廣錠 (6441)-新加坡商瑞銀券商分點個股進出

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
38.50
漲跌
▲0.15
漲幅
+0.39%
成交量
77張
產業
上櫃電腦及週邊類股
126人加入追蹤

立即追蹤
本地時間:13:35(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

廣錠 (6441)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
2024/04/24	4	38.60	0	0.00	38.50	4	120	3.32%
2024/04/23	0	0.00	1	38.50	38.35	-1	120	-0.83%
2024/04/22	7	38.41	2	38.55	38.75	5	120	4.14%
2024/04/19	10	37.99	11	38.94	38.20	-1	120	-0.83%
2024/04/18	0	0.00	3	40.15	39.80	-3	118	-2.54%
2024/04/17	16	39.66	2	39.95	39.90	14	117	11.89%
2024/04/16	14	38.49	14	38.53	38.80	0	117	0.00%
2024/04/15	4	40.36	1	40.50	39.85	3	119	2.51%
2024/04/12	26	40.80	3	41.03	40.55	23	127	18.02%
2024/04/11	9	40.81	7	40.95	40.35	2	131	1.52%
2024/04/10	5	42.38	5	42.52	42.30	0	126	0.00%
2024/04/09	2	42.50	6	42.34	42.20	-4	124	-3.21%
2024/04/08	1	42.20	0	0.00	42.50	1	124	0.80%
2024/04/03	6	42.20	1	42.25	42.25	5	125	3.99%
2024/04/02	5	43.29	1	43.05	43.10	4	124	3.20%
2024/04/01	2	43.60	0	0.00	43.30	2	130	1.54%
2024/03/29	0	0.00	9	43.99	43.60	-9	132	-6.81%
2024/03/28	2	44.00	0	0.00	44.00	2	133	1.50%
2024/03/27	8	43.91	1	43.40	44.20	7	133	5.26%
2024/03/26	4	43.50	6	43.90	43.30	-2	132	-1.51%
2024/03/25	3	44.10	6	44.72	44.20	-3	131	-2.28%
2024/03/21	1	43.10	5	43.35	43.15	-4	132	-3.02%
2024/03/20	8	43.55	4	43.30	43.90	4	132	3.02%
2024/03/19	6	42.07	0	0.00	42.15	6	131	4.57%
2024/03/18	2	42.30	0	0.00	42.30	2	130	1.54%
2024/03/15	2	43.10	0	0.00	43.20	2	131	1.53%
2024/03/14	2	43.25	1	44.00	43.50	1	130	0.77%
2024/03/13	2	43.80	5	44.40	44.15	-3	129	-2.31%
2024/03/12	2	44.70	0	0.00	44.40	2	129	1.55%
2024/03/11	7	44.25	0	0.00	44.70	7	135	5.15%
2024/03/08	2	44.15	3	44.67	43.90	-1	138	-0.72%
2024/03/07	7	43.96	16	44.77	44.70	-9	140	-6.42%
2024/03/06	2	45.35	6	45.40	45.40	-4	146	-2.73%
2024/03/05	7	45.60	0	0.00	46.40	7	157	4.45%
2024/03/04	1	45.10	0	0.00	45.30	1	157	0.63%
2024/03/01	0	0.00	2	45.50	45.60	-2	156	-1.28%
2024/02/29	0	0.00	5	45.85	45.90	-5	157	-3.18%
2024/02/27	0	0.00	2	46.15	46.30	-2	157	-1.27%
2024/02/26	4	46.91	0	0.00	47.25	4	158	2.52%
2024/02/23	4	46.00	4	45.80	45.70	0	159	0.00%
2024/02/22	0	0.00	1	46.50	46.05	-1	160	-0.62%
2024/02/21	4	47.00	6	46.44	46.35	-2	163	-1.22%
2024/02/20	1	47.45	0	0.00	46.95	1	173	0.58%
2024/02/19	6	47.72	0	0.00	47.40	6	179	3.35%
2024/02/16	15	47.12	0	0.00	47.15	15	181	8.26%
2024/02/15	2	46.63	0	0.00	46.60	2	180	1.11%
2024/02/05	5	47.04	0	0.00	47.00	5	178	2.80%
2024/02/01	2	47.10	0	0.00	46.80	2	178	1.12%
2024/01/31	4	47.21	0	0.00	46.90	4	177	2.25%
2024/01/30	0	0.00	1	48.10	47.30	-1	176	-0.57%
2024/01/26	3	48.42	0	0.00	48.25	3	178	1.68%
2024/01/25	5	48.68	0	0.00	48.30	5	179	2.79%
2024/01/24	4	49.88	0	0.00	49.30	4	178	2.25%
2024/01/23	2	49.18	0	0.00	48.80	2	181	1.10%
2024/01/19	2	48.25	0	0.00	48.35	2	182	1.10%
2024/01/18	0	0.00	6	48.00	48.50	-6	194	-3.09%
2024/01/16	1	49.20	0	0.00	48.70	1	195	0.51%
2024/01/15	0	0.00	2	49.85	49.40	-2	195	-1.02%
2024/01/12	0	0.00	2	49.90	49.50	-2	197	-1.01%
2024/01/11	2	49.05	9	49.10	49.50	-7	197	-3.54%
2024/01/10	0	0.00	6	48.67	48.75	-6	201	-2.98%
2024/01/09	1	49.75	14	49.99	49.00	-13	202	-6.43%
2024/01/08	10	51.44	35	52.00	50.90	-25	197	-12.66%
2024/01/05	12	54.63	3	54.60	55.00	9	187	4.79%
2024/01/04	1	52.50	0	0.00	52.40	1	182	0.55%
2024/01/03	0	0.00	1	54.00	53.00	-1	186	-0.54%
2024/01/02	1	53.70	0	0.00	53.70	1	194	0.51%
2023/12/29	0	0.00	4	53.80	54.00	-4	195	-2.04%
2023/12/28	1	55.00	8	54.68	54.50	-7	196	-3.57%
2023/12/27	20	54.44	13	55.22	54.90	7	194	3.59%
2023/12/26	5	53.28	2	53.35	53.30	3	189	1.59%
2023/12/25	4	52.50	0	0.00	52.60	4	186	2.14%
2023/12/22	0	0.00	1	52.80	52.40	-1	185	-0.54%
2023/12/21	1	52.50	0	0.00	52.40	1	184	0.54%
2023/12/20	1	53.70	0	0.00	53.00	1	185	0.54%
2023/12/19	3	52.03	1	51.70	53.00	2	184	1.08%
2023/12/18	5	51.54	1	52.00	51.90	4	184	2.16%
2023/12/15	4	52.55	0	0.00	52.60	4	184	2.17%
2023/12/13	0	0.00	4	52.53	52.40	-4	183	-2.18%
2023/12/12	3	52.10	13	52.15	51.90	-10	185	-5.39%
2023/12/11	1	52.50	0	0.00	52.50	1	183	0.54%
2023/12/08	0	0.00	10	52.57	52.50	-10	185	-5.39%
2023/12/07	15	53.75	0	0.00	53.20	15	183	8.18%
2023/12/06	7	53.10	8	54.39	53.50	-1	182	-0.55%
2023/12/05	16	53.91	7	53.86	53.50	9	177	5.08%
2023/12/04	1	55.40	27	55.23	55.00	-26	175	-14.84%
2023/12/01	73	55.43	2	55.95	55.80	71	177	40.04%
2023/11/30	5	54.26	51	54.43	53.70	-46	166	-27.58%
2023/11/29	10	52.37	1	52.20	52.30	9	157	5.71%
2023/11/27	10	52.29	0.6	51.50	51.70	9.4	166	5.67%
2023/11/24	3	52.27	2	52.35	52.10	1	168	0.59%
2023/11/22	19	52.55	1	51.90	52.50	18	168	10.69%
2023/11/21	10	53.46	18	52.72	52.30	-8	167	-4.77%
2023/11/20	17	52.53	16	52.71	52.70	1	165	0.60%
2023/11/17	27	52.69	56	52.66	52.60	-29	163	-17.69%
2023/11/16	20	51.39	4	51.63	52.20	16	154	10.38%
2023/11/15	9	49.77	13	50.00	49.25	-4	148	-2.70%
2023/11/13	1	47.30	0	0.00	47.75	1	148	0.67%
2023/11/10	6	47.40	3	47.55	47.20	3	149	2.01%
2023/11/09	4	48.20	0	0.00	48.15	4	151	2.65%
