科嘉-KY (5215)-新光-新竹券商分點個股進出

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
49.25
漲跌
▼0.25
漲幅
-0.51%
成交量
24張
產業
上市電腦週邊類股▲3.43%
176人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

科嘉-KY (5215)籌碼相關－新光-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-新竹券商分點個股進出
新光-新竹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
2024/09/18	1	47.65	1	48.10	47.60	0	154	0.00%
2024/09/11	1	47.05	1	47.70	46.65	0	154	0.00%
2024/09/06	1	48.80	1	49.60	49.80	0	143	0.00%
2024/09/03	1	51.80	1	52.00	52.00	0	135	0.00%
2024/08/30	0	0.00	1	54.30	52.90	-1	137	-0.73%
2024/08/16	1	44.90	0	0.00	44.70	1	107	0.93%
2024/07/29	1	46.65	0	0.00	46.05	1	94	1.06%
2024/07/26	0	0.00	0	48.10	47.70	0	94	-0.02%
2024/07/19	0	50.20	0	0.00	49.30	0	95	0.02%
2024/07/11	0	0.00	5	52.00	51.40	-5	90	-5.52%
2024/07/08	0	0.00	1	53.70	54.90	-1	94	-1.06%
2024/06/26	1	51.20	0	0.00	51.40	1	83	1.20%
2024/06/05	1	53.80	1	52.20	52.20	0	120	0.00%
2024/04/11	0	0.00	0.1	50.80	50.80	-0.1	194	-0.03%
2024/04/10	0	0.00	1	51.50	51.40	-1	196	-0.51%
2024/03/22	2	51.60	0	0.00	51.60	2	209	0.96%
2024/03/07	0	0.00	2	59.10	58.40	-2	218	-0.91%
2024/03/06	15	59.60	0	0.00	59.60	15	218	6.85%
2024/02/21	0	0.00	2	60.50	60.40	-2	266	-0.75%
2024/02/16	4	61.30	0	0.00	60.60	4	312	1.28%
2024/01/19	0	0.00	7	54.50	54.10	-7	654	-1.07%
2024/01/04	0	0.00	1	56.50	56.30	-1	1,582	-0.06%
2024/01/03	2	57.30	0	0.00	57.10	2	1,585	0.13%
2024/01/02	1	58.70	1	57.90	57.90	0	1,586	0.00%
2023/12/29	1	58.90	1	59.00	59.00	0	1,594	0.00%
2023/12/28	1	59.30	0	0.00	58.70	1	1,599	0.06%
2023/12/14	1	59.50	1	59.80	59.40	0	1,673	0.00%
2023/12/13	1	60.30	2	59.30	60.30	-1	1,681	-0.06%
2023/12/12	1	59.20	0	0.00	59.20	1	1,706	0.06%
2023/12/07	1	60.50	9	60.61	60.00	-8	1,856	-0.43%
2023/12/05	2	62.70	0	0.00	62.60	2	1,884	0.11%
2023/12/04	1	64.20	1	64.30	64.20	0	1,897	0.00%
2023/11/29	0	0.00	1	64.00	64.20	-1	2,076	-0.05%
2023/11/28	1	63.70	1	63.60	64.10	0	2,092	0.00%
2023/11/24	0	0.00	1	63.80	63.50	-1	2,085	-0.05%
2023/11/22	1	63.50	2	63.90	64.50	-1	2,077	-0.05%
2023/11/17	2	62.55	5.4	62.91	62.40	-3.4	2,082	-0.16%
2023/11/16	5	62.14	2	62.55	61.80	3	2,071	0.14%
2023/11/15	0	0.00	0.2	62.70	62.20	-0.2	2,062	-0.01%
2023/11/13	0	0.00	5	66.44	66.30	-5	2,019	-0.25%
