科嘉-KY (5215)-新加坡商瑞銀券商分點個股進出

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

科嘉-KY

(5215)

可現股當沖

股價
48.80
漲跌
▲0.20
漲幅
+0.41%
成交量
33張
產業
上市電腦週邊類股
178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

科嘉-KY (5215)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
2024/04/25	4	48.91	2	48.95	48.80	2	191	1.05%
2024/04/24	2	48.63	3	48.77	48.60	-1	192	-0.52%
2024/04/23	0	0.00	1	48.80	48.45	-1	195	-0.51%
2024/04/22	8	47.98	3	48.23	47.50	5	197	2.53%
2024/04/19	3	47.68	2	47.80	47.95	1	198	0.51%
2024/04/18	2	48.60	1	48.75	48.80	1	197	0.51%
2024/04/17	3	48.87	7	48.89	48.85	-4	198	-2.02%
2024/04/16	9	47.93	16	48.56	48.30	-7	199	-3.51%
2024/04/15	43	49.82	4	49.93	49.85	39	197	19.77%
2024/04/12	2	50.90	2	50.90	50.60	0	194	0.00%
2024/04/11	0	0.00	13	50.82	50.80	-13	194	-6.67%
2024/04/10	4	51.45	8	51.24	51.40	-4	196	-2.04%
2024/04/09	1	50.80	2	50.50	50.50	-1	196	-0.51%
2024/04/08	3	50.70	3	50.57	50.40	0	197	0.00%
2024/04/03	10	50.58	0	0.00	50.40	10	200	4.99%
2024/04/02	0	0.00	1	51.10	50.60	-1	203	-0.49%
2024/04/01	13	51.11	7	51.01	50.80	6	204	2.93%
2024/03/29	1	51.20	3	51.23	51.00	-2	204	-0.98%
2024/03/28	2	51.55	1	51.10	51.00	1	208	0.48%
2024/03/27	8	51.63	9	51.72	51.30	-1	208	-0.48%
2024/03/26	2	50.65	12	51.03	50.40	-10	207	-4.82%
2024/03/25	6	51.53	2	51.60	51.40	4	206	1.94%
2024/03/22	9	51.83	1	51.90	51.60	8	209	3.83%
2024/03/21	37	51.56	3	51.53	51.60	34	209	16.20%
2024/03/20	47	51.46	5	51.54	51.60	42	210	19.98%
2024/03/19	68	52.42	53	51.78	51.20	15	210	7.11%
2024/03/18	7	55.80	0	0.00	55.20	7	190	3.67%
2024/03/15	10	55.72	0	0.00	55.70	10	194	5.14%
2024/03/14	21	56.45	2	56.40	55.50	19	196	9.67%
2024/03/13	0	0.00	20	55.45	55.10	-20	197	-10.15%
2024/03/12	12	57.13	4	56.35	56.30	8	202	3.95%
2024/03/11	1	55.60	0	0.00	55.90	1	212	0.47%
2024/03/08	7	57.73	46	56.45	55.50	-39	218	-17.82%
2024/03/07	6	59.45	7	59.36	58.40	-1	218	-0.46%
2024/03/06	11	58.55	7	59.20	59.60	4	218	1.83%
2024/03/05	0	0.00	1	57.40	56.90	-1	220	-0.45%
2024/03/04	7	58.26	6	58.42	57.90	1	222	0.45%
2024/03/01	8	57.95	5	58.56	58.50	3	224	1.34%
2024/02/29	12	57.87	0	0.00	57.70	12	229	5.24%
2024/02/27	2	58.65	7	58.77	57.90	-5	231	-2.16%
2024/02/26	17	58.87	2	59.05	58.50	15	239	6.25%
2024/02/23	13	59.05	3	59.73	59.20	10	256	3.91%
2024/02/22	26	59.75	6	59.70	59.40	20	260	7.66%
2024/02/21	12	60.44	0	0.00	60.40	12	266	4.51%
2024/02/20	0	0.00	5	61.20	60.40	-5	276	-1.81%
2024/02/19	49	61.24	35	61.27	61.40	14	284	4.93%
2024/02/16	48	61.45	27	61.32	60.60	21	312	6.73%
2024/02/15	28	59.31	15	59.37	60.80	13	317	4.10%
2024/02/05	16	57.96	3	58.40	57.80	13	322	4.03%
2024/02/02	12	59.21	18	60.16	58.70	-6	328	-1.83%
2024/02/01	18	60.50	2	60.30	60.20	16	336	4.75%
2024/01/31	11	59.60	97	59.93	60.40	-86	344	-24.95%
2024/01/30	11	57.81	36	57.73	59.50	-25	349	-7.14%
2024/01/29	3	56.00	5	56.08	56.30	-2	353	-0.57%
2024/01/26	0	0.00	3	55.80	55.50	-3	401	-0.75%
2024/01/25	0	0.00	14	56.05	55.80	-14	441	-3.17%
2024/01/24	9	55.93	36	56.34	56.70	-27	494	-5.46%
2024/01/23	13	54.50	3	54.43	54.20	10	575	1.74%
2024/01/22	6	53.90	5	54.40	53.70	1	631	0.16%
2024/01/19	16	54.24	3	54.57	54.10	13	654	1.99%
2024/01/18	21	54.12	10	54.23	54.00	11	680	1.62%
2024/01/17	33	54.29	29	54.39	53.50	4	734	0.54%
2024/01/16	12	54.78	19	54.94	55.20	-7	804	-0.87%
2024/01/15	0	0.00	3	55.73	55.80	-3	977	-0.31%
2024/01/12	0	0.00	1	55.90	55.20	-1	1,100	-0.09%
2024/01/11	15	55.78	8	55.79	56.10	7	1,134	0.62%
2024/01/10	38	55.24	3	55.23	55.50	35	1,195	2.93%
2024/01/09	14	55.63	7	56.03	55.70	7	1,309	0.53%
2024/01/08	4	56.50	0	0.00	56.70	4	1,458	0.27%
2024/01/05	9	56.73	0	0.00	56.80	9	1,559	0.58%
2024/01/04	21	56.55	2	57.15	56.30	19	1,582	1.20%
2024/01/03	4	57.30	0	0.00	57.10	4	1,585	0.25%
2024/01/02	0	0.00	6	58.22	57.90	-6	1,586	-0.38%
2023/12/29	0	0.00	4	59.15	59.00	-4	1,594	-0.25%
2023/12/28	2	58.75	0	0.00	58.70	2	1,599	0.13%
2023/12/27	1	58.00	0	0.00	58.10	1	1,603	0.06%
2023/12/26	0	0.00	1	58.20	58.20	-1	1,619	-0.06%
2023/12/25	9	57.01	20	57.29	57.00	-11	1,622	-0.68%
2023/12/22	16	58.50	6	58.43	58.20	10	1,623	0.62%
2023/12/21	4	58.55	1	58.50	58.20	3	1,634	0.18%
2023/12/20	1	59.20	6	59.17	59.20	-5	1,638	-0.31%
2023/12/19	18	58.31	4	58.40	58.80	14	1,645	0.85%
2023/12/18	8	59.21	13	59.15	59.00	-5	1,652	-0.30%
2023/12/15	4	59.13	3	59.00	59.10	1	1,662	0.06%
2023/12/14	2	60.95	12	60.05	59.40	-10	1,673	-0.60%
2023/12/13	8	59.39	13	60.24	60.30	-5	1,681	-0.30%
2023/12/12	11	59.86	9	59.70	59.20	2	1,706	0.12%
2023/12/11	2	60.70	1	60.80	60.20	1	1,726	0.06%
2023/12/08	1	60.20	13	60.02	60.30	-12	1,822	-0.66%
2023/12/07	18	60.68	17	61.21	60.00	1	1,856	0.05%
2023/12/06	27	61.62	14	61.81	61.20	13	1,864	0.70%
2023/12/05	13	63.68	19	63.55	62.60	-6	1,884	-0.32%
2023/12/04	13	64.89	15	64.92	64.20	-2	1,897	-0.11%
2023/12/01	14	64.54	4	64.93	64.40	10	1,924	0.52%
2023/11/30	15	65.00	10	65.45	64.70	5	2,039	0.25%
2023/11/29	11	64.09	9	64.01	64.20	2	2,076	0.10%
