永冠-KY (1589)-第一金-高雄券商分點個股進出

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

永冠-KY

(1589)

可現股當沖

股價
37.95
漲跌
▼0.75
漲幅
-1.94%
成交量
420張
產業
上市電機機械類股
300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

永冠-KY (1589)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/12/13	46	38.33	0	0.00	37.95	46	329	13.95%
2024/12/12	0	0.00	5	38.65	38.70	-5	326	-1.53%
2024/12/11	5	38.85	0	0.00	38.95	5	334	1.50%
2024/12/10	10	38.90	0	0.00	38.90	10	341	2.93%
2024/12/09	5	39.00	0	0.00	39.25	5	340	1.47%
2024/12/05	14	39.28	1	39.25	39.45	13	341	3.81%
2024/12/04	8	39.50	0	0.00	39.70	8	343	2.33%
2024/11/29	5	39.50	0	0.00	40.00	5	346	1.44%
2024/11/28	39	39.79	0	0.00	39.85	39	350	11.14%
2024/11/26	51	41.05	5	40.40	40.75	46	348	13.22%
2024/11/25	20	40.88	0	0.00	40.65	20	345	5.79%
2024/11/19	0	0.00	1	39.40	39.85	-1	342	-0.29%
2024/11/18	5	38.30	0	0.00	38.55	5	342	1.46%
2024/11/15	0	38.95	0	0.00	38.45	0	343	0.01%
2024/11/14	64	38.36	2	38.13	38.10	62	344	17.98%
2024/11/13	5	38.90	0	0.00	38.90	5	341	1.46%
2024/11/08	10	38.43	0	0.00	38.45	10	335	2.98%
2024/11/04	11	38.55	5	38.60	38.55	6	328	1.83%
2024/11/01	30	38.50	0	0.00	39.20	30	349	8.58%
2024/10/30	39	39.16	0	0.00	38.80	39	349	11.16%
2024/10/29	16	39.67	0	0.00	39.70	16	344	4.65%
2024/10/21	0	41.70	0	0.00	41.70	0	339	0.00%
2024/10/17	1	42.05	0	0.00	42.05	1	343	0.29%
2024/10/16	10	40.80	0	0.00	40.80	10	340	2.94%
2024/10/15	0	41.60	0	0.00	40.80	0	337	0.00%
2024/10/14	0.1	41.70	0	0.00	41.20	0.1	338	0.01%
2024/09/04	0	40.65	0	0.00	40.15	0	396	0.00%
2024/09/02	0	42.10	0	0.00	41.65	0	403	0.01%
2024/08/15	0	40.40	0	0.00	40.05	0	433	0.00%
2024/08/09	0	40.45	0	0.00	40.60	0	457	0.00%
2024/08/06	7.1	38.20	0	0.00	38.70	7.1	494	1.43%
2024/08/05	10	38.90	2	38.50	38.05	8	489	1.64%
2024/08/02	20	42.45	0	0.00	42.25	20	477	4.19%
2024/07/30	0	42.55	0	0.00	43.05	0	508	0.00%
2024/07/29	10	43.35	0	0.00	43.30	10	512	1.95%
2024/07/26	0.1	43.90	0	0.00	44.15	0.1	518	0.01%
2024/07/12	0	45.80	0	0.00	45.80	0	562	0.00%
2024/06/24	0	45.21	0	0.00	44.70	0	639	0.00%
2024/06/19	10	43.45	0	0.00	43.30	10	677	1.48%
2024/06/11	0	0.00	0	45.05	44.60	0	736	-0.01%
2024/06/05	0	0.00	0.6	45.00	44.90	-0.6	880	-0.07%
2024/06/03	0	45.85	0	0.00	44.85	0	1,031	0.00%
2024/05/31	0	45.85	0	0.00	45.85	0	1,146	0.00%
2024/05/30	0.1	45.90	0	0.00	45.90	0.1	1,205	0.01%
2024/05/28	1.1	45.97	0	0.00	46.15	1.1	1,420	0.08%
2024/05/23	0	44.80	0	0.00	44.80	0	1,512	0.00%
2024/05/22	0	45.75	0	0.00	45.80	0	1,519	0.00%
2024/05/17	0	46.72	0	0.00	46.75	0	1,552	0.00%
2024/05/16	0	0.00	1	46.60	46.70	-1	1,551	-0.06%
2024/05/14	0	44.60	0	0.00	45.20	0	1,555	0.00%
2024/05/13	3.2	43.22	0	0.00	44.30	3.2	1,555	0.20%
2024/05/10	4	43.75	117	44.00	43.90	-113	1,549	-7.29%	大賣/鉅額交易
2024/05/09	20	47.18	0	0.00	46.45	20	1,522	1.31%
2024/05/08	1	47.10	0	0.00	47.10	1	1,517	0.07%
2024/05/07	21	46.22	0	0.00	46.35	21	1,508	1.39%
2024/05/06	3.1	46.21	0	0.00	46.25	3.1	1,506	0.21%
2024/05/03	34.2	46.76	0	0.00	46.60	34.2	1,499	2.28%
