鈺齊-KY (9802)-中國信託-高雄券商分點個股進出

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

鈺齊-KY

(9802)

可現股當沖

股價
122.0
漲跌
▲1.0
漲幅
+0.83%
成交量
308張
產業
上市運動休閒
267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

鈺齊-KY (9802)籌碼相關－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/04/26	0.2	120.00	1	118.50	118.00	-0.8	661	-0.12%
2024/04/24	1	119.00	0	0.00	118.50	1	659	0.15%
2024/04/23	1	117.00	0	0.00	120.00	1	662	0.15%
2024/04/22	0.1	115.50	0.1	113.50	114.00	0	650	0.00%
2024/04/19	0	0.00	0.1	110.00	110.50	-0.1	645	-0.02%
2024/04/17	0.1	110.00	0.2	109.25	109.50	-0.1	663	-0.02%
2024/04/16	0.1	107.50	2.2	107.50	106.50	-2.1	665	-0.31%
2024/04/15	0.1	111.50	0	0.00	111.00	0.1	683	0.01%
2024/04/11	0.1	112.50	0	0.00	112.00	0.1	672	0.01%
2024/04/10	2.4	112.90	0.2	113.50	112.50	2.2	663	0.32%
2024/04/09	4.3	116.80	0.1	117.00	116.00	4.2	632	0.66%
2024/04/08	1	120.50	0	0.00	120.50	1	613	0.16%
2024/04/03	0.1	122.50	0	0.00	122.50	0.1	620	0.01%
2024/04/01	0.1	123.50	0	0.00	124.00	0.1	630	0.02%
2024/03/29	0.1	122.50	0	0.00	123.00	0.1	632	0.02%
2024/03/28	0	0.00	0.1	125.00	122.50	-0.1	636	-0.02%
2024/03/26	0.1	121.50	0	0.00	121.00	0.1	654	0.02%
2024/03/25	0.1	122.00	0	0.00	121.00	0.1	656	0.02%
2024/03/22	0.2	123.00	1	123.00	122.50	-0.8	669	-0.12%
2024/03/20	0.1	124.00	0	0.00	123.50	0.1	747	0.01%
2024/03/19	0.1	125.06	0	0.00	124.00	0.1	796	0.01%
2024/03/18	0	0.00	0.3	125.17	125.50	-0.3	857	-0.03%
2024/03/15	0.1	125.50	0	0.00	124.50	0.1	889	0.01%
2024/03/14	1.6	127.16	3	126.83	127.50	-1.4	885	-0.16%
2024/03/11	0	0.00	0.2	124.00	124.00	-0.2	880	-0.02%
2024/03/08	1.2	120.04	0	0.00	121.50	1.2	888	0.14%
2024/03/04	0.1	123.00	0	0.00	124.00	0.1	914	0.01%
2024/03/01	1	123.50	0	0.00	123.50	1	969	0.10%
2024/02/29	0	0.00	0.1	125.00	125.50	-0.1	1,025	-0.01%
2024/02/27	0	0.00	0.3	122.13	123.00	-0.3	1,026	-0.03%
2024/02/23	0.3	122.83	0	0.00	122.50	0.3	1,005	0.03%
2024/02/19	1	125.50	0	0.00	125.00	1	1,028	0.10%
2024/02/16	0	0.00	0.3	126.50	126.50	-0.3	1,044	-0.03%
2024/02/15	0.3	124.50	0	0.00	124.00	0.3	1,052	0.03%
2024/02/02	0	0.00	0.1	126.50	125.50	-0.1	1,077	-0.01%
2024/02/01	1	124.00	0	0.00	124.50	1	1,090	0.09%
2024/01/31	0	0.00	0.1	126.00	126.00	-0.1	1,108	-0.01%
2024/01/30	0.2	124.25	0	0.00	124.00	0.2	1,108	0.02%
2024/01/29	0	0.00	0.1	126.00	126.00	-0.1	1,114	-0.01%
2024/01/26	0	0.00	0.1	123.50	123.00	-0.1	1,127	-0.01%
2024/01/24	1	124.50	0.1	126.00	124.50	0.9	1,141	0.08%
2024/01/18	0	0.00	1	123.50	122.00	-1	1,148	-0.09%
2024/01/17	0	0.00	0.6	125.00	124.00	-0.6	1,158	-0.05%
2024/01/16	0.1	126.00	0	0.00	126.50	0.1	1,168	0.01%
2024/01/15	0.1	127.50	0	0.00	126.50	0.1	1,160	0.01%
2024/01/11	1.1	129.00	0	0.00	128.50	1.1	1,146	0.10%
2024/01/09	0.2	129.50	0	130.50	129.50	0.2	1,127	0.02%
2024/01/03	0.1	134.00	0	0.00	133.50	0.1	1,180	0.01%
2024/01/02	0	0.00	0.1	136.00	134.50	-0.1	1,267	-0.01%
2023/12/29	0.3	134.00	0	0.00	133.50	0.3	1,315	0.02%
2023/12/28	0.1	136.50	0	0.00	136.00	0.1	1,309	0.01%
2023/12/25	1	137.00	0	0.00	137.00	1	1,313	0.08%
2023/12/15	0.2	136.75	1.1	135.64	138.00	-0.9	1,241	-0.07%
2023/12/14	3.2	134.72	0	0.00	135.00	3.2	1,203	0.27%
2023/12/13	2	137.75	18.1	138.67	137.00	-16.1	1,165	-1.38%
2023/12/12	2	144.25	0	0.00	142.50	2	1,155	0.17%
2023/12/11	0	0.00	0.2	147.00	146.50	-0.2	1,140	-0.02%
2023/12/05	2	146.00	0	0.00	145.50	2	1,313	0.15%
2023/12/01	2	145.00	0	0.00	146.00	2	1,316	0.15%
2023/11/30	2	148.00	0	0.00	147.50	2	1,320	0.15%
2023/11/29	1	149.00	0.1	148.50	150.00	0.9	1,326	0.07%
2023/11/28	4.1	146.80	5	149.20	149.00	-0.9	1,319	-0.07%
2023/11/27	0.2	145.50	11.3	144.64	145.50	-11.1	1,287	-0.86%
2023/11/24	1.2	139.00	1	137.50	139.00	0.2	1,228	0.02%
2023/11/22	0.1	137.00	0	0.00	136.50	0.1	1,215	0.00%
2023/11/21	0.1	138.50	0	0.00	138.50	0.1	1,219	0.00%
2023/11/17	0	0.00	1	136.50	135.00	-1	1,211	-0.08%
2023/11/16	1	136.50	0	0.00	137.00	1	1,196	0.08%
2023/11/15	1	139.00	1	140.00	139.50	0	1,188	0.00%
2023/11/14	6	138.83	0	0.00	138.00	6	1,174	0.51%
2023/11/13	1	141.50	1	141.50	140.50	0	1,166	0.00%
2023/11/10	1	136.50	0	0.00	136.50	1	1,144	0.09%
2023/11/08	1	138.00	1	138.00	139.00	0	1,134	0.00%
2023/10/27	0	0.00	1	131.00	130.00	-1	1,106	-0.09%
2023/10/25	1	133.50	0	0.00	132.50	1	1,131	0.09%
2023/10/24	1	133.00	1	134.50	134.00	0	1,123	0.00%
2023/10/23	1	131.50	0	0.00	130.00	1	1,104	0.09%
2023/10/19	1	129.00	1	129.00	130.00	0	1,131	0.00%
2023/10/17	0	0.00	1	131.00	130.00	-1	1,145	-0.09%
2023/10/06	0	0.00	3	136.17	134.00	-3	1,141	-0.26%
2023/10/05	0	0.00	1.1	127.55	128.00	-1.1	1,075	-0.10%
2023/10/04	0	0.00	1	119.50	119.00	-1	1,038	-0.10%
2023/10/03	1	121.50	0	0.00	122.00	1	1,128	0.09%
2023/10/02	2	119.25	0	0.00	120.50	2	1,151	0.17%
2023/09/28	1	119.00	0	0.00	119.00	1	1,164	0.09%
2023/09/27	0.1	120.50	0	0.00	121.00	0.1	1,199	0.01%
2023/09/26	0.1	121.00	0	0.00	120.00	0.1	1,201	0.01%
2023/09/22	0.1	122.50	0	0.00	121.50	0.1	1,245	0.01%
2023/09/21	0	0.00	2	122.00	121.00	-2	1,271	-0.16%
2023/09/18	4	126.25	1	125.50	125.50	3	1,343	0.22%
2023/09/15	1	126.00	1	133.00	126.00	0	1,335	0.00%
2023/09/14	0	0.00	4	133.50	134.00	-4	1,292	-0.31%
2023/09/13	0	0.00	0.5	138.26	139.50	-0.5	1,286	-0.04%
2023/09/12	1	135.50	17	134.65	135.00	-16	1,252	-1.28%
2023/09/11	0	0.00	3	132.00	132.00	-3	1,279	-0.23%
2023/09/08	3	123.83	0	0.00	130.50	3	1,258	0.24%
2023/09/06	0	0.00	0	134.00	133.00	0	1,225	0.00%