2023/11/28	14	63.67	0	0.00	64.10	14	2,092	0.67%
2023/11/27	7.6	62.85	16	63.11	62.50	-8.4	2,088	-0.40%
2023/11/24	0	0.00	3	63.70	63.50	-3	2,085	-0.14%
2023/11/22	56	64.00	53	64.71	64.50	3	2,077	0.14%
2023/11/21	3	62.73	22	63.02	62.70	-19	2,074	-0.92%
2023/11/20	22	62.82	4	62.90	63.00	18	2,084	0.86%
2023/11/17	16	62.55	14	62.85	62.40	2	2,082	0.10%
2023/11/16	2	61.90	2	62.05	61.80	0	2,071	0.00%
2023/11/15	35	63.31	42	63.18	62.20	-7	2,062	-0.34%
2023/11/14	10	67.07	19	66.64	65.50	-9	2,030	-0.44%
2023/11/13	13	67.00	1	66.30	66.30	12	2,019	0.59%
2023/11/10	5	65.54	14	65.80	65.00	-9	2,010	-0.45%
2023/11/09	12	65.70	10	66.50	65.50	2	2,001	0.10%
2023/11/08	13	67.94	24	68.11	67.00	-11	1,992	-0.55%
2023/11/07	13	69.01	31	69.70	68.20	-18	1,981	-0.91%
2023/11/06	29	68.00	22	68.10	68.30	7	1,964	0.36%
2023/11/03	55	68.31	71	68.85	68.10	-16	1,953	-0.82%
2023/11/02	57	71.21	38	71.41	71.50	19	1,903	1.00%
2023/11/01	79	70.81	107	71.29	71.00	-28	1,862	-1.50%	大賣/
2023/10/31	191	69.89	162	70.38	68.90	29	1,807	1.60%	大買/大賣/
2023/10/30	124	68.87	172	68.87	68.90	-48	1,720	-2.79%	大買/大賣/
2023/10/27	77	66.17	44	66.98	65.60	33	1,663	1.98%
2023/10/26	45	67.41	26	68.61	66.90	19	1,639	1.16%
2023/10/25	53	69.84	38	70.24	68.90	15	1,612	0.93%
2023/10/24	96	71.97	114	72.02	70.10	-18	1,556	-1.16%	大賣/
2023/10/23	292	74.00	319	74.02	74.20	-27	1,483	-1.82%	大買/大賣/
2023/10/20	182	69.76	218	69.83	73.00	-36	1,309	-2.75%	大買/大賣/
2023/10/19	115	66.38	140	66.24	66.40	-25	1,187	-2.11%	大買/大賣/
2023/10/18	52	65.04	164	66.22	67.00	-112	1,152	-9.72%	大賣/鉅額交易
2023/10/17	396	68.49	281	69.29	69.30	115	1,090	10.55%	大買/大賣/鉅額交易
2023/10/16	360	69.68	356	69.84	67.00	4	976	0.41%	大買/大賣/
2023/10/13	223	64.07	278	63.65	66.60	-55	824	-6.67%	大買/大賣/
2023/10/12	101	59.65	36	59.11	60.60	65	728	8.93%	大買/
2023/10/11	7	56.31	6	56.25	55.10	1	705	0.14%
2023/10/06	8	56.64	22	57.12	57.10	-14	699	-2.00%
2023/10/05	18	58.66	65	58.35	57.20	-47	697	-6.74%
2023/10/04	22	56.46	27	56.97	58.10	-5	690	-0.72%
2023/10/03	0	0.00	63	57.27	56.80	-63	686	-9.18%
2023/10/02	21	57.14	80	57.82	58.40	-59	679	-8.68%
2023/09/28	22	54.14	30	54.21	54.30	-8	662	-1.21%
2023/09/27	21	54.22	35	54.34	54.00	-14	658	-2.13%
2023/09/26	69	54.95	26	55.60	54.30	43	653	6.58%
2023/09/25	18	57.30	24	57.06	56.30	-6	641	-0.94%
2023/09/22	37	57.13	59	57.32	57.20	-22	636	-3.46%
2023/09/21	79	57.86	6	58.62	56.60	73	629	11.60%
2023/09/20	30	60.62	48	60.33	59.40	-18	619	-2.91%
2023/09/19	109	62.43	74	61.97	61.10	35	607	5.76%	大買/
2023/09/18	93	61.44	22	62.17	61.70	71	594	11.95%
2023/09/15	23	62.24	58	62.28	61.70	-35	582	-6.01%
2023/09/14	62	61.05	111	61.64	61.00	-49	552	-8.86%	大賣/
2023/09/13	180.6	62.44	144	62.47	61.10	36.6	528	6.93%	大買/大賣/
2023/09/12	8	60.60	12	59.02	62.70	-4	429	-0.93%
2023/09/11	26	56.12	95	56.46	57.00	-69	392	-17.57%
2023/09/08	5	60.00	86	58.30	58.00	-81	377	-21.46%
2023/09/07	0	0.00	56	57.89	58.90	-56	347	-16.11%
2023/09/06	204	57.53	124	58.34	57.80	80	328	24.33%	大買/大賣/
2023/09/05	75	58.80	61	59.02	57.90	14	297	4.71%
2023/09/04	16	54.46	41	54.42	56.80	-25	179	-13.89%
2023/09/01	44	50.52	5	51.42	51.70	39	135	28.78%
2023/08/31	7	46.98	0	0.00	47.00	7	116	6.01%
2023/08/30	10	47.05	13	46.98	47.00	-3	116	-2.58%
2023/08/29	6	45.82	7	45.87	46.00	-1	114	-0.88%
2023/08/28	3	47.18	33	46.68	45.75	-30	113	-26.46%
2023/08/25	21	49.02	26	48.58	47.50	-5	108	-4.62%
2023/08/24	25	48.68	10	48.79	50.80	15	95	15.78%
2023/08/23	1	47.50	2	47.93	47.60	-1	79	-1.26%
2023/08/22	0	0.00	3	46.08	46.00	-3	73	-4.06%
2023/08/18	1	45.80	0	0.00	46.55	1	75	1.33%
2023/08/16	2	45.60	0	0.00	45.65	2	75	2.65%
2023/08/15	1	46.55	0	0.00	46.45	1	75	1.33%
2023/08/14	1	46.75	2	46.50	45.85	-1	75	-1.33%
2023/08/11	1	47.55	5	48.00	47.35	-4	73	-5.43%
2023/08/10	1	48.00	0	0.00	48.00	1	71	1.41%
2023/08/09	4	47.89	0	0.00	48.10	4	69	5.76%
2023/08/07	0	0.00	1	46.55	46.70	-1	66	-1.51%
2023/08/04	4	45.56	5	45.42	46.15	-1	65	-1.52%
2023/07/31	1	46.70	0	0.00	46.50	1	64	1.56%
2023/07/27	1	46.35	0	0.00	46.40	1	62	1.59%
2023/07/25	0	0.00	1	46.65	46.60	-1	62	-1.61%
2023/07/24	5	46.91	0	0.00	47.00	5	61	8.17%
2023/07/21	1	46.45	0	0.00	47.50	1	60	1.65%
2023/07/20	1	47.30	0	0.00	47.15	1	60	1.65%
2023/07/19	0	0.00	3	47.05	46.90	-3	60	-4.98%
2023/07/18	4	47.19	1	47.20	46.90	3	59	5.05%
2023/07/17	6	46.95	0	0.00	47.20	6	59	10.14%
2023/07/13	0	0.00	3	45.23	45.30	-3	54	-5.47%
2023/07/12	1	45.65	2	45.63	45.45	-1	54	-1.83%
2023/07/11	0	0.00	2	45.45	45.85	-2	54	-3.64%
2023/07/10	6	46.25	0	0.00	44.60	6	55	10.89%
2023/07/07	0	0.00	1	46.25	46.30	-1	51	-1.95%
2023/07/06	4	46.39	0	0.00	46.40	4	51	7.76%
2023/07/05	5	46.79	0	0.00	46.70	5	50	9.83%
2023/06/28	3	46.87	0	0.00	46.85	3	53	5.58%
2023/06/27	3	46.47	0	0.00	46.20	3	54	5.55%
2023/06/26	3	46.88	0	0.00	46.45	3	54	5.50%
2023/06/21	4	46.90	0	0.00	47.10	4	56	7.08%
2023/06/20	1	46.95	0	0.00	46.85	1	56	1.77%
2023/06/19	4	46.79	0	0.00	46.90	4	57	7.01%