2023/11/08	1	48.95	0	0.00	49.00	1	154	0.65%
2023/11/07	3	49.28	2	49.08	48.60	1	155	0.64%
2023/11/06	0	0.00	4	49.44	49.85	-4	160	-2.49%
2023/11/03	5	47.82	5	48.38	48.60	0	160	0.00%
2023/11/02	20	46.84	1	46.85	47.05	19	160	11.86%
2023/11/01	6	45.66	3	45.80	45.85	3	163	1.84%
2023/10/31	20	45.98	14	47.00	45.25	6	166	3.61%
2023/10/30	1	47.40	6	47.50	47.40	-5	169	-2.95%
2023/10/27	12	48.18	12	48.49	47.40	0	171	0.00%
2023/10/26	12	50.23	59	50.16	48.50	-47	174	-26.97%
2023/10/25	2	48.43	0	0.00	48.20	2	169	1.18%
2023/10/24	3	46.25	2	45.50	46.60	1	173	0.58%
2023/10/23	2	45.60	1	44.65	45.85	1	178	0.56%
2023/10/19	2	45.70	0	0.00	45.75	2	190	1.05%
2023/10/17	5	47.64	4	47.43	47.05	1	203	0.49%
2023/10/16	1	48.35	4	48.40	48.25	-3	207	-1.45%
2023/10/13	1	49.00	0	0.00	48.70	1	218	0.46%
2023/10/12	2	48.50	1	48.90	48.60	1	232	0.43%
2023/10/11	7	48.37	19	48.34	48.00	-12	236	-5.08%
2023/10/06	5	49.83	10	50.54	49.80	-5	240	-2.08%
2023/10/05	11	52.49	3	52.10	52.20	8	234	3.41%
2023/10/04	13	51.12	0	0.00	50.90	13	238	5.46%
2023/10/03	2	52.00	2	51.90	51.60	0	245	0.00%
2023/10/02	8	52.34	0	0.00	52.40	8	256	3.12%
2023/09/26	2	51.90	2	52.10	51.90	0	321	0.00%
2023/09/25	5	52.02	0	0.00	51.90	5	362	1.38%
2023/09/22	5	51.50	1	51.60	52.10	4	385	1.04%
2023/09/21	0	0.00	4	51.25	51.60	-4	393	-1.02%
2023/09/20	0	0.00	3	52.03	51.60	-3	397	-0.75%
2023/09/19	0	0.00	5	52.28	52.10	-5	407	-1.23%
2023/09/15	2	53.80	12	52.83	52.90	-10	444	-2.25%
2023/09/14	3	53.30	0	0.00	53.50	3	457	0.66%
2023/09/13	4	53.28	5	53.16	53.00	-1	482	-0.21%
2023/09/11	2	53.10	2	52.90	52.80	0	537	0.00%
2023/09/08	1	53.80	0	0.00	53.50	1	562	0.18%
2023/09/07	0	0.00	2	55.00	54.40	-2	608	-0.33%
2023/09/06	16	55.34	13	55.89	54.80	3	677	0.44%
2023/09/05	1	57.40	1	57.00	57.00	0	830	0.00%
2023/09/04	1	57.00	7	56.84	56.70	-6	956	-0.63%
2023/09/01	12	57.18	8	57.40	57.50	4	999	0.40%
2023/08/31	4	54.40	3	54.50	54.10	1	1,017	0.10%
2023/08/30	3	53.40	0	0.00	54.50	3	1,028	0.29%
2023/08/29	2	51.60	8	51.73	51.80	-6	1,038	-0.58%
2023/08/28	2	52.00	17	52.08	51.80	-15	1,047	-1.43%
2023/08/25	16	54.04	7	53.63	53.50	9	1,054	0.85%
2023/08/24	2	54.35	8	53.71	54.00	-6	1,082	-0.55%
2023/08/23	12	53.30	0	0.00	53.30	12	1,100	1.09%
2023/08/22	32	53.40	6	53.68	52.50	26	1,139	2.28%
2023/08/21	11	53.44	4	53.25	53.30	7	1,195	0.59%
2023/08/18	4	53.25	5	54.00	53.10	-1	1,239	-0.08%
2023/08/17	14	53.96	15	53.77	54.40	-1	1,263	-0.08%
2023/08/16	3.6	51.94	8	52.18	52.80	-4.4	1,315	-0.33%
2023/08/15	15	52.13	4	51.85	52.40	11	1,394	0.79%
2023/08/14	32	51.18	15	51.65	51.30	17	1,438	1.18%
2023/08/11	3	53.67	4	53.75	53.00	-1	1,440	-0.07%
2023/08/10	10	53.90	19	54.39	53.00	-9	1,443	-0.62%
2023/08/09	4	56.43	9	55.18	55.20	-5	1,441	-0.35%
2023/08/08	10	56.88	25	56.71	56.50	-15	1,444	-1.04%
2023/08/07	19	55.38	4	54.65	56.70	15	1,450	1.03%
2023/08/04	32	55.04	4	54.25	55.20	28	1,455	1.92%
2023/08/02	12	57.09	27	56.24	54.60	-15	1,456	-1.03%
2023/08/01	3	57.70	7	57.34	56.80	-4	1,459	-0.27%
2023/07/31	10	58.17	17	58.98	57.80	-7	1,458	-0.48%
2023/07/28	17	58.81	17	58.24	58.50	0	1,455	0.00%
2023/07/27	40	58.62	3	58.57	58.50	37	1,451	2.55%
2023/07/26	11	59.10	35	58.63	57.50	-24	1,452	-1.65%
2023/07/25	43	58.10	12	57.99	58.60	31	1,448	2.14%
2023/07/24	18	56.61	23	56.79	56.00	-5	1,448	-0.35%
2023/07/21	51	56.91	52	56.89	57.30	-1	1,445	-0.07%
2023/07/20	26	59.38	14	59.31	58.20	12	1,446	0.83%
2023/07/19	7	60.74	11	60.66	59.60	-4	1,438	-0.28%
2023/07/18	11	60.98	54	61.75	60.60	-43	1,445	-2.97%
2023/07/17	60	61.73	44	61.40	61.90	16	1,449	1.10%
2023/07/14	42	60.45	23	60.12	60.50	19	1,443	1.32%
2023/07/13	51	60.14	40	60.28	59.60	11	1,443	0.76%
2023/07/12	15	60.41	14	60.34	60.00	1	1,441	0.07%
2023/07/11	18	60.36	20	60.30	60.50	-2	1,445	-0.14%
2023/07/10	27	60.69	25	60.26	59.50	2	1,450	0.14%
2023/07/07	41	60.20	51	60.41	60.20	-10	1,450	-0.69%
2023/07/06	51	61.97	106	61.61	61.30	-55	1,444	-3.81%	大賣/
2023/07/05	76	63.66	51	63.43	62.90	25	1,433	1.74%
2023/07/04	82	63.00	185	63.32	62.50	-103	1,426	-7.22%	大賣/鉅額交易
2023/07/03	118	65.54	255	65.30	64.30	-137	1,405	-9.75%	大買/大賣/鉅額交易
2023/06/30	82	63.09	138	63.08	64.20	-56	1,380	-4.06%	大賣/
2023/06/29	37	64.03	27	63.71	62.80	10	1,383	0.72%
2023/06/28	43	64.23	26	64.00	63.50	17	1,390	1.22%
2023/06/27	45	64.03	30	64.28	63.10	15	1,391	1.08%
2023/06/26	74	65.09	66	65.11	64.70	8	1,384	0.58%
2023/06/21	45	68.19	74	68.27	67.00	-29	1,373	-2.11%
2023/06/20	129	68.64	87	68.44	69.00	42	1,359	3.09%	大買/
2023/06/19	131	68.91	72	69.26	68.80	59	1,347	4.38%	大買/
2023/06/16	73	68.76	65	68.94	66.90	8	1,327	0.60%
2023/06/15	68	68.86	126	68.98	68.60	-58	1,302	-4.45%	大賣/
2023/06/14	73	68.26	84	67.79	68.90	-11	1,278	-0.86%
2023/06/13	159	68.18	175	68.32	68.50	-16	1,259	-1.27%	大買/大賣/
2023/06/12	162	71.07	225	72.24	68.80	-63	1,218	-5.17%	大買/大賣/
2023/06/09	329	71.37	358	71.24	72.00	-29	1,153	-2.51%	大買/大賣/
2023/06/08	368	67.58	220	67.44	70.10	148	1,006	14.70%	大買/大賣/鉅額交易
2023/06/07	126	63.65	130	64.46	63.80	-4	896	-0.45%	大買/大賣/