2023/11/08	0	0.00	4	67.48	67.00	-4	1,992	-0.20%
2023/11/06	4	68.00	1	68.30	68.30	3	1,964	0.15%
2023/11/03	6	68.17	0	0.00	68.10	6	1,953	0.31%
2023/11/02	7	71.64	8	71.14	71.50	-1	1,903	-0.05%
2023/11/01	7	71.39	5	70.64	71.00	2	1,862	0.11%
2023/10/31	4	69.95	1	69.90	68.90	3	1,807	0.17%
2023/10/30	5	70.60	1	69.20	68.90	4	1,720	0.23%
2023/10/26	3	68.43	3	68.93	66.90	0	1,639	0.00%
2023/10/25	7	70.81	6	70.12	68.90	1	1,612	0.06%
2023/10/24	37	71.48	12	72.06	70.10	25	1,556	1.61%
2023/10/23	71	73.71	75	74.93	74.20	-4	1,483	-0.27%
2023/10/20	14	70.91	28	71.28	73.00	-14	1,309	-1.07%
2023/10/19	9	66.23	9	66.62	66.40	0	1,187	0.00%
2023/10/18	0	0.00	2	64.86	67.00	-2	1,152	-0.17%
2023/10/17	24	69.95	23	70.69	69.30	1	1,090	0.09%
2023/10/16	12	71.41	3	70.60	67.00	9	976	0.92%
2023/10/13	2	64.01	6	64.53	66.60	-4	824	-0.48%
2023/10/12	0	0.00	1	60.60	60.60	-1	728	-0.14%
2023/09/27	0	0.00	0.2	54.40	54.00	-0.2	658	-0.03%
2023/09/26	0	0.00	2.2	54.99	54.30	-2.2	653	-0.34%
2023/09/25	1	57.40	0	0.00	56.30	1	641	0.16%
2023/09/21	0	0.00	2	57.20	56.60	-2	629	-0.32%
2023/09/18	2	62.30	0	0.00	61.70	2	594	0.34%
2023/09/15	4	62.20	1	61.80	61.70	3	582	0.51%
2023/09/14	0	61.40	1	60.40	61.00	-1	552	-0.18%
2023/09/13	7	61.06	14	62.45	61.10	-7	528	-1.33%
2023/09/12	1	58.20	1	58.90	62.70	0	429	0.00%
2023/09/11	0	0.00	10	55.50	57.00	-10	392	-2.55%
2023/09/08	0	0.00	1	60.50	58.00	-1	377	-0.26%
2023/09/07	2	57.30	2	58.10	58.90	0	347	0.00%
2023/09/06	2	57.80	3.1	58.63	57.80	-1.1	328	-0.32%
2023/09/05	49.1	58.29	35	58.31	57.90	14.1	297	4.73%
2023/09/04	3	54.27	3	56.40	56.80	0	179	0.00%
2023/08/25	1	48.45	1	47.75	47.50	0	108	0.00%
2023/08/24	1	50.50	1	50.60	50.80	0	95	0.00%
2023/08/23	6	47.60	0	0.00	47.60	6	79	7.54%
2023/08/10	0	0.00	0.1	48.10	48.00	-0.1	71	-0.14%
2023/07/27	0	0.00	1	46.35	46.40	-1	62	-1.59%
2023/07/03	0	49.30	0	0.00	46.65	0	51	0.00%
2023/06/07	0	0.00	2	46.60	46.60	-2	55	-3.62%
2023/05/25	0.1	47.00	0	0.00	46.95	0.1	63	0.16%
2023/02/23	0	0.00	1	50.10	49.80	-1	146	-0.68%
2023/02/14	0	0.00	1	48.15	48.40	-1	203	-0.49%
2023/02/13	2	48.20	0	0.00	48.10	2	217	0.92%
2022/12/15	0	0.00	2	48.05	48.10	-2	981	-0.20%
2022/12/13	1	48.15	0	0.00	47.50	1	979	0.10%
2022/12/08	0	0.00	1	48.85	48.95	-1	976	-0.10%