2023/09/05	1	134.50	0	0.00	134.50	1	1,225	0.08%
2023/09/04	0	0.00	5	133.00	133.00	-5	1,214	-0.41%
2023/09/01	3	128.67	0	0.00	130.00	3	1,206	0.25%
2023/08/31	0	0.00	2	128.00	129.00	-2	1,192	-0.17%
2023/08/28	1	122.00	0	0.00	122.50	1	1,264	0.08%
2023/08/25	0	0.00	3.1	123.45	123.50	-3.1	1,276	-0.24%
2023/08/24	3.1	120.00	0	0.00	120.50	3.1	1,283	0.24%
2023/08/21	0	0.00	1.1	120.64	123.50	-1.1	1,341	-0.08%
2023/08/18	5	119.50	0	0.00	119.50	5	1,355	0.37%
2023/08/17	0.1	121.50	0	0.00	121.50	0.1	1,377	0.01%
2023/08/16	0	0.00	0.1	123.50	123.50	-0.1	1,384	-0.01%
2023/08/15	0	120.00	1	120.50	121.00	-1	1,392	-0.07%
2023/08/14	0.1	121.50	0	0.00	120.00	0.1	1,398	0.01%
2023/08/08	5	126.00	1.1	125.97	125.00	3.9	1,417	0.27%
2023/08/07	0.1	122.00	0	0.00	123.00	0.1	1,420	0.01%
2023/08/02	1	121.00	0	0.00	121.00	1	1,429	0.07%
2023/08/01	1	123.00	0	0.00	123.00	1	1,440	0.07%
2023/07/31	17	124.79	1.2	125.04	125.00	15.8	1,449	1.09%
2023/07/24	2.1	119.81	2	119.50	119.00	0.1	1,452	0.01%
2023/07/21	0.1	123.50	0	0.00	122.00	0.1	1,440	0.01%
2023/07/20	0	0.00	0.1	125.00	124.50	-0.1	1,448	-0.01%
2023/07/19	2	121.50	0	0.00	121.50	2	1,456	0.14%
2023/07/18	2	121.50	0	0.00	123.00	2	1,463	0.14%
2023/07/17	0.3	123.38	0.1	124.00	122.50	0.2	1,472	0.01%
2023/07/14	0.1	122.50	2	121.75	121.50	-1.9	1,464	-0.13%
2023/07/13	1	120.50	0	0.00	122.50	1	1,452	0.07%
2023/07/12	7	125.43	0	0.00	124.50	7	1,442	0.49%
2023/07/11	2.1	128.55	0	0.00	129.00	2.1	1,439	0.15%
2023/07/10	5	128.30	11	132.32	132.50	-6	1,432	-0.42%
2023/07/07	3	137.33	1	142.00	140.00	2	1,344	0.15%
2023/07/05	2	139.75	1	142.00	140.00	1	1,322	0.08%
2023/07/04	1	136.00	0	0.00	137.50	1	1,289	0.08%
2023/07/03	4	136.12	0	0.00	135.50	4	1,290	0.31%
2023/06/30	2	138.00	0	0.00	138.00	2	1,275	0.16%
2023/06/29	3	137.50	0	0.00	137.00	3	1,253	0.24%
2023/06/28	2	139.25	0	0.00	139.00	2	1,229	0.16%
2023/06/27	3	137.67	1.4	141.57	137.50	1.6	1,217	0.13%
2023/06/26	3	139.50	23	138.00	139.50	-20	1,196	-1.67%
2023/06/21	0	0.00	1	133.50	134.00	-1	1,167	-0.09%
2023/06/20	2	132.00	0	0.00	133.00	2	1,173	0.17%
2023/06/16	0	0.00	2	136.75	136.50	-2	1,166	-0.17%
2023/06/15	1	134.50	4.3	135.79	135.50	-3.2	1,134	-0.29%
2023/06/12	0	0.00	3	132.00	132.50	-3	1,089	-0.28%
2023/06/07	0	0.00	2	132.50	130.00	-2	1,116	-0.18%
2023/06/05	0.2	132.50	0	0.00	132.50	0.2	1,183	0.01%
2023/06/02	0.2	131.50	1.1	132.41	132.50	-1	1,175	-0.08%
2023/06/01	3	130.50	0.1	128.00	132.00	2.9	1,168	0.25%
2023/05/31	1	126.00	0	0.00	126.00	1	1,124	0.09%
2023/05/30	1.1	124.13	0	0.00	123.50	1.1	1,136	0.10%
2023/05/29	3	124.83	0	0.00	124.00	3	1,173	0.26%
2023/05/25	4	125.50	5.2	125.44	126.00	-1.2	1,216	-0.10%
2023/05/24	0.1	120.50	0	122.00	121.50	0.1	1,188	0.01%
2023/05/23	2	118.50	0.2	121.00	122.00	1.8	1,188	0.15%
2023/05/19	1.1	117.05	0	0.00	116.50	1.1	1,173	0.09%
2023/05/18	0.1	118.50	0.1	120.00	118.00	0	1,194	0.00%
2023/05/17	0	0.00	0.1	119.00	117.50	-0.1	1,233	-0.01%
2023/05/15	2.3	116.10	0	0.00	116.00	2.3	1,307	0.17%
2023/05/12	0	0.00	0.2	118.50	119.00	-0.2	1,336	-0.01%
2023/05/11	0.1	118.00	1	119.00	116.00	-1	1,366	-0.07%
2023/05/09	0.2	121.96	0	0.00	119.50	0.2	1,389	0.02%
2023/05/08	0	0.00	0.1	123.00	122.00	-0.1	1,397	-0.01%
2023/05/05	1	119.00	0	0.00	119.00	1	1,407	0.07%
2023/05/04	0.1	122.00	0	0.00	122.00	0.1	1,429	0.01%
2023/05/03	0.2	122.25	0.1	123.00	121.50	0.1	1,470	0.01%
2023/05/02	0.1	122.00	0	0.00	121.00	0.1	1,525	0.01%
2023/04/28	0	0.00	0.1	125.50	123.00	-0.1	1,575	-0.01%
2023/04/27	0.1	121.50	0.2	123.17	124.00	-0.1	1,586	0.00%
2023/04/26	8	121.00	0	0.00	122.50	8	1,574	0.51%
2023/04/24	0.3	124.40	1	124.00	125.00	-0.8	1,571	-0.05%
2023/04/21	0	0.00	1.2	128.25	126.00	-1.2	1,565	-0.08%
2023/04/20	0.4	128.74	0.4	129.00	127.50	0	1,570	0.00%
2023/04/19	2.2	129.55	0	0.00	129.00	2.2	1,595	0.13%
2023/04/18	0.1	132.00	0	0.00	130.00	0.1	1,645	0.01%
2023/04/17	0	129.50	1.3	132.08	131.50	-1.3	1,679	-0.08%
2023/04/14	2	128.00	0	0.00	128.00	2	1,735	0.12%
2023/04/13	0.1	130.50	0	0.00	129.00	0.1	1,815	0.01%
2023/04/12	0	0.00	0.1	132.00	131.00	-0.1	1,824	-0.01%
2023/04/11	2.1	130.02	0	0.00	129.50	2.1	1,847	0.12%
2023/04/10	0.1	131.00	0	0.00	131.50	0.1	1,857	0.01%
2023/04/06	1	131.50	0	0.00	131.50	1	1,882	0.05%
2023/03/31	0.1	133.00	0	0.00	133.50	0.1	1,921	0.01%
2023/03/22	3	131.83	2.2	132.05	132.00	0.8	2,174	0.04%
2023/03/21	2	129.50	0	0.00	129.00	2	2,218	0.09%
2023/03/20	1	129.50	0	0.00	129.50	1	2,246	0.04%
2023/03/17	0	0.00	1	128.50	128.50	-1	2,318	-0.04%
2023/03/16	1	127.00	0	0.00	127.00	1	2,354	0.04%
2023/03/14	1.2	132.46	0	0.00	130.50	1.2	2,345	0.05%
2023/03/13	3.1	133.34	1	132.00	133.00	2.1	2,339	0.09%
2023/03/10	0.1	139.00	0	0.00	137.50	0.1	2,331	0.00%
2023/03/09	3	138.33	6.1	137.52	138.00	-3.1	2,331	-0.13%
2023/03/07	0.2	136.00	0	0.00	136.00	0.2	2,267	0.01%
2023/03/06	0.1	136.00	0	0.00	135.00	0.1	2,266	0.01%
2023/03/03	5	132.50	7	135.29	135.50	-2	2,264	-0.09%
2023/03/02	2.5	133.08	1	135.00	132.50	1.5	2,270	0.07%
2023/03/01	6.1	137.03	1	139.50	136.00	5.1	2,279	0.22%
2023/02/24	2	135.75	2.2	135.70	136.50	-0.2	2,240	-0.01%
2023/02/23	0	0.00	0.1	133.00	132.00	-0.1	2,183	0.00%
2023/02/22	1.1	130.09	2	130.75	131.00	-0.9	2,195	-0.04%
2023/02/21	3.2	132.18	1	133.00	131.50	2.2	2,217	0.10%
2023/02/20	2.1	134.24	0	0.00	134.50	2.1	2,241	0.09%
2023/02/17	1	134.50	0	0.00	134.00	1	2,309	0.04%
2023/02/16	1.1	136.91	1	137.50	136.00	0.1	2,368	0.00%
