41.00	1	123	0.81%
2024/05/02	0	0.00	1.3	40.95	40.90	-1.3	121	-1.07%
2024/04/29	1	39.55	0	0.00	39.75	1	121	0.83%
2024/04/19	1	38.00	0	0.00	38.20	1	120	0.83%
2024/04/16	0	0.00	2	38.50	38.80	-2	117	-1.70%
2024/04/11	0.2	40.52	0	0.00	40.35	0.2	131	0.15%
2024/04/09	0	0.00	0.3	42.20	42.20	-0.3	124	-0.26%
2024/04/08	0	0.00	1	42.20	42.50	-1	124	-0.80%
2024/03/29	1	44.00	0	0.00	43.60	1	132	0.76%
2024/03/28	0	0.00	1	44.25	44.00	-1	133	-0.75%
2024/03/27	0	43.60	0	0.00	44.20	0	133	0.00%
2024/03/20	2	43.40	0	0.00	43.90	2	132	1.53%
2024/03/13	0.1	43.70	0	0.00	44.15	0.1	129	0.10%
2024/03/07	1	44.70	0	0.00	44.70	1	140	0.71%
2024/03/06	0.2	45.45	1	45.60	45.40	-0.8	146	-0.55%
2024/03/05	0	46.50	0	0.00	46.40	0	157	0.00%
2024/03/04	0	0.00	2	45.38	45.30	-2	157	-1.27%
2024/03/01	0	0.00	8	45.57	45.60	-8	156	-5.11%
2024/02/27	0	0.00	1	47.45	46.30	-1	157	-0.64%
2024/02/21	1	46.90	0	0.00	46.35	1	163	0.61%
2024/02/20	1	47.10	0	0.00	46.95	1	173	0.58%
2024/02/19	0	51.30	0	0.00	47.40	0	179	0.00%
2024/02/15	2	46.90	0	0.00	46.60	2	180	1.11%
2024/02/02	3	46.47	2	46.50	46.45	1	178	0.56%
2024/01/31	1	46.95	0	0.00	46.90	1	177	0.56%
2024/01/30	1	47.55	0	0.00	47.30	1	176	0.57%
2024/01/25	0.4	48.65	0	0.00	48.30	0.4	179	0.24%
2024/01/24	0	0.00	2	49.73	49.30	-2	178	-1.12%
2024/01/22	3	49.20	0	0.00	49.10	3	180	1.67%
2024/01/19	0	48.50	0	0.00	48.35	0	182	0.00%
2024/01/11	0	0.00	1	49.30	49.50	-1	197	-0.51%
2024/01/10	2	48.80	0	0.00	48.75	2	201	0.99%
2024/01/09	1	49.90	0	0.00	49.00	1	202	0.49%
2024/01/08	6	51.37	15	52.00	50.90	-9	197	-4.56%
2024/01/05	0	0.00	8	54.59	55.00	-8	187	-4.26%
2023/12/29	2	54.20	0	0.00	54.00	2	195	1.02%
2023/12/28	15	54.30	0	0.00	54.50	15	196	7.65%
2023/12/26	1	53.90	0	0.00	53.30	1	189	0.53%
2023/12/25	0	0.00	2	52.60	52.60	-2	186	-1.07%
2023/12/20	0	0.00	1	52.80	53.00	-1	185	-0.54%
2023/12/15	3	51.90	0	0.00	52.60	3	184	1.63%
2023/12/14	1	51.90	0	0.00	51.90	1	184	0.54%
2023/12/13	0	0.00	0.1	52.60	52.40	-0.1	183	-0.05%
2023/12/07	0	0.00	2	53.00	53.20	-2	183	-1.09%
2023/12/04	1	55.50	0	0.00	55.00	1	175	0.57%
2023/12/01	3	55.20	0	0.00	55.80	3	177	1.69%
2023/11/30	0	54.20	1	54.50	53.70	-1	166	-0.58%
2023/11/29	0	0.00	0.1	52.00	52.30	-0.1	157	-0.08%
2023/11/28	2	51.80	0.1	51.70	51.60	1.9	165	1.15%
2023/11/27	0	52.00	0	0.00	51.70	0	166	0.00%
2023/11/24	0	0.00	0	52.00	52.10	0	168	-0.03%
2023/11/22	0	0.00	0	52.30	52.50	0	168	-0.02%
2023/11/20	2	52.75	0	0.00	52.70	2	165	1.21%
2023/11/17	2	52.00	2.1	53.16	52.60	-0.1	163	-0.07%
2023/11/16	0	0.00	1	52.00	52.20	-1	154	-0.65%
2023/11/15	0	0.00	1	49.20	49.25	-1	148	-0.68%
2023/11/14	0	0.00	1	48.10	47.75	-1	146	-0.68%
2023/11/10	1	47.35	0	0.00	47.20	1	149	0.67%
2023/11/03	0.1	48.60	0	0.00	48.60	0.1	160	0.04%
2023/10/26	1	50.20	1	50.10	48.50	0	174	0.00%
2023/10/25	0	0.00	2	47.60	48.20	-2	169	-1.18%
2023/10/18	1	46.00	6	45.53	45.40	-5	197	-2.53%
2023/10/17	2	48.45	0	0.00	47.05	2	203	0.98%
2023/10/16	2	48.20	0	0.00	48.25	2	207	0.96%
2023/10/13	3	48.77	0	0.00	48.70	3	218	1.37%
2023/10/12	1	48.60	1	48.75	48.60	0	232	0.00%
2023/10/11	1.2	47.93	0	0.00	48.00	1.2	236	0.49%
2023/10/06	2	49.90	0	0.00	49.80	2	240	0.83%
2023/10/04	0	0.00	2	51.30	50.90	-2	238	-0.84%
2023/10/03	2	51.90	0	0.00	51.60	2	245	0.81%
2023/09/26	1	51.90	0	0.00	51.90	1	321	0.31%
2023/09/25	1	51.90	0	0.00	51.90	1	362	0.28%
2023/09/21	0	0.00	1	51.30	51.60	-1	393	-0.25%
2023/09/20	0	0.00	5	51.70	51.60	-5	397	-1.26%
2023/09/18	2	52.90	4	52.60	52.80	-2	422	-0.47%
2023/09/15	3	53.37	0	0.00	52.90	3	444	0.67%
2023/09/14	1	53.50	0	0.00	53.50	1	457	0.22%
2023/09/13	2	53.25	0	0.00	53.00	2	482	0.41%
2023/09/12	0	0.00	2	53.40	53.00	-2	509	-0.39%
2023/09/08	1	54.00	0	0.00	53.50	1	562	0.18%
2023/09/07	1	54.20	0	0.00	54.40	1	608	0.16%
2023/09/06	2	55.35	0	0.00	54.80	2	677	0.30%
2023/09/05	1	57.00	0	0.00	57.00	1	830	0.12%
2023/09/04	1	56.70	0	0.00	56.70	1	956	0.10%
2023/09/01	1	57.40	0	0.00	57.50	1	999	0.10%
2023/08/30	0	0.00	9	53.53	54.50	-9	1,028	-0.88%
2023/08/29	1	51.70	0	0.00	51.80	1	1,038	0.10%
2023/08/28	1	52.40	0	0.00	51.80	1	1,047	0.10%
2023/08/25	7	53.80	0	0.00	53.50	7	1,054	0.66%
2023/08/24	1	54.00	0	0.00	54.00	1	1,082	0.09%
2023/08/18	0	0.00	5	53.58	53.10	-5	1,239	-0.40%
2023/08/17	0	54.20	1	53.80	54.40	-1	1,263	-0.08%
2023/08/02	0.2	55.37	0	0.00	54.60	0.2	1,456	0.01%
2023/07/31	1	59.00	1	57.70	57.80	0	1,458	0.00%
2023/07/28	0	0.00	0.4	58.70	58.50	-0.4	1,455	-0.03%
2023/07/26	1	59.10	1	57.10	57.50	0	1,452	0.00%
2023/07/21	2	57.20	5	56.74	57.30	-3	1,445	-0.21%