2024/05/02	0.1	47.84	1	47.85	47.75	-0.9	1,475	-0.06%
2024/04/30	20	47.85	0	0.00	47.80	20	1,468	1.36%
2024/04/29	35.1	48.29	0	0.00	48.20	35.1	1,463	2.40%
2024/04/26	2	48.65	0	0.00	48.80	2	1,454	0.14%
2024/04/25	2	48.60	0	0.00	48.80	2	1,459	0.14%
2024/04/23	12	48.86	0	0.00	49.20	12	1,469	0.82%
2024/04/22	14	48.66	0	0.00	49.05	14	1,475	0.95%
2024/04/19	10	49.20	3	49.20	49.40	7	1,476	0.47%
2024/04/18	10	50.30	0	0.00	50.20	10	1,469	0.68%
2024/04/17	15	49.50	0	0.00	49.15	15	1,455	1.03%
2024/04/16	60	47.95	0	0.00	47.60	60	1,457	4.12%
2024/04/15	5	49.60	0	0.00	49.55	5	1,444	0.35%
2024/04/12	20	49.63	0	0.00	49.70	20	1,436	1.39%
2024/04/09	0.1	50.90	0	50.80	51.30	0	1,410	0.00%
2024/04/08	0	50.90	0	0.00	50.60	0	1,421	0.00%
2024/04/02	0	0.00	5	51.10	51.00	-5	1,432	-0.35%
2024/04/01	0	51.70	0	0.00	51.50	0	1,428	0.00%
2024/03/27	0	0.00	2	52.30	51.70	-2	1,412	-0.14%
2024/03/26	0	0.00	1	52.90	52.50	-1	1,408	-0.07%
2024/03/25	0	0.00	1	53.30	52.90	-1	1,402	-0.07%
2024/03/22	0	52.16	1	51.90	51.90	-1	1,377	-0.07%
2024/03/20	0	51.00	0	0.00	50.40	0	1,374	0.00%
2024/03/18	0	51.60	0	0.00	51.90	0	1,359	0.00%
2024/03/15	0	0.00	5	50.70	50.60	-5	1,350	-0.37%
2024/03/14	1	50.82	0	0.00	50.90	1	1,340	0.08%
2024/03/13	7	53.70	3	52.60	52.60	4	1,311	0.31%
2024/03/11	10	56.81	1	56.80	56.80	9	1,203	0.75%
2024/03/08	4	61.83	5	58.64	57.80	-1	1,178	-0.08%
2024/03/07	0	0.00	1	62.90	62.90	-1	1,096	-0.09%
2024/03/06	9	61.81	11	63.46	63.60	-2	1,024	-0.20%
2024/03/05	1	59.30	0	0.00	60.00	1	899	0.11%
2024/03/04	1	57.60	1	59.50	61.10	0	838	0.00%
2024/03/01	2	58.70	0	0.00	58.90	2	753	0.27%
2024/02/29	0	0.00	1	54.70	58.10	-1	626	-0.16%
2024/02/26	0	0.00	1	53.50	53.80	-1	547	-0.18%
2024/02/23	1	53.00	0	0.00	52.20	1	532	0.19%
2024/02/22	1	53.50	18	54.41	53.90	-17	519	-3.27%
2024/02/21	0	52.20	0	0.00	51.90	0	485	0.00%
2024/02/19	1	51.90	1	52.40	52.20	0	478	0.00%
2024/02/16	0	0.00	1	51.30	51.40	-1	468	-0.21%
2024/02/05	0	50.80	0	0.00	50.30	0	478	0.00%
2024/02/02	1	50.50	0	0.00	50.70	1	477	0.21%
2024/01/31	0	50.80	0	0.00	50.50	0	484	0.00%
2024/01/29	1	51.00	0	0.00	51.00	1	485	0.21%
2024/01/19	0	50.90	0	0.00	50.40	0	489	0.00%
2024/01/17	0	50.80	0	0.00	50.70	0	478	0.00%
2024/01/16	0.1	52.30	0	0.00	51.30	0.1	466	0.01%
2024/01/12	0	51.40	0	0.00	51.50	0	453	0.00%
2024/01/11	0	50.90	0	0.00	50.60	0	448	0.00%
2024/01/10	2.1	50.67	0	0.00	50.60	2.1	452	0.46%
2024/01/09	2	51.60	0	0.00	51.50	2	452	0.44%
2024/01/05	0	0.00	2	51.50	52.00	-2	451	-0.44%
2024/01/04	2	52.50	0	0.00	52.00	2	459	0.44%
2023/12/29	1	53.30	0	0.00	54.00	1	434	0.23%
2023/12/18	1	51.70	0	0.00	51.70	1	425	0.24%
2023/12/15	0	0.00	10	51.95	51.70	-10	435	-2.30%
2023/11/29	0	0.00	1	50.90	50.80	-1	413	-0.24%
2023/11/27	0	0.00	1	51.20	50.80	-1	421	-0.24%
2023/11/14	0	0.00	20	49.30	49.30	-20	480	-4.16%
2023/11/10	0	0.00	2	52.10	52.00	-2	464	-0.43%
2023/11/08	0	0.00	50	52.08	52.00	-50	470	-10.63%
2023/10/24	2	50.10	0	0.00	50.20	2	553	0.36%
2023/10/23	5	50.60	0	0.00	50.60	5	582	0.86%