2023/02/15	1	136.50	0.2	136.25	137.00	0.8	2,372	0.03%
2023/02/14	1	134.50	1.1	134.95	133.00	-0.1	2,353	0.00%
2023/02/13	0.1	129.00	0	0.00	128.00	0.1	2,330	0.00%
2023/02/10	0.2	129.50	0	0.00	128.50	0.2	2,335	0.01%
2023/02/09	4.3	130.24	1	130.00	130.00	3.3	2,308	0.14%
2023/02/08	0.2	134.50	10	133.00	134.00	-9.8	2,274	-0.43%
2023/02/07	0.4	133.56	0	0.00	133.00	0.4	2,263	0.02%
2023/02/06	0.1	137.00	0	0.00	135.50	0.1	2,256	0.00%
2023/02/03	0	0.00	0.1	138.50	135.00	-0.1	2,253	0.00%
2023/02/02	0.2	137.25	1	137.00	137.00	-0.8	2,238	-0.04%
2023/02/01	0.1	133.93	1.1	135.55	134.50	-1	2,238	-0.04%
2023/01/31	2.2	131.30	1	132.50	132.50	1.2	2,232	0.05%
2023/01/30	4.4	133.80	0	0.00	131.50	4.4	2,240	0.20%
2023/01/16	1	141.00	0	0.00	142.00	1	2,359	0.04%
2023/01/12	1	140.00	0	0.00	140.00	1	2,603	0.04%
2023/01/09	0	0.00	2	142.75	143.50	-2	2,718	-0.07%
2023/01/06	1.1	139.17	12.3	139.71	140.00	-11.1	2,717	-0.41%
2023/01/05	3.1	133.47	0	0.00	132.00	3.1	2,695	0.12%
2023/01/04	2.2	132.58	2.1	133.55	134.00	0.1	2,670	0.00%
2023/01/03	17.2	142.02	5	137.00	137.00	12.2	2,609	0.47%
2022/12/30	2	158.25	2	154.50	152.00	0	2,514	0.00%
2022/12/29	11	154.95	8	156.88	158.00	3	2,512	0.12%
2022/12/28	12	164.25	13	158.65	158.50	-1	2,522	-0.04%
2022/12/27	6	160.25	5	165.00	165.00	1	2,528	0.04%
2022/12/26	5	162.00	5	158.80	159.50	0	2,547	0.00%
2022/12/23	3	163.00	2	163.00	162.00	1	2,598	0.04%
2022/12/22	0	0.00	2	162.00	161.50	-2	2,574	-0.08%
2022/12/21	1	156.50	1	155.00	156.50	0	2,526	0.00%
2022/12/19	10	156.50	10	154.50	154.50	0	2,543	0.00%
2022/12/16	10	154.50	10	156.50	156.50	0	2,563	0.00%
2022/12/15	0	0.00	5	155.00	157.50	-5	2,558	-0.20%
2022/12/14	1	148.50	2.3	147.50	148.50	-1.3	2,491	-0.05%
2022/12/13	6.1	143.26	2	143.00	140.50	4.1	2,481	0.17%
2022/12/12	1	149.00	0	0.00	150.00	1	2,445	0.04%
2022/12/09	3	158.50	2.1	160.30	154.00	0.9	2,467	0.04%
2022/12/07	0	0.00	1	152.00	152.00	-1	2,410	-0.04%
2022/12/06	2	153.00	0	0.00	152.00	2	2,439	0.08%
2022/12/01	0	0.00	1.1	152.59	153.50	-1.1	2,484	-0.04%
2022/11/30	1	149.00	0	0.00	151.00	1	2,486	0.04%
2022/11/28	0.1	150.00	1	149.00	149.00	-0.9	2,510	-0.04%
2022/11/24	0	0.00	0.1	153.00	152.50	-0.1	2,542	0.00%
2022/11/21	4	150.63	0	0.00	148.50	4	2,703	0.15%
2022/11/18	0.1	151.00	1	150.50	149.50	-0.9	2,829	-0.03%
2022/11/17	0	0.00	1	152.50	152.50	-1	2,896	-0.03%
2022/11/16	11	151.95	11	152.68	152.50	0	2,877	0.00%
2022/11/15	15	151.37	13	150.50	150.50	2	2,852	0.07%
2022/11/14	1	149.50	2.1	147.86	149.00	-1.1	2,789	-0.04%
2022/11/11	0	0.00	0.2	141.50	141.00	-0.2	2,725	-0.01%
2022/11/10	0.1	136.50	0	137.00	136.00	0.1	2,703	0.00%
2022/11/09	1.1	137.55	0	0.00	138.00	1.1	2,700	0.04%
2022/11/08	0.5	140.87	0.1	144.00	138.50	0.4	2,698	0.02%
2022/11/07	0.1	139.50	0	0.00	139.50	0.1	2,676	0.00%
2022/11/03	0	139.50	0	0.00	140.50	0	2,712	0.00%
2022/11/01	0	0.00	0.1	138.00	139.50	-0.1	2,745	0.00%
2022/10/28	0	0.00	1.1	135.00	134.00	-1.1	2,806	-0.04%
2022/10/27	1	131.50	0	0.00	132.50	1	2,838	0.04%
2022/10/26	3	128.50	3	128.00	127.50	0	2,865	0.00%
2022/10/25	2.1	133.86	1	132.00	130.50	1.1	2,861	0.04%
2022/10/24	1	148.50	1	148.50	145.00	0	2,774	0.00%
2022/10/21	1	150.50	2	147.00	149.00	-1	2,734	-0.04%
2022/10/20	5.1	155.36	3	145.00	144.50	2.1	2,645	0.08%
2022/10/18	0	0.00	0.1	155.00	159.50	-0.1	2,464	0.00%
2022/10/17	0.1	151.50	50	148.90	153.50	-49.9	2,475	-2.02%
2022/10/14	50	158.50	0	0.00	156.50	50	2,543	1.97%
2022/10/13	0	0.00	1	157.00	150.00	-1	2,636	-0.04%
2022/10/12	5	158.00	5	156.50	158.00	0	2,658	0.00%
2022/10/11	5	156.00	5.1	156.55	157.50	-0.1	2,696	0.00%
2022/10/07	0	0.00	1	162.50	162.50	-1	2,713	-0.04%
2022/10/06	1.1	162.09	1	163.00	163.50	0.1	2,727	0.00%
2022/10/05	8	160.81	6	161.83	161.00	2	2,733	0.07%
2022/09/30	0	0.00	46	151.74	159.00	-46	2,772	-1.66%
2022/09/29	2.1	160.52	0	0.00	159.50	2.1	2,845	0.07%
2022/09/28	20	158.75	51	158.13	157.00	-31	2,893	-1.07%
2022/09/27	50	165.50	0	0.00	166.00	50	2,968	1.68%
2022/09/26	29	164.07	0	0.00	163.00	29	3,012	0.96%
2022/09/23	7	170.71	5	170.00	171.50	2	3,061	0.07%
2022/09/22	5	174.00	2	177.00	177.50	3	3,065	0.10%
2022/09/19	0	0.00	2	182.25	183.00	-2	3,065	-0.07%
2022/09/15	0	0.00	5	193.00	193.50	-5	3,079	-0.16%
2022/09/14	9	201.11	10	201.00	201.50	-1	3,075	-0.03%
2022/09/13	10	201.00	4	203.00	203.00	6	3,072	0.20%
2022/09/12	10	195.00	12	198.75	199.00	-2	3,050	-0.07%
2022/09/08	9	192.00	9	193.00	193.00	0	3,033	0.00%
2022/09/07	0	0.00	0.1	186.50	188.50	-0.1	3,014	0.00%
2022/09/06	3	186.83	0	0.00	188.00	3	3,020	0.10%
2022/09/05	9	191.61	8	190.00	190.00	1	3,032	0.03%
2022/09/01	0	0.00	3	188.67	189.00	-3	3,075	-0.10%
2022/08/30	1	193.00	10	193.50	193.00	-9	3,123	-0.29%
2022/08/26	12	189.25	14	192.82	193.00	-2	3,041	-0.07%
2022/08/25	2	182.50	22	182.14	187.50	-20	2,942	-0.68%
2022/08/24	2	174.50	12	176.63	177.50	-10	2,852	-0.35%
2022/08/22	1	167.50	0	0.00	167.50	1	2,773	0.04%
2022/08/17	13	164.69	10	164.50	164.50	3	2,770	0.11%
2022/08/16	3	166.50	3	163.50	164.50	0	2,769	0.00%
2022/08/15	2	168.50	0	0.00	168.00	2	2,755	0.07%
2022/08/12	16	162.69	10	162.50	162.50	6	2,759	0.22%
2022/08/11	5	162.00	8	162.00	162.00	-3	2,749	-0.11%
2022/08/10	9	160.00	6	160.00	160.00	3	2,714	0.11%
2022/08/09	14	159.46	9	160.50	160.50	5	2,704	0.18%
2022/08/08	9	160.44	9	163.00	162.50	0	2,670	0.00%
2022/08/05	1	162.50	0	0.00	162.50	1	2,675	0.04%