2023/06/06	69	60.50	109	60.40	60.00	-40	858	-4.66%	大賣/
2023/06/05	67	62.68	60	62.49	62.00	7	847	0.83%
2023/06/02	25	62.14	34	62.73	61.70	-9	851	-1.06%
2023/06/01	52	63.90	52	63.47	63.10	0	847	0.00%
2023/05/31	38	63.42	24	63.45	63.70	14	847	1.65%
2023/05/30	100	62.02	137	62.56	62.60	-37	849	-4.36%	大賣/
2023/05/29	95	63.35	67	63.08	62.10	28	827	3.39%
2023/05/26	133	64.62	147	65.85	63.50	-14	824	-1.70%	大買/大賣/
2023/05/25	180	66.85	159	66.88	66.60	21	804	2.61%	大買/大賣/
2023/05/24	70	67.22	99	67.19	66.00	-29	779	-3.72%
2023/05/23	122	66.81	64	66.75	66.20	58	773	7.50%	大買/
2023/05/22	129	66.42	129	66.37	66.90	0	763	0.00%	大買/大賣/
2023/05/19	174	64.71	67	63.16	64.80	107	724	14.77%	大買/鉅額交易
2023/05/18	34	58.79	70	59.74	60.70	-36	657	-5.47%
2023/05/17	29	55.74	1	54.90	55.50	28	640	4.37%
2023/05/16	10	55.13	3	54.30	54.80	7	649	1.08%
2023/05/15	4	54.30	5	53.96	53.10	-1	665	-0.15%
2023/05/12	8	54.41	12	54.57	54.50	-4	708	-0.56%
2023/05/11	1	56.80	13	56.62	54.90	-12	756	-1.59%
2023/05/10	24	57.13	1	56.50	56.60	23	794	2.90%
2023/05/09	2	55.50	8	56.10	55.20	-6	945	-0.63%
2023/05/08	3	57.07	1	57.50	57.10	2	1,030	0.19%
2023/05/05	0	0.00	2	54.50	54.60	-2	1,076	-0.19%
2023/05/04	2	55.40	4	55.85	55.10	-2	1,114	-0.18%
2023/05/03	0	0.00	11	55.03	55.40	-11	1,141	-0.96%
2023/05/02	8	55.85	4	55.63	56.20	4	1,145	0.35%
2023/04/28	2	53.40	1	53.30	53.40	1	1,149	0.09%
2023/04/27	5	51.78	11	51.65	52.00	-6	1,149	-0.52%
2023/04/26	5	53.54	3	53.00	53.30	2	1,145	0.17%
2023/04/25	13	53.85	17	55.05	53.70	-4	1,143	-0.35%
2023/04/24	6	55.58	9	55.71	55.60	-3	1,140	-0.26%
2023/04/21	45	56.16	31	57.58	55.50	14	1,142	1.22%
2023/04/20	13	60.08	38	60.93	58.20	-25	1,141	-2.19%
2023/04/19	53	61.95	33	61.62	62.20	20	1,131	1.77%
2023/04/18	2	62.35	15	61.92	61.60	-13	1,133	-1.15%
2023/04/17	15	62.25	10	62.57	62.40	5	1,145	0.44%
2023/04/14	16	62.61	20	62.49	62.00	-4	1,192	-0.34%
2023/04/13	15	63.56	45	63.77	62.80	-30	1,211	-2.48%
2023/04/12	36	64.07	4	64.00	63.50	32	1,205	2.66%
2023/04/11	13	63.46	27	63.47	63.50	-14	1,203	-1.16%
2023/04/10	16	62.71	2	62.70	63.80	14	1,215	1.15%
2023/04/07	19	62.32	2	62.35	61.10	17	1,215	1.40%
2023/04/06	1	61.60	4	60.95	61.10	-3	1,216	-0.25%
2023/03/31	5	62.62	114	62.86	63.40	-109	1,215	-8.97%	大賣/鉅額交易
2023/03/30	71	63.48	6	63.87	64.20	65	1,216	5.34%
2023/03/29	42	61.51	5	60.82	61.10	37	1,203	3.07%
2023/03/28	7	60.01	24	59.87	59.10	-17	1,208	-1.41%
2023/03/27	19	61.19	6	61.42	61.20	13	1,211	1.07%
2023/03/24	7	60.39	23	60.53	60.40	-16	1,237	-1.29%
2023/03/23	13	60.49	25	61.27	61.10	-12	1,302	-0.92%
2023/03/22	14	59.30	6	59.52	59.80	8	1,334	0.60%
2023/03/21	22	60.28	14	59.80	59.70	8	1,339	0.60%
2023/03/20	2	58.60	6	59.03	59.10	-4	1,339	-0.30%
2023/03/17	24	57.67	8	57.39	57.40	16	1,343	1.19%
2023/03/16	8	57.99	30	58.04	57.40	-22	1,350	-1.63%
2023/03/15	12	60.14	3	59.50	59.90	9	1,363	0.66%
2023/03/14	31	59.59	30	59.44	59.10	1	1,417	0.07%
2023/03/13	80	58.02	39	58.84	59.90	41	1,437	2.85%
2023/03/10	35	60.53	28	60.90	59.30	7	1,431	0.49%
2023/03/09	8	63.68	34	63.82	63.10	-26	1,417	-1.83%
2023/03/08	23	63.56	66	63.95	63.60	-43	1,409	-3.05%
2023/03/07	24	63.17	51	63.57	64.50	-27	1,394	-1.94%
2023/03/06	42	62.14	28	62.00	62.10	14	1,379	1.01%
2023/03/03	30.7	61.77	7	61.36	61.30	23.7	1,380	1.72%
2023/03/02	19	61.64	70	61.46	60.90	-51	1,373	-3.71%
2023/03/01	31	61.57	13	60.98	60.80	18	1,365	1.32%
2023/02/24	15	61.73	26	61.42	60.80	-11	1,359	-0.81%
2023/02/23	27	62.56	34	62.42	62.50	-7	1,345	-0.52%
2023/02/22	37	63.05	104	63.13	62.20	-67	1,331	-5.03%	大賣/
2023/02/21	29	67.79	59	67.56	66.20	-30	1,302	-2.30%
2023/02/20	83	66.55	62	66.11	66.50	21	1,269	1.65%
2023/02/17	55	65.58	44	65.67	66.30	11	1,255	0.88%
2023/02/16	59	65.11	37	65.06	65.60	22	1,241	1.77%
2023/02/15	60	64.86	77	65.42	65.20	-17	1,228	-1.38%
2023/02/14	44	64.11	32	64.08	64.60	12	1,200	1.00%
2023/02/13	95	64.23	84	64.43	63.40	11	1,184	0.93%
2023/02/10	125	66.82	79	66.75	64.30	46	1,165	3.95%	大買/
2023/02/09	77	67.87	177	67.76	66.50	-100	1,119	-8.93%	大賣/
2023/02/08	63	67.16	57	67.65	68.70	6	1,066	0.56%
2023/02/07	224	67.67	254	67.49	67.60	-30	1,020	-2.94%	大買/大賣/
2023/02/06	167	65.25	87	64.29	66.00	80	861	9.28%	大買/
2023/02/03	132	60.46	77	60.21	60.00	55	773	7.11%	大買/
2023/02/02	93	58.31	78	58.27	58.70	15	717	2.09%
2023/02/01	92	55.40	50	55.20	55.90	42	680	6.17%
2023/01/31	24	53.52	29	52.98	52.80	-5	650	-0.77%
2023/01/30	20	52.22	23	51.93	53.10	-3	643	-0.47%
2023/01/17	11	51.85	0	0.00	51.30	11	636	1.73%
2023/01/16	13	50.99	2	51.05	51.10	11	633	1.74%
2023/01/13	10	50.35	7	50.69	50.40	3	630	0.48%
2023/01/12	8	50.80	5	50.56	50.60	3	628	0.48%
2023/01/11	15	52.27	18	52.17	51.70	-3	622	-0.48%
2023/01/10	11	51.48	13	51.70	51.30	-2	618	-0.32%
2023/01/09	16	53.79	7	53.73	53.10	9	607	1.48%
2023/01/06	14	54.65	53	55.04	53.90	-39	602	-6.47%
2023/01/05	53	55.99	20	55.72	56.10	33	594	5.55%
2023/01/04	90	56.60	120	56.53	55.60	-30	577	-5.20%	大賣/