2023/10/20	5	49.60	0	0.00	49.90	5	599	0.83%
2023/10/19	3	49.40	0	0.00	49.50	3	614	0.49%
2023/10/18	35	48.92	0	0.00	49.10	35	626	5.59%
2023/10/17	50	49.26	0	0.00	49.10	50	632	7.90%
2023/08/15	0	0.00	1	54.30	54.40	-1	1,991	-0.05%
2023/07/31	0	0.00	1	59.10	58.00	-1	2,285	-0.04%
2023/07/27	0	0.00	1	58.00	57.70	-1	2,361	-0.04%
2023/07/26	2	57.50	1	58.20	57.50	1	2,413	0.04%
2023/07/24	1	59.10	0	0.00	58.50	1	2,407	0.04%
2023/07/18	0	0.00	1	61.30	61.10	-1	2,473	-0.04%
2023/07/14	0	0.00	1	63.40	62.40	-1	2,561	-0.04%
2023/07/13	2	63.05	1	63.20	62.60	1	2,621	0.04%
2023/07/11	1	64.50	1	65.40	64.70	0	2,875	0.00%
2023/07/10	0	0.00	6	65.90	65.10	-6	2,917	-0.21%
2023/07/07	2	65.60	1	66.20	65.60	1	2,932	0.03%
2023/07/04	1	68.10	0	0.00	67.90	1	2,941	0.03%
2023/07/03	2	70.05	0	0.00	69.20	2	2,904	0.07%
2023/06/29	0	0.00	3	73.27	73.00	-3	2,807	-0.11%
2023/06/28	0	0.00	0.3	71.50	71.20	-0.3	2,786	-0.01%
2023/06/27	0	0.00	1.1	72.00	71.70	-1.1	2,816	-0.04%
2023/06/21	1	70.80	0	0.00	70.20	1	2,915	0.03%
2023/06/15	1.2	69.74	1	69.90	71.60	0.2	3,436	0.01%
2023/06/14	0	0.00	1	71.00	70.70	-1	3,420	-0.03%
2023/06/13	1	70.10	0	0.00	70.60	1	3,412	0.03%
2023/06/08	0	0.00	1	72.00	71.60	-1	3,370	-0.03%
2023/06/07	2	71.25	0	0.00	72.00	2	3,356	0.06%
2023/06/01	0	0.00	0.4	74.03	72.90	-0.4	3,292	-0.01%
2023/05/31	0.1	73.60	1	74.00	73.50	-0.9	3,276	-0.03%
2023/05/26	4.2	73.43	0	0.00	71.70	4.2	3,172	0.13%
2023/05/25	7	79.79	2	76.90	78.10	5	3,065	0.16%
2023/05/24	2	83.35	3	84.37	83.60	-1	2,971	-0.03%
2023/05/23	4	85.00	2	85.55	85.00	2	2,890	0.07%
2023/05/22	6	81.77	6	82.50	84.40	0	2,823	0.00%
2023/05/19	0	0.00	2	78.80	78.80	-2	2,738	-0.07%
2023/05/18	0.2	78.00	1	78.10	77.50	-0.8	2,704	-0.03%
2023/05/17	0	78.04	0	0.00	77.60	0	2,697	0.00%
2023/05/16	1	76.90	1	78.00	76.90	0	2,686	0.00%
2023/05/12	2	79.00	0	0.00	76.90	2	2,674	0.07%
2023/05/11	2	79.00	0	0.00	77.20	2	2,682	0.07%
2023/05/09	3	83.90	0	0.00	83.50	3	2,579	0.12%
2023/05/08	1	81.80	2	83.50	83.80	-1	2,552	-0.04%
2023/05/05	2	83.95	2	83.75	83.00	0	2,519	0.00%
2023/05/04	2	83.25	1	83.00	83.40	1	2,527	0.04%
2023/05/03	1	84.10	1	82.80	82.60	0	2,522	0.00%
2023/05/02	0	0.00	3.1	81.96	82.90	-3.1	2,467	-0.12%
2023/04/28	1	79.30	1	79.10	78.90	0	2,393	0.00%
2023/04/25	0	77.50	0	0.00	75.30	0	2,335	0.00%
2023/04/24	0	79.50	0	0.00	78.30	0	2,299	0.00%
2023/04/21	3	79.70	1	82.00	79.90	2	2,292	0.09%
2023/04/20	1	80.00	0	0.00	79.90	1	2,259	0.04%
2023/04/19	1	82.50	2.2	82.85	81.20	-1.2	2,249	-0.05%
2023/04/18	3	80.80	1	79.70	80.00	2	2,177	0.09%
2023/04/17	1.2	81.07	1	84.00	80.90	0.2	2,111	0.01%
2023/04/14	4	83.43	4	84.48	82.40	0	2,025	0.00%
2023/04/10	0	0.00	3	81.90	82.30	-3	1,718	-0.17%
2023/04/07	3	80.67	1.1	80.50	80.60	1.9	1,682	0.11%
2023/03/27	6	82.53	6	82.20	81.80	0	1,507	0.00%
2023/03/24	1	81.00	4	81.08	81.40	-3	1,449	-0.21%
2023/03/23	0	0.00	1	77.40	78.00	-1	1,361	-0.07%
2023/03/22	5	79.56	4.1	79.71	79.30	0.9	1,312	0.07%
2023/03/21	5	76.62	4	77.08	76.80	1	1,142	0.09%
2023/03/20	4	72.60	1	73.60	72.90	3	871	0.34%