2023/07/20	1	58.30	0	0.00	58.20	1	1,446	0.07%
2023/07/19	1	60.80	1	59.90	59.60	0	1,438	0.00%
2023/07/18	1	62.40	2	61.00	60.60	-1	1,445	-0.07%
2023/07/17	2	61.40	1	61.90	61.90	1	1,449	0.07%
2023/07/14	3	60.30	2	60.30	60.50	1	1,443	0.07%
2023/07/13	3.3	60.52	1	59.60	59.60	2.3	1,443	0.16%
2023/07/12	2	60.35	2	60.30	60.00	0	1,441	0.00%
2023/07/11	0	0.00	2	60.20	60.50	-2	1,445	-0.14%
2023/07/10	2	60.35	1	59.80	59.50	1	1,450	0.07%
2023/07/07	0.2	60.40	2	60.30	60.20	-1.8	1,450	-0.12%
2023/07/06	10	61.60	2	61.30	61.30	8	1,444	0.55%
2023/07/05	1	63.40	1	63.20	62.90	0	1,433	0.00%
2023/07/04	6.3	62.77	29.6	62.77	62.50	-23.4	1,426	-1.64%
2023/07/03	6	65.15	1	65.50	64.30	5	1,405	0.36%
2023/06/30	2	62.30	2	63.50	64.20	0	1,380	0.00%
2023/06/29	1	64.40	0	0.00	62.80	1	1,383	0.07%
2023/06/28	0.1	63.40	1.4	63.69	63.50	-1.4	1,390	-0.10%
2023/06/27	2	64.60	0.1	65.20	63.10	2	1,391	0.14%
2023/06/26	8	65.24	11.3	65.19	64.70	-3.3	1,384	-0.24%
2023/06/21	6.2	67.94	3	67.30	67.00	3.2	1,373	0.23%
2023/06/20	2	69.00	2	69.45	69.00	0	1,359	0.00%
2023/06/19	1	70.30	9	69.24	68.80	-8	1,347	-0.59%
2023/06/16	2	68.40	0	0.00	66.90	2	1,327	0.15%
2023/06/15	7	69.17	3	68.60	68.60	4	1,302	0.31%
2023/06/14	2.1	67.61	5.4	67.77	68.90	-3.3	1,278	-0.26%
2023/06/13	8	68.30	9	68.87	68.50	-1	1,259	-0.08%
2023/06/12	12	71.29	5	69.62	68.80	7	1,218	0.58%
2023/06/09	20	71.81	11	71.58	72.00	9	1,153	0.78%
2023/06/08	6	67.18	12	69.16	70.10	-6	1,006	-0.60%
2023/06/07	4	63.98	3	64.93	63.80	1	896	0.11%
2023/06/06	7	59.99	5	60.32	60.00	2	858	0.23%
2023/06/05	3	62.33	1	62.30	62.00	2	847	0.24%
2023/06/02	6	62.20	2	61.86	61.70	4	851	0.46%
2023/06/01	3	63.67	1	63.60	63.10	2	847	0.24%
2023/05/31	6	63.60	1	63.70	63.70	5	847	0.59%
2023/05/30	5	61.38	8	62.01	62.60	-3	849	-0.35%
2023/05/29	3	63.23	2	62.50	62.10	1	827	0.12%
2023/05/26	3	65.93	7.1	64.67	63.50	-4.1	824	-0.50%
2023/05/25	1	65.90	4	66.55	66.60	-3	804	-0.38%
2023/05/24	11.4	66.78	13.2	67.27	66.00	-1.8	779	-0.23%
2023/05/23	2	66.40	22	66.82	66.20	-20	773	-2.59%
2023/05/22	10.3	66.95	2	67.00	66.90	8.3	763	1.09%
2023/05/19	7	64.23	12	64.32	64.80	-5	724	-0.69%
2023/05/18	7	60.17	10	60.06	60.70	-3	657	-0.46%
2023/05/17	1	55.10	2.7	55.89	55.50	-1.7	640	-0.26%
2023/05/16	1	55.20	2	54.40	54.80	-1	649	-0.15%
2023/05/12	1	54.30	2	54.45	54.50	-1	708	-0.14%
2023/05/11	3	56.73	1	54.80	54.90	2	756	0.26%
2023/05/10	1	54.60	1	56.80	56.60	0	794	0.00%
2023/05/09	1	56.60	0	0.00	55.20	1	945	0.11%
2023/05/08	0	0.00	2	57.30	57.10	-2	1,030	-0.19%
2023/05/04	1	55.50	1	55.40	55.10	0	1,114	0.00%
2023/05/03	2	55.85	2	55.15	55.40	0	1,141	0.00%
2023/05/02	1	54.00	1	55.70	56.20	0	1,145	0.00%
2023/04/28	2	52.85	3	53.27	53.40	-1	1,149	-0.09%
2023/04/27	3	51.57	1	52.10	52.00	2	1,149	0.17%
2023/04/26	1	52.10	1	53.20	53.30	0	1,145	0.00%
2023/04/25	1	56.20	1	53.40	53.70	0	1,143	0.00%
2023/04/21	0	0.00	2	55.70	55.50	-2	1,142	-0.17%
2023/04/20	3	61.57	7	59.17	58.20	-4	1,141	-0.35%
2023/04/19	3	61.73	2	62.10	62.20	1	1,131	0.09%
2023/04/18	14	61.58	1	61.70	61.60	13	1,133	1.15%
2023/04/17	2	61.90	3	62.57	62.40	-1	1,145	-0.09%
2023/04/14	2	63.00	2	62.80	62.00	0	1,192	0.00%
2023/04/13	9	63.53	3	63.30	62.80	6	1,211	0.50%
2023/04/12	2	63.60	3	63.93	63.50	-1	1,205	-0.08%
2023/04/11	4	63.63	3	63.47	63.50	1	1,203	0.08%
2023/04/10	2	61.85	3	63.17	63.80	-1	1,215	-0.08%
2023/04/07	1	61.20	1	61.20	61.10	0	1,215	0.00%
2023/04/06	4	61.93	3	61.03	61.10	1	1,216	0.08%
2023/03/31	2	63.65	6	62.92	63.40	-4	1,215	-0.33%
2023/03/30	6	62.90	3	63.90	64.20	3	1,216	0.25%
2023/03/29	2	61.30	3	61.10	61.10	-1	1,203	-0.08%
2023/03/28	4	60.75	1	59.00	59.10	3	1,208	0.25%
2023/03/27	3	61.40	3	61.27	61.20	0	1,211	0.00%
2023/03/24	1	60.30	3	60.53	60.40	-2	1,237	-0.16%
2023/03/23	2	61.50	0	0.00	61.10	2	1,302	0.15%
2023/03/22	1	60.00	0.3	59.40	59.80	0.7	1,334	0.06%
2023/03/21	7	60.17	2	59.80	59.70	5	1,339	0.37%
2023/03/17	1	58.00	2	57.90	57.40	-1	1,343	-0.07%
2023/03/16	2	58.80	1	57.60	57.40	1	1,350	0.07%
2023/03/15	0	0.00	0.3	59.90	59.90	-0.3	1,363	-0.02%
2023/03/14	4	59.05	2	59.50	59.10	2	1,417	0.14%
2023/03/13	3	58.57	1	59.80	59.90	2	1,437	0.14%
2023/03/09	0	0.00	2.3	63.83	63.10	-2.3	1,417	-0.16%
2023/03/08	5	63.52	7	63.43	63.60	-2	1,409	-0.14%
2023/03/07	0	64.40	2	62.35	64.50	-2	1,394	-0.14%
2023/03/06	12.1	62.09	0	0.00	62.10	12.1	1,379	0.88%
2023/03/03	1	61.30	1	61.40	61.30	0	1,380	0.00%
2023/03/02	1.1	61.53	1	60.80	60.90	0.1	1,373	0.01%
2023/03/01	1	60.90	1	61.00	60.80	0	1,365	0.00%
