科嘉-KY (5215)-玉山券商分點個股進出

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
48.45
漲跌
▲0.95
漲幅
+2.00%
成交量
25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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/15	0	0.00	0.1	50.40	49.85	-0.1	197	-0.04%
2024/03/21	0	0.00	0.1	52.00	51.60	-0.1	209	-0.06%
2024/03/20	0.1	51.50	0	0.00	51.60	0.1	210	0.05%
2024/03/18	0	0.00	1	55.20	55.20	-1	190	-0.52%
2024/03/14	0	0.00	1	55.20	55.50	-1	196	-0.51%
2024/03/11	0	0.00	0.1	55.80	55.90	-0.1	212	-0.04%
2024/03/05	0	0.00	1	57.00	56.90	-1	220	-0.45%
2024/02/26	1	58.70	0.2	58.70	58.50	0.8	239	0.35%
2024/02/23	0	0.00	1	58.80	59.20	-1	256	-0.39%
2024/02/22	0	0.00	1	59.50	59.40	-1	260	-0.38%
2024/02/21	0	0.00	3	60.60	60.40	-3	266	-1.13%
2024/02/20	1	60.40	1	60.40	60.40	0	276	0.00%
2024/02/19	2	61.40	2	61.40	61.40	0	284	0.00%
2024/02/15	0.2	60.50	0	0.00	60.80	0.2	317	0.08%
2024/02/02	1	58.70	1	58.70	58.70	0	328	0.00%
2024/01/31	2	58.90	2	59.20	60.40	0	344	0.00%
2024/01/29	0	56.10	0	0.00	56.30	0	353	0.00%
2024/01/23	0	0.00	1	53.90	54.20	-1	575	-0.17%
2024/01/15	1	55.80	0	0.00	55.80	1	977	0.10%
2024/01/04	0	0.00	1	56.70	56.30	-1	1,582	-0.06%
2024/01/02	2.1	58.15	0	0.00	57.90	2.1	1,586	0.13%
2023/12/26	0.1	57.80	0	0.00	58.20	0.1	1,619	0.00%
2023/12/15	1	59.10	1	59.10	59.10	0	1,662	0.00%
2023/12/14	0	0.00	0.1	60.00	59.40	-0.1	1,673	-0.01%
2023/12/12	1	59.20	2	59.45	59.20	-1	1,706	-0.06%
2023/12/08	0.1	60.60	0	0.00	60.30	0.1	1,822	0.00%
2023/12/05	1	63.30	1	62.60	62.60	0	1,884	0.00%
2023/12/04	3	64.90	5	65.32	64.20	-2	1,897	-0.11%
2023/12/01	0	0.00	3	65.10	64.40	-3	1,924	-0.16%
2023/11/30	0	0.00	5	65.30	64.70	-5	2,039	-0.25%
2023/11/24	1	63.60	1	63.90	63.50	0	2,085	0.00%
2023/11/22	3	64.23	0	0.00	64.50	3	2,077	0.14%
2023/11/17	0	0.00	4	62.10	62.40	-4	2,082	-0.19%
2023/11/16	0	0.00	7	62.34	61.80	-7	2,071	-0.34%
2023/11/15	3	62.47	4	62.60	62.20	-1	2,062	-0.05%
2023/11/14	0	0.00	5	65.50	65.50	-5	2,030	-0.25%
2023/11/13	2	67.60	0	66.50	66.30	2	2,019	0.10%
2023/11/10	0	0.00	2.5	65.48	65.00	-2.5	2,010	-0.12%
2023/11/09	4.1	65.51	22.5	65.68	65.50	-18.4	2,001	-0.92%
2023/11/08	1	68.00	0	0.00	67.00	1	1,992	0.05%
2023/11/03	14.5	68.35	7	68.81	68.10	7.5	1,953	0.38%
2023/11/02	10.5	71.07	1.2	71.13	71.50	9.3	1,903	0.49%
2023/11/01	8	69.34	12	69.98	71.00	-4	1,862	-0.21%
2023/10/31	13	70.11	17	69.72	68.90	-4	1,807	-0.22%
2023/10/30	18.2	69.27	31	70.60	68.90	-12.8	1,720	-0.74%
2023/10/27	0	0.00	1	65.40	65.60	-1	1,663	-0.06%
2023/10/26	11	68.01	3	67.80	66.90	8	1,639	0.49%
2023/10/25	11	69.02	7	69.33	68.90	4	1,612	0.25%
2023/10/24	20.1	72.25	7	72.19	70.10	13.1	1,556	0.84%
2023/10/23	14	74.29	10.9	73.97	74.20	3.1	1,483	0.21%
2023/10/20	10	70.07	15	71.87	73.00	-5	1,309	-0.38%
2023/10/19	2	66.00	1	66.40	66.40	1	1,187	0.08%
2023/10/18	6	65.32	3.3	65.75	67.00	2.7	1,152	0.23%
2023/10/17	11	69.71	7.3	69.91	69.30	3.7	1,090	0.34%
2023/10/16	7.2	69.52	9	69.29	67.00	-1.8	976	-0.18%
2023/10/13	12.2	63.75	12.3	64.88	66.60	-0.1	824	-0.01%
2023/10/12	1.2	60.60	7	59.66	60.60	-5.8	728	-0.79%
2023/10/04	1	55.30	16	57.85	58.10	-15	690	-2.17%
2023/10/03	15.2	57.30	8	57.36	56.80	7.2	686	1.04%
2023/10/02	2.1	58.24	0	0.00	58.40	2.1	679	0.30%
2023/09/27	0	0.00	1	54.50	54.00	-1	658	-0.15%
2023/09/26	0	0.00	5	55.00	54.30	-5	653	-0.76%
2023/09/25	0	0.00	1.1	56.94	56.30	-1.1	641	-0.18%
2023/09/22	7	56.31	0	0.00	57.20	7	636	1.10%
2023/09/21	0	0.00	0.2	58.20	56.60	-0.2	629	-0.03%
2023/09/19	1	61.00	0	0.00	61.10	1	607	0.16%
2023/09/18	0	0.00	0.2	61.60	61.70	-0.2	594	-0.03%
2023/09/15	1.2	61.55	10.1	62.79	61.70	-8.9	582	-1.53%
2023/09/14	11.2	62.40	1.1	61.09	61.00	10.2	552	1.84%
2023/09/13	22.1	62.60	15	61.65	61.10	7	528	1.33%
2023/09/12	3	58.80	0	0.00	62.70	3	429	0.70%
2023/09/11	2	57.00	0	0.00	57.00	2	392	0.51%
2023/09/08	4	58.05	0	57.00	58.00	4	377	1.06%
2023/09/06	1.1	57.66	0.3	57.17	57.80	0.8	328	0.23%
2023/09/05	12.4	58.61	11.1	58.85	57.90	1.3	297	0.44%
2023/08/30	0	0.00	1	47.20	47.00	-1	116	-0.86%
2023/08/25	0	0.00	1	48.20	47.50	-1	108	-0.92%
2023/08/16	0	0.00	2	45.95	45.65	-2	75	-2.65%
2023/08/09	0	47.15	0	0.00	48.10	0	69	0.02%
2023/08/01	0	0.00	2	46.33	46.25	-2	64	-3.11%
2023/07/21	0	0.00	1	46.25	47.50	-1	60	-1.65%
2023/07/17	1	47.40	0	0.00	47.20	1	59	1.69%
2023/07/12	0	46.00	0	0.00	45.45	0	54	0.03%
2023/07/11	4	45.56	0	0.00	45.85	4	54	7.28%
2023/06/13	0	0.00	1	46.90	46.90	-1	56	-1.76%
2023/05/16	0	0.00	0	47.00	47.00	0	66	-0.04%