2022/08/04	1.1	153.50	2	153.50	155.50	-0.9	2,653	-0.03%
2022/08/03	6	153.08	0	0.00	153.00	6	2,637	0.23%
2022/08/02	0.1	161.50	0	0.00	162.00	0.1	2,586	0.00%
2022/07/29	5.2	171.00	0	0.00	170.00	5.2	2,496	0.21%
2022/07/25	0	0.00	1	176.50	178.00	-1	2,487	-0.04%
2022/07/22	1	175.00	0	0.00	175.00	1	2,494	0.04%
2022/07/21	3.2	177.27	3	175.17	175.50	0.2	2,482	0.01%
2022/07/20	8	180.00	48	181.20	182.50	-40	2,429	-1.65%
2022/07/19	8	180.00	12	182.50	182.00	-4	2,341	-0.17%
2022/07/18	8	180.00	10	181.20	181.50	-2	2,356	-0.08%
2022/07/15	0	0.00	4	178.00	176.50	-4	2,384	-0.17%
2022/07/13	8	172.00	8	171.00	171.00	0	2,345	0.00%
2022/07/12	8	170.00	8	170.50	170.50	0	2,326	0.00%
2022/07/11	8	169.00	19	169.66	171.50	-11	2,306	-0.48%
2022/07/08	0	0.00	17	166.97	164.50	-17	2,269	-0.75%
2022/07/07	16	170.66	51	165.29	168.00	-35	2,232	-1.57%
2022/07/06	9	179.83	12	179.21	179.00	-3	2,142	-0.14%
2022/07/05	1	174.00	1	176.50	178.50	0	2,101	0.00%
2022/07/01	8	160.88	52	162.41	158.00	-44	1,982	-2.22%
2022/06/30	3	172.00	3	172.00	173.00	0	1,902	0.00%
2022/06/29	7	178.29	117	174.58	176.00	-110	1,908	-5.76%	大賣/鉅額交易
2022/06/28	10	180.00	10	179.50	179.50	0	1,935	0.00%
2022/06/27	6	179.17	11	179.91	180.00	-5	1,939	-0.26%
2022/06/24	5	174.50	4	175.63	175.50	1	1,918	0.05%
2022/06/23	145	171.79	141	167.31	173.00	4	1,899	0.21%	大買/大賣/
2022/06/22	17	174.29	5	173.00	173.00	12	1,844	0.65%
2022/06/21	60	177.67	55	177.49	177.00	5	1,818	0.28%
2022/06/20	18	175.50	18	174.50	174.50	0	1,804	0.00%
2022/06/17	18	176.39	20	176.35	176.00	-2	1,789	-0.11%
2022/06/16	14	179.57	15	177.37	176.50	-1	1,774	-0.06%
2022/06/15	10	179.50	7	180.00	180.00	3	1,765	0.17%
2022/06/14	23	176.00	14	177.50	177.50	9	1,756	0.51%
2022/06/13	18	176.00	11	177.55	177.50	7	1,720	0.41%
2022/06/10	47	176.26	57.1	176.37	178.00	-10.1	1,696	-0.60%
2022/06/09	5	170.00	5	172.50	172.50	0	1,654	0.00%
2022/06/08	8	166.69	0	0.00	167.00	8	1,583	0.51%
2022/06/06	2	161.25	0	0.00	161.50	2	1,567	0.13%
2022/06/02	0	0.00	1	160.50	161.50	-1	1,575	-0.06%
2022/06/01	2	158.25	1	161.00	161.00	1	1,586	0.06%
2022/05/27	32	147.09	2	147.00	148.00	30	1,558	1.92%
2022/05/24	20	148.00	0	0.00	146.50	20	1,611	1.24%
2022/05/23	5	148.00	0	0.00	148.00	5	1,624	0.31%
2022/05/19	0	0.00	0.1	151.50	152.00	-0.1	1,623	-0.01%
2022/05/18	0	0.00	7	152.00	152.50	-7	1,626	-0.43%
2022/05/16	0	0.00	3	150.00	150.00	-3	1,669	-0.18%
2022/05/13	40	147.13	0	0.00	147.00	40	1,667	2.40%
2022/05/05	0	0.00	1	149.00	150.00	-1	1,735	-0.06%
2022/05/04	1	151.50	0	0.00	152.50	1	1,711	0.06%
2022/05/03	0	0.00	30.1	150.51	149.00	-30.1	1,735	-1.73%
2022/04/29	1	153.50	2	153.00	154.50	-1	1,776	-0.06%
2022/04/26	0.1	150.00	2	151.00	151.50	-1.9	1,760	-0.11%
2022/04/22	10	146.50	10.5	147.45	148.00	-0.5	1,685	-0.03%
2022/04/21	51.1	140.76	6	141.58	142.00	45.1	1,628	2.77%
2022/04/20	0	0.00	2	135.75	136.50	-2	1,544	-0.13%
2022/04/19	0.1	132.00	0	0.00	133.00	0.1	1,527	0.01%
2022/04/18	0.5	132.00	0	0.00	133.00	0.5	1,541	0.03%
2022/04/14	30	132.50	30	132.00	132.50	0	1,536	0.00%
2022/04/13	1	134.00	0.1	132.50	132.50	0.9	1,533	0.06%
2022/04/12	0	0.00	0	132.50	133.50	0	1,528	0.00%
2022/04/07	0	0.00	60	126.15	126.00	-60	1,433	-4.18%
2022/04/06	0	0.00	20	126.50	127.50	-20	1,409	-1.42%
2022/04/01	3.1	126.00	4	125.75	126.00	-0.9	1,392	-0.06%
2022/03/31	0	0.00	3	122.67	123.50	-3	1,349	-0.22%
2022/03/30	0	0.00	20	119.50	119.50	-20	1,295	-1.54%
2022/03/29	50	118.50	0	0.00	118.00	50	1,275	3.92%
2022/03/28	0	0.00	0.2	115.50	117.00	-0.2	1,260	-0.02%
2022/03/18	100	112.98	40	112.75	115.00	60	1,292	4.64%
2022/03/17	0.2	111.50	0	0.00	111.50	0.2	1,288	0.02%
2022/03/16	44	108.97	0	0.00	109.00	44	1,281	3.43%
2022/03/15	6	105.92	0	0.00	107.00	6	1,307	0.46%
2022/03/14	10	107.50	0	0.00	109.00	10	1,302	0.77%
2022/03/07	0	0.00	2.3	110.48	108.50	-2.3	1,275	-0.18%
2022/03/04	2	113.00	1	112.00	113.00	1	1,252	0.08%
2022/03/02	0	0.00	1	115.00	115.00	-1	1,240	-0.08%
2022/03/01	3	114.17	0	0.00	115.00	3	1,229	0.24%
2022/02/22	0.2	117.50	0	0.00	118.50	0.2	1,121	0.02%
2022/02/10	0.1	116.00	0	0.00	115.50	0.1	996	0.01%
2022/02/09	10	117.00	10	118.50	118.50	0	981	0.00%
2022/02/08	1	116.00	5.1	115.17	115.50	-4.1	946	-0.44%
2022/02/07	12	107.42	10	112.00	112.00	2	858	0.23%
2022/01/26	0	0.00	1	106.50	106.50	-1	834	-0.12%
2022/01/25	3.1	110.29	1	109.50	109.50	2.1	836	0.25%
2022/01/24	2	110.25	23	110.30	109.00	-21	791	-2.65%
2022/01/17	0	0.00	1	105.00	104.00	-1	682	-0.15%
2022/01/12	0	0.00	6	105.50	105.50	-6	719	-0.83%
2022/01/10	0	0.00	1	104.50	103.50	-1	714	-0.14%
2022/01/07	1	102.00	3	101.67	102.00	-2	708	-0.28%
2022/01/06	2	102.75	0	0.00	104.00	2	704	0.28%
2022/01/05	0	0.00	3	104.17	103.50	-3	696	-0.43%
2022/01/03	1	96.40	0	0.00	97.10	1	665	0.15%
2021/12/30	2	96.40	0	0.00	96.90	2	665	0.30%
2021/12/10	0	0.00	1	103.00	102.00	-1	605	-0.17%
2021/12/06	1	98.20	0	0.00	98.50	1	573	0.17%
2021/11/02	10	97.80	0	0.00	96.70	10	593	1.68%
2021/10/28	1	101.50	0	0.00	102.00	1	597	0.17%
2021/10/26	0	0.00	1	100.00	100.00	-1	599	-0.17%
2021/10/22	10.2	104.04	0	0.00	104.50	10.2	587	1.74%
2021/10/21	1.1	105.63	0	0.00	106.50	1.1	587	0.19%
2021/10/20	2.1	104.53	0	0.00	106.00	2.1	567	0.38%
2021/10/19	0.1	102.50	0	0.00	105.50	0.1	569	0.02%
2021/10/18	0.1	99.90	0	0.00	103.00	0.1	582	0.02%
2021/10/14	0.1	98.60	0	0.00	99.00	0.1	622	0.02%
2021/10/13	0	0.00	1	98.00	98.00	-1	623	-0.16%