2023/06/16	2	47.00	0	0.00	46.80	2	57	3.50%
2023/06/15	4	47.05	1	46.90	46.90	3	57	5.25%
2023/06/14	6	46.96	0	0.00	47.05	6	57	10.51%
2023/06/13	14	47.15	0	0.00	46.90	14	56	24.58%
2023/06/12	10	47.00	1	47.20	47.10	9	55	16.15%
2023/06/09	3	46.40	1	46.30	46.35	2	54	3.67%
2023/06/08	2	46.90	0	0.00	46.45	2	53	3.72%
2023/06/07	5	46.62	0	0.00	46.60	5	55	9.04%
2023/06/06	3	46.72	1	46.70	46.55	2	56	3.55%
2023/06/05	5	46.65	0	0.00	46.65	5	57	8.74%
2023/06/02	2	46.48	0	0.00	46.45	2	61	3.26%
2023/06/01	3	46.02	2	46.05	45.85	1	61	1.62%
2023/05/31	7	46.18	3	46.17	45.85	4	62	6.36%
2023/05/30	9	46.26	3	46.25	46.10	6	62	9.57%
2023/05/29	4	46.25	6	46.20	46.05	-2	63	-3.17%
2023/05/25	6	47.09	1	47.10	46.95	5	63	7.88%
2023/05/24	7	47.54	0	0.00	47.65	7	62	11.13%
2023/05/23	7	47.00	0	0.00	47.05	7	63	11.08%
2023/05/22	5	46.98	0	0.00	46.80	5	65	7.59%
2023/05/19	7	47.21	2	46.90	46.85	5	66	7.54%
2023/05/18	4	47.25	0	0.00	46.90	4	66	6.03%
2023/05/17	3	47.48	0	0.00	47.20	3	66	4.51%
2023/05/16	6	47.30	0	0.00	47.00	6	66	8.97%
2023/05/15	3	46.75	0	0.00	46.65	3	67	4.44%
2023/05/12	5	47.08	0	0.00	47.00	5	70	7.10%
2023/05/10	2	47.55	0	0.00	47.65	2	71	2.79%
2023/05/09	2	47.83	0	0.00	47.95	2	72	2.75%
2023/05/08	5	48.02	0	0.00	47.90	5	74	6.69%
2023/05/05	3	47.90	0	0.00	47.60	3	78	3.82%
2023/05/04	4	47.83	0	0.00	47.90	4	87	4.58%
2023/05/03	2	48.10	0	0.00	47.75	2	88	2.25%
2023/05/02	6	48.42	1	48.50	48.10	5	89	5.56%
2023/04/28	3	48.30	2	48.33	48.00	1	90	1.10%
2023/04/27	3	47.82	0	0.00	47.80	3	91	3.29%
2023/04/26	4	47.54	1	47.45	47.40	3	92	3.26%
2023/04/25	7	47.66	2	47.43	47.15	5	93	5.37%
2023/04/24	4	48.84	1	48.25	48.25	3	96	3.10%
2023/04/21	6	48.33	9	47.73	48.10	-3	97	-3.09%
2023/04/20	6	49.30	0	0.00	48.80	6	96	6.21%
2023/04/19	4	49.23	1	49.75	49.30	3	96	3.10%
2023/04/18	7	49.43	1	49.20	49.10	6	97	6.17%
2023/04/17	6	49.51	1	49.50	49.20	5	97	5.15%
2023/04/14	6	49.58	5	49.59	49.25	1	96	1.03%
2023/04/13	13	49.59	4	49.54	49.30	9	95	9.39%
2023/04/12	9	48.39	0	0.00	48.35	9	92	9.69%
2023/04/11	15	48.22	1	48.50	48.15	14	93	15.03%
2023/04/10	5	48.13	0	0.00	47.90	5	92	5.40%
2023/04/07	15	47.64	1	47.80	47.55	14	94	14.85%
2023/04/06	7	47.50	2	47.45	47.65	5	93	5.33%
2023/03/31	11	48.45	1	48.50	48.45	10	93	10.68%
2023/03/30	13	48.48	7	48.46	48.35	6	94	6.35%
2023/03/29	12	48.71	12	48.57	48.30	0	95	0.00%
2023/03/28	7	49.85	0	0.00	49.90	7	96	7.25%
2023/03/27	3	50.20	0	0.00	49.90	3	97	3.09%
2023/03/24	9	50.46	0	0.00	50.30	9	100	8.96%
2023/03/23	2	49.60	1	49.65	49.55	1	98	1.01%
2023/03/22	0	0.00	1	49.90	49.30	-1	99	-1.00%
2023/03/21	0	0.00	1	49.50	48.85	-1	100	-0.99%
2023/03/20	1	48.85	1	48.80	49.00	0	102	0.00%
2023/03/15	1	48.85	0	0.00	48.95	1	109	0.91%
2023/03/14	1	48.55	1	48.50	48.65	0	112	0.00%
2023/03/13	6	48.93	6	48.70	48.80	0	117	0.00%
2023/03/10	6	49.80	1	49.70	49.65	5	122	4.07%
2023/03/09	1	51.20	3	50.80	50.40	-2	126	-1.58%
2023/03/08	1	50.90	2	51.15	51.10	-1	126	-0.79%
2023/03/07	12	51.27	0	0.00	50.90	12	127	9.42%
2023/03/03	0	0.00	2	49.78	50.20	-2	129	-1.54%
2023/03/01	3	50.07	0	0.00	50.00	3	139	2.16%
2023/02/24	5	49.94	0	0.00	50.20	5	144	3.46%
2023/02/23	3	49.93	0	0.00	49.80	3	146	2.05%
2023/02/22	2	49.35	1	49.70	49.40	1	153	0.65%
2023/02/21	2	50.05	1	50.10	49.70	1	157	0.63%
2023/02/20	12	49.77	0	0.00	50.00	12	163	7.34%
2023/02/17	6	48.60	0	0.00	49.05	6	171	3.51%
2023/02/16	1	48.35	2	48.70	48.65	-1	181	-0.55%
2023/02/15	0	0.00	1	48.00	48.60	-1	193	-0.52%
2023/02/14	1	48.15	0	0.00	48.40	1	203	0.49%
2023/02/10	7	50.12	10	49.15	48.70	-3	238	-1.26%
2023/02/09	14	49.52	0	0.00	49.80	14	294	4.75%
2023/02/07	5	49.48	3	49.57	49.30	2	345	0.58%
2023/02/06	7	49.38	7	49.08	48.85	0	355	0.00%
2023/02/03	5	48.45	14	49.03	48.50	-9	364	-2.47%
2023/02/02	47	49.11	26	49.94	49.70	21	377	5.56%
2023/02/01	23	47.13	0	0.00	47.35	23	450	5.10%
2023/01/31	5	46.12	2	46.25	46.10	3	482	0.62%
2023/01/30	2	45.73	0	0.00	45.75	2	499	0.40%
2023/01/17	0	0.00	6	45.40	45.10	-6	531	-1.13%
2023/01/16	0	0.00	1	45.75	45.60	-1	565	-0.18%
2023/01/12	9	46.77	4	47.01	46.50	5	724	0.69%
2023/01/11	0	0.00	7	45.56	45.60	-7	806	-0.87%
2023/01/04	2	44.60	0	0.00	44.55	2	868	0.23%
2022/12/21	0	0.00	3	45.10	45.20	-3	988	-0.30%
2022/12/20	3	45.05	6	45.10	45.60	-3	986	-0.30%
2022/12/19	7	45.94	0	0.00	45.80	7	984	0.71%
2022/12/14	2	48.10	0	0.00	47.85	2	981	0.20%
2022/12/06	0	0.00	7	50.45	49.40	-7	972	-0.72%
2022/12/05	3	50.73	2	50.50	50.50	1	968	0.10%
2022/12/02	5	52.00	19	52.05	51.30	-14	963	-1.45%
2022/12/01	27	50.79	2	51.40	50.60	25	957	2.61%
2022/11/30	1	49.90	1	50.10	50.10	0	952	0.00%
2022/11/29	2	50.10	2	49.43	49.90	0	951	0.00%
2022/11/28	4	48.66	10	49.14	49.40	-6	949	-0.63%
2022/11/25	8	49.85	7	49.90	49.10	1	946	0.11%
2022/11/24	6	50.14	9	50.13	49.90	-3	943	-0.32%
2022/11/23	16	49.70	20	49.61	50.00	-4	940	-0.43%
2022/11/22	7	48.63	3	48.80	48.50	4	934	0.43%
2022/11/21	6	49.72	7	49.63	49.40	-1	932	-0.11%