2023/02/24	4.1	61.36	6	61.27	60.80	-2	1,359	-0.14%
2023/02/23	1	62.50	2	62.95	62.50	-1	1,345	-0.07%
2023/02/22	9.1	62.72	5	62.26	62.20	4.1	1,331	0.30%
2023/02/21	5	67.52	9	68.43	66.20	-4	1,302	-0.31%
2023/02/20	1	66.00	3	66.67	66.50	-2	1,269	-0.16%
2023/02/17	2	66.25	4	65.95	66.30	-2	1,255	-0.16%
2023/02/16	1	65.20	5	65.36	65.60	-4	1,241	-0.32%
2023/02/15	10	65.32	2	65.20	65.20	8	1,228	0.65%
2023/02/14	3	64.13	2.1	64.33	64.60	0.9	1,200	0.07%
2023/02/13	4.1	64.53	31	63.98	63.40	-26.9	1,184	-2.27%
2023/02/10	21.1	65.46	17	65.55	64.30	4.1	1,165	0.35%
2023/02/09	19	67.66	42	66.44	66.50	-23	1,119	-2.05%
2023/02/08	6	67.45	6	67.75	68.70	0	1,066	0.00%
2023/02/07	78.2	67.52	40.1	67.54	67.60	38.2	1,020	3.74%
2023/02/06	6	64.58	6.1	65.11	66.00	-0.1	861	-0.02%
2023/02/03	5.1	60.03	2	59.40	60.00	3.1	773	0.40%
2023/02/02	0	0.00	13	57.81	58.70	-13	717	-1.81%
2023/02/01	10	55.76	20	54.30	55.90	-10	680	-1.47%
2023/01/31	1	53.10	2	53.20	52.80	-1	650	-0.15%
2023/01/30	2	51.90	15	52.69	53.10	-13	643	-2.02%
2023/01/16	38	51.07	0	0.00	51.10	38	633	6.00%
2023/01/12	10	50.60	1	50.70	50.60	9	628	1.43%
2023/01/09	1	53.90	9	53.94	53.10	-8	607	-1.32%
2023/01/06	3	54.87	3	54.40	53.90	0	602	0.00%
2023/01/05	2	55.70	2	56.25	56.10	0	594	0.00%
2023/01/04	9	56.09	7	55.47	55.60	2	577	0.35%
2023/01/03	17	55.21	4	55.28	55.80	13	524	2.48%
2022/12/30	2	51.05	1	51.40	51.40	1	499	0.20%
2022/12/29	1	50.30	1	50.70	50.60	0	496	0.00%
2022/12/28	4	53.83	2	53.35	51.30	2	491	0.41%
2022/12/27	1	53.10	9	53.71	53.80	-8	472	-1.69%
2022/12/26	1	54.00	0	0.00	52.40	1	464	0.22%
2022/12/23	1	53.40	1	53.60	53.60	0	458	0.00%
2022/12/22	5	54.18	6	52.58	52.50	-1	451	-0.22%
2022/12/21	3	51.33	3	52.70	54.00	0	438	0.00%
2022/12/20	2	53.50	2	50.15	49.95	0	425	0.00%
2022/12/19	4	53.18	3	52.70	52.50	1	409	0.24%
2022/12/16	6	55.65	4	55.48	53.40	2	404	0.49%
2022/12/15	11	55.93	7	56.36	55.00	4	375	1.07%
2022/12/14	3	52.27	5	53.10	54.70	-2	308	-0.65%
2022/12/09	4	48.25	1	48.10	47.50	3	271	1.11%
2022/12/08	2	50.15	0	0.00	49.90	2	275	0.73%
2022/12/07	5	49.76	7	49.41	50.40	-2	270	-0.74%
2022/12/06	34	50.35	19	51.55	50.80	15	249	6.02%
2022/12/05	1	47.50	20	48.14	48.40	-19	190	-9.97%
2022/12/01	0	0.00	1	42.60	42.85	-1	160	-0.62%
2022/11/29	1	41.50	0	0.00	40.85	1	157	0.64%
2022/11/25	1	43.30	2	43.65	41.30	-1	159	-0.63%
2022/11/24	1	43.05	3	42.33	42.00	-2	150	-1.33%
2022/11/23	2	42.78	0	0.00	41.85	2	148	1.34%
2022/11/21	0	0.00	3	42.13	41.60	-3	151	-1.98%
2022/11/18	1	42.50	3	41.93	42.10	-2	149	-1.34%
2022/11/17	3	39.70	9	40.23	40.70	-6	143	-4.19%
2022/11/16	8	38.13	6	39.70	39.60	2	140	1.43%
2022/11/15	3	39.10	0	0.00	38.25	3	134	2.24%
2022/11/11	0	0.00	0.1	39.00	39.00	-0.1	131	-0.07%
2022/11/09	8	39.55	4	39.85	39.50	4	131	3.05%
2022/11/08	2	39.60	0	0.00	39.50	2	131	1.52%
2022/11/07	0	0.00	0	39.90	39.95	0	130	-0.01%
2022/10/13	0	0.00	3	38.17	37.15	-3	134	-2.23%
2022/10/06	0	0.00	1	41.95	42.00	-1	160	-0.62%
2022/10/04	1	42.00	1	41.80	41.80	0	158	0.00%
2022/09/29	1	39.65	1	40.25	40.05	0	157	0.00%
2022/09/28	2	41.73	2	40.15	39.55	0	155	0.00%
2022/09/27	1	40.40	0	0.00	42.10	1	152	0.66%
2022/09/21	2	45.10	0	0.00	44.60	2	147	1.36%
2022/09/20	0	0.00	3	46.85	46.75	-3	144	-2.07%
2022/09/19	13	48.33	1	48.90	48.10	12	142	8.43%
2022/09/16	12	48.74	2	49.15	48.05	10	138	7.20%
2022/09/15	12	47.80	9	48.03	47.80	3	130	2.30%
2022/09/14	2	45.45	2	45.45	45.45	0	120	0.00%
2022/09/01	10	44.44	0	0.00	44.15	10	122	8.16%
2022/08/31	0	0.00	1	43.60	43.65	-1	119	-0.84%
2022/08/25	0	0.00	1	40.95	41.10	-1	113	-0.88%
2022/08/19	1	41.30	1	41.10	41.10	0	115	0.00%
2022/08/18	0	0.00	1	41.40	41.40	-1	116	-0.86%
2022/08/17	0	0.00	0.2	41.30	41.35	-0.2	116	-0.17%
2022/08/02	1	39.95	0	0.00	39.80	1	138	0.72%
2022/07/27	1	40.05	1	41.05	41.35	0	161	0.00%
2022/07/21	1	43.80	0	0.00	43.55	1	187	0.53%
2022/07/20	1	44.65	1	43.60	43.60	0	199	0.00%
2022/07/19	1	45.10	1	44.00	43.55	0	209	0.00%
2022/07/18	0	0.00	5	42.32	43.55	-5	219	-2.27%
2022/07/15	0	0.00	2	40.20	39.60	-2	233	-0.86%
2022/07/14	2	38.20	0	0.00	39.20	2	333	0.60%
2022/07/12	2	39.00	1	38.50	38.50	1	405	0.25%
2022/07/08	1	40.60	0	0.00	40.00	1	471	0.21%
2022/07/05	0	0.00	1	39.85	40.00	-1	470	-0.21%
2022/07/01	2	38.85	3	38.18	38.00	-1	471	-0.21%
2022/06/30	0	0.00	1	40.00	39.90	-1	470	-0.21%
2022/06/29	0	0.00	1	40.50	40.15	-1	470	-0.21%
2022/06/27	0	0.00	1	41.65	41.65	-1	470	-0.21%
2022/06/23	0	0.00	1	39.40	39.90	-1	469	-0.21%
2022/06/16	1	42.00	0	0.00	41.30	1	469	0.21%