2022/12/05	2	50.80	0	0.00	50.50	2	968	0.21%
2022/12/01	0	0.00	1	50.60	50.60	-1	957	-0.10%
2022/11/25	1	49.50	0	0.00	49.10	1	946	0.11%
2022/11/15	0	0.00	59	49.35	50.60	-59	911	-6.47%
2022/11/11	4	52.28	4	50.90	50.50	0	890	0.00%
2022/11/09	61	54.07	1	53.70	53.50	60	868	6.91%
2022/11/08	2	54.85	1	55.10	53.90	1	855	0.12%
2022/11/07	2	57.05	2	57.35	55.30	0	835	0.00%
2022/11/04	0	0.00	6	53.22	56.70	-6	776	-0.77%
2022/11/03	3	51.83	3	51.23	51.60	0	734	0.00%
2022/11/02	1	52.60	0	0.00	51.10	1	724	0.14%
2022/11/01	5	51.84	6	52.70	51.80	-1	715	-0.14%
2022/10/31	6	50.80	6	51.73	50.80	0	704	0.00%
2022/10/28	11	52.68	5	53.66	50.60	6	688	0.87%
2022/10/26	2	50.65	3	50.37	50.10	-1	575	-0.17%
2022/10/25	3	51.80	3	52.33	51.20	0	557	0.00%
2022/10/24	7	54.76	7	55.66	51.80	0	525	0.00%
2022/10/21	24	55.30	28	55.44	54.10	-4	490	-0.82%
2022/10/20	19	53.01	14	53.26	55.30	5	404	1.24%
2022/10/19	0	0.00	1	50.60	53.20	-1	330	-0.30%
2022/10/18	1	44.35	2	46.83	48.50	-1	244	-0.41%
2022/10/17	1	43.40	0	0.00	44.10	1	229	0.44%
2022/10/14	1	45.30	0	0.00	44.55	1	224	0.45%
2022/10/12	1	48.75	6	48.55	48.10	-5	200	-2.49%
2022/10/11	1	50.50	5	49.00	48.30	-4	183	-2.18%
2022/10/07	4	49.79	4	49.19	49.00	0	160	0.00%
2022/10/06	12	47.74	4	48.41	48.70	8	116	6.90%
2022/10/03	0	36.50	5	35.82	36.65	-5	70	-7.09%
2022/09/29	0	36.20	0	0.00	35.80	0	71	0.02%
2022/09/13	2	43.40	0	0.00	43.30	2	79	2.51%
2022/08/15	0	45.00	0	0.00	45.75	0	87	0.01%
2022/08/08	0	0.00	0.1	40.29	40.75	-0.1	90	-0.15%
2022/05/13	0	52.50	0	0.00	52.40	0	160	0.01%
2022/04/28	0	52.60	0	0.00	52.40	0	158	0.02%
2022/04/27	0	51.80	0	0.00	52.00	0	157	0.02%
2022/04/21	0	0.00	1	61.20	60.90	-1	141	-0.71%
2022/04/20	0	0.00	1	60.50	60.60	-1	139	-0.71%
2022/04/14	2	60.40	0	0.00	60.80	2	140	1.42%
2022/04/12	0	59.30	0	0.00	58.70	0	138	0.02%
2022/04/07	0	61.50	0	0.00	60.70	0	138	0.02%
2022/03/04	0	0.00	1	69.60	69.80	-1	353	-0.28%
2022/03/03	1	70.80	0	0.00	70.10	1	354	0.28%
2022/01/26	0	0.00	1	69.10	69.30	-1	351	-0.28%
2022/01/17	0	0.00	1	73.00	73.40	-1	353	-0.28%
2022/01/14	1	72.40	0	0.00	72.50	1	352	0.28%
2022/01/12	2	74.40	0	0.00	74.20	2	351	0.57%
2021/12/30	1	78.50	0	0.00	78.40	1	352	0.28%
2021/12/24	1	81.90	0	0.00	79.70	1	357	0.28%
2021/12/09	2	81.10	0	0.00	80.80	2	324	0.62%