2022/11/18	11	50.15	96	49.97	49.25	-85	929	-9.14%
2022/11/17	9	50.18	38	50.31	50.10	-29	922	-3.14%
2022/11/16	6	49.80	43	49.82	49.70	-37	917	-4.03%
2022/11/15	41	50.04	60	50.14	50.60	-19	911	-2.09%
2022/11/14	37	51.03	21	51.12	50.50	16	901	1.78%
2022/11/11	28	51.86	31	52.36	50.50	-3	890	-0.34%
2022/11/10	24	52.98	33	53.77	52.30	-9	878	-1.02%
2022/11/09	43	53.93	38	54.14	53.50	5	868	0.58%
2022/11/08	42	54.52	112	54.94	53.90	-70	855	-8.18%	大賣/
2022/11/07	171	55.99	221	56.73	55.30	-50	835	-5.99%	大買/大賣/
2022/11/04	104	53.88	114	54.10	56.70	-10	776	-1.29%	大買/大賣/
2022/11/03	55	51.25	28	51.22	51.60	27	734	3.68%
2022/11/02	32	51.43	47	51.88	51.10	-15	724	-2.07%
2022/11/01	9	51.70	56	52.01	51.80	-47	715	-6.57%
2022/10/31	80	51.30	72	51.57	50.80	8	704	1.14%
2022/10/28	279	53.55	349	54.60	50.60	-70	688	-10.16%	大買/大賣/
2022/10/27	89	52.49	130	52.42	55.10	-41	608	-6.74%	大賣/
2022/10/26	83	50.42	65	50.74	50.10	18	575	3.13%
2022/10/25	93	52.16	115	52.66	51.20	-22	557	-3.94%	大賣/
2022/10/24	225	54.31	74	54.94	51.80	151	525	28.72%	大買/鉅額交易
2022/10/21	137	54.75	153	54.86	54.10	-16	490	-3.26%	大買/大賣/
2022/10/20	72	53.21	83	53.36	55.30	-11	404	-2.72%
2022/10/19	67	50.63	80	50.68	53.20	-13	330	-3.93%
2022/10/18	17	46.13	19	46.31	48.50	-2	244	-0.82%
2022/10/17	23	42.72	2	43.35	44.10	21	229	9.16%
2022/10/14	5	44.60	3	44.60	44.55	2	224	0.89%
2022/10/13	39	45.55	51	46.06	43.30	-12	218	-5.49%
2022/10/12	33	48.80	53	48.79	48.10	-20	200	-9.96%
2022/10/11	100	49.26	86	48.71	48.30	14	183	7.63%
2022/10/07	182	48.64	186	49.05	49.00	-4	160	-2.50%	大買/大賣/
2022/10/06	22	47.55	49	47.88	48.70	-27	116	-23.27%
2022/10/03	0	0.00	1	36.75	36.65	-1	70	-1.42%
2022/09/30	2	35.55	0	0.00	35.80	2	70	2.83%
2022/09/28	3	36.62	0	0.00	36.20	3	71	4.18%
2022/09/27	1	37.65	0	0.00	38.30	1	71	1.39%
2022/09/26	1	36.30	2	37.45	37.90	-1	74	-1.35%
2022/09/23	1	39.10	3	39.25	39.05	-2	77	-2.58%
2022/09/22	1	39.65	1	39.75	39.90	0	78	0.00%
2022/09/21	0	0.00	1	40.40	40.15	-1	77	-1.29%
2022/09/19	2	40.33	3	40.80	40.30	-1	78	-1.28%
2022/09/16	0	0.00	1	42.25	41.90	-1	76	-1.30%
2022/09/15	0	0.00	2	43.15	42.65	-2	77	-2.58%
2022/09/12	1	43.50	1	43.20	43.00	0	83	0.00%
2022/09/07	3	43.15	1	43.35	42.95	2	85	2.34%
2022/09/05	0	0.00	2	44.40	44.50	-2	86	-2.30%
2022/09/01	6	45.70	2	45.75	45.85	4	87	4.55%
2022/08/30	0	0.00	2	45.60	45.60	-2	86	-2.30%
2022/08/29	4	44.33	0	0.00	45.65	4	86	4.63%
2022/08/26	4	46.60	5	46.39	45.95	-1	86	-1.16%
2022/08/24	0	0.00	1	43.85	43.85	-1	84	-1.18%
2022/08/22	0	0.00	1	44.70	44.75	-1	84	-1.18%
2022/08/19	2	45.30	0	0.00	44.85	2	85	2.34%
2022/08/16	1	45.75	2	45.25	45.05	-1	86	-1.16%
2022/08/15	3	44.58	0	0.00	45.75	3	87	3.43%
2022/08/12	2	43.30	0	0.00	43.85	2	87	2.30%
2022/08/11	0	0.00	2	42.15	42.50	-2	87	-2.30%
2022/08/10	0	0.00	2	41.40	41.50	-2	87	-2.28%
2022/08/09	3	40.78	0	0.00	41.75	3	88	3.41%
2022/08/08	3	40.23	6	40.38	40.75	-3	90	-3.32%
2022/08/05	1	41.00	0	0.00	41.10	1	90	1.10%
2022/08/04	4	41.23	1	41.90	40.75	3	92	3.23%
2022/08/03	0	0.00	1	43.10	42.75	-1	93	-1.07%
2022/08/02	2	43.08	1	43.50	43.90	1	94	1.06%
2022/08/01	4	43.35	3	44.35	44.15	1	96	1.04%
2022/07/29	4	43.88	1	43.60	43.50	3	96	3.10%
2022/07/28	3	43.80	1	44.00	43.75	2	98	2.02%
2022/07/27	3	43.87	0	0.00	44.45	3	101	2.95%
2022/07/26	3	43.55	0	0.00	43.65	3	103	2.89%
2022/07/25	0	0.00	1	44.10	44.10	-1	105	-0.94%
2022/07/22	3	44.62	3	44.80	44.65	0	107	0.00%
2022/07/21	2	43.83	0	0.00	44.55	2	113	1.77%
2022/07/20	2	43.98	0	0.00	43.25	2	115	1.73%
2022/07/19	0	0.00	4	43.75	43.35	-4	122	-3.28%
2022/07/15	11	44.85	7	44.86	44.60	4	127	3.14%
2022/07/14	22	48.77	0	0.00	49.40	22	128	17.17%
2022/07/13	2	47.10	2	47.95	47.90	0	124	0.00%
2022/07/12	0	0.00	6	45.59	46.50	-6	126	-4.75%
2022/07/11	2	48.40	2	48.70	47.95	0	126	0.00%
2022/07/08	1	46.75	2	47.43	47.80	-1	128	-0.78%
2022/07/07	2	45.45	2	45.98	46.45	0	130	0.00%
2022/07/06	1	45.85	1	46.55	45.85	0	129	0.00%
2022/07/05	3	47.42	2	46.95	47.05	1	132	0.76%
2022/07/04	1	45.35	0	0.00	46.70	1	132	0.75%
2022/07/01	2	46.45	6	46.93	45.10	-4	134	-2.97%
2022/06/30	2	49.48	1	49.50	49.20	1	132	0.75%
2022/06/29	2	50.90	0	0.00	50.90	2	131	1.52%
2022/06/27	4	51.75	0	0.00	52.10	4	132	3.01%
2022/06/24	3	51.20	2	51.40	51.00	1	134	0.74%
2022/06/23	1	50.30	1	50.30	50.10	0	135	0.00%
2022/06/22	0	0.00	3	50.37	50.20	-3	137	-2.19%
2022/06/21	1	51.00	1	50.40	51.60	0	139	0.00%
2022/06/20	5	51.10	8	51.04	50.20	-3	141	-2.12%
2022/06/17	1	53.80	2	53.60	53.30	-1	138	-0.72%
2022/06/16	0	0.00	2	55.80	54.60	-2	140	-1.42%
2022/06/15	2.5	57.02	22	56.66	56.10	-19.5	142	-13.69%
2022/06/14	2	54.65	8	54.26	54.80	-6	144	-4.15%
2022/06/13	0	0.00	19	55.42	55.00	-19	147	-12.92%
2022/06/10	0	0.00	8	57.05	57.00	-8	149	-5.36%
2022/06/09	1	57.80	2	57.45	57.40	-1	150	-0.66%
2022/06/08	0	0.00	3	58.27	57.90	-3	153	-1.95%
2022/06/07	0	0.00	6	57.65	57.80	-6	155	-3.87%
2022/06/06	0	0.00	3	58.20	58.60	-3	155	-1.92%