2023/05/12	0	0.00	1	47.15	47.00	-1	70	-1.42%
2023/05/11	0	0.00	1	47.10	47.00	-1	71	-1.41%
2023/05/10	0	0.00	0.1	47.25	47.65	-0.1	71	-0.17%
2023/04/26	0	50.80	0	0.00	47.40	0	92	0.00%
2023/04/11	0	0.00	1	48.20	48.15	-1	93	-1.07%
2023/04/06	1	47.61	0	0.00	47.65	1	93	1.10%
2023/03/23	1	49.55	1	49.60	49.55	0	98	0.00%
2023/03/10	0	0.00	1	49.60	49.65	-1	122	-0.81%
2023/03/07	3	51.80	3	51.30	50.90	0	127	0.00%
2023/02/17	0	0.00	1	49.05	49.05	-1	171	-0.58%
2023/02/14	0	0.00	0.2	48.30	48.40	-0.2	203	-0.12%
2023/02/10	0	0.00	1	48.70	48.70	-1	238	-0.42%
2023/02/08	0	0.00	5	49.02	49.05	-5	336	-1.49%
2023/02/07	2	49.50	0	0.00	49.30	2	345	0.58%
2023/02/03	0	0.00	1	48.50	48.50	-1	364	-0.27%
2023/02/02	3.3	50.04	0	0.00	49.70	3.3	377	0.87%
2023/01/30	1	45.75	0	0.00	45.75	1	499	0.20%
2023/01/09	0	0.00	1	45.55	45.70	-1	827	-0.12%
2023/01/04	0	0.00	2	44.83	44.55	-2	868	-0.23%
2022/12/22	2	45.10	0	0.00	45.00	2	988	0.20%
2022/12/09	0	0.00	2	48.30	48.20	-2	978	-0.20%
2022/12/05	0	0.00	2	51.00	50.50	-2	968	-0.21%
2022/12/02	3	51.70	0	0.00	51.30	3	963	0.31%
2022/11/30	0	0.00	2	49.85	50.10	-2	952	-0.21%
2022/11/29	2	49.90	0	0.00	49.90	2	951	0.21%
2022/11/28	1	48.35	3	48.40	49.40	-2	949	-0.21%
2022/11/25	1	50.20	4	49.40	49.10	-3	946	-0.32%
2022/11/24	1	50.00	0	49.95	49.90	1	943	0.10%
2022/11/23	2	50.50	0	0.00	50.00	2	940	0.21%
2022/11/22	0	0.00	1	48.55	48.50	-1	934	-0.11%
2022/11/18	0.1	49.20	0	0.00	49.25	0.1	929	0.01%
2022/11/17	1	50.00	0	0.00	50.10	1	922	0.11%
2022/11/16	0	0.00	2	49.85	49.70	-2	917	-0.22%
2022/11/15	0	0.00	4	49.35	50.60	-4	911	-0.44%
2022/11/14	11	50.89	6	50.65	50.50	5	901	0.55%
2022/11/11	0	0.00	2	51.20	50.50	-2	890	-0.22%
2022/11/10	1	52.50	2	53.10	52.30	-1	878	-0.11%
2022/11/09	2	54.10	3	53.90	53.50	-1	868	-0.12%
2022/11/08	1	54.90	1.2	55.54	53.90	-0.2	855	-0.02%
2022/11/07	17.2	56.95	6	56.25	55.30	11.2	835	1.34%
2022/11/04	2	55.80	3	55.93	56.70	-1	776	-0.13%
2022/11/02	1	52.50	2	51.00	51.10	-1	724	-0.14%
2022/10/31	2	52.00	2	51.80	50.80	0	704	0.00%
2022/10/28	22	54.58	18	52.67	50.60	4	688	0.58%
2022/10/27	8	52.61	5	53.64	55.10	3	608	0.49%
2022/10/26	2	50.80	7	50.63	50.10	-5	575	-0.87%
2022/10/25	4	52.73	1.2	51.31	51.20	2.8	557	0.49%
2022/10/24	0	0.00	2	54.95	51.80	-2	525	-0.38%
2022/10/21	10	55.35	10.2	54.92	54.10	-0.2	490	-0.04%
2022/10/20	5.2	53.83	11	53.57	55.30	-5.8	404	-1.44%
2022/10/19	19.3	51.38	11	51.72	53.20	8.3	330	2.51%
2022/10/18	0	0.00	4	47.00	48.50	-4	244	-1.63%
2022/10/14	0	0.00	1	44.95	44.55	-1	224	-0.45%
2022/10/13	3	43.67	1	44.15	43.30	2	218	0.92%
2022/10/12	2	47.80	1	48.60	48.10	1	200	0.50%
2022/10/11	5	48.16	0.1	49.60	48.30	4.9	183	2.68%
2022/10/07	8	48.04	9.2	49.25	49.00	-1.2	160	-0.76%
2022/10/06	7.2	47.74	11	48.58	48.70	-3.8	116	-3.26%
2022/10/05	2	44.30	0	0.00	44.30	2	71	2.82%
2022/10/03	0	0.00	6	36.10	36.65	-6	70	-8.54%
2022/09/30	2	35.75	1	35.45	35.80	1	70	1.42%
2022/09/23	0	0.00	3	39.08	39.05	-3	77	-3.87%
2022/09/22	1	39.70	0	0.00	39.90	1	78	1.27%
2022/09/21	0	0.00	1	40.20	40.15	-1	77	-1.29%
2022/09/20	0	0.00	4	40.39	40.50	-4	77	-5.15%
2022/09/16	0	0.00	6	42.10	41.90	-6	76	-7.80%
2022/09/15	0	0.00	1	42.50	42.65	-1	77	-1.29%
2022/09/14	0	0.00	2	42.73	42.60	-2	78	-2.55%
2022/09/13	0	0.00	2	42.95	43.30	-2	79	-2.51%
2022/09/12	0	0.00	10	43.23	43.00	-10	83	-11.97%
2022/08/31	0	0.00	1	46.20	46.15	-1	87	-1.15%
2022/08/30	0	0.00	2	45.50	45.60	-2	86	-2.30%
2022/08/26	7	46.44	0	0.00	45.95	7	86	8.13%
2022/08/25	0	0.00	5	43.84	43.85	-5	83	-6.01%
2022/08/22	0	0.00	3	44.77	44.75	-3	84	-3.53%
2022/08/18	0	0.00	2	44.60	45.05	-2	85	-2.35%
2022/08/12	0.1	44.00	4	43.30	43.85	-3.9	87	-4.48%
2022/08/11	1	42.50	0	0.00	42.50	1	87	1.15%
2022/08/09	0	0.00	3	40.85	41.75	-3	88	-3.41%
2022/08/08	0	42.70	1	40.45	40.75	-1	90	-1.09%
2022/08/05	0	0.00	2	41.25	41.10	-2	90	-2.20%
2022/08/04	0	0.00	4	41.20	40.75	-4	92	-4.31%
2022/08/03	0	42.80	2	42.95	42.75	-2	93	-2.12%
2022/07/29	0	0.00	8	43.79	43.50	-8	96	-8.26%
2022/07/28	1	43.78	0	0.00	43.75	1	98	1.03%
2022/07/22	0	0.00	13	44.37	44.65	-13	107	-12.07%
2022/07/21	0	0.00	1	43.80	44.55	-1	113	-0.88%
2022/07/20	1	43.60	5	43.81	43.25	-4	115	-3.46%
2022/07/19	0	0.00	5	43.36	43.35	-5	122	-4.10%
2022/07/18	0.2	44.30	0	0.00	44.25	0.2	123	0.18%
2022/07/15	1	44.60	0	0.00	44.60	1	127	0.79%
2022/07/14	3	48.45	0	0.00	49.40	3	128	2.34%
2022/07/13	4	48.63	1	47.45	47.90	3	124	2.40%
2022/07/11	9	48.46	0	0.00	47.95	9	126	7.12%
2022/07/08	2	47.48	0	0.00	47.80	2	128	1.55%