2021/12/08	4	83.10	5	83.76	80.00	-1	313	-0.32%
2021/12/07	1	88.60	1	86.30	86.20	0	285	0.00%
2021/12/06	39	89.85	35	87.97	89.10	4	266	1.50%
2021/12/03	8	82.60	8	82.14	86.20	0	198	0.00%
2021/11/22	0	0.00	2	72.50	72.60	-2	129	-1.55%
2021/11/19	2	72.80	0	0.00	72.20	2	133	1.50%
2021/09/08	0	0.00	1	78.50	78.50	-1	336	-0.30%
2021/09/07	0	0.00	1	80.70	80.70	-1	339	-0.29%
2021/09/01	0	0.00	1	84.30	84.30	-1	345	-0.29%
2021/08/25	1	84.10	3	85.60	85.90	-2	360	-0.55%
2021/08/23	1	82.50	0	0.00	82.30	1	366	0.27%
2021/08/20	0	0.00	1	79.70	79.50	-1	368	-0.27%
2021/08/19	0	0.00	1	81.80	80.80	-1	368	-0.27%
2021/08/18	4	83.93	3	84.97	84.10	1	368	0.27%
2021/08/17	0	0.00	1	82.90	86.70	-1	353	-0.28%
2021/08/16	3	80.27	2	78.90	78.90	1	343	0.29%
2021/08/13	1	82.00	0	0.00	81.60	1	351	0.28%
2021/08/11	2	84.50	2	85.85	85.40	0	372	0.00%
2021/08/10	1	82.10	8	82.70	82.90	-7	370	-1.89%
2021/08/05	1	95.50	0	0.00	94.50	1	389	0.26%
2021/07/29	0	0.00	1	97.40	97.80	-1	431	-0.23%
2021/07/27	1	98.10	0	0.00	98.00	1	445	0.22%
2021/07/23	0	0.00	2	100.45	100.00	-2	460	-0.43%
2021/07/21	1	97.80	1	99.90	96.10	0	466	0.00%
2021/07/20	1	98.50	0	0.00	98.00	1	467	0.21%
2021/07/14	0	0.00	2	100.75	100.00	-2	490	-0.41%
2021/07/13	5	99.56	2	100.35	99.00	3	495	0.61%
2021/07/12	1	100.50	0	0.00	101.00	1	491	0.20%
2021/07/08	1	102.00	0	0.00	102.00	1	504	0.20%
2021/07/07	1	103.00	4	103.50	103.00	-3	513	-0.58%
2021/07/06	1	104.00	0	0.00	104.00	1	537	0.19%
2021/07/02	1	105.00	0	0.00	106.50	1	600	0.17%
2021/07/01	4	109.00	0	0.00	104.00	4	605	0.66%
2021/06/30	2	111.00	0	0.00	110.00	2	603	0.33%
2021/06/23	0	0.00	1	120.00	121.00	-1	596	-0.17%
2021/06/22	3	120.83	0	0.00	118.50	3	601	0.50%
2021/06/10	0	0.00	1	115.00	116.00	-1	700	-0.14%
2021/06/07	0	0.00	1	115.50	116.00	-1	738	-0.14%
2021/06/03	1	114.00	1	115.00	114.00	0	734	0.00%
2021/06/02	1	113.50	1	119.50	113.50	0	735	0.00%
2021/06/01	1	117.00	1	114.50	117.00	0	733	0.00%
2021/05/31	2	113.00	1	114.50	113.00	1	740	0.14%
2021/05/28	1	113.00	2	112.25	113.00	-1	742	-0.13%
2021/05/26	1	110.50	1	113.50	110.50	0	753	0.00%
2021/05/25	1	112.00	1	110.00	112.00	0	757	0.00%
2021/05/21	1	105.00	1	107.50	108.50	0	758	0.00%
2021/05/20	1	105.50	1	107.50	105.00	0	756	0.00%