2022/06/02	0	0.00	5	58.64	59.00	-5	157	-3.17%
2022/06/01	8	57.16	0	0.00	57.80	8	158	5.03%
2022/05/31	1	56.30	1	56.80	56.60	0	157	0.00%
2022/05/30	3	56.67	5	56.94	56.80	-2	158	-1.26%
2022/05/27	0	0.00	4	56.58	56.90	-4	158	-2.53%
2022/05/26	4	56.95	5	57.00	56.80	-1	158	-0.63%
2022/05/25	1	55.90	5	56.18	56.70	-4	160	-2.50%
2022/05/24	4	57.33	19	56.63	56.20	-15	162	-9.23%
2022/05/23	17	56.66	14	56.95	57.20	3	162	1.85%
2022/05/20	3	55.20	1	55.60	55.40	2	162	1.23%
2022/05/19	10	53.78	1	53.70	54.60	9	161	5.57%
2022/05/18	8	54.83	1	55.20	54.80	7	161	4.34%
2022/05/17	2	54.05	1	54.00	54.70	1	160	0.62%
2022/05/16	41	53.29	3	53.73	53.60	38	160	23.71%
2022/05/13	20	52.15	4	52.50	52.40	16	160	9.98%
2022/05/12	9	52.01	4	51.68	51.50	5	159	3.14%
2022/05/11	12	52.24	3	51.73	51.90	9	158	5.68%
2022/05/10	1	53.00	2	53.05	53.00	-1	163	-0.61%
2022/05/09	2	54.25	21	53.77	53.10	-19	162	-11.70%
2022/05/06	1	54.00	5	55.26	56.00	-4	161	-2.47%
2022/05/05	15	55.59	1	55.90	55.60	14	163	8.58%
2022/05/04	17	54.56	4	54.35	54.20	13	162	7.99%
2022/05/03	0	0.00	1	53.20	53.70	-1	160	-0.62%
2022/04/29	2	53.60	26	53.38	53.40	-24	158	-15.11%
2022/04/27	3	51.73	2	51.70	52.00	1	157	0.64%
2022/04/26	5	55.76	1	55.90	55.10	4	151	2.63%
2022/04/25	0	0.00	8	57.11	56.20	-8	149	-5.35%
2022/04/22	3	60.07	14	59.99	60.70	-11	142	-7.70%
2022/04/21	5	61.56	2	60.85	60.90	3	141	2.12%
2022/04/20	6	60.45	0	0.00	60.60	6	139	4.29%
2022/04/19	0	0.00	1	60.00	59.60	-1	138	-0.72%
2022/04/18	4	59.38	1	59.80	60.30	3	139	2.16%
2022/04/15	0	0.00	1	59.90	59.80	-1	139	-0.72%
2022/04/14	1	60.50	1	61.10	60.80	0	140	0.00%
2022/04/12	9	58.98	2	59.10	58.70	7	138	5.04%
2022/04/11	2	59.20	5	60.10	59.30	-3	138	-2.17%
2022/04/08	3	60.43	4	60.43	60.70	-1	137	-0.73%
2022/04/07	0	0.00	8	60.73	60.70	-8	138	-5.78%
2022/04/06	0	0.00	15	62.50	62.20	-15	135	-11.07%
2022/04/01	2	63.20	1	63.00	63.50	1	134	0.74%
2022/03/31	1	63.60	1	63.40	63.40	0	135	0.00%
2022/03/30	0	0.00	2	63.60	63.90	-2	142	-1.40%
2022/03/29	10	63.81	1	63.70	63.50	9	151	5.96%
2022/03/28	4	62.75	10	62.83	63.20	-6	150	-3.99%
2022/03/25	3	63.90	3	63.90	63.90	0	150	0.00%
2022/03/24	9	63.16	2	63.25	63.80	7	149	4.69%
2022/03/22	0	0.00	1	64.80	64.90	-1	151	-0.66%
2022/03/21	3	64.00	1	65.00	65.00	2	152	1.31%
2022/03/18	7	63.31	1	63.20	62.70	6	156	3.85%
2022/03/17	13	62.91	0	0.00	63.50	13	157	8.23%
2022/03/16	4	62.03	3	61.80	61.60	1	162	0.62%
2022/03/15	2	61.65	2	62.90	61.90	0	172	0.00%
2022/03/14	2	64.10	0	0.00	64.20	2	198	1.01%
2022/03/10	1	66.80	0	0.00	66.50	1	283	0.35%
2022/03/09	1	66.20	0	0.00	65.70	1	330	0.30%
2022/01/07	0	0.00	1	77.20	76.10	-1	350	-0.29%
2021/12/23	1	80.50	0	0.00	81.00	1	353	0.28%
2021/12/20	0	0.00	1	77.30	77.30	-1	345	-0.29%
2021/12/16	1	79.50	3	79.83	79.10	-2	342	-0.58%
2021/12/10	1	79.50	2	78.90	78.80	-1	331	-0.30%
2021/12/09	0	0.00	2	81.85	80.80	-2	324	-0.62%
2021/12/08	2	84.60	3	84.50	80.00	-1	313	-0.32%
2021/12/07	0	0.00	4	85.60	86.20	-4	285	-1.40%
2021/12/06	0	0.00	13	88.52	89.10	-13	266	-4.88%
2021/12/03	0	0.00	7	82.03	86.20	-7	198	-3.52%
2021/12/02	9	77.29	0	0.00	78.40	9	152	5.92%
2021/11/29	0	0.00	1	68.40	68.20	-1	127	-0.79%
2021/11/26	0	0.00	1	70.10	69.60	-1	126	-0.79%
2021/11/24	0	0.00	2	71.10	71.20	-2	127	-1.57%
2021/11/23	0	0.00	1	71.70	70.90	-1	127	-0.78%
2021/11/16	6	72.02	0	0.00	72.00	6	136	4.38%
2021/11/11	0	0.00	2	71.00	71.00	-2	169	-1.18%
2021/11/10	0	0.00	1	71.70	71.00	-1	172	-0.58%
2021/11/08	0	0.00	3	72.50	73.00	-3	175	-1.71%
2021/11/02	0	0.00	2	73.40	73.70	-2	208	-0.96%
2021/11/01	0	0.00	2	73.95	73.80	-2	208	-0.96%
2021/10/27	0	0.00	3	71.73	72.30	-3	207	-1.44%
2021/10/19	1	69.70	0	0.00	71.00	1	219	0.45%
2021/10/14	0	0.00	1	66.80	68.30	-1	227	-0.44%
2021/10/13	1	67.80	0	0.00	68.60	1	228	0.44%
2021/10/07	14	70.26	1	71.00	71.00	13	229	5.66%
2021/10/05	2	68.70	3	66.60	69.40	-1	239	-0.42%
2021/10/04	0	0.00	4	70.53	68.80	-4	239	-1.67%
2021/10/01	0	0.00	2	71.90	72.40	-2	240	-0.83%
2021/09/24	1	74.80	0	0.00	74.50	1	263	0.38%
2021/09/16	2	75.50	0	0.00	75.60	2	310	0.64%
2021/09/13	4	78.03	3	77.87	77.50	1	322	0.31%
2021/09/08	0	0.00	4	79.13	78.50	-4	336	-1.19%
2021/09/03	0	0.00	1	84.20	83.20	-1	342	-0.29%
2021/09/01	1	84.30	2	84.30	84.30	-1	345	-0.29%
2021/08/31	0	0.00	5	83.32	83.50	-5	346	-1.44%
2021/08/24	1	83.10	0	0.00	81.80	1	362	0.28%
2021/08/23	2	82.25	0	0.00	82.30	2	366	0.55%
2021/08/20	0	0.00	5	80.36	79.50	-5	368	-1.36%
2021/08/18	0	0.00	13	83.42	84.10	-13	368	-3.53%
2021/08/16	4	79.25	1	82.10	78.90	3	343	0.87%
2021/08/13	0	0.00	5	82.06	81.60	-5	351	-1.42%
2021/08/11	13	86.44	0	0.00	85.40	13	372	3.49%
2021/08/10	12	83.55	0	0.00	82.90	12	370	3.24%
2021/07/29	0	0.00	1	95.90	97.80	-1	431	-0.23%
2021/07/28	2	95.05	0	0.00	95.10	2	434	0.46%
2021/07/27	0	0.00	1	97.90	98.00	-1	445	-0.22%
2021/07/21	0	0.00	5	97.20	96.10	-5	466	-1.07%
2021/07/20	0	0.00	8	98.30	98.00	-8	467	-1.71%
2021/07/02	8	105.68	0	0.00	106.50	8	600	1.33%