2023/01/03	43	53.59	33	54.09	55.80	10	524	1.91%
2022/12/30	6	51.52	0	0.00	51.40	6	499	1.20%
2022/12/29	10	51.33	14	50.51	50.60	-4	496	-0.81%
2022/12/28	37	52.73	32	53.56	51.30	5	491	1.02%
2022/12/27	11	53.48	12	53.81	53.80	-1	472	-0.21%
2022/12/26	12	53.69	8	53.58	52.40	4	464	0.86%
2022/12/23	14	53.45	7	52.21	53.60	7	458	1.53%
2022/12/22	32	53.93	50	53.69	52.50	-18	451	-3.99%
2022/12/21	27	52.23	14	52.36	54.00	13	438	2.97%
2022/12/20	23	53.72	25	53.28	49.95	-2	425	-0.47%
2022/12/19	18	53.14	19	53.31	52.50	-1	409	-0.24%
2022/12/16	55	55.48	54	56.13	53.40	1	404	0.25%
2022/12/15	141	56.18	157	56.27	55.00	-16	375	-4.27%	大買/大賣/
2022/12/14	59	52.75	48	52.44	54.70	11	308	3.57%
2022/12/13	22	49.40	17	49.65	50.20	5	269	1.85%
2022/12/12	7	48.01	8	47.92	48.00	-1	265	-0.38%
2022/12/09	5	49.56	4	49.09	47.50	1	271	0.37%
2022/12/08	9	50.80	3	51.03	49.90	6	275	2.18%
2022/12/07	13	50.02	23	49.68	50.40	-10	270	-3.70%
2022/12/06	93	50.27	93	49.98	50.80	0	249	0.00%
2022/12/05	28	46.99	25	46.95	48.40	3	190	1.57%
2022/12/02	11	43.67	3.5	43.01	44.00	7.5	165	4.53%
2022/12/01	5	42.79	2	42.65	42.85	3	160	1.87%
2022/11/29	1	41.25	0	0.00	40.85	1	157	0.64%
2022/11/25	14	44.06	16	43.76	41.30	-2	159	-1.25%
2022/11/24	5	42.56	5	42.35	42.00	0	150	0.00%
2022/11/23	3	42.13	2	42.13	41.85	1	148	0.67%
2022/11/22	2	41.90	1	41.40	42.10	1	148	0.68%
2022/11/18	3	41.47	1	42.20	42.10	2	149	1.34%
2022/11/17	1	40.20	1	40.60	40.70	0	143	0.00%
2022/11/16	6	39.45	7	38.19	39.60	-1	140	-0.71%
2022/11/15	1	38.60	1	38.50	38.25	0	134	0.00%
2022/11/11	0	0.00	1	39.60	39.00	-1	131	-0.76%
2022/11/10	1	39.00	0	0.00	39.30	1	130	0.76%
2022/11/09	0	0.00	1	39.90	39.50	-1	131	-0.76%
2022/11/08	0	0.00	1	40.05	39.50	-1	131	-0.76%
2022/11/07	2	40.15	1	40.00	39.95	1	130	0.77%
2022/11/04	1	40.40	0	0.00	40.40	1	129	0.77%
2022/11/03	1	40.40	0	0.00	40.40	1	129	0.77%
2022/11/02	1	40.20	0	0.00	40.20	1	129	0.77%
2022/11/01	1	38.50	0	0.00	39.35	1	129	0.77%
2022/10/31	1	39.00	0	0.00	38.25	1	129	0.77%
2022/10/28	2	38.93	2	39.30	37.80	0	129	0.00%
2022/10/27	1	37.05	0	0.00	37.05	1	126	0.79%
2022/10/26	2	36.15	0	0.00	36.05	2	127	1.57%
2022/10/25	8	36.38	0	0.00	35.85	8	127	6.29%
2022/10/24	0	0.00	2	38.45	37.60	-2	125	-1.59%
2022/10/20	1	38.70	1	38.70	38.70	0	126	0.00%
2022/10/19	0	0.00	6	39.15	38.70	-6	127	-4.71%
2022/10/14	1	39.55	2	38.55	38.50	-1	131	-0.76%
2022/10/13	2	38.08	1	39.65	37.15	1	134	0.74%
2022/10/12	0	0.00	1	40.00	39.80	-1	148	-0.67%
2022/10/11	2	39.98	1	40.70	40.15	1	157	0.63%
2022/10/05	1	41.80	0	0.00	41.80	1	159	0.63%
2022/10/04	1	42.05	4	41.63	41.80	-3	158	-1.89%
2022/10/03	3	40.88	0	0.00	41.70	3	157	1.90%
2022/09/30	5	39.37	0	0.00	40.50	5	157	3.18%
2022/09/29	7	40.41	3	40.32	40.05	4	157	2.54%
2022/09/28	4	42.49	13	42.91	39.55	-9	155	-5.77%
2022/09/27	4	40.90	4	40.40	42.10	0	152	0.00%
2022/09/26	3	40.75	6	41.43	40.35	-3	152	-1.97%
2022/09/23	4	43.99	5	43.92	42.90	-1	151	-0.66%
2022/09/22	3	45.30	0	0.00	45.60	3	147	2.03%
2022/09/21	2	46.00	4	45.81	44.60	-2	147	-1.36%
2022/09/20	3	47.83	2	47.33	46.75	1	144	0.69%
2022/09/19	5	47.86	7	48.31	48.10	-2	142	-1.40%
2022/09/16	12	48.36	6	48.65	48.05	6	138	4.32%
2022/09/15	9	47.34	9	48.32	47.80	0	130	0.00%
2022/09/14	6	45.28	1	43.45	45.45	5	120	4.15%
2022/09/12	2	43.35	2	43.28	43.15	0	116	0.00%
2022/09/08	3	42.35	2	42.30	42.35	1	117	0.85%
2022/09/06	1	42.85	3	44.20	42.50	-2	118	-1.69%
2022/09/02	0	0.00	2	44.08	43.50	-2	122	-1.63%
2022/09/01	3	44.67	4	44.36	44.15	-1	122	-0.82%
2022/08/31	3	43.53	0	0.00	43.65	3	119	2.52%
2022/08/30	1	43.50	2	43.83	43.10	-1	118	-0.85%
2022/08/03	2	40.15	0	0.00	39.20	2	133	1.50%
2022/08/02	1	39.55	0	0.00	39.80	1	138	0.72%
2022/08/01	3	40.92	0	0.00	40.70	3	147	2.03%
2022/07/29	9	40.97	0	0.00	40.80	9	153	5.87%
2022/07/28	3	40.90	0	0.00	40.45	3	159	1.88%
2022/07/27	16	40.62	0	0.00	41.35	16	161	9.89%
2022/07/22	4	42.08	0	0.00	42.00	4	177	2.25%
2022/07/21	6	43.51	0	0.00	43.55	6	187	3.20%
2022/07/20	22	44.03	0	0.00	43.60	22	199	11.05%
2022/07/19	0	0.00	6	45.43	43.55	-6	209	-2.86%
2022/07/18	14	42.64	5	43.21	43.55	9	219	4.09%
2022/07/14	1	38.10	1	38.95	39.20	0	333	0.00%
2022/07/07	1	39.00	1	40.85	40.80	0	470	0.00%
2022/07/04	2	38.35	2	38.15	38.40	0	470	0.00%
2022/07/01	0	0.00	1	39.10	38.00	-1	471	-0.21%
2022/06/30	2	39.88	8	39.58	39.90	-6	470	-1.28%
2022/06/29	1	39.55	3	39.75	40.15	-2	470	-0.43%
2022/06/28	7	40.44	0	0.00	40.20	7	469	1.49%
2022/06/24	2	40.78	0	0.00	40.85	2	470	0.43%
2022/06/23	4	39.15	4	39.73	39.90	0	469	0.00%
2022/06/22	3	38.37	4	38.50	39.00	-1	470	-0.21%
2022/06/21	1	40.45	0	0.00	40.30	1	469	0.21%
2022/06/20	2	40.60	2	40.53	39.65	0	470	0.00%
2022/06/16	0	0.00	1	41.60	41.30	-1	469	-0.21%
2022/06/14	2	42.28	22	42.37	42.80	-20	471	-4.25%
2022/06/13	1	44.20	23	43.99	43.60	-22	468	-4.70%
2022/06/10	1	45.30	2	45.78	45.90	-1	466	-0.21%
2022/06/09	4	45.25	0	0.00	45.35	4	467	0.86%
2022/06/08	0	0.00	1	46.10	45.25	-1	471	-0.21%
2022/06/07	1	45.70	3	46.22	46.00	-2	473	-0.42%