2023/03/06	0.1	67.20	0	0.00	67.10	0.1	677	0.01%
2023/03/02	0.1	68.50	0	0.00	68.70	0.1	655	0.01%
2023/02/24	0.1	68.60	0	0.00	68.60	0.1	640	0.01%
2023/02/09	0.1	65.70	0	0.00	65.60	0.1	475	0.01%
2023/02/02	1	70.60	3	70.37	70.20	-2	386	-0.52%
2023/02/01	1	68.30	0	0.00	68.00	1	330	0.30%
2023/01/30	0	61.50	0	0.00	61.00	0	300	0.00%
2023/01/09	0	0.00	2	63.45	63.30	-2	309	-0.65%
2023/01/05	1	62.00	0	0.00	59.40	1	284	0.35%
2022/11/21	1	54.20	1	53.60	53.60	0	572	0.00%
2022/09/30	1	62.50	1	62.80	62.50	0	444	0.00%
2022/09/29	0	0.00	3	62.13	61.60	-3	396	-0.76%
2022/09/28	1	60.50	1	60.10	57.90	0	324	0.00%
2022/09/23	0	0.00	1	58.80	58.40	-1	277	-0.36%
2022/06/21	0	0.00	3	56.40	56.70	-3	1,532	-0.20%
2022/06/16	3	55.70	0	0.00	55.20	3	1,524	0.20%
2022/05/31	0	0.00	0	53.90	53.90	0	1,452	0.00%
2022/05/30	0	0.00	0	53.31	53.40	0	1,455	0.00%
2022/05/25	0	0.00	0	51.60	51.80	0	1,445	0.00%
2022/05/20	2	53.21	0	0.00	52.50	2	1,470	0.14%
2022/05/03	9	68.70	9	67.20	67.00	0	1,229	0.00%
2022/04/29	3	71.90	4	70.73	70.00	-1	1,179	-0.08%
2022/04/28	6	70.72	6	71.60	70.40	0	1,118	0.00%
2022/04/27	45	69.55	44	70.05	72.50	1	1,015	0.10%
2022/04/26	0	0.00	2	69.30	69.40	-2	666	-0.30%
2022/04/21	0	0.00	2	68.70	65.30	-2	522	-0.38%
2022/04/20	2	67.70	0	66.20	66.50	2	512	0.38%
2022/04/18	0	0.00	1	63.90	63.60	-1	466	-0.21%
2022/04/14	1	63.50	0	0.00	62.60	1	430	0.23%
2022/02/08	0	0.00	0.1	66.30	66.50	-0.1	357	-0.04%
2021/12/08	0	0.00	1	60.80	60.90	-1	512	-0.19%
2021/11/01	0.5	65.60	0	0.00	65.20	0.5	544	0.09%
2021/10/22	0	0.00	1	63.70	63.50	-1	537	-0.19%
2021/10/21	1	64.60	0	0.00	64.60	1	537	0.19%
2021/10/06	1	67.70	1	66.30	66.30	0	585	0.00%
2021/09/17	0	0.00	1	62.50	62.50	-1	479	-0.21%
2021/09/15	0	0.00	1	63.10	62.90	-1	480	-0.21%
2021/09/08	0.1	64.20	0	0.00	62.80	0.1	527	0.01%
2021/09/07	0	0.00	0	64.50	64.20	0	553	0.00%
2021/08/16	0	0.00	1	68.20	67.30	-1	673	-0.15%
2021/07/22	0	0.00	7	72.70	72.60	-7	1,894	-0.37%
2021/07/19	2	75.90	0	0.00	75.90	2	2,003	0.10%
2021/07/16	0	0.00	1	72.80	72.80	-1	1,988	-0.05%
2021/07/15	1	72.70	0	0.00	73.00	1	2,001	0.05%
2021/07/06	0	0.00	4	74.10	75.20	-4	2,141	-0.19%
2021/06/30	4	73.40	0	0.00	72.70	4	2,117	0.19%
2021/06/10	0	0.00	1	72.30	72.20	-1	2,158	-0.05%
2021/06/07	0	0.00	2	71.60	71.50	-2	2,217	-0.09%
2021/06/04	3	75.27	3	74.10	73.30	0	2,218	0.00%
2021/06/01	0	0.00	3	73.20	74.10	-3	2,204	-0.14%
2021/05/31	1	74.10	1	72.80	72.80	0	2,203	0.00%
2021/05/28	3	73.00	0	0.00	72.40	3	2,201	0.14%
2021/05/13	1	77.40	1	76.90	75.20	0	2,060	0.00%
2021/05/12	2	78.15	2	81.55	78.60	0	2,006	0.00%
2021/05/11	10	88.10	1	86.00	83.80	9	1,876	0.48%
2021/05/10	11	88.05	12.2	88.87	89.30	-1.2	1,775	-0.07%
2021/05/07	1	85.00	0	0.00	85.00	1	1,674	0.06%
2021/05/04	3	84.47	3	85.83	81.90	0	1,479	0.00%
2021/05/03	14	88.14	11	89.83	87.70	3	1,366	0.22%
2021/04/29	5	85.02	6	85.27	85.30	-1	1,140	-0.09%
2021/04/28	0	0.00	5	82.20	82.10	-5	1,087	-0.46%
2021/04/26	0	0.00	3	83.87	85.00	-3	1,062	-0.28%
2021/04/23	5	82.50	0	0.00	82.70	5	995	0.50%