2021/07/01	9	104.50	5	104.50	104.00	4	605	0.66%
2021/06/30	0	0.00	2	113.25	110.00	-2	603	-0.33%
2021/06/29	6	116.00	12	117.08	115.00	-6	597	-1.00%
2021/06/25	0	0.00	48	125.31	125.00	-48	601	-7.98%
2021/06/24	11	124.00	1	125.00	125.00	10	599	1.67%
2021/06/23	13	120.00	0	0.00	121.00	13	596	2.18%
2021/06/21	1	121.00	5	120.50	119.50	-4	602	-0.66%
2021/06/18	0	0.00	1	122.50	122.50	-1	603	-0.17%
2021/06/16	6	118.17	0	0.00	118.50	6	655	0.92%
2021/06/15	0	0.00	1	116.50	116.50	-1	684	-0.15%
2021/06/11	6	115.50	0	0.00	114.50	6	689	0.87%
2021/06/10	4	115.63	8	115.50	116.00	-4	700	-0.57%
2021/06/09	4	115.00	4	114.50	114.50	0	711	0.00%
2021/06/08	0	0.00	4	115.75	115.00	-4	727	-0.55%
2021/06/07	9	114.33	35	113.51	116.00	-26	738	-3.52%
2021/06/04	1	114.00	4	114.00	114.00	-3	733	-0.41%
2021/06/03	0	0.00	5	114.60	114.00	-5	734	-0.68%
2021/06/02	1	114.00	60	115.06	113.50	-59	735	-8.02%
2021/06/01	4	115.13	12	117.54	117.00	-8	733	-1.09%
2021/05/31	9	113.61	9	113.00	113.00	0	740	0.00%
2021/05/28	2	112.50	4	112.00	113.00	-2	742	-0.27%
2021/05/27	6	108.50	4	109.25	110.50	2	751	0.27%
2021/05/26	5	113.20	5	111.70	110.50	0	753	0.00%
2021/05/25	12	111.21	9	112.67	112.00	3	757	0.40%
2021/05/24	2	107.25	7	106.07	108.50	-5	755	-0.66%
2021/05/21	6	106.75	5	107.70	108.50	1	758	0.13%
2021/05/20	11	105.68	11	106.86	105.00	0	756	0.00%
2021/05/19	33	106.20	30	106.75	106.00	3	755	0.40%
2021/05/18	23	100.30	1	100.50	102.00	22	744	2.95%
2021/05/17	19	97.14	10	97.34	92.90	9	751	1.20%
2021/05/14	41	103.82	22	103.07	101.00	19	749	2.54%
2021/05/13	134	99.82	32	99.57	99.80	102	740	13.78%	大買/鉅額交易
2021/05/12	33	105.88	27	106.74	102.00	6	725	0.83%
2021/05/11	16	114.47	15	115.93	113.00	1	709	0.14%
2021/05/10	4	123.00	11	123.00	121.50	-7	705	-0.99%
2021/05/07	8	121.88	3.3	123.25	123.50	4.7	709	0.66%
2021/05/06	7	119.71	2	119.50	118.50	5	718	0.70%
2021/05/05	1	119.50	6	119.83	118.00	-5	730	-0.68%
2021/05/04	41	118.06	40	119.71	120.50	1	754	0.13%
2021/05/03	17	125.74	25	126.70	124.00	-8	759	-1.05%
2021/04/29	4	130.25	0	0.00	129.50	4	762	0.52%
2021/04/28	6	132.00	4	131.38	129.50	2	762	0.26%
2021/04/27	3	130.83	1	131.00	130.50	2	761	0.26%
2021/04/26	4	131.00	4	131.63	131.50	0	761	0.00%
2021/04/23	6	131.17	122	131.82	131.00	-116	761	-15.24%	大賣/鉅額交易
2021/04/22	6	134.75	3	135.83	133.00	3	762	0.39%
2021/04/21	1	137.50	6	137.50	137.00	-5	768	-0.65%
2021/04/20	7	138.36	5	138.40	137.50	2	781	0.26%
2021/04/19	7	137.64	62	137.56	137.00	-55	803	-6.84%
2021/04/16	3	138.67	11.4	139.24	139.00	-8.4	800	-1.04%
2021/04/15	5	138.80	5	138.70	139.50	0	802	0.00%
2021/04/14	0	0.00	3	140.50	137.50	-3	803	-0.37%
2021/04/13	3	142.00	5	143.40	140.50	-2	800	-0.25%
2021/04/12	0	0.00	16	146.34	144.50	-16	791	-2.02%
2021/04/09	0	0.00	42	145.19	145.50	-42	769	-5.46%
2021/04/08	51	143.09	1	148.00	147.50	50	749	6.67%
2021/04/06	2	137.50	0	0.00	137.00	2	720	0.28%
2021/04/01	0	0.00	3	137.83	138.00	-3	728	-0.41%
2021/03/31	0	0.00	22	139.20	139.00	-22	727	-3.03%
2021/03/30	15	140.53	0	0.00	140.50	15	724	2.07%
2021/03/29	0	0.00	11	137.59	136.50	-11	709	-1.55%
2021/03/26	0	0.00	7	137.57	138.00	-7	707	-0.99%
2021/03/24	0	0.00	1	138.50	138.50	-1	706	-0.14%
2021/03/22	4	141.00	14	143.50	139.00	-10	706	-1.42%
2021/03/19	0	0.00	62	146.53	145.00	-62	694	-8.93%
2021/03/18	3	145.00	6	142.08	144.50	-3	664	-0.45%
2021/03/17	0	0.00	5	139.10	139.00	-5	642	-0.78%
2021/03/16	1	138.50	2	137.50	138.50	-1	648	-0.15%
2021/03/15	0	0.00	1	139.00	140.00	-1	646	-0.15%
2021/03/12	54	137.84	6	139.00	137.00	48	644	7.45%
2021/03/11	5	133.00	1	135.50	135.00	4	651	0.61%
2021/03/04	1	135.50	0	0.00	135.00	1	712	0.14%
2021/03/03	4	133.00	2	133.25	134.00	2	707	0.28%
2021/03/02	12	133.58	2	133.00	133.00	10	716	1.39%
2021/02/26	18	131.31	1	129.50	129.50	17	721	2.36%
2021/02/25	24	131.44	0	0.00	130.50	24	738	3.25%
2021/02/24	4	135.00	12	135.75	133.50	-8	750	-1.07%
2021/02/23	7	137.50	0	0.00	136.50	7	770	0.91%
2021/02/22	13	135.54	13	135.12	136.00	0	784	0.00%
2021/02/19	14	134.07	1	135.50	135.00	13	800	1.62%
2021/02/18	0	0.00	4	133.50	133.50	-4	824	-0.49%
2021/02/17	5	134.50	24	131.94	134.00	-19	851	-2.23%
2021/02/05	18	128.72	14	129.21	127.50	4	858	0.47%
2021/02/04	8	130.00	6	129.75	130.00	2	876	0.23%
2021/02/03	0	0.00	1	132.00	129.50	-1	908	-0.11%
2021/02/02	1	131.00	1	132.00	131.00	0	957	0.00%
2021/02/01	4	129.88	5	130.80	130.50	-1	981	-0.10%
2021/01/29	4	136.50	5	139.20	135.00	-1	999	-0.10%
2021/01/28	6	140.00	0	0.00	137.00	6	1,017	0.59%
2021/01/27	2	142.75	0	0.00	141.00	2	1,029	0.19%
2021/01/26	2	142.00	9	142.94	140.00	-7	1,053	-0.66%
2021/01/25	8	138.88	6	138.50	138.50	2	1,038	0.19%
2021/01/22	15	135.60	3	136.00	136.00	12	1,037	1.16%
2021/01/21	43	129.85	0	0.00	129.00	43	1,041	4.13%
2021/01/20	7	130.21	6	130.67	129.00	1	1,082	0.09%
2021/01/19	9	134.11	0	0.00	131.50	9	1,093	0.82%
2021/01/18	0	0.00	2	133.00	132.50	-2	1,104	-0.18%