2022/07/06	3	46.85	0	0.00	45.85	3	129	2.31%
2022/07/04	9	46.70	0	0.00	46.70	9	132	6.78%
2022/06/30	0	0.00	1	49.50	49.20	-1	132	-0.75%
2022/06/27	3	52.10	0	0.00	52.10	3	132	2.26%
2022/06/24	0	0.00	1	51.00	51.00	-1	134	-0.74%
2022/06/21	4	51.20	0	0.00	51.60	4	139	2.86%
2022/06/14	0	0.00	3	54.67	54.80	-3	144	-2.07%
2022/06/07	0	0.00	4	57.63	57.80	-4	155	-2.58%
2022/06/02	6	58.87	0	0.00	59.00	6	157	3.80%
2022/06/01	3	57.80	0	0.00	57.80	3	158	1.89%
2022/05/30	0	0.00	3	56.63	56.80	-3	158	-1.90%
2022/05/27	0	0.00	2	56.50	56.90	-2	158	-1.26%
2022/05/23	5	56.96	0	0.00	57.20	5	162	3.09%
2022/05/16	5	53.98	0	0.00	53.60	5	160	3.12%
2022/05/13	3	52.30	0	0.00	52.40	3	160	1.87%
2022/05/11	0	0.00	2	51.90	51.90	-2	158	-1.26%
2022/05/05	5	55.82	0	0.00	55.60	5	163	3.07%
2022/05/04	3	54.50	0	0.00	54.20	3	162	1.84%
2022/04/29	6	53.77	0	0.00	53.40	6	158	3.78%
2022/04/27	1.1	51.82	0	0.00	52.00	1.1	157	0.70%
2022/04/26	0	56.70	0	0.00	55.10	0	151	0.01%
2022/04/22	0	0.00	1	60.10	60.70	-1	142	-0.70%
2022/04/21	6	61.55	0	0.00	60.90	6	141	4.23%
2022/04/15	1	59.50	0	0.00	59.80	1	139	0.72%
2022/04/14	14	61.13	0	0.00	60.80	14	140	9.94%
2022/04/13	1.1	59.70	0	0.00	59.70	1.1	139	0.75%
2022/04/07	0	0.00	3	60.23	60.70	-3	138	-2.17%
2022/04/06	0	0.00	2	62.15	62.20	-2	135	-1.48%
2022/03/30	0	0.00	1	63.30	63.90	-1	142	-0.70%
2022/03/29	4	64.30	0	0.00	63.50	4	151	2.65%
2022/03/25	6.1	64.08	0	0.00	63.90	6.1	150	4.04%
2022/03/23	1	64.40	9	64.39	64.20	-8	148	-5.38%
2022/03/22	0.1	64.98	0	0.00	64.90	0.1	151	0.04%
2022/03/21	3	64.67	0	0.00	65.00	3	152	1.97%
2022/03/14	1	64.20	0	0.00	64.20	1	198	0.50%
2022/03/11	0.2	65.60	1	65.00	64.70	-0.9	216	-0.39%
2022/03/10	5	67.32	0	0.00	66.50	5	283	1.76%
2022/03/07	1	68.70	0	0.00	67.40	1	355	0.28%
2022/02/25	0.1	70.00	0	0.00	69.50	0.1	355	0.03%
2022/02/21	1	71.00	0	0.00	71.20	1	353	0.28%
2022/02/15	1	71.70	0	0.00	70.90	1	359	0.28%
2022/02/14	4	72.85	0	0.00	72.80	4	357	1.12%
2022/02/11	0	0.00	0	75.00	74.30	0	358	0.00%
2022/02/10	4	74.93	0	0.00	74.90	4	357	1.12%
2022/02/09	0	0.00	1	72.10	72.70	-1	353	-0.28%
2022/02/08	1	71.80	0	0.00	71.80	1	353	0.28%
2022/02/07	1	71.00	0	0.00	71.00	1	353	0.28%
2022/01/25	0.1	69.80	0	0.00	70.00	0.1	350	0.04%
2022/01/24	0.4	70.57	0	0.00	70.70	0.4	352	0.10%
2022/01/20	0.1	72.80	0	0.00	72.30	0.1	351	0.03%
2022/01/14	0.1	72.80	0	0.00	72.50	0.1	352	0.02%
2022/01/13	0	0.00	2	74.60	73.30	-2	352	-0.57%
2022/01/12	1	74.20	0	0.00	74.20	1	351	0.28%
2022/01/11	0.1	75.10	0	0.00	74.30	0.1	353	0.01%
2022/01/07	0.1	76.50	0	0.00	76.10	0.1	350	0.01%
2022/01/04	1.1	77.45	1	77.80	77.40	0.1	351	0.03%
2022/01/03	1	77.90	0	0.00	77.20	1	350	0.28%
2021/12/24	0	0.00	1	81.30	79.70	-1	357	-0.28%
2021/12/23	2	80.00	2	80.05	81.00	0	353	0.00%
2021/12/21	1	77.60	0	0.00	77.40	1	345	0.29%
2021/12/20	0.2	77.60	0	0.00	77.30	0.2	345	0.06%
2021/12/16	3	79.67	2	79.95	79.10	1	342	0.29%
2021/12/14	1	77.10	1	77.90	76.90	0	338	0.00%
2021/12/13	2	77.65	0	0.00	77.50	2	332	0.60%
2021/12/10	2	79.10	0	0.00	78.80	2	331	0.60%
2021/12/08	0	0.00	8	80.64	80.00	-8	313	-2.55%
2021/12/07	0.3	85.44	60.1	85.53	86.20	-59.7	285	-20.95%
2021/12/06	8.1	91.06	8.1	88.86	89.10	0	266	0.01%
2021/12/03	28.1	82.14	1	82.50	86.20	27.1	198	13.62%
2021/12/02	2.1	74.35	2	78.40	78.40	0.1	152	0.03%
2021/11/29	0	0.00	0	70.00	68.20	0	127	-0.01%
2021/11/26	1	69.70	0	0.00	69.60	1	126	0.79%
2021/11/19	0.1	72.40	1	73.10	72.20	-1	133	-0.71%
2021/11/18	0	0.00	1	72.00	72.60	-1	132	-0.75%
2021/11/17	1.1	72.20	0	0.00	72.20	1.1	134	0.78%
2021/11/16	2	72.10	0	0.00	72.00	2	136	1.46%
2021/11/10	0	0.00	2	71.50	71.00	-2	172	-1.16%
2021/11/02	0	0.00	1	73.20	73.70	-1	208	-0.48%
2021/11/01	1	73.60	0	0.00	73.80	1	208	0.48%
2021/10/29	0	0.00	1	72.70	73.40	-1	206	-0.48%
2021/10/19	2	70.65	0	0.00	71.00	2	219	0.91%
2021/10/14	0	0.00	1	68.00	68.30	-1	227	-0.44%
2021/10/04	7	70.21	2	70.10	68.80	5	239	2.09%
2021/09/23	0.1	74.30	2	74.40	74.10	-1.9	276	-0.68%
2021/09/22	0	0.00	3	74.23	74.20	-3	287	-1.04%
2021/09/16	0	0.00	1	75.40	75.60	-1	310	-0.32%
2021/09/15	1.1	75.77	2	76.50	75.90	-1	317	-0.30%
2021/09/13	1	77.71	0	0.00	77.50	1	322	0.32%
2021/09/09	0.1	79.00	3	78.50	78.50	-3	333	-0.89%
2021/09/08	0.1	79.40	1	79.50	78.50	-1	336	-0.28%
2021/09/07	0.1	81.80	0	0.00	80.70	0.1	339	0.01%
2021/09/06	0	0.00	1	82.00	81.10	-1	343	-0.29%
2021/09/03	0.1	84.00	0	0.00	83.20	0.1	342	0.01%
2021/09/02	0	0.00	3	83.27	83.10	-3	345	-0.87%