2022/06/15	0	0.00	1	43.60	42.70	-1	469	-0.21%
2022/06/14	1	42.80	2	42.58	42.80	-1	471	-0.21%
2022/06/10	1	45.30	1	45.70	45.90	0	466	0.00%
2022/06/06	0	0.00	6	47.19	46.30	-6	474	-1.26%
2022/05/30	0	0.00	2	45.80	45.80	-2	481	-0.42%
2022/05/24	2	45.50	0	0.00	45.00	2	486	0.41%
2022/05/23	4	46.55	1	46.60	46.60	3	484	0.62%
2022/05/20	2	47.05	4	47.84	47.40	-2	485	-0.41%
2022/05/19	2	46.05	1.3	45.77	46.45	0.7	484	0.14%
2022/05/18	0	0.00	1	46.60	46.40	-1	485	-0.21%
2022/05/17	1	45.30	3	45.37	45.25	-2	486	-0.41%
2022/05/16	3	44.28	1	44.40	44.25	2	485	0.41%
2022/05/13	2	43.05	1	43.80	43.65	1	487	0.21%
2022/05/12	7	43.95	12	43.67	42.35	-5	486	-1.03%
2022/05/11	3	45.60	0	0.00	44.90	3	482	0.62%
2022/05/10	2	46.40	4	46.96	46.95	-2	480	-0.42%
2022/05/09	8	49.24	1	46.65	46.50	7	477	1.47%
2022/05/06	2	51.05	1	51.40	51.40	1	469	0.21%
2022/05/05	2	51.70	3	52.93	53.50	-1	466	-0.21%
2022/05/04	7	51.19	2	50.70	51.30	5	464	1.08%
2022/05/03	1	51.90	1	51.30	51.50	0	463	0.00%
2022/04/29	1	53.10	1	52.90	51.50	0	463	0.00%
2022/04/28	2	52.35	2	51.55	52.00	0	459	0.00%
2022/04/27	1	49.70	1	50.80	51.50	0	451	0.00%
2022/04/26	2	53.60	8	53.59	52.00	-6	440	-1.36%
2022/04/25	2	53.15	5	52.10	52.00	-3	429	-0.70%
2022/04/22	1.1	56.63	3	57.83	57.60	-1.9	419	-0.45%
2022/04/21	4	57.28	2.3	56.05	56.50	1.7	398	0.43%
2022/04/20	40.1	59.08	20	59.66	57.60	20.1	378	5.31%
2022/04/19	1	51.20	12	53.90	56.20	-11	278	-3.95%
2022/04/18	1.1	49.74	1	51.00	51.10	0.1	231	0.04%
2022/04/15	13	52.25	12	52.66	48.80	1	210	0.47%
2022/04/14	0	0.00	11	48.82	48.85	-11	158	-6.94%
2022/04/07	0	45.30	0	0.00	44.10	0	160	0.00%
2022/04/06	1	45.95	0	0.00	46.00	1	162	0.62%
2022/03/31	0	48.05	6	47.13	47.00	-6	175	-3.42%
2022/03/30	0	47.05	0	0.00	47.30	0	180	0.00%
2022/03/28	0	0.00	4	45.75	45.75	-4	253	-1.58%
2022/03/23	0	0.00	0.1	48.15	48.50	-0.1	274	-0.04%
2022/03/21	0	0.00	1	46.00	46.00	-1	275	-0.36%
2022/03/17	0	0.00	2	45.45	45.40	-2	278	-0.72%
2022/03/16	1	43.90	1	43.90	43.60	0	282	0.00%
2022/03/10	0	0.00	6	43.00	42.85	-6	314	-1.91%
2022/03/09	0	0.00	5	43.47	42.60	-5	324	-1.54%
2022/03/08	1	43.00	0	0.00	43.00	1	327	0.31%
2022/03/04	2	46.85	2	45.75	45.70	0	328	0.00%
2022/03/02	0	0.00	0.1	44.75	44.70	-0.1	338	-0.03%
2022/02/24	1	45.45	0	0.00	44.70	1	351	0.28%
2022/02/21	1	48.10	0	0.00	47.85	1	389	0.26%
2022/02/17	0	0.00	1	47.25	47.25	-1	420	-0.24%
2022/02/11	0	0.00	3.1	48.03	47.80	-3.1	471	-0.66%
2022/02/09	0	0.00	1	48.80	48.90	-1	479	-0.21%
2022/02/08	1	49.10	0	0.00	48.55	1	494	0.20%
2022/02/07	0	0.00	1	48.95	48.90	-1	505	-0.20%
2022/01/26	1	46.15	0	0.00	45.50	1	543	0.18%
2022/01/25	1	47.00	0	0.00	47.00	1	630	0.16%
2022/01/24	0	0.00	2	47.90	48.75	-2	665	-0.30%
2022/01/18	1	51.70	1	51.50	51.50	0	802	0.00%
2022/01/17	2	51.00	4	50.30	51.40	-2	803	-0.25%
2022/01/14	1	49.30	1	49.05	48.90	0	805	0.00%
2022/01/13	1	51.10	0	0.00	50.90	1	802	0.12%
2022/01/11	1	52.00	0	0.00	52.20	1	810	0.12%
2022/01/07	1	53.30	0	0.00	53.10	1	819	0.12%
2022/01/05	1	54.90	0	0.00	54.50	1	843	0.12%
2022/01/03	2	56.60	0	0.00	56.50	2	859	0.23%
2021/12/30	0	0.00	1	56.90	57.20	-1	862	-0.12%
2021/12/29	1	57.50	0	0.00	57.30	1	862	0.12%
2021/12/28	0	0.00	2	58.75	57.10	-2	864	-0.23%
2021/12/27	0	0.00	2	56.90	56.80	-2	865	-0.23%
2021/12/24	1	58.30	0.3	58.50	58.20	0.7	865	0.08%
2021/12/23	2	58.65	2	58.75	58.40	0	861	0.00%
2021/12/22	11	60.14	10.2	61.32	60.00	0.8	846	0.09%
2021/12/21	0	0.00	8	58.29	58.40	-8	791	-1.01%
2021/12/17	1	52.00	0	0.00	52.00	1	773	0.13%
2021/12/15	1	52.80	1	53.00	53.20	0	775	0.00%
2021/12/13	1	54.10	0	0.00	53.30	1	777	0.13%
2021/12/09	1	55.60	0	0.00	55.60	1	774	0.13%
2021/12/08	1	56.10	0	0.00	54.60	1	772	0.13%
2021/12/07	1	56.50	0	0.00	57.00	1	769	0.13%
2021/12/06	23	58.97	7	59.00	59.30	16	778	2.06%
2021/12/03	1	54.90	20	55.70	56.10	-19	765	-2.48%
2021/12/01	0.5	52.10	0	0.00	52.30	0.5	761	0.07%
2021/11/29	2	51.60	3	52.27	52.30	-1	777	-0.13%
2021/11/26	1	53.50	1	55.00	53.10	0	772	0.00%
2021/11/25	1	58.80	1	57.00	56.60	0	765	0.00%
2021/11/24	1	56.90	1	56.70	57.50	0	764	0.00%
2021/11/23	0	0.00	5	58.10	57.00	-5	761	-0.66%
2021/11/22	1	61.40	6	59.62	59.40	-5	756	-0.66%
2021/11/19	0	0.00	1.2	61.42	60.50	-1.2	753	-0.16%
2021/11/18	4	64.90	12	64.95	62.20	-8	747	-1.07%
2021/11/17	10.1	66.89	0	0.00	65.50	10.1	731	1.38%
2021/11/16	9	63.63	10	63.73	65.40	-1	724	-0.14%
2021/11/15	2	61.50	0	0.00	60.80	2	708	0.28%
2021/11/12	1	63.10	1	62.50	60.40	0	707	0.00%
2021/11/11	17.1	62.85	18	63.28	63.00	-0.9	698	-0.13%