2021/10/12	2.1	97.49	1	96.80	98.50	1.1	630	0.18%
2021/10/07	0	0.00	1	97.70	97.70	-1	646	-0.15%
2021/09/27	1	96.80	0	0.00	96.80	1	745	0.13%
2021/09/15	10	93.10	0	0.00	93.60	10	854	1.17%
2021/09/14	5	94.00	0	0.00	93.50	5	858	0.58%
2021/08/25	2	83.10	0	0.00	83.20	2	929	0.22%
2021/08/23	2	81.80	0	0.00	82.20	2	944	0.21%
2021/08/19	2	82.10	0	0.00	81.60	2	995	0.20%
2021/08/18	0	0.00	2	83.90	86.00	-2	1,014	-0.20%
2021/08/17	2	84.10	0	0.00	84.00	2	1,021	0.20%
2021/08/12	0	0.00	2	88.50	89.10	-2	1,031	-0.19%
2021/08/11	2	89.90	0	0.00	90.00	2	1,031	0.19%
2021/08/05	5	93.10	0	0.00	92.00	5	1,084	0.46%
2021/08/04	0	0.00	2	92.50	94.90	-2	1,104	-0.18%
2021/08/02	1	92.50	1	92.70	92.50	0	1,107	0.00%
2021/07/27	1	93.60	0	0.00	93.20	1	1,186	0.08%
2021/07/26	1	96.00	2	94.20	94.40	-1	1,203	-0.08%
2021/07/23	0.1	96.20	0	0.00	95.60	0.1	1,201	0.01%
2021/07/22	1	97.20	0	0.00	96.80	1	1,201	0.08%
2021/07/21	2	99.65	20	99.25	100.50	-18	1,189	-1.51%
2021/07/20	0	0.00	32	99.86	99.60	-32	1,170	-2.73%
2021/07/16	1	105.00	0	0.00	103.50	1	1,186	0.08%
2021/07/14	1	102.00	0	0.00	102.50	1	1,263	0.08%
2021/07/12	2	104.50	0	0.00	106.00	2	1,349	0.15%
2021/07/09	2	105.50	0	0.00	106.50	2	1,362	0.15%
2021/06/30	15	113.00	0	113.50	113.00	15	1,612	0.93%
2021/06/29	0	116.00	0	0.00	114.50	0	1,601	0.00%
2021/06/28	0	0.00	1	119.50	118.50	-1	1,584	-0.06%
2021/06/23	1	116.00	0	0.00	118.00	1	1,553	0.06%
2021/06/17	0	0.00	1	116.00	118.50	-1	1,539	-0.06%
2021/06/15	1	116.00	0	0.00	116.50	1	1,531	0.07%
2021/06/07	0	0.00	2	118.75	120.00	-2	1,577	-0.13%
2021/06/01	0	0.00	1	122.00	124.50	-1	1,575	-0.06%
2021/05/27	0	0.00	1	125.00	123.00	-1	1,567	-0.06%
2021/05/26	0	121.50	2	119.75	121.50	-2	1,532	-0.13%
2021/05/24	1	116.00	1	119.00	118.00	0	1,509	0.00%
2021/05/18	0	0.00	1	103.50	103.50	-1	1,486	-0.07%
2021/05/17	2	93.40	2	93.25	94.40	0	1,480	0.00%
2021/05/14	0	0.00	1	105.00	103.50	-1	1,457	-0.07%
2021/05/12	2	103.60	7	101.03	101.50	-5	1,436	-0.35%
2021/05/06	1	110.00	0	0.00	110.00	1	1,400	0.07%
2021/05/04	1	103.50	0	0.00	105.50	1	1,397	0.07%
2021/05/03	11	116.27	0	0.00	112.50	11	1,360	0.81%
2021/04/26	0	0.00	5	121.00	121.50	-5	1,486	-0.34%
2021/04/22	0	0.00	15	124.67	122.50	-15	1,480	-1.01%
2021/04/21	0	0.00	5	124.50	124.50	-5	1,462	-0.34%
2021/04/20	1	129.50	6	130.17	131.00	-5	1,434	-0.35%
2021/04/19	5	135.90	10	135.25	135.50	-5	1,386	-0.36%
2021/04/16	2	128.25	1	129.50	128.00	1	1,297	0.08%
2021/04/15	0	0.00	1	125.50	128.50	-1	1,303	-0.08%
2021/04/14	1	121.00	0	0.00	121.00	1	1,275	0.08%
2021/04/13	21	129.69	6.1	129.01	122.00	14.9	1,266	1.17%
2021/04/12	8	127.88	1	125.00	129.00	7	1,220	0.57%
2021/04/09	6	124.75	19	123.32	126.50	-13	1,124	-1.16%
2021/04/08	5	114.50	0.1	115.50	115.00	4.9	996	0.49%
2021/04/07	0	0.00	2	114.00	115.50	-2	980	-0.20%
2021/04/06	0	0.00	5	113.50	113.50	-5	977	-0.51%
2021/03/31	0	0.00	10	113.75	114.50	-10	986	-1.01%
2021/03/30	10	112.00	13	112.54	113.50	-3	994	-0.30%
2021/03/23	0	0.00	1	116.50	116.00	-1	1,016	-0.10%
2021/03/18	1	117.00	0	0.00	116.50	1	1,026	0.10%
2021/03/15	0	0.00	10	118.50	119.00	-10	1,037	-0.96%
2021/03/12	1	115.00	1	115.50	115.50	0	1,004	0.00%
2021/03/09	1	106.50	1	107.00	107.50	0	994	0.00%
2021/03/08	5	108.00	0	0.00	106.00	5	995	0.50%
2021/03/04	0	0.00	1	108.50	109.50	-1	994	-0.10%
2021/03/03	2	113.25	1	112.50	114.50	1	988	0.10%
2021/03/02	5	113.00	0	0.00	112.00	5	986	0.51%
2021/02/24	10	116.75	0	0.00	115.00	10	997	1.00%
2021/02/23	0	0.00	2	117.50	118.00	-2	993	-0.20%
2021/02/18	1	116.50	1	115.50	115.50	0	1,018	0.00%
2021/02/03	5	111.50	0	0.00	111.50	5	1,066	0.47%
2021/02/02	5	112.50	2	112.25	113.50	3	1,159	0.26%
2021/01/29	2	111.00	2	110.50	109.50	0	1,207	0.00%
2021/01/26	1	116.00	0	0.00	116.50	1	1,206	0.08%
2021/01/25	1	116.00	0	0.00	116.00	1	1,203	0.08%
2021/01/22	35	115.93	12	116.08	120.00	23	1,184	1.94%
2021/01/21	15	112.57	6	110.00	112.00	9	1,073	0.84%
2021/01/20	0	0.00	24.1	101.50	103.50	-24.1	1,016	-2.37%
2021/01/14	3	109.00	0	0.00	109.00	3	1,038	0.29%
2021/01/13	3	108.83	0	0.00	109.00	3	1,092	0.27%
2021/01/11	10	112.00	0	0.00	112.00	10	1,134	0.88%
2021/01/08	3	112.50	2	115.00	113.00	1	1,137	0.09%
2021/01/07	2	110.50	0	0.00	111.50	2	1,115	0.18%
2021/01/05	0	0.00	1	109.00	110.00	-1	1,094	-0.09%
2021/01/04	0	0.00	2	112.00	110.50	-2	1,095	-0.18%
2020/12/31	0	0.00	1	111.50	112.00	-1	1,105	-0.09%
2020/12/29	1	109.50	0	0.00	111.00	1	1,111	0.09%
2020/12/28	2	109.00	0	0.00	110.50	2	1,106	0.18%
2020/12/25	3	107.33	0	0.00	108.00	3	1,100	0.27%
2020/12/23	1	112.00	1	111.50	112.00	0	1,088	0.00%
2020/12/22	1	113.00	0	0.00	111.50	1	1,104	0.09%
2020/12/11	0	0.00	2	115.50	117.00	-2	1,162	-0.17%
2020/12/09	2	116.50	1	117.00	117.50	1	1,150	0.09%
2020/12/04	1	119.50	2	118.75	120.00	-1	1,221	-0.08%
2020/12/03	11	116.95	1	119.00	117.00	10	1,218	0.82%
2020/12/01	0	0.00	2	121.00	121.00	-2	1,230	-0.16%
2020/11/26	7	122.64	0	0.00	123.00	7	1,284	0.54%
2020/11/25	0	0.00	2	123.98	124.00	-2	1,298	-0.16%
2020/11/24	10	121.00	0	0.00	121.50	10	1,316	0.76%
2020/11/23	0	0.00	2	125.50	124.00	-2	1,335	-0.15%
2020/11/20	0	0.00	0.3	127.00	127.00	-0.3	1,350	-0.02%
2020/11/19	1.8	127.72	1	127.50	128.00	0.8	1,381	0.06%
2020/11/17	2	129.50	3.1	127.20	129.00	-1.1	1,621	-0.06%
2020/11/16	3	125.00	1	129.00	125.00	2	1,658	0.12%
2020/11/13	1	128.00	2	127.00	127.50	-1	1,742	-0.06%