2021/09/01	0.1	84.00	1	84.20	84.30	-1	345	-0.27%
2021/08/31	1	83.70	1	83.30	83.50	0	346	0.00%
2021/08/25	2	85.95	0	0.00	85.90	2	360	0.55%
2021/08/23	1	82.30	1	82.70	82.30	0	366	0.00%
2021/08/19	0	82.00	0	0.00	80.80	0	368	0.01%
2021/08/18	42	83.67	7	83.87	84.10	35	368	9.50%
2021/08/17	0	0.00	0.1	86.70	86.70	-0.1	353	-0.01%
2021/08/16	0	80.00	0	0.00	78.90	0	343	0.00%
2021/08/13	1	82.40	0	0.00	81.60	1	351	0.28%
2021/08/12	0	86.00	0	86.50	85.40	0	355	0.00%
2021/08/11	1.1	84.60	2.5	84.99	85.40	-1.4	372	-0.38%
2021/08/10	1	84.00	177	84.53	82.90	-176	370	-47.49%	大賣/鉅額交易
2021/08/09	2.1	91.58	7	91.67	91.20	-4.9	363	-1.35%
2021/08/06	0	94.00	0	0.00	93.70	0	372	0.00%
2021/08/04	1	95.00	0	0.00	95.00	1	407	0.25%
2021/07/30	1	98.19	0	0.00	95.90	1	426	0.24%
2021/07/27	2	98.65	4	97.80	98.00	-2	445	-0.45%
2021/07/23	1	100.50	2	100.00	100.00	-1	460	-0.22%
2021/07/22	2	98.70	0	0.00	97.80	2	462	0.43%
2021/07/21	0.1	96.00	0	0.00	96.10	0.1	466	0.02%
2021/07/20	0	0.00	1	98.50	98.00	-1	467	-0.21%
2021/07/19	0.5	100.49	0	99.80	99.70	0.5	473	0.10%
2021/07/16	0	0.00	2.1	100.47	100.50	-2.1	484	-0.44%
2021/07/15	0	0.00	3	100.00	100.00	-3	487	-0.62%
2021/07/14	0	0.00	1	99.90	100.00	-1	490	-0.20%
2021/07/13	2	99.60	1	100.50	99.00	1	495	0.20%
2021/07/12	0	0.00	2	101.00	101.00	-2	491	-0.41%
2021/07/09	0.1	102.00	1	102.50	102.00	-0.9	493	-0.18%
2021/07/08	2	102.50	1	102.50	102.00	1	504	0.20%
2021/07/06	1	104.00	0	0.00	104.00	1	537	0.19%
2021/07/05	0	0.00	1	106.00	106.00	-1	557	-0.18%
2021/07/02	1	105.07	1	106.00	106.50	0	600	0.01%
2021/07/01	3.1	104.68	0	0.00	104.00	3.1	605	0.51%
2021/06/30	2	110.00	0	0.00	110.00	2	603	0.33%
2021/06/29	22	118.20	1	115.00	115.00	21	597	3.51%
2021/06/28	3	126.00	3	125.17	127.00	0	594	0.00%
2021/06/25	28	126.32	28	125.00	125.00	0	601	0.00%
2021/06/24	5	124.60	2	124.00	125.00	3	599	0.50%
2021/06/22	1	120.00	0	0.00	118.50	1	601	0.17%
2021/06/21	0	0.00	1	120.50	119.50	-1	602	-0.17%
2021/06/16	1	119.00	2	119.25	118.50	-1	655	-0.15%
2021/06/11	1	114.50	0	0.00	114.50	1	689	0.15%
2021/06/10	0	0.00	1	116.50	116.00	-1	700	-0.14%
2021/06/07	1	112.50	0.1	115.00	116.00	0.9	738	0.12%
2021/06/01	2	118.00	4	116.50	117.00	-2	733	-0.27%
2021/05/31	20	113.38	2.1	112.79	113.00	17.9	740	2.42%
2021/05/28	12	112.05	11	112.50	113.00	1	742	0.14%
2021/05/27	1	109.50	26.1	108.56	110.50	-25.1	751	-3.34%
2021/05/26	1	112.50	0	0.00	110.50	1	753	0.13%
2021/05/25	1	112.50	1	111.50	112.00	0	757	0.00%
2021/05/24	0	0.00	1	108.00	108.50	-1	755	-0.13%
2021/05/21	1	109.50	0	0.00	108.50	1	758	0.13%
2021/05/19	47	107.97	1	107.50	106.00	46	755	6.09%
2021/05/18	25	98.21	16	101.00	102.00	9	744	1.21%
2021/05/17	1	92.00	0	0.00	92.90	1	751	0.13%
2021/05/14	13	103.73	3	103.83	101.00	10	749	1.33%
2021/05/13	4	102.00	35	100.00	99.80	-31	740	-4.19%
2021/05/12	5	103.70	3	105.00	102.00	2	725	0.28%
2021/05/11	3	116.50	2	116.25	113.00	1	709	0.14%
2021/05/10	1	123.00	1	124.00	121.50	0	705	0.00%
2021/05/07	1	124.00	0	0.00	123.50	1	709	0.14%
2021/05/05	5	120.50	0	0.00	118.00	5	730	0.68%
2021/05/04	8.1	117.32	1.1	118.28	120.50	7	754	0.93%
2021/05/03	0	124.00	2	127.00	124.00	-2	759	-0.26%
2021/04/29	0	0.00	1	130.50	129.50	-1	762	-0.13%
2021/04/28	1	130.00	3	130.33	129.50	-2	762	-0.26%
2021/04/27	0	0.00	2	131.00	130.50	-2	761	-0.26%
2021/04/26	17	131.71	0	0.00	131.50	17	761	2.23%
2021/04/23	9	132.06	0	134.00	131.00	9	761	1.18%
2021/04/22	1	136.50	0	0.00	133.00	1	762	0.13%
2021/04/21	2	137.00	1	137.00	137.00	1	768	0.13%
2021/04/20	0	0.00	0.1	138.00	137.50	-0.1	781	-0.01%
2021/04/19	19	137.97	0	0.00	137.00	19	803	2.36%
2021/04/16	10	138.50	2	138.50	139.00	8	800	1.00%
2021/04/15	22	139.95	0	0.00	139.50	22	802	2.74%
2021/04/14	0	0.00	0.3	140.54	137.50	-0.3	803	-0.03%
2021/04/13	2	143.50	51.5	140.27	140.50	-49.5	800	-6.18%
2021/04/12	3	144.83	3	145.00	144.50	0	791	0.00%
2021/04/09	40	145.06	3	145.00	145.50	37	769	4.81%
2021/04/08	10.1	146.56	2.1	144.20	147.50	8	749	1.07%
2021/04/07	0	0.00	1	139.50	139.00	-1	710	-0.14%
2021/04/06	2	137.50	15	138.93	137.00	-13	720	-1.81%
2021/04/01	20	138.00	5	138.00	138.00	15	728	2.06%
2021/03/31	10.1	139.05	0	0.00	139.00	10.1	727	1.38%
2021/03/30	3	139.00	3.2	139.03	140.50	-0.2	724	-0.02%
2021/03/29	21	137.50	0	0.00	136.50	21	709	2.96%
2021/03/26	1	137.50	1.2	138.35	138.00	-0.2	707	-0.03%
2021/03/25	2	136.50	0.1	137.00	136.00	1.9	710	0.27%
2021/03/24	1	138.00	0	0.00	138.50	1	706	0.14%
2021/03/23	2	139.50	0	0.00	139.00	2	709	0.28%