2021/11/10	0	0.00	9	58.72	59.00	-9	682	-1.32%
2021/11/08	1	52.50	1	55.20	53.20	0	677	0.00%
2021/11/05	1	54.50	1	55.30	54.20	0	681	0.00%
2021/11/04	0	0.00	2	58.70	58.70	-2	680	-0.29%
2021/11/03	11	60.23	7	60.43	59.60	4	673	0.59%
2021/11/02	11.1	60.97	14	61.62	59.30	-2.9	638	-0.45%
2021/11/01	3	54.40	18	56.52	57.00	-15	555	-2.70%
2021/10/29	16	49.89	12	49.63	51.90	4	535	0.75%
2021/10/28	1	48.55	8	50.64	51.00	-7	498	-1.41%
2021/10/27	3	44.40	13	46.15	46.40	-10	505	-1.98%
2021/10/26	2	42.20	0	0.00	42.20	2	518	0.39%
2021/10/25	1	40.00	1.1	40.10	40.90	-0.1	520	-0.02%
2021/10/18	0.8	42.20	0	0.00	42.20	0.8	527	0.15%
2021/10/14	0	0.00	2	38.90	38.70	-2	532	-0.38%
2021/10/13	13	41.57	14	42.10	40.35	-1	539	-0.19%
2021/10/12	5	43.17	8	43.61	42.35	-3	530	-0.57%
2021/10/08	2	39.65	0	0.00	39.85	2	523	0.38%
2021/10/07	1	37.25	27	37.32	38.00	-26	535	-4.85%
2021/10/06	5	37.25	0	0.00	36.10	5	549	0.91%
2021/10/05	0	0.00	2	35.10	36.35	-2	553	-0.36%
2021/10/04	1	39.30	0	0.00	36.00	1	552	0.18%
2021/10/01	0	0.00	5	41.90	39.95	-5	548	-0.91%
2021/09/29	1	40.30	0	0.00	40.45	1	559	0.18%
2021/09/27	1	41.45	0	0.00	42.00	1	571	0.17%
2021/09/23	1	39.95	0	0.00	39.60	1	582	0.17%
2021/09/10	0	0.00	1	43.05	42.80	-1	643	-0.16%
2021/09/09	33	45.87	5	47.45	43.95	28	643	4.35%
2021/09/07	11	43.63	0	0.00	42.30	11	633	1.74%
2021/09/03	6	45.38	16	46.06	45.40	-10	628	-1.59%
2021/09/02	25	47.75	20	48.32	47.50	5	621	0.80%
2021/08/30	1	51.80	0	0.00	51.70	1	639	0.16%
2021/08/27	0	0.00	2	52.30	51.90	-2	643	-0.31%
2021/08/26	3	51.33	0	0.00	51.30	3	650	0.46%
2021/08/25	0	0.00	3	50.83	53.50	-3	667	-0.45%
2021/08/24	3	50.40	3	51.67	50.40	0	670	0.00%
2021/08/23	3	55.40	5	52.56	54.50	-2	684	-0.29%
2021/08/17	0	0.00	2	56.00	53.90	-2	696	-0.29%
2021/08/16	1	54.00	0	0.00	54.80	1	712	0.14%
2021/08/13	2	57.95	2	58.60	57.80	0	722	0.00%
2021/08/12	0	0.00	2	60.40	60.20	-2	730	-0.27%
2021/08/11	7	56.63	7	55.60	56.00	0	733	0.00%
2021/08/10	10	55.93	2	56.35	54.80	8	739	1.08%
2021/08/09	2	59.45	2	60.25	59.40	0	731	0.00%
2021/08/06	0	0.00	1	61.40	61.20	-1	734	-0.14%
2021/08/05	5	61.76	6	62.67	61.70	-1	748	-0.13%
2021/08/04	12	61.94	12	60.65	62.40	0	752	0.00%
2021/08/03	17	61.61	15	60.86	61.40	2	745	0.27%
2021/08/02	10	60.90	0.2	59.80	59.60	9.8	702	1.40%
2021/07/30	24	67.53	1	67.30	66.20	23	700	3.28%
2021/07/29	0	0.00	19	73.28	73.00	-19	671	-2.83%
2021/07/27	4	78.33	3	75.80	77.00	1	681	0.15%
2021/07/26	5	80.28	0	0.00	80.30	5	678	0.74%
2021/07/22	16	76.84	0	0.00	76.70	16	680	2.35%
2021/07/21	0	0.00	2.2	75.56	75.30	-2.2	675	-0.32%
2021/07/20	3	79.07	4	79.75	77.90	-1	671	-0.15%
2021/07/19	2	78.70	1	81.00	79.50	1	661	0.15%
2021/07/16	2	75.55	1	75.70	75.30	1	650	0.15%
2021/07/15	2	73.30	0	0.00	73.20	2	639	0.31%
2021/07/14	1	74.80	0	0.00	74.60	1	634	0.16%
2021/07/13	1	74.50	0	0.00	73.40	1	620	0.16%
2021/07/12	4	77.83	5	79.64	77.30	-1	611	-0.16%
2021/07/08	2	79.95	1	80.70	80.10	1	632	0.16%
2021/07/07	4	81.62	0.1	82.50	81.20	4	641	0.62%
2021/07/06	1	84.50	0	0.00	83.40	1	638	0.16%
2021/07/02	2	83.70	0	0.00	83.20	2	642	0.31%
2021/07/01	3	85.40	0	0.00	85.20	3	639	0.47%
2021/06/29	0	0.00	2	89.40	89.00	-2	646	-0.31%
2021/06/25	2	94.70	0	0.00	92.80	2	654	0.31%
2021/06/21	5	87.06	1	92.40	92.30	4	628	0.64%
2021/06/17	2	90.00	0	0.00	90.10	2	624	0.32%
2021/06/16	1	92.80	0	0.00	90.40	1	623	0.16%
2021/06/07	0	0.00	2	92.50	90.80	-2	625	-0.32%
2021/06/04	2	91.10	2	94.05	94.90	0	606	0.00%
2021/06/02	1	99.30	0	0.00	94.00	1	597	0.17%
2021/05/27	1	86.80	1	88.50	86.10	0	586	0.00%
2021/05/24	0	0.00	7	83.19	82.20	-7	596	-1.17%
2021/05/21	1	73.50	1	72.20	76.40	0	604	0.00%
2021/05/19	5	73.10	5	76.30	76.80	0	640	0.00%
2021/05/17	7	74.01	0	0.00	73.80	7	628	1.11%
2021/05/13	0	0.00	3	85.33	85.40	-3	642	-0.47%
2021/05/12	6	81.35	6	84.50	81.10	0	627	0.00%
2021/05/11	7	89.67	6	90.72	90.10	1	624	0.16%
2021/05/07	10	101.25	3	99.90	99.60	7	635	1.10%
2021/05/06	0	0.00	6	99.30	99.30	-6	602	-1.00%
2021/05/05	6	91.08	0	0.00	90.30	6	605	0.99%
2021/05/04	1	101.50	0	0.00	100.00	1	603	0.17%
2021/04/28	0	0.00	7	117.64	118.50	-7	644	-1.09%
2021/04/27	4	111.00	0	0.00	111.00	4	646	0.62%
2021/04/22	2	110.00	1	112.00	111.50	1	718	0.14%
2021/04/21	2	112.50	2	113.00	112.00	0	748	0.00%
2021/04/20	0	0.00	9	112.00	111.50	-9	771	-1.17%
2021/04/19	5	114.00	1	114.00	112.50	4	803	0.50%
2021/04/16	10	116.00	5	114.00	115.00	5	855	0.58%
2021/04/15	1	109.00	0	0.00	111.50	1	909	0.11%
2021/04/14	11	109.73	0	0.00	111.50	11	1,003	1.10%