2020/11/12	8	128.06	1	128.00	128.00	7	1,915	0.37%
2020/11/11	1	130.50	0.2	130.00	130.50	0.8	2,002	0.04%
2020/11/10	2	129.75	10	127.45	127.50	-8	1,979	-0.40%
2020/11/09	2	125.50	3	125.00	125.50	-1	1,950	-0.05%
2020/11/06	2	123.00	1	122.50	123.00	1	1,990	0.05%
2020/11/05	1	122.00	1	120.50	120.00	0	2,003	0.00%
2020/11/04	0	0.00	1	121.50	120.50	-1	2,050	-0.05%
2020/11/03	2	118.50	3	120.00	119.50	-1	2,053	-0.05%
2020/11/02	1.4	115.29	1	116.50	119.00	0.4	2,056	0.02%
2020/10/29	2	119.00	2	120.00	119.50	0	2,063	0.00%
2020/10/26	3	119.00	3	119.67	119.00	0	2,076	0.00%
2020/10/23	1	121.50	1	122.00	120.50	0	2,099	0.00%
2020/10/22	2	122.75	3	123.33	123.50	-1	2,120	-0.05%
2020/10/21	4	117.50	2	117.75	122.00	2	2,094	0.10%
2020/10/20	3	120.67	2	120.75	120.00	1	2,073	0.05%
2020/10/16	7	112.79	2	112.50	112.50	5	2,138	0.23%
2020/10/15	1	113.00	0	0.00	112.50	1	2,163	0.05%
2020/10/14	0	0.00	0.1	110.00	110.50	-0.1	2,196	0.00%
2020/10/12	1	107.00	1	106.50	107.00	0	2,529	0.00%
2020/10/08	6	109.58	0	109.00	109.00	6	2,554	0.23%
2020/10/07	0.1	122.00	0	0.00	112.00	0.1	2,565	0.00%
2020/10/06	2	113.00	1	114.00	113.50	1	2,610	0.04%
2020/09/30	5	107.90	0	0.00	108.50	5	2,656	0.19%
2020/09/25	7	108.14	3	109.67	107.00	4	2,755	0.15%
2020/09/24	1	111.00	1	112.00	110.50	0	2,770	0.00%
2020/09/23	0	0.00	2	116.00	115.00	-2	2,783	-0.07%
2020/09/22	1	117.50	0	0.00	116.50	1	2,788	0.04%
2020/09/21	3	121.50	19	124.00	120.50	-16	2,805	-0.57%
2020/09/17	1	118.50	1	119.00	120.00	0	2,842	0.00%
2020/09/16	2	119.00	3	120.33	119.00	-1	2,844	-0.04%
2020/09/15	10	122.00	4	122.88	121.00	6	2,844	0.21%
2020/09/14	3	122.67	4	122.63	122.00	-1	2,870	-0.03%
2020/09/11	16	122.44	11	123.95	121.50	5	2,904	0.17%
2020/09/10	8	123.69	9	121.94	121.00	-1	2,909	-0.03%
2020/09/09	4	117.13	1	118.50	116.00	3	2,868	0.10%
2020/09/08	0.1	115.50	0	0.00	114.50	0.1	2,889	0.00%
2020/09/07	2	116.00	1	116.50	115.50	1	2,921	0.03%
2020/09/04	2	118.25	2	119.00	119.00	0	2,967	0.00%
2020/09/03	10	122.50	10	124.50	119.50	0	3,021	0.00%
2020/09/02	14	125.89	11	126.77	124.00	3	3,081	0.10%
2020/09/01	2	127.50	2	128.50	126.50	0	3,197	0.00%
2020/08/31	2	127.00	5	127.00	126.00	-3	3,329	-0.09%
2020/08/28	2	127.50	2	130.50	127.00	0	3,330	0.00%
2020/08/27	6	130.50	5	131.90	128.50	1	3,320	0.03%
2020/08/26	5	133.60	5	133.30	135.00	0	3,304	0.00%
2020/08/25	9	132.83	6	134.17	132.00	3	3,331	0.09%
2020/08/24	2	134.00	3	134.67	134.50	-1	3,345	-0.03%
2020/08/21	5	129.80	5	129.20	132.00	0	3,363	0.00%
2020/08/20	8	122.63	5	127.50	120.00	3	3,308	0.09%
2020/08/19	23	126.93	19	127.37	128.50	4	3,315	0.12%
2020/08/18	7	128.21	14	122.79	129.00	-7	3,236	-0.22%
2020/08/17	15	118.23	16	117.25	120.00	-1	3,100	-0.03%
2020/08/14	5	112.30	2	112.50	112.00	3	3,060	0.10%
2020/08/13	7	115.93	9	115.61	115.00	-2	3,054	-0.07%
2020/08/12	1	113.00	2	115.75	116.50	-1	3,008	-0.03%
2020/08/11	9	113.06	1	114.50	111.50	8	2,955	0.27%
2020/08/10	2	110.50	3	112.33	114.00	-1	2,932	-0.03%
2020/08/07	1	108.50	0	0.00	108.00	1	2,908	0.03%
2020/08/04	2	105.00	1	105.00	105.00	1	2,943	0.03%
2020/08/03	3	103.83	0	0.00	104.00	3	2,949	0.10%
2020/07/30	3	108.00	2	110.50	107.50	1	2,964	0.03%
2020/07/28	5	104.70	3	105.17	106.00	2	3,014	0.07%
2020/07/27	4	108.00	2	110.50	106.50	2	3,035	0.07%
2020/07/24	2	109.00	0	0.00	108.50	2	3,111	0.06%
2020/07/23	14	113.64	17	114.03	113.50	-3	3,158	-0.09%
2020/07/22	2	111.25	6	112.42	111.50	-4	3,133	-0.13%
2020/07/21	2	110.25	1	111.00	110.50	1	3,094	0.03%
2020/07/20	2	108.25	1	108.00	106.50	1	3,070	0.03%
2020/07/17	30	110.23	11	110.59	110.50	19	3,045	0.62%
2020/07/16	7	108.86	8	108.94	112.00	-1	2,958	-0.03%
2020/07/15	1	103.00	1	105.00	102.00	0	2,807	0.00%
2020/07/14	12	101.75	0	0.00	100.00	12	2,806	0.43%
2020/07/13	1	102.00	1	106.50	106.50	0	2,807	0.00%
2020/07/10	0	0.00	1	100.50	100.50	-1	2,800	-0.04%
2020/07/08	2	102.75	0	0.00	103.00	2	2,780	0.07%
2020/07/07	0	0.00	1	108.00	107.50	-1	2,762	-0.04%
2020/07/06	2	106.75	1	107.50	107.00	1	2,783	0.04%
2020/07/02	0	0.00	1	105.00	103.00	-1	2,819	-0.04%
2020/06/30	1	105.00	0	0.00	104.50	1	2,789	0.04%
2020/06/23	0	0.00	1	109.00	107.00	-1	2,794	-0.04%
2020/06/22	1	107.50	1	108.50	107.00	0	2,851	0.00%
2020/06/19	6	109.33	4	111.50	108.50	2	2,864	0.07%
2020/06/18	4	110.25	1	107.00	111.00	3	2,850	0.11%
2020/06/17	1	106.50	0	0.00	105.50	1	2,857	0.03%
2020/06/16	1	104.50	5	104.30	105.00	-4	2,929	-0.14%
2020/06/15	3	103.67	2	104.25	102.00	1	2,957	0.03%
2020/06/12	2	106.50	3	104.33	107.50	-1	2,946	-0.03%
2020/06/11	7	110.93	10	108.80	106.50	-3	2,945	-0.10%
2020/06/10	3	111.50	1	114.00	111.00	2	2,937	0.07%
2020/06/09	12	113.58	18	114.67	113.00	-6	2,900	-0.21%
2020/06/08	12	112.67	8	112.50	112.50	4	2,848	0.14%
2020/06/05	6	106.08	7	106.21	106.00	-1	2,734	-0.04%
2020/06/02	1	100.50	1	101.50	99.70	0	2,671	0.00%
2020/05/29	3	98.23	5	99.60	99.90	-2	2,683	-0.07%
2020/05/28	9	100.11	2	101.25	99.50	7	2,680	0.26%
2020/05/27	4	97.10	11	98.59	97.90	-7	2,590	-0.27%
2020/05/26	3	94.47	2	95.10	95.10	1	2,551	0.04%
2020/05/22	1	91.10	0	0.00	90.00	1	2,498	0.04%
2020/05/21	1	90.50	22	89.30	93.10	-21	2,480	-0.85%
2020/05/20	0	0.00	5	87.80	87.30	-5	2,430	-0.21%
2020/05/18	0	0.00	1	83.50	83.50	-1	2,421	-0.04%
2020/05/15	5	82.80	0	0.00	82.90	5	2,425	0.21%
2020/05/13	16	89.01	0	0.00	88.60	16	2,426	0.66%
2020/05/12	1	88.60	0	0.00	88.60	1	2,426	0.04%
2020/05/11	5	88.30	0	0.00	88.80	5	2,421	0.21%