2021/03/22	4	141.13	16	140.31	139.00	-12	706	-1.70%
2021/03/19	4.5	146.11	0	0.00	145.00	4.5	694	0.64%
2021/03/18	7.2	143.21	8	144.74	144.50	-0.9	664	-0.13%
2021/03/17	5	139.00	1	141.00	139.00	4	642	0.62%
2021/03/16	6.2	140.02	6	138.17	138.50	0.2	648	0.03%
2021/03/15	0	140.00	0	0.00	140.00	0	646	0.00%
2021/03/12	1	139.50	1	137.00	137.00	0	644	0.00%
2021/03/11	2	135.00	0	0.00	135.00	2	651	0.31%
2021/03/10	0.1	133.50	0	0.00	131.50	0.1	660	0.02%
2021/03/04	0	0.00	1	134.50	135.00	-1	712	-0.14%
2021/03/03	0	0.00	4	134.50	134.00	-4	707	-0.57%
2021/03/02	4.1	134.73	5	134.50	133.00	-0.9	716	-0.13%
2021/02/26	1	129.50	0	0.00	129.50	1	721	0.14%
2021/02/23	2	137.25	1	137.00	136.50	1	770	0.13%
2021/02/22	0	0.00	6	135.50	136.00	-6	784	-0.77%
2021/02/19	1	135.00	1	135.50	135.00	0	800	0.00%
2021/02/18	1	133.00	0	0.00	133.50	1	824	0.12%
2021/02/17	1	133.50	3	132.83	134.00	-2	851	-0.24%
2021/02/05	1	128.00	0.1	130.00	127.50	1	858	0.11%
2021/02/04	0	0.00	1.1	130.02	130.00	-1.1	876	-0.12%
2021/02/03	1	133.00	5	129.90	129.50	-4	908	-0.44%
2021/02/01	3	131.17	1.3	131.50	130.50	1.7	981	0.17%
2021/01/28	1.1	138.64	1	142.00	137.00	0.1	1,017	0.00%
2021/01/26	1.1	140.50	5	140.00	140.00	-4	1,053	-0.37%
2021/01/25	3	137.00	6	139.00	138.50	-3	1,038	-0.29%
2021/01/22	3.1	136.03	1	137.00	136.00	2.1	1,037	0.20%
2021/01/20	1	131.50	2	129.25	129.00	-1	1,082	-0.09%
2021/01/15	1	132.50	1	135.00	132.50	0	1,124	0.00%
2021/01/14	1	138.50	3	138.83	138.50	-2	1,139	-0.18%
2021/01/13	1	135.50	0	0.00	136.00	1	1,197	0.08%
2021/01/12	2.1	135.94	0	0.00	131.00	2.1	1,268	0.17%
2021/01/08	0	0.00	2	131.50	129.50	-2	1,352	-0.15%
2021/01/07	0.1	132.00	0	0.00	132.00	0.1	1,378	0.01%
2021/01/05	1	128.50	1	128.50	128.50	0	1,442	0.00%
2020/12/29	2	130.25	2	129.75	132.50	0	1,513	0.00%
2020/12/28	1	126.00	3	126.83	126.50	-2	1,527	-0.13%
2020/12/25	10	132.00	0	0.00	130.50	10	1,541	0.65%
2020/12/23	2	132.00	3	132.00	132.00	-1	1,577	-0.06%
2020/12/17	1	137.00	0	0.00	137.00	1	1,763	0.06%
2020/12/11	0	0.00	5	141.50	139.00	-5	1,814	-0.28%
2020/12/09	0	0.00	2	141.75	141.00	-2	1,858	-0.11%
2020/12/08	1	142.50	2	141.25	141.00	-1	1,969	-0.05%
2020/12/07	1	141.00	2	137.25	141.00	-1	2,011	-0.05%
2020/12/04	1	136.50	0	0.00	136.50	1	2,034	0.05%
2020/12/03	16	139.53	0.2	139.90	139.50	15.9	2,095	0.76%
2020/12/02	1	142.00	8	142.00	141.00	-7	2,225	-0.31%
2020/12/01	1	140.50	1	141.50	141.00	0	2,250	0.00%
2020/11/30	1	145.00	9	146.56	145.00	-8	2,262	-0.35%
2020/11/26	0	0.00	1	147.50	147.50	-1	2,365	-0.04%
2020/11/25	1	146.00	1	147.50	145.50	0	2,460	0.00%
2020/11/24	2	145.75	62	145.75	145.50	-60	2,531	-2.37%
2020/11/23	9	143.00	11	142.55	143.50	-2	2,545	-0.08%
2020/11/20	8	144.56	1	143.50	145.00	7	2,563	0.27%
2020/11/19	1	147.00	1	148.00	146.00	0	2,644	0.00%
2020/11/18	2	150.00	2	149.50	148.50	0	2,673	0.00%
2020/11/17	21	154.43	21	152.50	152.00	0	2,728	0.00%
2020/11/16	6	150.58	4	150.63	151.50	2	2,779	0.07%
2020/11/13	4	145.25	6	145.75	146.00	-2	2,840	-0.07%
2020/11/12	6	148.08	3	150.00	146.50	3	2,917	0.10%
2020/11/11	2	150.75	2	149.75	149.00	0	2,989	0.00%
2020/11/10	10	158.35	6	160.08	154.50	4	3,029	0.13%
2020/11/09	1	163.00	1	161.50	163.00	0	3,029	0.00%
2020/11/06	0	0.00	2	159.50	156.00	-2	3,059	-0.07%
2020/11/05	0	0.00	1	161.00	158.00	-1	3,053	-0.03%
2020/11/03	6.1	157.45	7	158.71	157.00	-0.9	3,027	-0.03%
2020/11/02	7	151.00	7	151.29	151.50	0	3,025	0.00%
2020/10/30	1	156.50	0	0.00	153.00	1	3,055	0.03%
2020/10/29	1.1	155.67	0.1	160.00	160.00	1	3,057	0.03%
2020/10/28	28	164.32	28	161.71	158.00	0	3,050	0.00%
2020/10/27	5	161.50	6	161.92	164.50	-1	3,030	-0.03%
2020/10/26	0	0.00	0.1	165.00	161.50	-0.1	3,037	0.00%
2020/10/23	26	163.29	27	164.13	163.50	-1	3,059	-0.03%
2020/10/22	21	162.90	22	164.36	162.00	-1	3,068	-0.03%
2020/10/21	30	164.07	27	164.94	165.00	3	3,081	0.10%
2020/10/20	21	161.33	28	162.13	163.50	-7	3,097	-0.23%
2020/10/19	45.1	156.83	1	157.00	157.00	44.1	3,139	1.40%
2020/10/16	18	153.64	23	153.85	152.50	-5	3,218	-0.16%
2020/10/15	5	153.50	6	154.00	148.00	-1	3,211	-0.03%
2020/10/14	12	150.13	10	151.10	151.50	2	3,227	0.06%
2020/10/13	2	149.50	14	146.29	150.00	-12	3,338	-0.36%
2020/10/12	2	150.00	1	145.00	143.00	1	3,373	0.03%
2020/10/08	1	147.50	1	147.00	148.00	0	3,387	0.00%
2020/10/07	0	0.00	8	145.94	146.00	-8	3,424	-0.23%
2020/10/06	1	147.50	2	146.75	146.50	-1	3,456	-0.03%
2020/10/05	16	139.34	15	137.00	144.00	1	3,486	0.03%