2022/06/06	1	46.65	2	46.60	46.30	-1	474	-0.21%
2022/06/02	1	46.00	1	45.90	46.00	0	475	0.00%
2022/06/01	7	45.95	6	46.13	45.85	1	478	0.21%
2022/05/30	10	45.74	5	45.60	45.80	5	481	1.04%
2022/05/27	6	45.20	2	45.13	44.75	4	481	0.83%
2022/05/26	0	0.00	1	45.30	44.75	-1	482	-0.21%
2022/05/25	5	45.09	0	0.00	45.65	5	483	1.03%
2022/05/24	11	45.21	9	45.62	45.00	2	486	0.41%
2022/05/23	6	46.90	5	46.68	46.60	1	484	0.21%
2022/05/20	5	47.17	3	47.80	47.40	2	485	0.41%
2022/05/19	13	45.78	1	45.80	46.45	12	484	2.48%
2022/05/18	6	46.59	3	46.47	46.40	3	485	0.62%
2022/05/17	11	45.12	2	45.15	45.25	9	486	1.85%
2022/05/16	4	44.38	2	44.68	44.25	2	485	0.41%
2022/05/13	7	43.89	0	0.00	43.65	7	487	1.44%
2022/05/12	0	0.00	6	44.30	42.35	-6	486	-1.23%
2022/05/11	1	44.60	2	45.75	44.90	-1	482	-0.21%
2022/05/10	5	45.12	1	45.50	46.95	4	480	0.83%
2022/05/09	4	48.64	0	0.00	46.50	4	477	0.84%
2022/05/05	2	52.30	10	52.27	53.50	-8	466	-1.71%
2022/05/04	0	0.00	4	51.53	51.30	-4	464	-0.86%
2022/05/03	0	0.00	7	51.24	51.50	-7	463	-1.51%
2022/04/29	1	53.60	1	52.90	51.50	0	463	0.00%
2022/04/28	4	51.95	7	51.94	52.00	-3	459	-0.65%
2022/04/27	19	50.25	9	50.57	51.50	10	451	2.21%
2022/04/26	3	53.80	3	54.30	52.00	0	440	0.00%
2022/04/25	4	52.93	4	54.35	52.00	0	429	0.00%
2022/04/22	6	57.70	8	57.35	57.60	-2	419	-0.48%
2022/04/21	2	55.10	0	0.00	56.50	2	398	0.50%
2022/04/20	43	58.92	67	59.24	57.60	-24	378	-6.35%
2022/04/19	46	55.26	27	54.44	56.20	19	278	6.83%
2022/04/18	32	50.34	31	50.41	51.10	1	231	0.43%
2022/04/15	18	48.79	49	51.20	48.80	-31	210	-14.72%
2022/04/14	22	47.52	5	48.69	48.85	17	158	10.72%
2022/04/13	2	44.35	2	44.78	44.45	0	151	0.00%
2022/04/12	1	43.15	2	44.28	44.00	-1	154	-0.65%
2022/04/11	0	0.00	13	43.96	43.80	-13	156	-8.28%
2022/04/08	6	44.37	10	44.53	44.80	-4	157	-2.53%
2022/04/07	1	45.20	50	44.78	44.10	-49	160	-30.52%
2022/04/06	1	45.10	19	45.67	46.00	-18	162	-11.07%
2022/04/01	2	46.15	12	46.30	45.85	-10	172	-5.81%
2022/03/31	1	47.30	1	47.10	47.00	0	175	0.00%
2022/03/30	18	46.96	0	0.00	47.30	18	180	9.99%
2022/03/29	3	45.95	1	45.60	45.60	2	196	1.02%
2022/03/28	1	45.90	7	45.84	45.75	-6	253	-2.37%
2022/03/25	9	47.77	4	47.41	47.10	5	271	1.84%
2022/03/24	1	47.85	18	48.00	48.00	-17	275	-6.18%
2022/03/23	8	47.56	2	47.98	48.50	6	274	2.18%
2022/03/22	21	46.49	8	46.71	46.90	13	274	4.74%
2022/03/21	17	46.45	0	0.00	46.00	17	275	6.17%
2022/03/18	14	45.56	0	0.00	46.15	14	276	5.06%
2022/03/17	14	44.90	1	45.20	45.40	13	278	4.67%
2022/03/14	2	44.88	1	46.25	44.40	1	292	0.34%
2022/03/11	67	44.24	3	42.55	45.05	64	300	21.32%
2022/03/10	6	42.99	1	43.00	42.85	5	314	1.59%
2022/03/09	3	42.70	1	43.75	42.60	2	324	0.62%
2022/03/08	0	0.00	2	44.28	43.00	-2	327	-0.61%
2022/03/07	8	43.80	31	44.23	43.55	-23	326	-7.05%
2022/03/04	19	45.67	42	46.19	45.70	-23	328	-7.01%
2022/03/03	18	45.23	0	0.00	44.80	18	331	5.43%
2022/03/02	14	44.87	0	0.00	44.70	14	338	4.13%
2022/03/01	15	44.61	1	44.00	45.00	14	340	4.12%
2022/02/25	4	44.65	5	45.12	44.10	-1	343	-0.29%
2022/02/24	6	45.24	7	46.20	44.70	-1	351	-0.28%
2022/02/23	4	46.86	1	46.80	47.15	3	356	0.84%
2022/02/22	6.3	46.79	9	46.47	46.50	-2.7	367	-0.74%
2022/02/21	3	48.15	0	0.00	47.85	3	389	0.77%
2022/02/18	6	48.23	9	48.63	48.80	-3	403	-0.74%
2022/02/17	33	47.32	13	47.52	47.25	20	420	4.76%
2022/02/16	2	46.40	1	46.10	46.25	1	424	0.24%
2022/02/15	4	46.30	11	45.79	45.35	-7	436	-1.60%
2022/02/14	12	45.64	34	46.07	45.75	-22	457	-4.81%
2022/02/11	1	47.80	3	48.05	47.80	-2	471	-0.42%
2022/02/10	3	48.47	9	48.32	47.95	-6	474	-1.26%
2022/02/09	19	48.70	13	48.73	48.90	6	479	1.25%
2022/02/08	14	49.10	1	48.60	48.55	13	494	2.63%
2022/02/07	26	47.33	3	47.08	48.90	23	505	4.55%
2022/01/26	7	46.17	7	46.71	45.50	0	543	0.00%
2022/01/25	6	47.80	4	48.11	47.00	2	630	0.32%
2022/01/24	13	47.15	13	47.52	48.75	0	665	0.00%
2022/01/21	7	49.91	9	50.08	49.60	-2	750	-0.27%
2022/01/19	3	50.90	2	50.90	50.50	1	797	0.13%
2022/01/18	1	51.50	12	51.86	51.50	-11	802	-1.37%
2022/01/17	23	50.52	4	51.50	51.40	19	803	2.36%
2022/01/14	3	49.38	6	49.92	48.90	-3	805	-0.37%
2022/01/13	1	50.90	4	51.23	50.90	-3	802	-0.37%
2022/01/12	0	0.00	2	52.70	52.00	-2	804	-0.25%
2022/01/11	6	52.78	3	53.10	52.20	3	810	0.37%
2022/01/10	9	52.06	11	52.62	53.10	-2	819	-0.24%
2022/01/07	7	53.30	2	53.60	53.10	5	819	0.61%
2022/01/06	7	54.29	8	55.63	54.00	-1	824	-0.12%
2022/01/05	6	55.05	15	55.07	54.50	-9	843	-1.07%
2022/01/04	3	55.57	3	56.50	55.70	0	856	0.00%
2022/01/03	4	56.95	1	56.60	56.50	3	859	0.35%
2021/12/30	2	56.70	4	56.95	57.20	-2	862	-0.23%
2021/12/29	2	57.25	0	0.00	57.30	2	862	0.23%
2021/12/28	8	59.26	15	59.03	57.10	-7	864	-0.81%
2021/12/27	5	56.90	3	57.90	56.80	2	865	0.23%
2021/12/24	4	58.15	8	58.61	58.20	-4	865	-0.46%
2021/12/23	27	58.91	19	59.92	58.40	8	861	0.93%
2021/12/22	33	61.06	48	60.35	60.00	-15	846	-1.77%
2021/12/21	34	56.00	14	56.64	58.40	20	791	2.53%
2021/12/20	3	52.97	4	53.88	53.10	-1	776	-0.13%
2021/12/17	4	52.18	3	52.30	52.00	1	773	0.13%