2021/04/13	1	120.00	0	0.00	119.00	1	1,043	0.10%
2021/04/12	0	0.00	1	127.00	125.00	-1	1,038	-0.10%
2021/04/09	3	127.50	0	0.00	126.00	3	1,039	0.29%
2021/04/08	7	131.00	9	130.11	128.50	-2	1,035	-0.19%
2021/04/07	1	129.00	1	130.00	129.50	0	1,035	0.00%
2021/04/06	1	129.00	0	0.00	129.00	1	1,035	0.10%
2021/04/01	4	131.75	0	0.00	132.00	4	1,031	0.39%
2021/03/31	0	0.00	1	134.00	136.00	-1	1,021	-0.10%
2021/03/24	0	0.00	1	135.00	132.50	-1	1,016	-0.10%
2021/03/23	2	134.75	0	0.00	131.00	2	1,023	0.20%
2021/03/22	2	141.00	0	0.00	136.50	2	1,030	0.19%
2021/03/19	0	0.00	2	133.50	134.50	-2	1,025	-0.20%
2021/03/16	2	134.50	3	136.50	137.00	-1	1,049	-0.10%
2021/03/12	1	130.00	0	0.00	130.00	1	1,058	0.09%
2021/03/11	2	127.50	0	0.00	133.00	2	1,072	0.19%
2021/03/04	5	125.00	0	0.00	128.50	5	1,297	0.39%
2021/03/03	0	0.00	10	136.00	135.00	-10	1,307	-0.76%
2021/03/02	10	137.50	0	0.00	139.50	10	1,356	0.74%
2021/02/26	0	0.00	10	133.60	137.50	-10	1,427	-0.70%
2021/02/24	1	137.00	0	0.00	137.00	1	1,430	0.07%
2021/02/23	3	150.83	2	150.00	148.00	1	1,413	0.07%
2021/02/22	1	151.50	9	149.83	151.00	-8	1,390	-0.58%
2021/02/19	23	140.65	13	139.62	138.00	10	1,348	0.74%
2021/02/17	1	135.00	1	134.50	137.00	0	1,347	0.00%
2021/02/05	1	139.50	14	138.39	131.00	-13	1,357	-0.96%
2021/02/03	0	0.00	1	133.50	133.00	-1	1,387	-0.07%
2021/01/29	3	138.50	1	135.50	129.00	2	1,563	0.13%
2021/01/28	1	131.00	0	0.00	132.00	1	1,653	0.06%
2021/01/26	3	136.83	0	0.00	130.50	3	1,765	0.17%
2021/01/25	4	135.25	2	135.00	134.00	2	1,767	0.11%
2021/01/22	1	128.50	10	127.50	132.00	-9	1,752	-0.51%
2021/01/21	10	123.00	0	0.00	120.00	10	1,751	0.57%
2021/01/20	1	125.00	1	125.50	124.00	0	1,759	0.00%
2021/01/19	4	133.13	2	134.00	129.00	2	1,776	0.11%
2021/01/18	1	146.00	0	0.00	143.00	1	1,744	0.06%
2021/01/15	0	0.00	4	151.75	151.50	-4	1,733	-0.23%
2021/01/14	5	149.90	7	149.93	150.00	-2	1,724	-0.12%
2021/01/13	6	151.00	1	154.00	146.00	5	1,710	0.29%
2021/01/12	4	151.63	2	152.00	150.00	2	1,723	0.12%
2021/01/11	4	144.63	1	148.00	150.50	3	1,872	0.16%
2021/01/08	7	145.14	8	145.31	141.50	-1	1,879	-0.05%
2021/01/07	36	145.32	39.3	145.75	148.50	-3.3	1,978	-0.17%
2021/01/06	12	128.71	21	132.43	135.00	-9	1,944	-0.46%
2021/01/05	10	122.75	0	0.00	123.00	10	1,926	0.52%
2020/12/31	3	122.00	1	120.00	121.00	2	2,023	0.10%
2020/12/30	5	119.40	18	119.58	119.00	-13	2,051	-0.63%
2020/12/24	1	128.00	4	128.00	127.00	-3	2,195	-0.14%
2020/12/23	10	128.00	0	0.00	126.00	10	2,220	0.45%
2020/12/22	7	126.93	0	0.00	125.50	7	2,277	0.31%
2020/12/18	1	135.50	13	134.81	135.00	-12	2,369	-0.51%
2020/12/17	9	130.61	13	130.08	133.50	-4	2,454	-0.16%
2020/12/16	18	132.47	21	132.12	129.00	-3	2,577	-0.12%
2020/12/15	6	133.33	0	0.00	133.00	6	2,699	0.22%
2020/12/14	9	136.00	0	0.00	136.00	9	2,794	0.32%
2020/12/11	0	0.00	9	139.00	138.00	-9	2,860	-0.31%
2020/12/10	1	140.50	3	143.83	141.00	-2	2,882	-0.07%
2020/12/09	0	0.00	107	139.37	138.50	-107	2,891	-3.70%	大賣/鉅額交易
2020/12/08	11	142.14	4	142.75	140.50	7	2,895	0.24%
2020/12/07	15	146.00	0	0.00	143.00	15	2,895	0.52%
2020/12/04	27	145.15	25	147.72	144.00	2	2,894	0.07%
2020/12/03	105	138.79	53	139.98	141.50	52	2,868	1.81%	大買/
2020/12/02	27	130.56	28	126.96	135.50	-1	2,865	-0.03%
2020/12/01	37	130.19	17	131.06	131.00	20	2,851	0.70%
2020/11/30	11	142.95	208.1	143.06	139.50	-197.1	2,844	-6.93%	大賣/鉅額交易
2020/11/27	24	158.79	31	155.84	155.00	-7	2,846	-0.25%
2020/11/26	59	155.48	21	154.19	155.00	38	2,840	1.34%
2020/11/25	35	147.67	43	151.29	154.00	-8	2,807	-0.29%
2020/11/24	1	144.50	0	0.00	142.00	1	2,779	0.04%
2020/11/20	5	142.00	12	144.04	142.50	-7	2,935	-0.24%
2020/11/19	0	0.00	11	145.77	145.00	-11	2,970	-0.37%
2020/11/18	4	144.00	12	144.71	145.00	-8	3,065	-0.26%
2020/11/17	1	138.50	25	139.46	141.00	-24	3,152	-0.76%
2020/11/16	15	139.50	1	139.00	138.50	14	3,220	0.43%
2020/11/13	25	140.40	5	142.50	142.50	20	3,283	0.61%
2020/11/12	36	139.19	2	135.50	135.00	34	3,337	1.02%
2020/11/11	5	158.50	1	155.50	150.00	4	3,366	0.12%
2020/11/10	154	174.03	47	170.77	166.50	107	3,373	3.17%	大買/鉅額交易
2020/11/09	2	173.50	154	174.94	178.00	-152	3,362	-4.52%	大賣/鉅額交易
2020/11/06	180	174.97	65	176.30	170.00	115	3,357	3.42%	大買/鉅額交易
2020/11/05	139	170.23	30	169.47	172.50	109	3,357	3.25%	大買/鉅額交易
2020/11/04	54.1	165.63	154	167.43	174.50	-99.9	3,376	-2.96%	大賣/
2020/11/03	24	159.35	17	159.09	159.00	7	3,363	0.21%
2020/10/30	1	152.00	7	150.57	150.50	-6	3,512	-0.17%
2020/10/29	10	148.30	18	149.69	153.00	-8	3,645	-0.22%