2020/05/06	0	0.00	3	92.80	93.00	-3	2,385	-0.13%
2020/05/05	0	0.00	6	92.92	91.60	-6	2,373	-0.25%
2020/05/04	1	92.90	0	0.00	93.00	1	2,366	0.04%
2020/04/30	2	97.90	1	97.80	97.40	1	2,358	0.04%
2020/04/29	6	96.40	9	96.33	96.50	-3	2,343	-0.13%
2020/04/28	2	93.45	22	92.31	93.80	-20	2,297	-0.87%
2020/04/27	1	88.70	2	89.15	89.60	-1	2,221	-0.05%
2020/04/23	1	85.30	2	86.30	86.30	-1	2,195	-0.05%
2020/04/22	0	0.00	5	85.10	85.90	-5	2,246	-0.22%
2020/04/21	23	85.65	0	0.00	84.80	23	2,270	1.01%
2020/04/17	1	89.00	2	88.75	89.00	-1	2,272	-0.04%
2020/04/15	1	89.40	23	91.15	88.90	-22	2,270	-0.97%
2020/04/14	1	87.40	3	87.10	87.40	-2	2,258	-0.09%
2020/04/13	4	86.08	1	85.60	85.30	3	2,382	0.13%
2020/04/10	8	86.34	2	86.80	86.30	6	2,385	0.25%
2020/04/09	25	90.87	0	0.00	89.00	25	2,352	1.06%
2020/04/08	4	87.40	2	86.65	90.00	2	2,317	0.09%
2020/04/07	0	0.00	4	85.43	84.90	-4	2,277	-0.18%
2020/04/01	4	84.40	6	84.10	83.90	-2	2,316	-0.09%
2020/03/31	18	84.62	0	0.00	83.90	18	2,334	0.77%
2020/03/30	1	83.90	0	0.00	84.40	1	2,329	0.04%
2020/03/27	4	86.03	3	85.90	83.70	1	2,345	0.04%
2020/03/26	1	80.80	0	0.00	82.30	1	2,297	0.04%
2020/03/25	0	0.00	5	80.40	80.40	-5	2,229	-0.22%
2020/03/24	0	0.00	5	73.10	73.10	-5	2,204	-0.23%
2020/03/20	4	71.68	5	70.64	66.40	-1	2,141	-0.05%
2020/03/19	2	68.90	0	0.00	68.90	2	2,044	0.10%
2020/03/18	1	75.50	0	0.00	76.50	1	2,011	0.05%
2020/03/17	0	0.00	9	81.96	78.00	-9	1,998	-0.45%
2020/03/16	6	85.28	0	0.00	85.90	6	1,962	0.31%
2020/03/13	0	0.00	7	88.17	93.40	-7	1,948	-0.36%
2020/03/12	6	99.48	0	0.00	97.60	6	1,911	0.31%
2020/03/11	0	0.00	2	106.00	106.00	-2	1,866	-0.11%
2020/03/10	7	106.50	10	106.95	106.50	-3	1,845	-0.16%
2020/03/09	4	103.00	0	0.00	102.50	4	1,798	0.22%
2020/03/06	4	108.25	4	110.38	107.50	0	1,778	0.00%
2020/03/05	8	107.06	10	109.95	110.00	-2	1,749	-0.11%
2020/03/04	3	103.50	0	0.00	102.50	3	1,702	0.18%
2020/03/03	0	0.00	2	107.25	108.50	-2	1,678	-0.12%
2020/03/02	1	101.50	0	0.00	100.50	1	1,651	0.06%
2020/02/27	3	108.00	3	110.33	106.00	0	1,637	0.00%
2020/02/26	4	112.75	4	116.00	112.00	0	1,608	0.00%
2020/02/25	8	116.75	8	115.38	117.00	0	1,596	0.00%
2020/02/24	1	114.50	1	116.50	114.00	0	1,591	0.00%
2020/02/21	4	118.75	9	118.72	118.50	-5	1,581	-0.32%
2020/02/20	6	119.92	0	0.00	118.50	6	1,598	0.38%
2020/02/19	2	119.00	2	120.50	122.00	0	1,632	0.00%
2020/02/18	2	121.00	2	120.00	118.50	0	1,628	0.00%
2020/02/14	1	126.00	0	0.00	125.50	1	1,618	0.06%
2020/02/11	2	124.00	2	125.00	125.00	0	1,703	0.00%
2020/02/05	5	130.50	0	0.00	131.00	5	1,842	0.27%
2020/02/04	1	135.00	0	0.00	135.50	1	1,829	0.05%
2020/02/03	23	131.54	24	129.79	131.00	-1	1,804	-0.06%
2020/01/31	3	130.50	4	129.75	131.00	-1	1,775	-0.06%
2020/01/30	1	131.50	0	0.00	131.50	1	1,742	0.06%
2020/01/20	2	145.00	5	146.20	146.00	-3	1,748	-0.17%
2020/01/17	6	148.83	5	149.60	146.00	1	1,779	0.06%
2020/01/16	13	147.85	14	149.57	149.50	-1	1,776	-0.06%
2020/01/15	5	146.10	2	147.00	149.50	3	1,727	0.17%
2020/01/14	6	149.50	5	145.60	149.50	1	1,716	0.06%
2020/01/13	0	0.00	4	139.63	142.00	-4	1,696	-0.24%
2020/01/10	2	135.50	2	135.50	135.50	0	1,731	0.00%
2020/01/09	4	134.38	2	135.00	132.50	2	1,773	0.11%
2020/01/08	6	131.00	3	130.17	133.50	3	1,829	0.16%
2020/01/07	6	141.92	36	138.79	130.00	-30	1,821	-1.65%
2020/01/06	3	136.00	3	133.00	136.00	0	1,728	0.00%
2019/12/31	1	129.50	0	0.00	134.00	1	1,774	0.06%
2019/12/27	1	125.00	6	125.58	126.50	-5	1,727	-0.29%
2019/12/26	3	123.17	1	121.50	122.00	2	1,667	0.12%
2019/12/10	0	0.00	4	124.50	125.00	-4	1,738	-0.23%
2019/12/09	3	128.00	0	0.00	127.00	3	1,702	0.18%
2019/12/04	5	130.20	9	130.78	131.50	-4	1,735	-0.23%
2019/12/03	8	127.56	10	127.05	129.50	-2	1,725	-0.12%
2019/12/02	0	0.00	3	127.00	127.00	-3	1,719	-0.17%
2019/11/28	3	125.50	3	126.50	125.50	0	1,728	0.00%
2019/11/27	10	129.50	1	128.00	129.00	9	1,730	0.52%
2019/11/25	0	0.00	5	133.20	132.00	-5	1,697	-0.29%
2019/11/21	6	129.00	1	129.00	129.50	5	1,694	0.30%
2019/11/20	1	135.00	0	0.00	134.00	1	1,687	0.06%
2019/11/18	1	137.50	10	138.00	138.50	-9	1,681	-0.54%
2019/11/14	0	0.00	2	126.50	128.50	-2	1,662	-0.12%
2019/11/13	0	0.00	1	129.00	131.50	-1	1,661	-0.06%
2019/11/12	0	0.00	2	130.50	132.50	-2	1,646	-0.12%
2019/11/11	10	130.00	14	131.14	127.50	-4	1,638	-0.24%
2019/11/08	14	129.57	7	130.36	128.50	7	1,619	0.43%
2019/11/07	1	125.50	5	125.00	126.00	-4	1,589	-0.25%
2019/11/06	12	125.50	5.3	125.12	127.00	6.7	1,602	0.42%
2019/11/05	0	0.00	1	125.00	123.00	-1	1,607	-0.06%
2019/11/04	1	125.00	7	121.43	128.00	-6	1,602	-0.37%
2019/11/01	7	116.79	0	0.00	116.50	7	1,666	0.42%
2019/10/31	0	0.00	7	118.00	120.50	-7	1,675	-0.42%
2019/10/28	0	0.00	3	117.00	118.00	-3	1,728	-0.17%
2019/10/25	7	115.00	0	0.00	115.00	7	1,751	0.40%
2019/10/21	0	0.00	1	118.50	118.50	-1	1,815	-0.06%
2019/10/18	8	115.44	7	114.79	116.50	1	1,866	0.05%
2019/10/17	1	112.50	11.2	110.48	111.50	-10.2	1,887	-0.54%
2019/10/16	12	109.75	22	108.73	110.50	-10	1,856	-0.54%
2019/10/15	2	100.50	1	100.50	100.50	1	1,763	0.06%
2019/10/14	2	98.65	13	98.95	98.90	-11	1,752	-0.63%
2019/10/09	2	93.55	2	93.20	95.50	0	1,717	0.00%
2019/10/08	0	0.00	5	94.80	94.90	-5	1,706	-0.29%
2019/10/02	5	88.60	0	0.00	89.80	5	1,756	0.28%
2019/09/27	4	87.93	9	88.31	88.70	-5	1,747	-0.29%
2019/09/26	15	89.76	7	89.70	87.80	8	1,745	0.46%
2019/09/25	1	91.70	11	92.59	92.70	-10	1,685	-0.59%
2019/09/24	1	89.80	0	0.00	89.40	1	1,658	0.06%