2021/12/16	1	52.90	1	53.60	53.10	0	775	0.00%
2021/12/15	1	52.80	1	52.50	53.20	0	775	0.00%
2021/12/14	2	52.00	3	52.47	52.00	-1	776	-0.13%
2021/12/13	0	0.00	4	53.08	53.30	-4	777	-0.51%
2021/12/10	1	55.80	1	54.60	53.70	0	779	0.00%
2021/12/08	0	0.00	2	57.30	54.60	-2	772	-0.26%
2021/12/07	7	57.30	11	57.20	57.00	-4	769	-0.52%
2021/12/06	7	58.54	17	57.88	59.30	-10	778	-1.28%
2021/12/03	22	54.42	13	54.20	56.10	9	765	1.18%
2021/12/02	1	51.20	27	51.77	51.00	-26	760	-3.42%
2021/12/01	11	51.14	0	0.00	52.30	11	761	1.44%
2021/11/30	10	53.46	16	52.14	52.00	-6	770	-0.78%
2021/11/29	30	51.71	12	50.91	52.30	18	777	2.32%
2021/11/26	5	53.32	5	54.00	53.10	0	772	0.00%
2021/11/25	0	0.00	1	58.80	56.60	-1	765	-0.13%
2021/11/24	4	56.50	3	57.03	57.50	1	764	0.13%
2021/11/18	10	63.43	10	63.83	62.20	0	747	0.00%
2021/11/03	16	60.68	17	60.84	59.60	-1	673	-0.15%
2021/11/02	84	60.54	95	60.81	59.30	-11	638	-1.72%
2021/11/01	25	54.72	40	53.78	57.00	-15	555	-2.70%
2021/10/29	41	50.21	178	50.86	51.90	-137	535	-25.57%	大賣/鉅額交易
2021/10/28	0	0.00	39	50.03	51.00	-39	498	-7.83%
2021/10/27	16	43.38	3	45.80	46.40	13	505	2.57%
2021/10/26	55	41.93	0	0.00	42.20	55	518	10.60%
2021/10/25	10	39.98	2	40.18	40.90	8	520	1.54%
2021/10/22	5	40.69	4	40.71	39.95	1	523	0.19%
2021/10/21	5	41.92	0	0.00	41.70	5	522	0.96%
2021/10/20	10	42.74	0	0.00	41.90	10	526	1.90%
2021/10/19	2	41.55	41	41.65	41.90	-39	528	-7.38%
2021/10/18	43	41.14	59	41.83	42.20	-16	527	-3.03%
2021/10/15	0	0.00	5	38.80	39.25	-5	523	-0.95%
2021/10/14	19	39.01	28	38.92	38.70	-9	532	-1.69%
2021/10/13	36	41.49	254	41.98	40.35	-218	539	-40.42%	大賣/鉅額交易
2021/10/12	6	42.20	58	43.01	42.35	-52	530	-9.80%
2021/10/08	1	39.05	0	0.00	39.85	1	523	0.19%
2021/10/07	20	37.60	0	0.00	38.00	20	535	3.73%
2021/10/06	6	36.26	4	37.18	36.10	2	549	0.36%
2021/10/05	81	35.26	17	35.61	36.35	64	553	11.57%
2021/10/04	29	36.59	63	37.29	36.00	-34	552	-6.15%
2021/10/01	0	0.00	16	40.77	39.95	-16	548	-2.92%
2021/09/30	2	41.25	1	40.75	41.60	1	551	0.18%
2021/09/29	4	40.60	20	40.32	40.45	-16	559	-2.86%
2021/09/28	1	41.65	17	41.69	41.40	-16	566	-2.82%
2021/09/27	15	41.42	7	41.15	42.00	8	571	1.40%
2021/09/24	8	40.47	6	40.57	40.60	2	578	0.35%
2021/09/23	4	39.81	11	40.16	39.60	-7	582	-1.20%
2021/09/22	3	40.52	6	40.19	40.10	-3	585	-0.51%
2021/09/17	20	40.65	4	41.05	41.35	16	593	2.70%
2021/09/16	26	40.74	10	40.74	40.20	16	613	2.61%
2021/09/15	12	41.08	8	41.91	41.00	4	619	0.65%
2021/09/14	9	43.10	4	42.85	42.15	5	619	0.81%
2021/09/13	44	43.08	9	42.66	43.30	35	628	5.57%
2021/09/10	27	42.96	18	42.91	42.80	9	643	1.40%
2021/09/09	58	45.22	72	45.41	43.95	-14	643	-2.18%
2021/09/08	42	42.56	17	42.63	43.20	25	630	3.97%
2021/09/07	76	42.85	28	42.79	42.30	48	633	7.58%
2021/09/06	38	44.59	25	44.97	44.00	13	630	2.06%
2021/09/03	63	45.83	44	46.08	45.40	19	628	3.02%
2021/09/02	26	48.34	78	48.49	47.50	-52	621	-8.36%
2021/09/01	11	51.25	7	51.43	50.80	4	613	0.65%
2021/08/31	2	51.30	18	51.24	50.70	-16	619	-2.58%
2021/08/30	3	52.40	19	52.07	51.70	-16	639	-2.50%
2021/08/27	16	51.95	10	51.99	51.90	6	643	0.93%
2021/08/26	5	52.30	62	51.81	51.30	-57	650	-8.76%
2021/08/25	60	51.12	29	51.88	53.50	31	667	4.64%
2021/08/24	20	50.84	46	50.94	50.40	-26	670	-3.88%
2021/08/23	71	53.04	10	54.28	54.50	61	684	8.92%
2021/08/20	31	51.41	28	51.85	50.70	3	690	0.43%
2021/08/19	10	56.14	14	55.24	53.80	-4	690	-0.58%
2021/08/18	40	55.56	10	55.27	57.40	30	692	4.33%
2021/08/17	53	55.64	9	55.27	53.90	44	696	6.31%
2021/08/16	54	54.65	19	54.53	54.80	35	712	4.91%
2021/08/13	7	59.21	14	58.60	57.80	-7	722	-0.97%
2021/08/12	58	58.18	34	59.55	60.20	24	730	3.29%
2021/08/11	32	56.30	14	55.90	56.00	18	733	2.46%
2021/08/10	67	56.43	44	57.45	54.80	23	739	3.11%
2021/08/09	8	60.60	15	60.17	59.40	-7	731	-0.96%
2021/08/06	15	62.07	6	61.58	61.20	9	734	1.23%
2021/08/05	19	62.76	21	62.43	61.70	-2	748	-0.27%
2021/08/04	90	61.70	41	60.22	62.40	49	752	6.52%
2021/08/03	98	61.34	100	62.03	61.40	-2	745	-0.27%
2021/08/02	116	60.61	106	61.60	59.60	10	702	1.42%	大買/大賣/
2021/07/30	68	68.40	87	68.78	66.20	-19	700	-2.71%
2021/07/29	27	73.26	10	73.59	73.00	17	671	2.53%
2021/07/28	38	74.54	43	74.26	74.50	-5	674	-0.74%
2021/07/27	3	79.43	16	78.81	77.00	-13	681	-1.91%
2021/07/26	27	80.89	35	80.39	80.30	-8	678	-1.18%
2021/07/23	29	79.15	14	78.90	78.80	15	675	2.22%
2021/07/22	32	76.98	5	76.50	76.70	27	680	3.97%
2021/07/21	24	77.77	71	78.28	75.30	-47	675	-6.95%
2021/07/20	32	79.02	38	78.87	77.90	-6	671	-0.89%
2021/07/19	49	78.04	40	78.05	79.50	9	661	1.36%
2021/07/16	57	75.61	45	75.40	75.30	12	650	1.85%
2021/07/15	18	73.76	31	74.01	73.20	-13	639	-2.03%
2021/07/14	73	73.18	28	72.86	74.60	45	634	7.09%
2021/07/13	34	75.05	21	76.02	73.40	13	620	2.09%
2021/07/12	35	78.91	25	78.50	77.30	10	611	1.63%
2021/07/09	14	79.35	15	78.65	79.00	-1	614	-0.16%
2021/07/08	18	80.63	15	80.59	80.10	3	632	0.47%
2021/07/07	9	82.38	11	82.65	81.20	-2	641	-0.31%
2021/07/06	31	85.05	21	84.28	83.40	10	638	1.57%