2021/05/19	0	0.00	1	105.00	106.00	-1	755	-0.13%
2021/05/17	2	92.90	0	0.00	92.90	2	751	0.27%
2021/05/14	2	105.00	0	0.00	101.00	2	749	0.27%
2021/05/13	1	101.50	0	0.00	99.80	1	740	0.14%
2021/05/12	3	107.33	0	0.00	102.00	3	725	0.41%
2021/05/04	1	119.50	2	119.00	120.50	-1	754	-0.13%
2021/05/03	3	125.17	2	124.50	124.00	1	759	0.13%
2021/04/29	0	0.00	1	130.00	129.50	-1	762	-0.13%
2021/04/28	1	131.50	0	0.00	129.50	1	762	0.13%
2021/04/23	3	132.67	1	133.00	131.00	2	761	0.26%
2021/04/22	0	0.00	1.4	134.86	133.00	-1.4	762	-0.18%
2021/04/19	0	0.00	0.1	138.10	137.00	-0.1	803	-0.02%
2021/04/13	0	0.00	2.3	141.56	140.50	-2.3	800	-0.28%
2021/04/12	2	150.25	3	145.00	144.50	-1	791	-0.13%
2021/04/09	5	146.20	0	0.00	145.50	5	769	0.65%
2021/04/08	5	146.10	4	147.75	147.50	1	749	0.13%
2021/04/07	0	0.00	0.1	138.50	139.00	-0.1	710	-0.02%
2021/04/06	0	0.00	1	136.50	137.00	-1	720	-0.14%
2021/03/31	0.4	138.00	1	139.50	139.00	-0.6	727	-0.08%
2021/03/30	0	0.00	2.3	138.42	140.50	-2.3	724	-0.32%
2021/03/26	1.3	138.58	1	137.50	138.00	0.3	707	0.04%
2021/03/25	1	136.50	0	0.00	136.00	1	710	0.14%
2021/03/23	0	0.00	1.5	141.17	139.00	-1.5	709	-0.21%
2021/03/22	2	141.75	0	0.00	139.00	2	706	0.28%
2021/03/19	8	146.81	8	147.06	145.00	0	694	0.00%
2021/03/18	4	144.38	5.1	142.84	144.50	-1.1	664	-0.17%
2021/03/17	1	140.50	1	140.00	139.00	0	642	0.00%
2021/03/16	8	138.69	3	138.83	138.50	5	648	0.77%
2021/03/15	0	0.00	3	139.83	140.00	-3	646	-0.46%
2021/03/12	4	138.63	1	137.50	137.00	3	644	0.47%
2021/03/11	0	0.00	3	136.83	135.00	-3	651	-0.46%
2021/03/08	2	130.75	0	0.00	130.00	2	685	0.29%
2021/03/05	0	0.00	1	133.00	132.00	-1	707	-0.14%
2021/03/03	1	134.50	0	0.00	134.00	1	707	0.14%
2021/03/02	0	0.00	5	130.00	133.00	-5	716	-0.70%
2021/02/26	0	0.00	1	131.00	129.50	-1	721	-0.14%
2021/02/25	5	131.10	0	0.00	130.50	5	738	0.68%
2021/02/17	3	133.33	2	134.25	134.00	1	851	0.12%
2021/02/05	1	127.50	0	0.00	127.50	1	858	0.12%
2021/02/01	0	0.00	5	132.70	130.50	-5	981	-0.51%
2021/01/29	3	140.33	2	140.25	135.00	1	999	0.10%
2021/01/28	5	139.70	0	0.00	137.00	5	1,017	0.49%
2021/01/27	2	143.25	6	141.42	141.00	-4	1,029	-0.39%
2021/01/26	4	140.13	4	140.75	140.00	0	1,053	0.00%
2021/01/25	1	139.50	6	138.33	138.50	-5	1,038	-0.48%