2021/04/06	1	80.30	0	0.00	80.50	1	909	0.11%
2021/03/31	1	79.50	0	0.00	80.00	1	903	0.11%
2021/03/19	0	0.00	1	80.60	80.20	-1	913	-0.11%
2021/03/11	1	82.90	0	0.00	82.80	1	927	0.11%
2021/03/10	0.1	81.80	0	0.00	80.90	0.1	930	0.01%
2021/02/26	0.1	83.28	0	0.00	82.40	0.1	1,289	0.01%
2021/02/24	2	83.20	0	0.00	82.70	2	1,317	0.15%
2021/01/25	1	79.60	1	80.40	80.30	0	1,668	0.00%
2021/01/19	0	0.00	1	80.00	79.30	-1	1,704	-0.06%
2021/01/18	1	79.00	0	0.00	78.70	1	1,718	0.06%
2021/01/12	0	0.00	2	81.20	81.10	-2	1,808	-0.11%
2020/12/04	0	0.00	4	87.10	87.30	-4	3,464	-0.12%
2020/12/03	0	0.00	1	86.30	86.40	-1	3,549	-0.03%
2020/12/02	1	86.80	0	0.00	86.30	1	3,733	0.03%
2020/11/30	1	90.00	0	0.00	89.30	1	3,889	0.03%
2020/11/27	0	0.00	1	93.20	93.30	-1	3,861	-0.03%
2020/11/25	0	0.00	1	94.20	94.30	-1	4,254	-0.02%
2020/11/23	1	91.80	5	93.10	93.00	-4	4,390	-0.09%
2020/11/20	0	0.00	1	92.40	91.80	-1	4,459	-0.02%
2020/11/19	4	94.60	0	0.00	93.00	4	4,609	0.09%
2020/11/10	0	0.00	3	93.80	91.00	-3	5,648	-0.05%
2020/11/03	2	90.70	0	0.00	90.90	2	6,480	0.03%
2020/10/23	0	0.00	1	93.00	96.50	-1	7,258	-0.01%
2020/10/20	1	93.50	6	93.60	93.50	-5	7,493	-0.07%
2020/10/14	2	98.25	2	98.80	99.90	0	8,139	0.00%
2020/10/13	2	99.50	5	97.88	96.80	-3	8,194	-0.04%
2020/10/12	0	0.00	1	97.00	97.70	-1	8,167	-0.01%
2020/10/07	3	96.47	6	96.52	95.30	-3	8,320	-0.04%
2020/10/06	5	96.04	0	0.00	94.40	5	8,318	0.06%
2020/09/25	10	92.40	0	0.00	89.00	10	8,408	0.12%
2020/09/22	1	92.20	0	0.00	92.30	1	8,210	0.01%
2020/09/18	1	94.30	0	0.00	93.30	1	8,143	0.01%
2020/09/17	1	93.80	0	0.00	92.20	1	8,103	0.01%
2020/09/16	1	93.30	18	92.92	92.80	-17	8,043	-0.21%
2020/09/15	2	99.75	2	98.00	96.80	0	7,878	0.00%
2020/09/14	1	99.70	1	99.60	99.10	0	7,810	0.00%
2020/09/11	7	100.14	1	103.50	99.60	6	7,754	0.08%
2020/09/10	21	103.17	25	101.56	102.00	-4	7,638	-0.05%
2020/09/09	2	100.25	2	98.20	101.50	0	7,499	0.00%
2020/09/08	3	97.50	1	97.70	97.70	2	7,354	0.03%
2020/09/07	12	103.38	14	103.18	100.50	-2	7,244	-0.03%
2020/09/04	7	100.17	0	0.00	99.60	7	7,030	0.10%
2020/09/02	2	103.00	2	102.25	104.50	0	6,769	0.00%
2020/09/01	1	106.00	6	107.00	101.50	-5	6,685	-0.07%
2020/08/31	1	104.00	14	105.25	104.00	-13	6,501	-0.20%
2020/08/27	1	99.50	0	0.00	99.40	1	6,151	0.02%
2020/08/26	1	102.00	0	0.00	102.50	1	6,003	0.02%
2020/08/25	0	0.00	1	105.00	101.50	-1	5,911	-0.02%
2020/08/24	7	100.81	1	98.60	100.00	6	5,731	0.10%
2020/08/21	0	0.00	1	97.80	99.00	-1	5,566	-0.02%
2020/08/20	5	98.90	3	99.07	94.60	2	5,408	0.04%
2020/08/19	11	106.45	12	104.63	104.00	-1	5,207	-0.02%
2020/08/18	6	104.45	8	104.25	106.50	-2	5,003	-0.04%
2020/08/17	5	98.92	4	99.33	98.40	1	4,707	0.02%
2020/08/14	1	96.00	3	99.37	97.30	-2	4,627	-0.04%
2020/08/13	3	95.50	2	96.65	95.00	1	4,488	0.02%
2020/08/12	6	98.73	1	98.60	96.20	5	4,385	0.11%
2020/08/11	3	97.97	6	100.15	101.50	-3	4,175	-0.07%
2020/08/10	16	97.33	58	97.64	96.10	-42	3,893	-1.08%
2020/08/07	1	95.70	55	95.30	93.00	-54	3,656	-1.48%
2020/08/05	2	92.75	0	0.00	92.90	2	3,448	0.06%