2020/09/30	21	136.38	20	136.53	137.50	1	3,523	0.03%
2020/09/29	6	134.50	1	135.00	134.50	5	3,556	0.14%
2020/09/28	2	134.25	2	135.00	136.50	0	3,613	0.00%
2020/09/25	37	138.77	9	138.22	134.50	28	3,657	0.77%
2020/09/24	5	147.00	3.1	142.98	142.50	2	3,773	0.05%
2020/09/23	2	152.50	2.1	151.31	152.50	-0.1	3,743	0.00%
2020/09/22	8	150.44	6	152.17	149.00	2	3,771	0.05%
2020/09/21	2	158.00	2	157.50	157.50	0	3,842	0.00%
2020/09/18	2	162.00	2	161.75	160.50	0	3,958	0.00%
2020/09/17	5	164.00	2	161.25	160.50	3	4,106	0.07%
2020/09/16	1	165.00	2	163.25	162.00	-1	4,163	-0.02%
2020/09/15	6	163.17	1	163.00	161.00	5	4,209	0.12%
2020/09/14	3	160.33	8	161.00	163.00	-5	4,241	-0.12%
2020/09/11	32	160.98	66	160.52	158.50	-34	4,238	-0.80%
2020/09/10	44	172.82	6	171.92	171.50	38	4,150	0.92%
2020/09/09	1	166.00	1	168.00	169.00	0	4,132	0.00%
2020/09/08	31	176.40	5	171.90	170.50	26	4,129	0.63%
2020/09/07	20	178.10	8	176.75	170.00	12	4,094	0.29%
2020/09/04	6	168.83	5	168.50	168.50	1	4,012	0.02%
2020/09/03	3	175.83	2	171.25	170.00	1	4,002	0.02%
2020/09/02	1	171.00	1	170.50	172.00	0	4,024	0.00%
2020/09/01	6	174.83	5	175.40	176.00	1	4,122	0.02%
2020/08/31	11	173.18	12	172.83	170.00	-1	4,196	-0.02%
2020/08/28	25.1	164.34	46	157.90	165.00	-20.9	4,139	-0.50%
2020/08/27	4	157.38	0	0.00	157.00	4	4,081	0.10%
2020/08/26	11	160.41	0	0.00	158.50	11	4,098	0.27%
2020/08/25	17	151.85	33	158.38	160.50	-16	4,121	-0.39%
2020/08/24	26	149.92	95	149.29	151.50	-69	4,062	-1.70%
2020/08/21	31	146.94	21	146.62	150.00	10	4,055	0.25%
2020/08/20	22	150.48	46.3	147.91	143.00	-24.3	4,059	-0.60%
2020/08/19	3	158.83	4.1	162.82	158.50	-1.1	4,083	-0.03%
2020/08/18	11	172.64	5	172.40	169.50	6	4,036	0.15%
2020/08/17	139	173.89	21	172.79	177.00	118	4,178	2.82%	大買/鉅額交易
2020/08/14	11.2	171.86	1	167.00	175.50	10.2	4,129	0.25%
2020/08/13	10	160.60	2	160.25	164.00	8	4,066	0.20%
2020/08/12	7	152.50	14	154.82	161.00	-7	4,024	-0.17%
2020/08/11	0	0.00	7	148.00	146.50	-7	3,980	-0.18%
2020/08/10	0	0.00	1	147.50	148.00	-1	4,003	-0.02%
2020/08/07	7	145.64	0	0.00	146.00	7	4,013	0.17%
2020/08/06	4	147.50	0	0.00	145.00	4	4,030	0.10%
2020/08/05	2	151.50	11	154.41	152.00	-9	4,042	-0.22%
2020/08/04	2	145.25	15	147.53	149.00	-13	4,024	-0.32%
2020/07/31	1	145.50	1	145.00	145.50	0	4,042	0.00%
2020/07/30	11	142.95	0.1	142.50	142.50	10.9	4,038	0.27%
2020/07/29	0	0.00	1	137.50	141.50	-1	4,059	-0.02%
2020/07/28	5	135.70	1	135.50	135.00	4	4,050	0.10%
2020/07/27	1	141.50	5	139.20	141.00	-4	4,104	-0.10%
2020/07/24	7	150.29	8	147.44	144.50	-1	4,213	-0.02%
2020/07/23	9	149.56	18	146.75	149.50	-9	4,142	-0.22%
2020/07/22	18	140.42	8	142.13	147.50	10	4,026	0.25%
2020/07/21	4.1	134.29	4.1	132.95	137.00	0	3,925	0.00%
2020/07/20	3	125.83	2	125.25	126.50	1	3,919	0.03%
2020/07/17	27	132.80	28	136.88	130.00	-1	3,894	-0.03%
2020/07/16	4	137.88	5	137.90	141.00	-1	3,786	-0.03%
2020/07/15	3	133.33	0	0.00	128.50	3	3,705	0.08%
2020/07/14	8	136.56	5	131.40	130.50	3	3,736	0.08%
2020/07/13	14	142.00	11	139.45	136.00	3	3,711	0.08%
2020/07/10	12	145.75	4	148.13	145.00	8	3,695	0.22%
2020/07/09	8	149.31	6	147.00	141.50	2	3,670	0.05%
2020/07/08	4.1	146.37	5	149.60	146.00	-0.9	3,643	-0.02%
2020/07/07	14	140.18	6.1	141.39	139.50	7.9	3,657	0.22%
2020/07/06	14	150.07	5	148.00	148.50	9	3,629	0.25%
2020/07/03	10	152.30	63	150.62	150.00	-53	3,655	-1.45%
2020/07/02	0	0.00	1	143.00	143.00	-1	3,518	-0.03%
2020/07/01	1.1	127.64	1	130.00	130.00	0.1	3,517	0.00%
2020/06/30	29	129.69	31	127.34	126.00	-2	3,458	-0.06%
2020/06/29	15	125.50	20	125.63	124.50	-5	3,353	-0.15%
2020/06/24	40	120.41	131	118.83	119.00	-91	3,228	-2.82%	大賣/
2020/06/23	0	0.00	5	113.70	116.50	-5	3,087	-0.16%
2020/06/22	4	108.50	4	107.88	106.00	0	3,020	0.00%
2020/06/19	1.1	107.36	11	106.91	106.50	-9.9	2,961	-0.33%
2020/06/18	10.1	100.87	6	103.17	103.00	4.1	2,915	0.14%
2020/06/17	4	98.80	37	98.74	100.50	-33	2,894	-1.14%
2020/06/16	2	98.40	1	100.00	98.10	1	2,875	0.03%
2020/06/15	34	97.24	4	98.03	94.50	30	2,862	1.05%
2020/06/12	5	98.96	2	99.65	99.80	3	2,837	0.11%
2020/06/11	1	104.00	1	104.00	103.50	0	2,808	0.00%
2020/06/10	1	102.50	0	0.00	104.00	1	2,760	0.04%
2020/06/09	9	103.11	5	101.70	101.50	4	2,752	0.15%
2020/06/08	39	104.60	32	102.72	103.00	7	2,706	0.26%
2020/06/05	103	107.74	6	106.67	109.00	97	2,569	3.77%	大買/
2020/06/04	9	97.04	4	95.55	99.20	5	2,428	0.21%
2020/06/03	0	0.00	1	94.50	96.50	-1	2,379	-0.04%
2020/06/01	1	97.50	11	98.18	99.10	-10	2,307	-0.43%