2021/01/15	4	133.63	7	135.50	132.50	-3	1,124	-0.27%
2021/01/14	1	139.00	13	139.50	138.50	-12	1,139	-1.05%
2021/01/13	17	134.94	0	0.00	136.00	17	1,197	1.42%
2021/01/12	10	134.70	19	134.92	131.00	-9	1,268	-0.71%
2021/01/11	12	130.00	0	0.00	131.00	12	1,284	0.93%
2021/01/07	0	0.00	5	129.00	132.00	-5	1,378	-0.36%
2021/01/06	9	131.50	4	130.13	128.50	5	1,390	0.36%
2020/12/31	0	0.00	8	131.56	131.50	-8	1,477	-0.54%
2020/12/29	2	133.25	0	0.00	132.50	2	1,513	0.13%
2020/12/17	1	135.50	0	0.00	137.00	1	1,763	0.06%
2020/12/15	10	136.10	9	135.83	134.00	1	1,779	0.06%
2020/12/14	0	0.00	11	137.91	137.50	-11	1,792	-0.61%
2020/12/11	10	141.40	48	140.53	139.00	-38	1,814	-2.09%
2020/12/10	0	0.00	1	138.00	140.50	-1	1,834	-0.05%
2020/12/09	11	142.27	0	0.00	141.00	11	1,858	0.59%
2020/12/08	0	0.00	1	142.00	141.00	-1	1,969	-0.05%
2020/12/07	30	136.33	0	0.00	141.00	30	2,011	1.49%
2020/12/04	0.4	136.00	0	0.00	136.50	0.4	2,034	0.02%
2020/12/03	10	140.15	2	140.50	139.50	8	2,095	0.38%
2020/12/01	35	141.86	21	142.60	141.00	14	2,250	0.62%
2020/11/30	0	0.00	10	145.20	145.00	-10	2,262	-0.44%
2020/11/27	0	0.00	3	147.50	147.50	-3	2,300	-0.13%
2020/11/26	0	0.00	36	147.56	147.50	-36	2,365	-1.52%
2020/11/25	0	0.00	13	145.00	145.50	-13	2,460	-0.53%
2020/11/24	0	0.00	14	145.32	145.50	-14	2,531	-0.55%
2020/11/23	1	143.50	0	0.00	143.50	1	2,545	0.04%
2020/11/20	0	0.00	74	144.16	145.00	-74	2,563	-2.89%
2020/11/17	1	153.00	32	153.14	152.00	-31	2,728	-1.14%
2020/11/16	0	0.00	2	150.25	151.50	-2	2,779	-0.07%
2020/11/13	7	145.71	0	0.00	146.00	7	2,840	0.25%
2020/11/12	0	0.00	40	148.75	146.50	-40	2,917	-1.37%
2020/11/11	0	0.00	8	149.75	149.00	-8	2,989	-0.27%
2020/11/10	0	0.00	11	159.55	154.50	-11	3,029	-0.36%
2020/11/09	0	0.00	30	160.08	163.00	-30	3,029	-0.99%
2020/11/05	0	0.00	23	160.48	158.00	-23	3,053	-0.75%
2020/11/04	11	160.50	0	0.00	162.00	11	3,040	0.36%
2020/11/03	0	0.00	27	156.78	157.00	-27	3,027	-0.89%
2020/10/29	4	157.00	0	0.00	160.00	4	3,057	0.13%
2020/10/28	0	0.00	6	166.50	158.00	-6	3,050	-0.20%
2020/10/27	12	161.88	0	0.00	164.50	12	3,030	0.40%
2020/10/23	73	164.18	0	0.00	163.50	73	3,059	2.39%
2020/10/22	1	162.00	0	0.00	162.00	1	3,068	0.03%
2020/10/21	53	163.35	0	0.00	165.00	53	3,081	1.72%
2020/10/19	4	156.38	1	155.50	157.00	3	3,139	0.10%
2020/10/16	201	153.47	0	0.00	152.50	201	3,218	6.25%	大買/鉅額交易
2020/10/15	4	152.13	12	151.50	148.00	-8	3,211	-0.25%
2020/10/14	0	0.00	48	150.39	151.50	-48	3,227	-1.49%
2020/10/13	80	148.70	0	0.00	150.00	80	3,338	2.40%
2020/10/12	0	0.00	12	148.50	143.00	-12	3,373	-0.36%
2020/10/08	0	0.00	1	146.50	148.00	-1	3,387	-0.03%
2020/10/07	0	0.00	3	145.50	146.00	-3	3,424	-0.09%
2020/10/06	0	0.00	27	147.07	146.50	-27	3,456	-0.78%
2020/10/05	0	0.00	35	141.79	144.00	-35	3,486	-1.00%
2020/09/30	11	136.50	19	136.97	137.50	-8	3,523	-0.23%
2020/09/29	0	0.00	8	135.00	134.50	-8	3,556	-0.22%
2020/09/28	6	135.00	39	136.05	136.50	-33	3,613	-0.91%
2020/09/25	34	133.68	0	0.00	134.50	34	3,657	0.93%
2020/09/24	0	0.00	55	144.37	142.50	-55	3,773	-1.46%
2020/09/23	8	149.50	0	0.00	152.50	8	3,743	0.21%
2020/09/22	36	149.90	0	0.00	149.00	36	3,771	0.95%
2020/09/16	26	162.46	0	0.00	162.00	26	4,163	0.62%
2020/09/14	37	160.07	0	0.00	163.00	37	4,241	0.87%
2020/09/11	0	0.00	290	162.69	158.50	-290	4,238	-6.84%	大賣/鉅額交易
2020/09/09	24	167.02	0	0.00	169.00	24	4,132	0.58%
2020/09/08	69	174.76	53	173.22	170.50	16	4,129	0.39%
2020/09/07	31	174.52	120	174.56	170.00	-89	4,094	-2.17%	大賣/
2020/09/04	83	167.63	0	0.00	168.50	83	4,012	2.07%
2020/09/03	51	171.29	5	172.70	170.00	46	4,002	1.15%
2020/09/02	29	171.48	39	170.21	172.00	-10	4,024	-0.25%
2020/09/01	14	177.00	23	174.54	176.00	-9	4,122	-0.22%
2020/08/31	30	174.17	109	171.79	170.00	-79	4,196	-1.88%	大賣/
2020/08/28	219	162.54	12	161.42	165.00	207	4,139	5.00%	大買/鉅額交易
2020/08/27	18	159.83	54	158.37	157.00	-36	4,081	-0.88%
2020/08/26	10	160.00	47	159.98	158.50	-37	4,098	-0.90%
2020/08/25	96	161.39	8	162.69	160.50	88	4,121	2.14%
2020/08/24	0	0.00	53	148.71	151.50	-53	4,062	-1.30%
2020/08/21	48	147.92	73	152.31	150.00	-25	4,055	-0.62%
2020/08/20	80	147.61	1	156.50	143.00	79	4,059	1.95%
2020/08/19	146	161.35	1	158.50	158.50	145	4,083	3.55%	大買/鉅額交易
2020/08/18	29	170.52	25	171.70	169.50	4	4,036	0.10%
2020/08/17	15	173.93	0	0.00	177.00	15	4,178	0.36%
2020/08/13	24	164.19	0	0.00	164.00	24	4,066	0.59%
2020/08/12	7	154.21	0	0.00	161.00	7	4,024	0.17%
2020/08/10	0	0.00	1	147.00	148.00	-1	4,003	-0.02%
2020/08/07	12	144.83	0	0.00	146.00	12	4,013	0.30%
2020/08/05	0	0.00	1	150.00	152.00	-1	4,042	-0.02%
2020/08/04	29	142.19	0	0.00	149.00	29	4,024	0.72%
2020/07/31	56	144.47	0	0.00	145.50	56	4,042	1.39%
2020/07/29	59	137.32	0	0.00	141.50	59	4,059	1.45%
2020/07/27	0	0.00	18	142.00	141.00	-18	4,104	-0.44%
2020/07/24	0	0.00	71	147.62	144.50	-71	4,213	-1.69%
2020/07/23	0	0.00	53	146.75	149.50	-53	4,142	-1.28%
2020/07/22	0	0.00	62	143.06	147.50	-62	4,026	-1.54%