2020/08/04	1	93.60	11	93.42	94.10	-10	3,403	-0.29%
2020/08/03	1	92.50	135	93.09	92.20	-134	3,349	-4.00%	大賣/鉅額交易
2020/07/31	55	93.05	10	93.21	92.90	45	3,280	1.37%
2020/07/30	78	96.72	12	96.65	94.60	66	3,238	2.04%
2020/07/29	4	95.65	13	95.45	94.40	-9	3,020	-0.30%
2020/07/27	20	90.50	0	0.00	90.20	20	2,617	0.76%
2020/07/24	85	91.62	25	93.06	93.00	60	2,538	2.36%
2020/07/23	21	91.67	0	0.00	93.00	21	2,386	0.88%
2020/07/22	110	89.70	54	90.56	91.90	56	2,216	2.53%	大買/
2020/07/21	9	85.60	1	82.00	86.50	8	1,839	0.43%
2020/07/17	6	82.43	1	88.00	82.90	5	1,560	0.32%
2020/07/16	5	83.18	4	82.03	84.90	1	1,372	0.07%
2020/07/15	6	77.70	8	79.70	78.70	-2	1,234	-0.16%
2020/07/14	2	75.90	0	0.00	76.30	2	1,010	0.20%
2020/07/13	9	77.08	7	77.80	77.70	2	978	0.20%
2020/07/06	0	0.00	3	65.73	66.00	-3	635	-0.47%
2020/06/09	0	0.00	2	63.20	62.90	-2	690	-0.29%
2020/06/05	1	63.00	0	0.00	63.20	1	711	0.14%
2020/05/28	0	0.00	1	60.80	60.00	-1	732	-0.14%
2020/05/27	0	0.00	5	62.00	61.60	-5	721	-0.69%
2020/05/05	3	65.00	7	66.10	65.90	-4	736	-0.54%
2020/04/10	2	54.00	0	0.00	53.90	2	922	0.22%
2020/03/19	0	0.00	4	49.83	49.00	-4	1,072	-0.37%
2020/03/13	5	50.40	0	0.00	53.00	5	1,044	0.48%
2020/03/12	5	55.10	0	0.00	55.20	5	1,015	0.49%
2020/02/21	2	59.50	0	0.00	59.90	2	974	0.21%
2020/02/03	1	55.60	0	0.00	56.10	1	1,352	0.07%
2020/01/31	0	0.00	1	57.90	57.90	-1	1,467	-0.07%
2020/01/30	0	0.00	1	57.00	57.70	-1	1,478	-0.07%
2020/01/17	1	64.10	0	0.00	63.50	1	1,493	0.07%
2020/01/14	1	61.80	1	62.30	64.00	0	1,577	0.00%
2020/01/13	2	62.65	1	63.40	61.30	1	1,569	0.06%
2020/01/10	0	0.00	3	60.60	61.40	-3	1,554	-0.19%
2020/01/09	3	58.63	0	0.00	59.30	3	1,578	0.19%
2020/01/03	0	0.00	3	61.40	61.40	-3	1,619	-0.19%
2019/12/25	1	62.90	0	0.00	62.80	1	1,686	0.06%
2019/12/20	0	0.00	2	64.60	64.10	-2	1,684	-0.12%
2019/12/19	2	62.70	0	0.00	62.70	2	1,655	0.12%
2019/12/11	0	0.00	1	61.80	61.80	-1	1,757	-0.06%
2019/12/09	0	0.00	2	62.00	62.10	-2	1,766	-0.11%
2019/12/05	2	62.55	0	0.00	62.00	2	1,821	0.11%
2019/11/12	3	64.77	1	68.20	64.40	2	1,837	0.11%
2019/11/05	1	65.00	0	0.00	65.00	1	1,643	0.06%
2019/11/04	2	64.50	0	0.00	64.30	2	1,647	0.12%
2019/10/31	0	0.00	2	67.60	65.20	-2	1,655	-0.12%
2019/10/30	2	69.10	0	0.00	68.30	2	1,621	0.12%
2019/10/29	0	0.00	2	64.20	64.00	-2	1,495	-0.13%
2019/10/14	0	0.00	10	58.40	58.20	-10	1,447	-0.69%
2019/09/12	0	0.00	2	52.40	52.50	-2	1,292	-0.15%
2019/09/11	10	52.40	1	52.90	52.40	9	1,309	0.69%
2019/09/04	0	0.00	1	51.80	51.90	-1	1,294	-0.08%
2019/08/28	0	0.00	10	48.63	48.25	-10	1,405	-0.71%
2019/08/23	7	50.77	0	0.00	50.70	7	1,416	0.49%
2019/08/16	0	0.00	2	52.10	52.00	-2	1,409	-0.14%
2019/08/13	5	51.00	0	0.00	51.00	5	1,525	0.33%
2019/08/05	2	50.20	0	0.00	49.25	2	1,691	0.12%
2019/08/01	2	55.80	0	0.00	56.00	2	1,698	0.12%
2019/07/23	0	0.00	15	61.60	60.90	-15	1,778	-0.84%
2019/07/19	2	62.45	2	62.90	62.30	0	1,808	0.00%
2019/07/16	0	0.00	6	59.10	59.10	-6	1,809	-0.33%
2019/07/04	2	56.30	0	0.00	57.20	2	1,913	0.10%