2020/05/29	1	94.30	3	95.13	96.00	-2	2,247	-0.09%
2020/05/28	2	93.90	3	93.83	94.00	-1	2,204	-0.05%
2020/05/27	11	96.84	4	97.58	94.00	7	2,171	0.32%
2020/05/26	24	94.36	7	94.87	94.50	17	2,093	0.81%
2020/05/25	0	0.00	31	89.11	89.60	-31	1,988	-1.56%
2020/05/22	85	81.46	73	82.69	81.50	12	1,943	0.62%
2020/05/21	70	76.99	0	0.00	78.90	70	1,707	4.10%
2020/05/15	4	72.70	5	70.44	72.00	-1	1,630	-0.06%
2020/05/14	0	0.00	2	70.30	69.80	-2	1,594	-0.13%
2020/05/13	2	72.40	0	0.00	71.80	2	1,575	0.13%
2020/05/12	0	0.00	15	72.28	71.60	-15	1,551	-0.97%
2020/05/11	1	75.00	0	0.00	75.30	1	1,504	0.07%
2020/05/08	1	76.00	2	76.50	75.30	-1	1,485	-0.07%
2020/05/05	2	76.60	2	76.20	75.70	0	1,426	0.00%
2020/04/30	18	75.89	14	76.81	75.70	4	1,373	0.29%
2020/04/29	2	73.85	6	75.15	76.70	-4	1,295	-0.31%
2020/04/28	0	0.00	3	70.37	69.80	-3	1,156	-0.26%
2020/04/24	30	69.80	30	68.90	68.90	0	1,148	0.00%
2020/04/23	35	69.93	32	69.03	68.80	3	1,135	0.26%
2020/04/21	1	68.00	0	0.00	64.70	1	1,067	0.09%
2020/04/17	3	71.40	0	0.00	67.00	3	1,049	0.29%
2020/04/16	0	0.00	7	68.94	70.10	-7	980	-0.71%
2020/04/14	0	0.00	6	69.17	70.50	-6	966	-0.62%
2020/04/13	1	66.70	0	0.00	68.20	1	937	0.11%
2020/04/10	2	69.80	50	70.05	71.20	-48	896	-5.36%
2020/04/08	34	69.73	101	69.64	69.70	-67	777	-8.61%	大賣/
2020/04/07	1	64.80	2	65.25	66.40	-1	692	-0.14%
2020/04/06	2	59.50	1	58.70	60.40	1	652	0.15%
2020/03/31	1	57.80	0	0.00	57.10	1	635	0.16%
2020/03/30	1	56.40	1	56.70	56.70	0	625	0.00%
2020/03/27	0	0.00	1	59.30	54.80	-1	620	-0.16%
2020/03/25	0	0.00	23	55.41	55.40	-23	599	-3.84%
2020/03/24	24	51.50	0	0.00	53.20	24	627	3.82%
2020/03/20	0	0.00	2	48.75	49.90	-2	638	-0.31%
2020/03/19	2	45.40	0	0.00	45.40	2	631	0.32%
2020/03/17	0	0.00	3	50.77	48.50	-3	629	-0.48%
2020/03/16	2	49.13	0	0.00	49.05	2	617	0.32%
2020/03/12	1	50.10	0	0.00	51.10	1	592	0.17%
2020/03/11	2	53.50	3	52.70	52.80	-1	594	-0.17%
2020/03/09	1	50.70	0	0.00	50.70	1	589	0.17%
2020/02/13	0	0.00	3	62.00	60.70	-3	1,212	-0.25%
2020/02/11	0	0.00	1	60.20	60.40	-1	1,253	-0.08%
2020/02/05	1	60.80	0	0.00	58.20	1	1,360	0.07%
2020/02/04	0	0.00	2	57.80	58.80	-2	1,373	-0.15%
2020/02/03	1	52.70	0	0.00	56.80	1	1,382	0.07%
2020/01/30	1	60.30	0	0.00	60.30	1	1,437	0.07%
2020/01/20	0	0.00	3	67.00	67.00	-3	1,441	-0.21%
2019/12/31	1	64.00	1	62.60	62.60	0	2,386	0.00%
2019/12/30	3	62.00	1	61.30	61.60	2	2,391	0.08%
2019/12/26	0	0.00	2	62.45	62.50	-2	2,423	-0.08%
2019/12/25	0	0.00	170	62.59	62.30	-170	2,429	-7.00%	大賣/鉅額交易
2019/12/20	0	0.00	1	64.40	63.90	-1	2,471	-0.04%
2019/12/19	2	63.25	7	63.50	63.50	-5	2,483	-0.20%
2019/12/18	6	67.02	0	0.00	66.00	6	2,580	0.23%
2019/12/17	1	69.20	0	0.00	68.30	1	2,619	0.04%
2019/12/12	1	68.50	2	69.00	68.10	-1	2,631	-0.04%
2019/12/10	2	68.70	1	68.70	68.70	1	2,696	0.04%
2019/12/09	2	68.30	2	68.55	68.50	0	2,823	0.00%
2019/12/06	2	69.60	0	0.00	69.00	2	2,869	0.07%
2019/12/05	1	70.00	2	70.00	70.00	-1	2,896	-0.03%
2019/12/03	1	68.50	1	69.70	69.00	0	2,933	0.00%
2019/12/02	1	68.80	0	0.00	68.80	1	2,946	0.03%
2019/11/29	2	71.00	0	0.00	70.50	2	2,950	0.07%
2019/11/27	13	74.82	10	74.86	74.20	3	3,026	0.10%
2019/11/26	0	0.00	2	70.50	71.60	-2	3,006	-0.07%
2019/11/25	2	70.65	0	0.00	69.60	2	3,082	0.06%
2019/11/21	15	69.05	0	0.00	69.00	15	3,107	0.48%
2019/11/20	1	68.30	0	0.00	68.60	1	3,108	0.03%
2019/11/18	2	70.75	4	71.88	70.90	-2	3,140	-0.06%
2019/11/15	11	75.82	5	76.32	74.00	6	3,147	0.19%
2019/11/14	2	70.30	2	71.60	72.90	0	3,004	0.00%
2019/11/07	0	0.00	2	69.15	70.10	-2	3,279	-0.06%
2019/11/06	4	69.70	3	67.63	67.50	1	3,310	0.03%
2019/11/05	4	67.40	104	67.21	67.50	-100	3,279	-3.05%	大賣/
2019/11/04	0	0.00	7	69.66	69.10	-7	3,266	-0.21%
2019/11/01	1	68.00	0	0.00	70.10	1	3,282	0.03%
2019/10/31	0	0.00	1	70.20	69.00	-1	3,283	-0.03%
2019/10/30	6	71.35	0	0.00	70.00	6	3,362	0.18%
2019/10/29	2	70.35	1	71.60	70.20	1	3,411	0.03%
2019/10/28	1	73.80	0	0.00	74.60	1	3,446	0.03%
2019/10/24	2	75.85	0	0.00	76.70	2	3,460	0.06%
2019/10/23	0	0.00	81	76.38	76.30	-81	3,469	-2.33%
2019/10/22	2	76.95	1	78.50	77.00	1	3,459	0.03%
2019/10/21	1	77.20	0	0.00	78.60	1	3,475	0.03%
2019/10/18	8	78.24	1	77.70	78.70	7	3,530	0.20%
2019/10/17	7	80.50	6	78.53	77.80	1	3,564	0.03%
2019/10/16	3	76.27	12	76.56	77.20	-9	3,355	-0.27%
2019/10/15	8	67.13	16	67.96	70.20	-8	3,165	-0.25%
2019/10/09	1	64.70	9	64.69	64.00	-8	3,049	-0.26%
2019/10/08	27	65.18	19	65.77	64.10	8	3,034	0.26%
2019/10/07	7	66.04	19	66.55	67.40	-12	2,989	-0.40%