2019/09/23	1	89.50	1	89.60	89.70	0	1,658	0.00%
2019/09/19	3	89.67	0	0.00	88.60	3	1,650	0.18%
2019/09/17	1	89.60	11	89.13	88.80	-10	1,613	-0.62%
2019/09/11	0	0.00	1	87.30	86.60	-1	1,597	-0.06%
2019/09/10	1	88.80	1	88.20	88.20	0	1,591	0.00%
2019/09/09	1	89.00	0	0.00	88.00	1	1,578	0.06%
2019/09/06	1	86.90	10	88.60	88.90	-9	1,567	-0.57%
2019/09/04	0	0.00	1	86.60	86.50	-1	1,555	-0.06%
2019/09/02	1	85.50	0	0.00	87.40	1	1,566	0.06%
2019/08/28	0	0.00	5	85.70	85.70	-5	1,554	-0.32%
2019/08/27	5	87.00	0	0.00	85.40	5	1,560	0.32%
2019/08/26	0	0.00	10	84.00	84.30	-10	1,560	-0.64%
2019/08/22	0	0.00	1	85.20	85.70	-1	1,568	-0.06%
2019/08/20	0	87.00	5	88.60	87.30	-5	1,567	-0.32%
2019/08/19	0	0.00	9	86.50	88.40	-9	1,594	-0.56%
2019/08/15	1	89.60	1	88.80	89.20	0	1,571	0.00%
2019/08/14	0.1	89.60	0	0.00	89.60	0.1	1,566	0.01%
2019/08/12	0	0.00	1	91.90	90.40	-1	1,525	-0.07%
2019/08/07	3	90.47	2	90.20	90.20	1	1,474	0.07%
2019/08/06	26	83.95	17	86.45	90.20	9	1,446	0.62%
2019/08/05	17	90.05	22	89.64	85.40	-5	1,372	-0.36%
2019/08/02	0	0.00	1	88.40	90.50	-1	1,250	-0.08%
2019/08/01	2	89.90	1	89.80	90.00	1	1,234	0.08%
2019/07/30	2	89.20	2	89.10	89.10	0	1,201	0.00%
2019/07/29	2	90.60	1	90.50	90.40	1	1,167	0.09%
2019/07/26	1	88.50	22	89.18	89.00	-21	1,130	-1.86%
2019/07/25	20	87.15	0	0.00	86.50	20	1,087	1.84%
2019/07/24	6	87.87	5	88.20	88.50	1	1,067	0.09%
2019/07/23	1	87.50	1	86.80	86.80	0	1,022	0.00%
2019/07/22	5	86.24	9	86.67	86.80	-4	965	-0.41%
2019/07/19	6	81.22	4	80.85	81.80	2	866	0.23%
2019/07/18	0	0.00	3	78.37	77.70	-3	776	-0.39%
2019/07/16	0	0.00	1	77.20	77.20	-1	744	-0.13%
2019/07/09	0	0.00	1	75.00	74.60	-1	704	-0.14%
2019/07/04	0	0.00	4	73.35	73.50	-4	723	-0.55%
2019/06/26	10	69.90	0	0.00	69.90	10	725	1.38%
2019/06/25	0	0.00	1	70.30	70.70	-1	746	-0.13%
2019/06/12	1	71.80	2	71.35	71.10	-1	879	-0.11%
2019/06/04	2	71.45	1	70.20	70.00	1	855	0.12%
2019/05/31	1	71.00	5	71.18	69.60	-4	838	-0.48%
2019/05/30	0	0.00	2	70.00	70.90	-2	835	-0.24%
2019/05/27	2	69.60	2	69.10	69.10	0	806	0.00%
2019/05/21	0	0.00	1	64.10	65.30	-1	725	-0.14%
2019/05/08	10	66.00	0	0.00	66.50	10	745	1.34%
2019/05/06	0	0.00	1	67.00	67.00	-1	737	-0.14%
2019/04/26	0	0.00	1	67.80	68.30	-1	778	-0.13%
2019/04/25	1	68.20	0	0.00	69.00	1	807	0.12%
2019/04/23	0	0.00	1	67.40	67.40	-1	836	-0.12%
2019/04/22	1	68.50	3	68.30	68.10	-2	831	-0.24%
2019/04/19	4	68.60	0	0.00	68.40	4	830	0.48%
2019/04/18	0	0.00	4	68.75	68.50	-4	832	-0.48%
2019/04/17	23	69.90	14	70.16	68.90	9	829	1.08%
2019/04/16	0	0.00	1	67.70	68.00	-1	762	-0.13%
2019/04/15	10	67.50	0	0.00	68.00	10	758	1.32%
2019/04/11	2	67.90	2	68.20	68.30	0	733	0.00%
2019/04/09	10	66.20	0	0.00	66.50	10	689	1.45%
2019/04/01	0	0.00	7	66.10	66.10	-7	663	-1.05%
2019/03/28	7	67.66	0	0.00	67.70	7	633	1.10%
2019/03/26	8	68.54	8	67.95	66.80	0	594	0.00%
2019/03/25	0	0.00	3	65.57	65.20	-3	546	-0.55%
2019/03/22	5	64.70	3	65.40	65.50	2	520	0.38%
2019/03/15	1	62.70	1	62.80	62.40	0	442	0.00%
2019/03/13	1	61.60	0	0.00	61.60	1	425	0.23%
2019/02/26	0	0.00	3	60.50	60.80	-3	393	-0.76%
2019/02/19	4	62.63	1	62.90	62.90	3	364	0.82%
2019/01/24	0	0.00	2	58.60	58.50	-2	271	-0.74%
2019/01/22	2	58.65	0	0.00	58.70	2	256	0.78%
2019/01/18	1	57.40	1	57.50	57.50	0	223	0.00%
2019/01/17	2	56.70	2	56.70	56.60	0	207	0.00%
2019/01/16	2	54.70	3	54.50	56.10	-1	173	-0.58%
2019/01/10	2	51.10	0	0.00	50.80	2	133	1.49%
2018/12/22	0	0.00	2	47.50	47.85	-2	139	-1.43%
2018/12/12	0	0.00	2	48.50	48.50	-2	136	-1.46%
2018/12/06	0	0.00	1	49.00	47.85	-1	135	-0.74%
2018/11/15	0	0.00	1	46.00	47.30	-1	132	-0.76%
2018/11/07	1	44.20	0	0.00	44.40	1	145	0.69%
2018/10/25	5	44.35	0	0.00	44.50	5	150	3.31%
2018/10/23	4	45.58	0	0.00	45.40	4	156	2.56%
2018/10/08	0	0.00	1	49.30	48.90	-1	196	-0.51%
2018/10/05	0	0.00	9	49.00	49.50	-9	206	-4.35%
2018/10/04	0	0.00	3	49.70	49.50	-3	214	-1.40%
2018/10/03	0	0.00	1	50.10	50.00	-1	217	-0.46%
2018/09/28	0	0.00	1	49.90	50.10	-1	226	-0.44%
2018/09/21	1	50.70	0	0.00	50.40	1	242	0.41%
2018/08/16	5	50.20	0	0.00	50.80	5	242	2.06%
2018/08/15	5	50.70	0	0.00	50.70	5	243	2.05%
2018/07/27	1	49.90	0	0.00	50.00	1	242	0.41%
2018/07/26	1	49.35	0	0.00	49.25	1	242	0.41%
2018/07/25	0	0.00	1	49.65	50.50	-1	241	-0.41%
2018/07/24	2	49.25	0	0.00	49.40	2	241	0.83%
2018/07/23	7	48.79	0	0.00	47.75	7	234	2.99%
2018/07/20	7	51.06	0	0.00	51.00	7	215	3.25%
2018/07/19	1	51.80	0	0.00	52.00	1	212	0.47%
2018/07/17	1	53.50	0	0.00	52.70	1	208	0.48%
2018/07/12	1	52.80	0	0.00	52.70	1	195	0.51%
2018/06/14	4	61.45	0	0.00	62.30	4	197	2.03%
2018/06/07	8	61.93	0	0.00	61.90	8	213	3.76%
2018/05/28	1	62.10	0	0.00	62.30	1	252	0.40%
2018/05/16	3	62.57	0	0.00	62.50	3	304	0.98%
2018/05/14	1	62.60	0	0.00	62.50	1	312	0.32%
2018/04/19	1	60.30	0	0.00	61.30	1	315	0.32%
2018/03/29	2	67.60	0	0.00	67.50	2	301	0.66%
2018/03/14	1	69.70	0	0.00	69.30	1	310	0.32%
2018/03/07	2	63.60	0	0.00	62.90	2	284	0.70%

台股周一開盤第一大事權王台積電除息UDN聯合新聞網－2024/03/17

台股18日開盤第一件事有權王台積電（2330）除息，據臺灣證券交易所統計，18日有台積電及鈺齊-KY（9802）等兩檔發......詳全文

證交所：台積電、鈺齊-KY 將於18日除息大盤指數共蒸發28.85點UDN聯合新聞網－2024/03/15

臺灣證券交易所15日公告，台積電（2330）、鈺齊-KY等二檔股票將於18日除息，其中，台積電發行市值將減少約907億元......詳全文

鈺齊-KY自結去年每股純益7.87元爲歷年次高Anue鉅亨－2024/01/23

鈺齊-KY

...詳全文

鈺齊-KY

券商分點績效/獲利分析

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

鈺齊-KY

券商分點績效/獲利分析

中國信託-高雄 券商分點個股進出 中國信託-高雄 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析