2020/10/28	0.9	154.00	10.1	157.31	152.00	-9.3	3,729	-0.25%
2020/10/27	20	154.38	27	155.20	157.00	-7	3,843	-0.18%
2020/10/26	0	0.00	38	148.84	149.00	-38	3,869	-0.98%
2020/10/23	33	148.41	2	148.00	148.00	31	3,867	0.80%
2020/10/22	10	144.50	2	143.75	146.00	8	3,869	0.21%
2020/10/21	3	151.00	3	148.50	146.00	0	3,862	0.00%
2020/10/20	2	151.25	5	150.90	153.00	-3	3,852	-0.08%
2020/10/19	79	150.30	82.1	154.08	151.50	-3.1	3,821	-0.08%
2020/10/16	13	146.77	10	148.00	147.00	3	3,662	0.08%
2020/10/15	50	145.66	31	146.50	146.50	19	3,612	0.53%
2020/10/14	103	136.61	24	135.44	141.00	79	3,466	2.28%	大買/
2020/10/13	55	130.05	3	132.00	135.00	52	3,406	1.53%
2020/10/12	5	133.20	9.1	133.21	131.50	-4.1	3,377	-0.12%
2020/10/08	3	130.67	5	131.70	131.50	-2	3,345	-0.06%
2020/10/07	3	128.00	129	128.07	128.00	-126	3,287	-3.83%	大賣/鉅額交易
2020/10/06	69	127.03	14	127.79	130.00	55	3,266	1.68%
2020/09/29	14	119.54	13	120.58	116.00	1	3,210	0.03%
2020/09/28	1	116.00	1	114.50	117.00	0	3,221	0.00%
2020/09/25	0	0.00	2	115.25	116.00	-2	3,238	-0.06%
2020/09/24	3	121.50	2	121.00	119.00	1	3,208	0.03%
2020/09/23	14	126.57	12	126.46	128.50	2	3,183	0.06%
2020/09/22	11	129.91	11	129.14	124.00	0	3,164	0.00%
2020/09/21	18	137.06	21	136.64	136.50	-3	3,110	-0.10%
2020/09/18	21	135.95	6	132.75	132.00	15	2,978	0.50%
2020/09/17	7	129.14	22	129.14	129.00	-15	2,848	-0.53%
2020/09/16	64	127.39	74	127.06	128.00	-10	2,750	-0.36%
2020/09/15	8	116.31	2	118.75	116.50	6	2,682	0.22%
2020/09/14	2	109.75	5	118.00	115.00	-3	2,658	-0.11%
2020/09/11	1	108.00	2	109.00	108.00	-1	2,649	-0.04%
2020/09/10	6	113.08	3	111.00	111.00	3	2,638	0.11%
2020/09/09	0.2	113.50	0	0.00	113.00	0.2	2,637	0.01%
2020/09/08	1	111.00	1	115.00	111.00	0	2,626	0.00%
2020/09/07	26	117.94	1	113.00	111.00	25	2,607	0.96%
2020/09/04	1	122.50	3	123.17	123.00	-2	2,587	-0.08%
2020/09/03	8	124.69	18	129.11	123.00	-10	2,567	-0.39%
2020/09/02	34	127.76	12	125.88	127.00	22	2,522	0.87%
2020/09/01	10	118.90	52	118.08	118.00	-42	2,483	-1.69%
2020/08/31	48	118.94	2	121.50	118.00	46	2,469	1.86%
2020/08/28	5	119.90	2	120.50	121.00	3	2,456	0.12%
2020/08/27	43	125.23	6	126.58	121.00	37	2,410	1.54%
2020/08/26	2	138.50	20	134.88	134.00	-18	2,309	-0.78%
2020/08/25	12	134.96	14	136.96	132.50	-2	2,255	-0.09%
2020/08/24	15	132.03	2	138.50	136.00	13	2,220	0.59%
2020/08/21	27	144.93	67	142.10	148.00	-40	2,141	-1.87%
2020/08/20	4	132.13	5	136.20	135.00	-1	2,103	-0.05%
2020/08/19	61	142.66	3	140.83	135.00	58	2,068	2.80%
2020/08/18	28	133.09	121	134.05	138.00	-93	2,006	-4.63%	大賣/
2020/08/17	28	122.39	103	125.11	125.50	-75	1,957	-3.83%	大賣/
2020/08/14	5	112.50	0	0.00	114.50	5	1,920	0.26%
2020/08/13	68	115.24	9	116.67	115.00	59	1,901	3.10%
2020/08/12	5	115.00	45	114.82	113.50	-40	1,889	-2.12%
2020/08/11	71	115.57	24	114.29	112.50	47	1,901	2.47%
2020/08/10	127	116.24	54	114.56	116.50	73	1,869	3.91%	大買/
2020/08/07	54	107.54	36	108.82	111.50	18	1,771	1.02%
2020/08/06	62	110.31	95	109.77	106.00	-33	1,724	-1.91%
2020/08/05	49	103.95	36	104.99	104.00	13	1,653	0.79%
2020/08/04	35	101.04	219.4	99.22	105.50	-184.4	1,595	-11.56%	大賣/鉅額交易
2020/08/03	89	98.74	24	98.30	96.00	65	1,511	4.30%
2020/07/31	42	94.75	65	94.09	94.80	-23	1,446	-1.59%
2020/07/30	24	88.93	16	88.85	89.10	8	1,374	0.58%
2020/07/29	1	80.00	0	0.00	81.00	1	1,409	0.07%
2020/07/28	2	80.35	0	0.00	79.00	2	1,479	0.14%
2020/07/27	3	80.60	1	80.60	80.60	2	1,529	0.13%
2020/07/24	1	84.00	0	0.00	81.50	1	1,562	0.06%
2020/07/23	11	84.44	3	85.20	84.90	8	1,606	0.50%
2020/07/22	23	84.80	32	85.26	85.90	-9	1,634	-0.55%
2020/07/21	3	82.20	2	83.00	82.20	1	1,650	0.06%
2020/07/20	5	78.20	4	80.70	81.80	1	1,643	0.06%
2020/07/17	2	79.40	0	0.00	78.20	2	1,636	0.12%
2020/07/16	1	80.50	0	0.00	80.60	1	1,637	0.06%
2020/07/15	0	0.00	3	83.20	82.60	-3	1,628	-0.18%
2020/07/14	2	83.85	2	82.20	82.20	0	1,642	0.00%
2020/07/13	0	0.00	25	85.84	86.10	-25	1,657	-1.51%
2020/07/10	2	89.40	4	88.60	86.80	-2	1,674	-0.12%
2020/07/08	23	94.46	2	93.80	94.00	21	1,646	1.28%
2020/07/07	20	94.41	0	0.00	94.00	20	1,643	1.22%
2020/07/06	16	90.97	0	0.00	95.80	16	1,624	0.99%
2020/07/03	41	86.25	1	88.90	89.80	40	1,612	2.48%
2020/07/02	32	86.31	4	87.10	86.10	28	1,609	1.74%
2020/07/01	5	86.28	5	86.32	85.30	0	1,608	0.00%
2020/06/30	6	84.62	37	84.22	85.80	-31	1,637	-1.89%
2020/06/19	1	82.80	0	0.00	81.00	1	1,776	0.06%
2020/06/18	0	0.00	4	81.50	81.60	-4	1,784	-0.22%
2020/06/16	4	80.25	4	79.15	80.70	0	1,785	0.00%
2020/06/15	10	77.37	0	0.00	76.00	10	1,785	0.56%