2021/07/05	27	82.09	25	81.83	82.70	2	639	0.31%
2021/07/02	13	83.88	25	84.34	83.20	-12	642	-1.87%
2021/07/01	9	88.12	11	87.29	85.20	-2	639	-0.31%
2021/06/30	13	89.25	10	89.57	88.40	3	638	0.47%
2021/06/29	7	89.44	16	89.85	89.00	-9	646	-1.39%
2021/06/28	0	0.00	4	93.70	90.60	-4	659	-0.61%
2021/06/25	51	93.23	58	93.64	92.80	-7	654	-1.07%
2021/06/24	36	90.68	27	90.81	90.70	9	640	1.41%
2021/06/23	7	88.54	9	88.81	88.30	-2	635	-0.31%
2021/06/22	16	90.53	72	90.61	88.90	-56	635	-8.82%
2021/06/21	25	88.24	66	89.87	92.30	-41	628	-6.52%
2021/06/18	13	90.40	6	90.80	89.40	7	617	1.13%
2021/06/17	8	90.54	8	90.31	90.10	0	624	0.00%
2021/06/16	26	92.56	27	92.57	90.40	-1	623	-0.16%
2021/06/15	27	90.74	5	90.72	90.50	22	615	3.57%
2021/06/11	16	91.20	4	90.45	89.50	12	616	1.95%
2021/06/10	21	90.59	11	90.29	90.50	10	628	1.59%
2021/06/09	7	90.47	3	90.93	89.10	4	627	0.64%
2021/06/08	21	90.16	16	89.95	88.80	5	627	0.80%
2021/06/07	65	91.83	157	92.73	90.80	-92	625	-14.72%	大賣/
2021/06/04	9	95.18	16	95.02	94.90	-7	606	-1.15%
2021/06/03	16	95.81	13	96.85	94.30	3	603	0.50%
2021/06/02	50	95.90	33	96.42	94.00	17	597	2.84%
2021/06/01	15	92.09	17	92.72	91.60	-2	581	-0.34%
2021/05/28	26	91.20	25	90.74	93.60	1	589	0.17%
2021/05/27	23	86.34	19	86.78	86.10	4	586	0.68%
2021/05/26	25	82.47	7	82.26	82.80	18	584	3.08%
2021/05/25	19	82.31	21	82.99	82.70	-2	585	-0.34%
2021/05/24	79	79.07	28	79.70	82.20	51	596	8.55%
2021/05/21	194	74.10	26	74.51	76.40	168	604	27.77%	大買/鉅額交易
2021/05/20	80	76.53	21	77.37	73.40	59	635	9.29%
2021/05/19	38	75.29	30	75.77	76.80	8	640	1.25%
2021/05/18	58	76.41	27	76.67	78.50	31	634	4.89%
2021/05/17	30	75.35	40	75.04	73.80	-10	628	-1.59%
2021/05/14	43	85.04	24	86.71	82.00	19	645	2.94%
2021/05/13	22	79.06	34	78.39	85.40	-12	642	-1.87%
2021/05/12	30	85.05	18	85.31	81.10	12	627	1.91%
2021/05/11	13	91.68	13	92.34	90.10	0	624	0.00%
2021/05/10	9	99.03	9	100.18	98.50	0	627	0.00%
2021/05/07	29	102.21	37	104.08	99.60	-8	635	-1.26%
2021/05/05	24	96.76	16	97.49	90.30	8	605	1.32%
2021/05/04	18	102.43	12	101.06	100.00	6	603	0.99%
2021/05/03	1	115.50	12	115.58	110.50	-11	615	-1.79%
2021/04/29	3	115.67	1	116.00	115.00	2	633	0.32%
2021/04/28	14	116.82	10	118.05	118.50	4	644	0.62%
2021/04/27	2	111.50	2	112.25	111.00	0	646	0.00%
2021/04/26	1	111.50	18	112.61	111.50	-17	683	-2.49%
2021/04/23	5	112.10	0	0.00	112.00	5	698	0.72%
2021/04/22	1	113.50	3	111.50	111.50	-2	718	-0.28%
2021/04/21	8	110.50	8	111.13	112.00	0	748	0.00%
2021/04/20	5	111.80	0	0.00	111.50	5	771	0.65%
2021/04/19	4	115.00	12	115.17	112.50	-8	803	-1.00%
2021/04/16	17	113.82	25	113.30	115.00	-8	855	-0.94%
2021/04/15	23	108.50	14	108.68	111.50	9	909	0.99%
2021/04/14	33	112.15	31	114.74	111.50	2	1,003	0.20%
2021/04/13	12	121.13	22	124.23	119.00	-10	1,043	-0.96%
2021/04/12	7	127.14	3	126.67	125.00	4	1,038	0.39%
2021/04/09	3	126.00	50	127.83	126.00	-47	1,039	-4.52%
2021/04/08	0	0.00	4	129.50	128.50	-4	1,035	-0.39%
2021/04/07	3	130.00	13	129.73	129.50	-10	1,035	-0.97%
2021/04/06	0	0.00	33	129.71	129.00	-33	1,035	-3.19%
2021/04/01	0	0.00	102	133.32	132.00	-102	1,031	-9.89%	大賣/鉅額交易
2021/03/31	0	0.00	22	138.36	136.00	-22	1,021	-2.15%
2021/03/30	1	135.00	29	134.09	133.50	-28	1,005	-2.79%
2021/03/29	8	135.81	5	135.40	134.50	3	1,011	0.30%
2021/03/26	8	135.50	0	0.00	135.00	8	1,011	0.79%
2021/03/22	0	0.00	11	138.59	136.50	-11	1,030	-1.07%
2021/03/17	0	0.00	1	134.00	133.00	-1	1,038	-0.10%
2021/03/16	52	137.57	1	138.00	137.00	51	1,049	4.86%
2021/03/15	0	0.00	3	132.00	131.00	-3	1,046	-0.29%
2021/03/12	4	131.50	1	130.50	130.00	3	1,058	0.28%
2021/03/11	0	0.00	1	134.50	133.00	-1	1,072	-0.09%
2021/03/10	1	127.00	0	0.00	126.50	1	1,118	0.09%
2021/03/09	0	0.00	1	128.50	127.50	-1	1,166	-0.09%
2021/03/08	0	0.00	17	130.56	129.00	-17	1,206	-1.41%
2021/03/05	0	0.00	10	130.00	132.00	-10	1,260	-0.79%
2021/03/04	29	128.03	1	133.00	128.50	28	1,297	2.16%
2021/03/03	0	0.00	5	136.70	135.00	-5	1,307	-0.38%
2021/03/02	1	140.50	8	138.31	139.50	-7	1,356	-0.52%
2021/02/26	4	136.88	2	136.00	137.50	2	1,427	0.14%
2021/02/25	8	139.44	1	139.00	138.00	7	1,428	0.49%
2021/02/24	11	142.50	7	142.64	137.00	4	1,430	0.28%
2021/02/23	4	147.50	46	148.24	148.00	-42	1,413	-2.97%
2021/02/22	37	147.80	3	149.67	151.00	34	1,390	2.45%
2021/02/19	16	138.81	10	139.45	138.00	6	1,348	0.45%
2021/02/18	0	0.00	4	134.50	133.50	-4	1,337	-0.30%
2021/02/17	8	135.00	2	137.00	137.00	6	1,347	0.45%
2021/02/05	2	140.25	12	138.75	131.00	-10	1,357	-0.74%
2021/02/04	8	133.75	0	0.00	135.00	8	1,364	0.59%
2021/02/03	0	0.00	4	134.13	133.00	-4	1,387	-0.29%
2021/02/02	4	134.25	2	136.25	136.00	2	1,448	0.14%
2021/02/01	17	133.32	14	133.61	134.00	3	1,490	0.20%
2021/01/29	0	0.00	17	136.26	129.00	-17	1,563	-1.09%
2021/01/28	6	135.00	3	133.50	132.00	3	1,653	0.18%
2021/01/27	13	134.00	0	0.00	135.00	13	1,740	0.75%
2021/01/26	3	133.83	2	133.00	130.50	1	1,765	0.06%
2021/01/25	9	138.00	27	136.67	134.00	-18	1,767	-1.02%
2021/01/22	17	127.53	4	127.38	132.00	13	1,752	0.74%