2019/07/03	2	56.20	0	0.00	55.90	2	1,944	0.10%
2019/07/02	2	57.60	0	0.00	57.70	2	2,030	0.10%
2019/06/24	1	60.40	1	59.50	60.60	0	2,222	0.00%
2019/06/20	0	0.00	1	62.50	63.00	-1	2,198	-0.05%
2019/06/18	0	0.00	3	61.20	60.20	-3	2,247	-0.13%
2019/06/13	0	0.00	1	61.60	62.60	-1	2,345	-0.04%
2019/06/12	1	63.20	0	0.00	61.20	1	2,363	0.04%
2019/06/05	0	0.00	91	58.80	59.90	-91	2,339	-3.89%
2019/06/03	6	56.90	0	0.00	56.60	6	2,262	0.27%
2019/05/31	0	0.00	5	57.50	57.20	-5	2,262	-0.22%
2019/05/30	0	0.00	1	56.00	55.00	-1	2,243	-0.04%
2019/05/29	5	56.00	0	0.00	55.50	5	2,264	0.22%
2019/05/28	1	56.00	0	0.00	56.40	1	2,265	0.04%
2019/05/24	4	55.40	0	0.00	55.40	4	2,262	0.18%
2019/05/23	96	57.41	1	56.50	56.50	95	2,261	4.20%
2019/05/22	1	61.80	0	0.00	59.20	1	2,254	0.04%
2019/05/20	1	59.80	0	0.00	59.20	1	2,364	0.04%
2019/05/06	0	0.00	1	74.30	74.80	-1	2,370	-0.04%
2019/04/25	3	87.57	0	0.00	85.60	3	2,355	0.13%
2019/04/09	0	0.00	1	84.50	84.40	-1	1,945	-0.05%
2019/04/08	0	0.00	1	82.10	85.40	-1	1,894	-0.05%
2019/03/28	0	0.00	2	71.20	69.10	-2	1,672	-0.12%
2019/03/14	2	73.80	2	71.00	70.80	0	1,374	0.00%
2019/03/07	0	0.00	4	68.00	67.80	-4	1,329	-0.30%
2019/01/30	2	66.90	0	0.00	65.70	2	955	0.21%
2019/01/29	1	67.30	0	0.00	67.20	1	928	0.11%
2019/01/25	0	0.00	1	65.50	67.30	-1	868	-0.12%
2019/01/24	0	0.00	1	63.90	64.10	-1	676	-0.15%
2019/01/17	0	0.00	4	56.40	56.00	-4	551	-0.73%
2018/12/24	0	0.00	2	54.90	54.20	-2	550	-0.36%
2018/12/22	3	58.30	0	0.00	57.60	3	587	0.51%
2018/12/21	0	0.00	6	54.85	55.00	-6	572	-1.05%
2018/12/12	0	0.00	1	52.20	52.00	-1	674	-0.15%
2018/11/14	1	46.20	0	0.00	44.70	1	639	0.16%
2018/10/24	0	0.00	2	43.50	44.95	-2	656	-0.30%
2018/10/23	1	45.30	3	43.85	44.10	-2	659	-0.30%
2018/10/22	0	0.00	3	45.42	45.15	-3	660	-0.45%
2018/10/05	2	52.10	0	0.00	52.10	2	652	0.31%
2018/10/04	2	55.60	0	0.00	55.20	2	639	0.31%
2018/10/03	0	0.00	6	57.80	55.50	-6	633	-0.95%
2018/10/02	5	55.84	0	0.00	56.20	5	602	0.83%
2018/10/01	15	57.06	18	56.80	56.70	-3	593	-0.51%
2018/09/26	6	54.93	0	0.00	56.50	6	520	1.15%
2018/09/20	0	0.00	10	49.00	48.85	-10	467	-2.14%
2018/09/18	3	49.28	2	49.28	49.05	1	487	0.20%
2018/09/17	1	48.75	0	0.00	48.80	1	503	0.20%
2018/09/14	0	0.00	1	49.70	49.55	-1	523	-0.19%
2018/09/12	1	48.65	1	49.10	48.70	0	557	0.00%
2018/09/11	1	50.50	0	0.00	49.00	1	565	0.18%
2018/08/15	1	56.40	1	56.90	55.70	0	817	0.00%
2018/08/07	0	0.00	1	54.70	54.40	-1	828	-0.12%
2018/08/03	1	54.00	0	0.00	54.40	1	873	0.11%
2018/08/02	1	53.90	1	54.40	54.00	0	887	0.00%
2018/07/30	1	56.10	1	56.70	55.40	0	959	0.00%
2018/07/26	1	56.20	0	0.00	55.00	1	981	0.10%
2018/07/25	0	0.00	2	54.55	55.20	-2	1,028	-0.19%
2018/07/24	1	52.60	2	52.25	53.10	-1	1,064	-0.09%
2018/07/23	1	50.90	0	0.00	51.00	1	1,100	0.09%
2018/07/18	1	55.80	0	0.00	55.20	1	1,244	0.08%
2018/07/12	0	0.00	1	54.60	55.60	-1	1,456	-0.07%
2018/07/11	1	54.40	0	0.00	54.40	1	1,521	0.07%
2018/07/10	0	0.00	1	54.80	54.80	-1	1,567	-0.06%
2018/07/09	1	55.30	0	0.00	55.70	1	1,610	0.06%
2018/07/06	2	57.00	0	0.00	55.20	2	1,668	0.12%