2020/06/11	3	80.63	1	80.80	78.70	2	1,797	0.11%
2020/06/08	2	80.75	1	81.20	80.40	1	1,822	0.05%
2020/06/05	1	80.90	0	0.00	80.50	1	1,830	0.05%
2020/06/04	29	81.06	0	0.00	80.80	29	1,846	1.57%
2020/06/03	0	0.00	1	82.70	82.60	-1	1,865	-0.05%
2020/06/02	1	81.00	0	0.00	80.90	1	1,930	0.05%
2020/06/01	2	83.00	10	83.69	82.40	-8	1,990	-0.40%
2020/05/29	2	82.10	2	81.60	82.50	0	2,011	0.00%
2020/05/28	26	82.33	2	82.65	81.30	24	2,039	1.18%
2020/05/27	16	85.41	14	87.08	84.10	2	2,044	0.10%
2020/05/26	3	83.00	10	83.67	85.60	-7	2,027	-0.35%
2020/05/25	0	0.00	1	81.60	81.80	-1	2,024	-0.05%
2020/05/22	2	84.25	11	79.84	78.50	-9	2,037	-0.44%
2020/05/21	12	83.95	0	0.00	84.00	12	2,018	0.59%
2020/05/20	6	82.60	5	83.50	81.10	1	2,002	0.05%
2020/05/19	10	84.01	4	83.83	82.00	6	1,997	0.30%
2020/05/18	20	81.88	2	79.00	84.20	18	1,974	0.91%
2020/05/15	5	76.90	0	0.00	78.00	5	1,956	0.26%
2020/05/14	2	80.75	1	75.00	75.00	1	1,912	0.05%
2020/05/13	7	86.80	9	84.98	83.00	-2	1,911	-0.10%
2020/05/12	6	89.85	4	89.40	87.80	2	1,899	0.11%
2020/05/11	9	88.90	2	85.50	89.20	7	1,898	0.37%
2020/05/08	2	96.20	4	93.55	88.90	-2	1,882	-0.11%
2020/05/07	1	92.20	0	0.00	93.40	1	1,827	0.05%
2020/05/06	1	88.50	0	0.00	89.50	1	1,790	0.06%
2020/05/05	3	90.33	0	0.00	87.60	3	1,733	0.17%
2020/05/04	4	85.90	4	86.68	88.00	0	1,646	0.00%
2020/04/30	0	0.00	1	81.00	80.00	-1	1,581	-0.06%
2020/04/29	1	74.00	3	76.70	77.00	-2	1,523	-0.13%
2020/04/28	5	74.46	7	76.31	73.60	-2	1,488	-0.13%
2020/04/27	0	0.00	1	74.00	74.00	-1	1,440	-0.07%
2020/04/24	0	0.00	1	70.00	69.10	-1	1,405	-0.07%
2020/04/15	2	67.60	0	0.00	68.70	2	1,314	0.15%
2020/04/14	1	64.20	0	0.00	64.60	1	1,285	0.08%
2020/04/13	15	63.57	15	64.27	63.50	0	1,278	0.00%
2020/04/10	15	64.00	15	63.39	64.00	0	1,271	0.00%
2020/04/09	1	67.00	7.2	70.03	63.00	-6.2	1,254	-0.49%
2020/04/08	5	67.82	6	68.33	68.40	-1	1,215	-0.08%
2020/04/07	1	67.00	1	69.80	69.80	0	1,188	0.00%
2020/04/06	5	60.84	5	61.54	63.90	0	1,168	0.00%
2020/04/01	4	64.75	7	64.97	61.80	-3	1,149	-0.26%
2020/03/31	10	63.41	8	65.31	63.40	2	1,082	0.18%
2020/03/30	6	61.53	4	59.50	62.00	2	1,003	0.20%
2020/03/27	3	58.20	0	0.00	58.30	3	962	0.31%
2020/03/25	0	0.00	2	51.25	48.85	-2	922	-0.22%
2020/03/23	2	46.68	0	0.00	46.65	2	891	0.22%
2020/03/20	0	0.00	2	51.40	51.80	-2	889	-0.22%
2020/03/19	2	47.28	1	52.20	47.10	1	880	0.11%
2020/03/16	0	0.00	15	59.76	56.10	-15	869	-1.72%
2020/03/13	1	59.00	0	0.00	60.40	1	859	0.12%
2020/03/12	1	65.50	0	0.00	65.50	1	845	0.12%
2020/03/11	0	0.00	5	74.50	72.70	-5	815	-0.61%
2020/03/10	15	72.63	0	0.00	72.50	15	800	1.87%
2020/03/09	5	76.90	3	74.67	74.30	2	773	0.26%
2020/03/06	2	79.90	2	80.60	75.20	0	739	0.00%
2020/03/05	2	75.00	3	74.53	77.50	-1	665	-0.15%
2020/03/03	2	69.20	1	68.60	67.40	1	568	0.18%
2020/02/27	0	0.00	1	66.50	63.10	-1	510	-0.20%
2020/02/26	1	66.70	1	65.00	65.50	0	472	0.00%
2020/02/25	4	64.98	4	65.03	64.10	0	436	0.00%
2020/02/21	2	61.20	1	61.40	61.40	1	397	0.25%
2020/02/13	1	57.50	2	56.75	57.00	-1	285	-0.35%
2020/02/12	0	0.00	3	58.50	58.00	-3	268	-1.12%
2020/02/11	2	54.25	0	0.00	53.50	2	246	0.81%
2020/02/06	0	0.00	1	53.00	53.90	-1	224	-0.44%
2020/02/04	1	52.70	0	0.00	52.70	1	212	0.47%
2020/01/17	1	51.70	0.1	51.10	51.10	1	188	0.50%
2020/01/15	1	52.60	0	0.00	53.00	1	181	0.55%
2020/01/14	1	52.50	0	0.00	54.00	1	180	0.56%
2020/01/13	1	55.50	0	0.00	53.40	1	176	0.57%
2020/01/06	1	50.00	0	0.00	49.80	1	149	0.67%
2019/12/31	6	52.52	6	52.95	51.50	0	142	0.00%
2019/12/30	5	51.84	5	52.24	50.80	0	136	0.00%
2019/12/23	0	0.00	1	50.00	48.10	-1	113	-0.88%
2019/12/17	0	0.00	1	47.15	47.15	-1	96	-1.04%
2019/12/12	1	44.20	0	0.00	44.00	1	80	1.24%
2019/12/11	1	46.00	0	0.00	46.00	1	74	1.35%
2019/12/10	0	0.00	2	46.60	46.60	-2	51	-3.86%
2019/12/06	2	39.00	0	0.00	38.55	2	40	5.00%
2019/01/02	0	0.00	0.1	45.00	45.00	-0.1	13	-0.36%
2018/12/28	0	0.00	1	45.80	45.80	-1	14	-7.11%
2018/08/15	1	63.20	0	0.00	63.20	1	38	2.60%
2018/06/15	0	0.00	1	68.00	66.40	-1	56	-1.76%
2018/04/17	0	0.00	2	60.90	60.60	-2	86	-2.31%
2018/04/03	2	64.40	0	0.00	63.80	2	90	2.21%
2018/02/06	2	65.75	0	0.00	62.00	2	131	1.52%
2018/02/02	3	67.67	0	0.00	67.50	3	146	2.05%
2018/02/01	0	0.00	1	68.40	68.20	-1	147	-0.68%
2018/01/31	2	68.50	0	0.00	68.80	2	149	1.34%
2018/01/30	0	0.00	3	67.50	69.60	-3	154	-1.94%
2018/01/12	1	67.00	0	0.00	66.50	1	194	0.51%
2018/01/11	1	67.50	0	0.00	67.60	1	201	0.50%
2018/01/10	1	67.50	0	0.00	67.70	1	205	0.49%
2018/01/04	3	67.50	0	0.00	66.90	3	266	1.13%
2018/01/03	1	67.00	0	0.00	67.00	1	271	0.37%