2021/01/21	12	120.58	17	123.38	120.00	-5	1,751	-0.29%
2021/01/20	16	126.28	9	125.78	124.00	7	1,759	0.40%
2021/01/19	25	135.76	24	134.58	129.00	1	1,776	0.06%
2021/01/18	0	0.00	7	145.00	143.00	-7	1,744	-0.40%
2021/01/15	24	151.27	16	149.59	151.50	8	1,733	0.46%
2021/01/14	24	151.29	29	149.24	150.00	-5	1,724	-0.29%
2021/01/13	16	152.84	14	152.21	146.00	2	1,710	0.12%
2021/01/12	9	151.78	17	151.24	150.00	-8	1,723	-0.46%
2021/01/11	57	145.43	43	150.73	150.50	14	1,872	0.75%
2021/01/06	12	128.21	12	134.08	135.00	0	1,944	0.00%
2020/12/31	1	121.00	0	0.00	121.00	1	2,023	0.05%
2020/12/09	19	139.34	0	0.00	138.50	19	2,891	0.66%
2020/12/04	0	0.00	30	148.02	144.00	-30	2,894	-1.04%
2020/11/13	0	0.00	12	139.79	142.50	-12	3,283	-0.37%
2020/11/11	27	157.11	0	0.00	150.00	27	3,366	0.80%
2020/11/10	0	0.00	1	173.00	166.50	-1	3,373	-0.03%
2020/11/09	20	174.48	0	0.00	178.00	20	3,362	0.59%
2020/11/06	25	173.66	0	0.00	170.00	25	3,357	0.74%
2020/11/05	0	0.00	1	177.00	172.50	-1	3,357	-0.03%
2020/11/04	1	174.00	0	0.00	174.50	1	3,376	0.03%
2020/11/02	4	151.25	0	0.00	153.50	4	3,431	0.12%
2020/10/28	1	156.50	0	0.00	152.00	1	3,729	0.03%
2020/10/27	11	154.05	0	0.00	157.00	11	3,843	0.29%
2020/10/26	8.8	148.32	0	0.00	149.00	8.8	3,869	0.23%
2020/10/23	8	147.63	0	0.00	148.00	8	3,867	0.21%
2020/10/22	10	144.15	0	0.00	146.00	10	3,869	0.26%
2020/10/21	2	146.00	0	0.00	146.00	2	3,862	0.05%
2020/10/20	76	151.50	0	0.00	153.00	76	3,852	1.97%
2020/10/19	25	156.50	49	151.57	151.50	-24	3,821	-0.63%
2020/10/14	16	138.00	6	135.00	141.00	10	3,466	0.29%
2020/10/13	23	131.28	0	0.00	135.00	23	3,406	0.68%
2020/10/08	0	0.00	3	129.50	131.50	-3	3,345	-0.09%
2020/10/07	10	128.00	5	128.00	128.00	5	3,287	0.15%
2020/10/06	4	130.00	8	127.75	130.00	-4	3,266	-0.12%
2020/09/30	0	0.00	1	115.50	120.00	-1	3,215	-0.03%
2020/09/29	0	0.00	12	118.58	116.00	-12	3,210	-0.37%
2020/09/28	0	0.00	5	113.00	117.00	-5	3,221	-0.16%
2020/09/25	0	0.00	15	117.67	116.00	-15	3,238	-0.46%
2020/09/24	0	0.00	1	119.00	119.00	-1	3,208	-0.03%
2020/09/23	15	127.00	60	126.64	128.50	-45	3,183	-1.41%
2020/09/22	24	128.21	49	129.74	124.00	-25	3,164	-0.79%
2020/09/21	22	138.25	34	136.76	136.50	-12	3,110	-0.39%
2020/09/18	54	136.70	6	130.33	132.00	48	2,978	1.61%
2020/09/17	10	128.50	58	128.72	129.00	-48	2,848	-1.69%
2020/09/16	0	0.00	21	121.07	128.00	-21	2,750	-0.76%
2020/09/15	0	0.00	44	117.52	116.50	-44	2,682	-1.64%
2020/09/14	26	109.44	43	116.33	115.00	-17	2,658	-0.64%
2020/09/11	8	106.00	8	110.94	108.00	0	2,649	0.00%
2020/09/10	0	0.00	7	112.43	111.00	-7	2,638	-0.27%
2020/09/09	3	109.50	0	0.00	113.00	3	2,637	0.11%
2020/09/08	5	110.00	8	112.50	111.00	-3	2,626	-0.11%
2020/09/07	0	0.00	33	119.53	111.00	-33	2,607	-1.27%
2020/09/04	0	0.00	11	121.50	123.00	-11	2,587	-0.43%
2020/08/24	0	0.00	34	133.03	136.00	-34	2,220	-1.53%
2020/08/21	14	147.18	10	139.50	148.00	4	2,141	0.19%
2020/08/20	9	125.50	0	0.00	135.00	9	2,103	0.43%
2020/08/19	21	135.00	0	0.00	135.00	21	2,068	1.02%
2020/08/04	0	0.00	54	99.64	105.50	-54	1,595	-3.38%
2020/08/03	13	99.30	21	97.24	96.00	-8	1,511	-0.53%
2020/07/31	42	95.53	37	94.05	94.80	5	1,446	0.35%
2020/07/30	17	89.06	0	0.00	89.10	17	1,374	1.24%
2020/07/29	22	79.59	3	79.00	81.00	19	1,409	1.35%
2020/07/28	12	79.08	51	79.33	79.00	-39	1,479	-2.64%
2020/07/27	0	0.00	19	80.43	80.60	-19	1,529	-1.24%
2020/07/24	15	82.26	22	82.50	81.50	-7	1,562	-0.45%
2020/07/23	0	0.00	22	85.28	84.90	-22	1,606	-1.37%
2020/07/22	14	85.00	15	85.26	85.90	-1	1,634	-0.06%
2020/07/21	0	0.00	34	82.34	82.20	-34	1,650	-2.06%
2020/07/20	31	79.21	2	76.30	81.80	29	1,643	1.76%
2020/07/17	0	0.00	19	78.93	78.20	-19	1,636	-1.16%
2020/07/16	3	79.80	0	0.00	80.60	3	1,637	0.18%
2020/07/14	1	85.80	7	85.20	82.20	-6	1,642	-0.37%
2020/07/08	58	94.82	0	0.00	94.00	58	1,646	3.52%
2020/07/07	0	0.00	23	94.03	94.00	-23	1,643	-1.40%
2020/07/03	22	87.32	0	0.00	89.80	22	1,612	1.36%
2020/07/02	6	86.10	0	0.00	86.10	6	1,609	0.37%
2020/07/01	0	0.00	7	85.30	85.30	-7	1,608	-0.44%
2020/06/30	5	82.66	0	0.00	85.80	5	1,637	0.31%
2020/06/29	10	80.60	0	0.00	81.00	10	1,679	0.60%
2020/06/24	4	81.20	0	0.00	81.20	4	1,719	0.23%
2020/06/23	0	0.00	1	80.60	80.30	-1	1,743	-0.06%
2020/06/22	4	80.90	0	0.00	81.00	4	1,764	0.23%
2020/06/18	18	81.64	0	0.00	81.60	18	1,784	1.01%
2020/06/16	17	79.59	0	0.00	80.70	17	1,785	0.95%
2020/06/15	1	77.90	0	0.00	76.00	1	1,785	0.06%
2020/06/11	10	82.18	0	0.00	78.70	10	1,797	0.56%
2020/06/09	4	80.98	0	0.00	80.00	4	1,797	0.22%
2020/06/08	8	81.80	0	0.00	80.40	8	1,822	0.44%
2020/06/04	0	0.00	6	82.60	80.80	-6	1,846	-0.32%
2020/06/03	6	82.65	0	0.00	82.60	6	1,865	0.32%
2020/05/27	0	0.00	6	85.80	84.10	-6	2,044	-0.29%
2020/05/26	0	0.00	3	83.00	85.60	-3	2,027	-0.15%
2020/05/20	9	83.00	0	0.00	81.10	9	2,002	0.45%
2020/05/18	0	0.00	5	85.00	84.20	-5	1,974	-0.25%
2020/05/15	0	0.00	19	77.89	78.00	-19	1,956	-0.97%
2020/05/12	0	0.00	3	89.50	87.80	-3	1,899	-0.16%
2020/05/11	27	87.26	0	0.00	89.20	27	1,898	1.42%