2020/07/09	0	0.00	24	150.71	141.50	-24	3,670	-0.65%
2020/07/08	36	150.00	0	0.00	146.00	36	3,643	0.99%
2020/07/03	1	150.00	0	0.00	150.00	1	3,655	0.03%
2020/06/29	11	121.32	0	0.00	124.50	11	3,353	0.33%
2020/06/24	0	0.00	11	117.00	119.00	-11	3,228	-0.34%
2020/06/17	2	98.30	0	0.00	100.50	2	2,894	0.07%
2020/06/16	2	98.35	1	96.50	98.10	1	2,875	0.03%
2020/06/15	24	96.03	24	98.40	94.50	0	2,862	0.00%
2020/06/10	7	103.00	0	0.00	104.00	7	2,760	0.25%
2020/06/09	6	102.75	0	0.00	101.50	6	2,752	0.22%
2020/06/08	5	103.00	0	0.00	103.00	5	2,706	0.18%
2020/06/03	1	95.40	0	0.00	96.50	1	2,379	0.04%
2020/05/27	3	95.20	9	95.88	94.00	-6	2,171	-0.28%
2020/05/26	5	93.50	0	0.00	94.50	5	2,093	0.24%
2020/05/22	0	0.00	8	80.50	81.50	-8	1,943	-0.41%
2020/05/18	5	72.46	0	0.00	71.50	5	1,640	0.30%
2020/05/11	0	0.00	5	74.80	75.30	-5	1,504	-0.33%
2020/05/04	0	0.00	5	74.68	73.60	-5	1,395	-0.36%
2020/04/24	1	70.10	0	0.00	68.90	1	1,148	0.09%
2020/04/23	33	70.10	0	0.00	68.80	33	1,135	2.91%
2020/04/22	4	67.80	0	0.00	67.80	4	1,081	0.37%
2020/04/21	32	65.86	2	66.40	64.70	30	1,067	2.81%
2020/04/20	33	67.67	0	0.00	67.20	33	1,056	3.12%
2020/04/16	7	69.60	0	0.00	70.10	7	980	0.71%
2020/04/15	0	0.00	5	69.22	69.60	-5	989	-0.51%
2020/04/13	0	0.00	5	69.20	68.20	-5	937	-0.53%
2020/04/10	16	68.00	17	72.10	71.20	-1	896	-0.11%
2020/04/09	31	68.74	0	0.00	66.00	31	820	3.78%
2020/04/07	10	64.80	0	0.00	66.40	10	692	1.44%
2020/04/06	5	58.00	11	56.84	60.40	-6	652	-0.92%
2020/03/20	0	0.00	2	48.30	49.90	-2	638	-0.31%
2020/03/19	0	0.00	2	45.40	45.40	-2	631	-0.32%
2020/03/18	0	0.00	9	50.57	50.40	-9	621	-1.45%
2020/03/17	8	49.98	1	49.00	48.50	7	629	1.11%
2020/03/16	3	52.53	0	0.00	49.05	3	617	0.49%
2020/03/13	0	0.00	1	47.70	50.00	-1	605	-0.17%
2020/03/11	0	0.00	1	52.80	52.80	-1	594	-0.17%
2020/03/09	0	0.00	9	52.12	50.70	-9	589	-1.53%
2020/02/21	0	0.00	4	60.63	60.60	-4	858	-0.47%
2020/02/18	0	0.00	1	61.80	61.80	-1	1,123	-0.09%
2020/02/13	50	61.97	0	0.00	60.70	50	1,212	4.12%
2020/02/12	53	61.79	0	0.00	61.80	53	1,218	4.35%
2020/02/11	63	60.25	0	0.00	60.40	63	1,253	5.03%
2020/02/10	184	58.80	0	0.00	59.20	184	1,275	14.43%	大買/鉅額交易
2020/02/05	2	58.40	0	0.00	58.20	2	1,360	0.15%
2020/01/30	1	60.60	0	0.00	60.30	1	1,437	0.07%
2020/01/09	5	63.30	0	0.00	63.60	5	1,845	0.27%
2020/01/08	2	61.40	7	61.04	60.70	-5	2,027	-0.25%
2020/01/07	3	61.10	0	0.00	61.00	3	2,140	0.14%
2020/01/06	3	61.97	2	61.80	61.60	1	2,151	0.05%
2020/01/03	4	62.80	12	62.80	62.20	-8	2,179	-0.37%
2020/01/02	4	63.40	0	0.00	63.50	4	2,257	0.18%
2019/12/26	0	0.00	15	62.65	62.50	-15	2,423	-0.62%
2019/12/25	0	0.00	6	62.92	62.30	-6	2,429	-0.25%
2019/12/23	2	63.80	0	0.00	63.80	2	2,451	0.08%
2019/12/19	0	0.00	32	64.31	63.50	-32	2,483	-1.29%
2019/12/18	1	68.10	15	66.35	66.00	-14	2,580	-0.54%
2019/12/17	0	0.00	21	68.50	68.30	-21	2,619	-0.80%
2019/12/13	0	0.00	25	68.56	68.20	-25	2,627	-0.95%
2019/12/05	0	0.00	3	69.83	70.00	-3	2,896	-0.10%
2019/11/14	0	0.00	7	71.50	72.90	-7	3,004	-0.23%
2019/11/13	20	68.26	0	0.00	67.70	20	2,985	0.67%
2019/11/12	20	68.25	0	0.00	68.30	20	3,130	0.64%
2019/11/08	0	0.00	30	70.31	70.20	-30	3,270	-0.92%
2019/11/07	0	0.00	16	68.92	70.10	-16	3,279	-0.49%
2019/11/05	0	0.00	36	67.21	67.50	-36	3,279	-1.10%
2019/11/04	0	0.00	4	70.70	69.10	-4	3,266	-0.12%
2019/10/30	0	0.00	4	71.00	70.00	-4	3,362	-0.12%
2019/10/29	0	0.00	9	73.07	70.20	-9	3,411	-0.26%
2019/10/24	0	0.00	7	76.50	76.70	-7	3,460	-0.20%
2019/10/22	13	78.60	0	0.00	77.00	13	3,459	0.38%
2019/10/17	0	0.00	2	80.70	77.80	-2	3,564	-0.06%
2019/10/16	0	0.00	21	75.51	77.20	-21	3,355	-0.63%
2019/10/04	0	0.00	15	62.25	61.30	-15	2,897	-0.52%
2019/10/01	0	0.00	5	60.30	60.70	-5	2,926	-0.17%
2019/09/27	0	0.00	1	62.40	59.90	-1	2,931	-0.03%
2019/09/06	0	0.00	33	62.53	61.80	-33	2,397	-1.38%
2019/09/05	0	0.00	27	62.13	62.10	-27	2,376	-1.14%
2019/09/02	0	0.00	30	63.57	63.30	-30	2,306	-1.30%
2019/08/30	0	0.00	5	64.80	62.30	-5	2,269	-0.22%
2019/08/29	0	0.00	27	61.93	62.30	-27	2,172	-1.24%
2019/08/28	20	62.45	64	61.16	61.70	-44	2,092	-2.10%
2019/08/27	13	55.58	26	57.48	57.60	-13	1,983	-0.66%
2019/08/26	15	58.56	0	0.00	56.20	15	1,949	0.77%
2019/08/23	14	58.78	8	59.50	58.40	6	1,914	0.31%
2019/08/22	0	0.00	1	61.40	60.10	-1	1,893	-0.05%
2019/08/21	0	0.00	23	61.62	61.50	-23	1,850	-1.24%
2019/08/20	18	61.00	0	0.00	61.00	18	1,806	1.00%
2019/08/08	14	53.59	0	0.00	52.80	14	1,262	1.11%
2019/08/06	0	0.00	20	48.72	51.30	-20	1,186	-1.69%
2019/08/05	0	0.00	10	49.87	50.10	-10	1,164	-0.86%
2019/08/01	0	0.00	69	53.30	51.80	-69	1,105	-6.24%
2019/07/31	0	0.00	41	51.49	53.30	-41	1,011	-4.05%
2019/07/30	0	0.00	25	50.57	51.80	-25	927	-2.70%
2019/07/26	0	0.00	11	49.33	48.50	-11	831	-1.32%
2019/07/25	0	0.00	2	50.30	49.80	-2	802	-0.25%
2019/07/19	3	47.45	0	0.00	48.50	3	576	0.52%
2019/07/18	13	45.11	0	0.00	44.60	13	488	2.66%
2019/06/14	0	0.00	9	32.50	32.80	-9	117	-7.64%
2019/06/03	25	31.50	0	0.00	31.60	25	124	20.05%