2018/07/02	0	0.00	1	59.20	60.30	-1	2,228	-0.04%
2018/06/29	1	59.00	1	60.30	58.50	0	2,395	0.00%
2018/06/28	1	59.50	0	0.00	58.60	1	2,600	0.04%
2018/06/27	0	0.00	1	61.00	59.50	-1	2,792	-0.04%
2018/06/25	4	61.78	2	61.75	61.10	2	2,896	0.07%
2018/06/22	2	64.95	3	64.90	63.80	-1	2,977	-0.03%
2018/06/21	1	66.20	0	0.00	65.80	1	3,033	0.03%
2018/06/20	1	68.60	4	68.80	68.60	-3	3,021	-0.10%
2018/06/19	3	70.27	1	73.90	69.30	2	3,016	0.07%
2018/06/15	1	71.10	3	70.57	71.90	-2	2,955	-0.07%
2018/06/14	2	70.75	1	73.50	69.20	1	2,958	0.03%
2018/06/13	1	71.60	0	0.00	71.60	1	2,907	0.03%
2018/06/12	0	0.00	10	66.00	65.10	-10	2,879	-0.35%
2018/06/06	3	65.20	0	0.00	65.10	3	2,920	0.10%
2018/05/31	0	0.00	1	65.40	66.80	-1	2,974	-0.03%
2018/05/30	1	64.30	1	65.20	64.20	0	2,986	0.00%
2018/05/29	1	64.50	1	66.20	64.50	0	3,020	0.00%
2018/05/25	0	0.00	15	64.79	64.60	-15	3,144	-0.48%
2018/05/23	0	0.00	20	65.70	65.00	-20	3,161	-0.63%
2018/05/22	1	67.20	1	67.20	67.00	0	3,163	0.00%
2018/05/21	1	67.50	0	0.00	67.50	1	3,170	0.03%
2018/05/18	1	69.10	0	0.00	68.40	1	3,178	0.03%
2018/05/15	0	0.00	1	72.00	70.80	-1	3,202	-0.03%
2018/05/14	1	67.00	0	0.00	68.00	1	3,196	0.03%
2018/05/09	6	72.52	2	70.80	71.40	4	3,177	0.13%
2018/05/08	2	70.65	1	71.20	70.30	1	3,139	0.03%
2018/05/04	1	74.40	2	75.00	73.50	-1	3,128	-0.03%
2018/05/02	6	76.07	4	75.93	74.60	2	3,120	0.06%
2018/04/30	4	82.00	4	81.90	81.20	0	3,083	0.00%
2018/04/27	1	77.40	2	78.85	81.60	-1	3,058	-0.03%
2018/04/26	6	79.33	7	78.86	77.40	-1	3,039	-0.03%
2018/04/25	2	80.05	2	81.70	81.70	0	3,064	0.00%
2018/04/23	1	87.90	0	0.00	86.20	1	3,027	0.03%
2018/04/20	12	92.34	12	89.69	89.50	0	3,026	0.00%
2018/04/19	1	91.50	1	92.00	90.40	0	2,969	0.00%
2018/04/18	0	0.00	1	90.30	89.60	-1	2,929	-0.03%
2018/04/17	2	88.85	1	90.40	88.30	1	2,999	0.03%
2018/04/16	5	90.60	6	90.37	90.20	-1	2,988	-0.03%
2018/04/13	2	90.60	2	91.90	90.00	0	2,944	0.00%
2018/04/12	1	91.50	0	0.00	91.80	1	2,904	0.03%
2018/04/10	15	96.35	6	89.40	88.60	9	2,745	0.33%
2018/04/09	14	98.96	14	99.03	96.20	0	2,625	0.00%
2018/04/03	40	97.40	23	98.50	95.50	17	2,464	0.69%
2018/04/02	15	95.03	23	97.86	94.50	-8	2,268	-0.35%
2018/03/31	9	101.77	5	102.40	102.50	4	2,089	0.19%
2018/03/30	6	93.17	0	0.00	94.60	6	1,871	0.32%
2018/03/27	12	79.42	0	0.00	78.70	12	1,538	0.78%
2018/03/12	0	0.00	3	74.30	73.30	-3	1,268	-0.24%
2018/03/06	2	82.00	2	83.20	82.60	0	1,223	0.00%
2018/03/05	1	81.80	0	0.00	81.40	1	1,235	0.08%
2018/03/02	2	82.95	0	0.00	83.60	2	1,239	0.16%
2018/03/01	2	82.45	2	81.95	84.30	0	1,226	0.00%
2018/02/27	0	0.00	6	80.13	78.00	-6	1,153	-0.52%
2018/02/26	1	77.00	0	0.00	77.10	1	1,104	0.09%
2018/02/22	4	75.23	2	76.45	75.90	2	1,095	0.18%
2018/02/12	3	75.20	7	75.60	74.00	-4	1,085	-0.37%
2018/02/07	7	73.19	0	0.00	74.30	7	1,088	0.64%
2018/01/17	0	0.00	1	74.10	75.80	-1	900	-0.11%
2018/01/16	1	77.20	0	0.00	74.10	1	873	0.11%
2018/01/12	1	74.00	5	75.30	74.80	-4	823	-0.49%
2018/01/11	5	75.72	3	73.70	76.60	2	789	0.25%
2018/01/10	2	71.50	0	0.00	71.50	2	690	0.29%