2019/10/04	1	62.00	0	0.00	61.30	1	2,897	0.03%
2019/10/02	4	62.68	3	62.90	61.80	1	2,922	0.03%
2019/10/01	0	0.00	2	60.40	60.70	-2	2,926	-0.07%
2019/09/26	0	0.00	2	63.20	61.90	-2	2,933	-0.07%
2019/09/25	2	64.00	1	62.80	63.20	1	2,936	0.03%
2019/09/24	2	63.35	0	0.00	62.20	2	2,923	0.07%
2019/09/23	8	67.73	7	64.81	64.30	1	2,925	0.03%
2019/09/20	2	63.30	2	64.30	65.10	0	2,820	0.00%
2019/09/17	6	62.58	7	61.60	61.60	-1	2,729	-0.04%
2019/09/16	0	0.00	2	63.25	61.40	-2	2,718	-0.07%
2019/09/12	2	65.50	3	64.87	64.40	-1	2,691	-0.04%
2019/09/11	15	64.00	8	64.59	65.50	7	2,620	0.27%
2019/09/10	1	61.00	1	57.80	61.00	0	2,491	0.00%
2019/09/09	6	57.35	9	57.58	56.10	-3	2,438	-0.12%
2019/09/06	3	63.70	3	62.30	61.80	0	2,397	0.00%
2019/09/05	1	63.50	2	62.25	62.10	-1	2,376	-0.04%
2019/09/04	4	62.23	1	63.50	62.00	3	2,349	0.13%
2019/09/02	17	63.94	11	63.46	63.30	6	2,306	0.26%
2019/08/30	5	64.96	23	64.53	62.30	-18	2,269	-0.79%
2019/08/29	1	62.30	0	0.00	62.30	1	2,172	0.05%
2019/08/28	17	61.95	1	61.70	61.70	16	2,092	0.76%
2019/08/27	0	0.00	3	57.60	57.60	-3	1,983	-0.15%
2019/08/26	4	56.93	1	58.70	56.20	3	1,949	0.15%
2019/08/23	5	58.60	0	0.00	58.40	5	1,914	0.26%
2019/08/22	5	60.10	1	61.70	60.10	4	1,893	0.21%
2019/08/21	6	60.83	1	60.40	61.50	5	1,850	0.27%
2019/08/20	1	61.30	3	61.70	61.00	-2	1,806	-0.11%
2019/08/19	10	66.81	0	0.00	65.80	10	1,733	0.58%
2019/08/16	1	67.60	0	0.00	67.50	1	1,690	0.06%
2019/08/15	5	66.56	5	66.44	65.20	0	1,621	0.00%
2019/08/14	0	0.00	1	62.90	64.60	-1	1,470	-0.07%
2019/08/13	3	57.10	3	56.97	58.80	0	1,397	0.00%
2019/08/12	1	56.00	0	0.00	55.00	1	1,310	0.08%
2019/08/08	1	53.90	1	53.10	52.80	0	1,262	0.00%
2019/08/07	0	0.00	2	51.70	50.50	-2	1,204	-0.17%
2019/08/06	2	48.90	0	0.00	51.30	2	1,186	0.17%
2019/08/05	0	0.00	1	49.70	50.10	-1	1,164	-0.09%
2019/08/02	2	49.10	1	50.50	49.10	1	1,133	0.09%
2019/08/01	1	52.30	3	52.60	51.80	-2	1,105	-0.18%
2019/07/31	0	0.00	4	51.65	53.30	-4	1,011	-0.40%
2019/07/30	1	49.65	0	0.00	51.80	1	927	0.11%
2019/07/24	1	51.20	0	0.00	50.70	1	762	0.13%
2019/07/22	2	51.75	1	52.60	53.00	1	686	0.15%
2019/07/19	0	0.00	36	47.90	48.50	-36	576	-6.25%
2019/07/18	2	44.98	2	45.70	44.60	0	488	0.00%
2019/07/17	1	44.70	2	45.70	44.20	-1	457	-0.22%
2019/07/16	10	44.48	0	0.00	44.00	10	429	2.33%
2019/07/12	0	0.00	4	45.65	44.75	-4	405	-0.99%
2019/07/11	30	45.50	1	45.50	46.20	29	393	7.37%
2019/07/10	2	45.18	0	0.00	44.90	2	360	0.55%
2019/07/09	2	43.80	5	42.95	43.05	-3	322	-0.93%
2019/07/08	1	43.80	20	43.73	43.80	-19	288	-6.58%
2019/07/02	0	0.00	10	39.37	38.35	-10	201	-4.95%
2019/06/28	10	37.58	0	0.00	37.95	10	173	5.76%
2019/06/27	0	0.00	1	37.70	37.20	-1	156	-0.64%
2019/06/18	0	0.00	3	33.30	33.20	-3	118	-2.52%
2019/06/17	0	0.00	2	33.20	33.20	-2	118	-1.69%
2019/05/29	1	31.10	0	0.00	31.20	1	124	0.80%
2019/05/10	2	31.00	0	0.00	31.65	2	131	1.53%
2019/04/18	2	32.45	0	0.00	32.60	2	148	1.35%
2019/04/15	0	0.00	1	32.65	33.10	-1	148	-0.67%
2019/03/29	1	31.55	0	0.00	31.50	1	141	0.71%
2019/02/13	2	32.05	2	31.70	31.30	0	237	0.00%
2019/02/12	0	0.00	4	31.65	31.60	-4	234	-1.71%
2019/02/11	2	31.45	0	0.00	31.50	2	233	0.86%
2019/01/30	3	31.00	2	30.70	31.10	1	229	0.44%
2019/01/28	0	0.00	2	30.45	30.80	-2	225	-0.89%
2019/01/25	1	30.40	7	30.10	30.40	-6	223	-2.68%
2019/01/22	5	30.04	0	0.00	29.80	5	223	2.24%
2019/01/21	3	29.60	0	0.00	29.50	3	220	1.36%
2019/01/17	0	0.00	18	29.50	29.60	-18	219	-8.19%
2019/01/16	3	29.95	0	0.00	30.00	3	216	1.38%
2019/01/15	4	30.05	0	0.00	30.05	4	213	1.88%
2019/01/14	6	29.95	3	29.85	30.00	3	211	1.42%
2019/01/08	8	29.20	1	28.90	30.40	7	202	3.45%
2019/01/07	0	0.00	2	29.10	28.80	-2	195	-1.02%
2019/01/04	0	0.00	15	28.02	28.60	-15	195	-7.67%
2019/01/03	0	0.00	1	28.85	28.80	-1	194	-0.51%
2019/01/02	11	29.02	0	0.00	28.90	11	193	5.69%
2018/12/27	0	0.00	1	28.60	28.80	-1	186	-0.54%
2018/12/26	7	29.15	0	0.00	28.25	7	185	3.77%
2018/12/25	1	29.55	0	0.00	29.20	1	184	0.54%
2018/11/29	0	0.00	5	27.00	27.00	-5	85	-5.88%
2018/11/28	5	27.37	0	0.00	27.15	5	82	6.05%
2018/11/22	0	0.00	1	27.25	27.00	-1	76	-1.30%
2018/11/20	1	26.70	0	0.00	27.15	1	76	1.31%
2018/10/22	0	0.00	1	25.00	26.70	-1	63	-1.58%
2018/10/11	2	23.80	0	0.00	24.50	2	62	3.20%
2018/08/21	1	26.95	0	0.00	27.15	1	53	1.87%
2018/07/31	0	0.00	1	26.05	26.05	-1	46	-2.14%
2018/07/24	0	0.00	1	25.65	25.25	-1	44	-2.25%
2018/07/06	0	0.00	4	24.83	24.85	-4	41	-9.66%
2018/01/26	1	26.40	0	0.00	26.45	1	60	1.65%
2018/01/11	0	0.00	2	26.60	26.55	-2	83	-2.39%