2021/01/22	19	136.26	9	135.28	136.00	10	1,037	0.96%
2021/01/21	1	131.00	1	131.50	129.00	0	1,041	0.00%
2021/01/20	1	129.50	8	130.31	129.00	-7	1,082	-0.65%
2021/01/19	1	133.50	1	134.00	131.50	0	1,093	0.00%
2021/01/15	2	133.25	0.1	135.00	132.50	2	1,124	0.17%
2021/01/14	10.1	139.30	4	139.25	138.50	6.1	1,139	0.53%
2021/01/13	2	136.00	5	135.00	136.00	-3	1,197	-0.25%
2021/01/12	3	133.33	1	133.50	131.00	2	1,268	0.16%
2021/01/08	1	131.50	1	132.50	129.50	0	1,352	0.00%
2021/01/06	2	130.25	2	130.50	128.50	0	1,390	0.00%
2020/12/31	2	131.25	2	132.00	131.50	0	1,477	0.00%
2020/12/30	3	130.50	3	130.67	130.00	0	1,488	0.00%
2020/12/29	2	130.25	3	133.33	132.50	-1	1,513	-0.07%
2020/12/28	2	128.25	2	126.75	126.50	0	1,527	0.00%
2020/12/25	0	0.00	4	130.75	130.50	-4	1,541	-0.26%
2020/12/21	1	135.50	1	136.50	134.00	0	1,685	0.00%
2020/12/17	1	137.50	1	138.50	137.00	0	1,763	0.00%
2020/12/15	1	135.50	2	135.75	134.00	-1	1,779	-0.06%
2020/12/14	2	139.00	2	140.00	137.50	0	1,792	0.00%
2020/12/11	1	140.50	7	139.64	139.00	-6	1,814	-0.33%
2020/12/10	1	137.00	0	0.00	140.50	1	1,834	0.05%
2020/12/09	2	141.25	0	0.00	141.00	2	1,858	0.11%
2020/12/08	1	142.00	1	142.50	141.00	0	1,969	0.00%
2020/12/07	3	139.83	2	140.75	141.00	1	2,011	0.05%
2020/12/04	3	135.83	3	137.33	136.50	0	2,034	0.00%
2020/12/02	2	140.25	2	142.00	141.00	0	2,225	0.00%
2020/12/01	0	0.00	1	141.50	141.00	-1	2,250	-0.04%
2020/11/30	1.1	147.27	1	148.00	145.00	0.1	2,262	0.00%
2020/11/26	2	147.50	2	148.25	147.50	0	2,365	0.00%
2020/11/24	12	145.25	10	144.75	145.50	2	2,531	0.08%
2020/11/23	3	143.67	2	144.00	143.50	1	2,545	0.04%
2020/11/20	2	145.00	0	0.00	145.00	2	2,563	0.08%
2020/11/19	1	148.50	1	149.50	146.00	0	2,644	0.00%
2020/11/18	0	0.00	3	149.50	148.50	-3	2,673	-0.11%
2020/11/17	7	153.21	7	152.50	152.00	0	2,728	0.00%
2020/11/16	7	149.36	4	150.38	151.50	3	2,779	0.11%
2020/11/13	3	145.50	3	146.17	146.00	0	2,840	0.00%
2020/11/12	3	147.33	3	147.33	146.50	0	2,917	0.00%
2020/11/11	3	148.00	23	149.89	149.00	-20	2,989	-0.67%
2020/11/10	9	160.44	10	159.00	154.50	-1	3,029	-0.03%
2020/11/09	4	160.25	7	160.64	163.00	-3	3,029	-0.10%
2020/11/06	17	160.00	4	159.38	156.00	13	3,059	0.42%
2020/11/05	2	160.25	10	160.85	158.00	-8	3,053	-0.26%
2020/11/04	10	161.00	1	161.00	162.00	9	3,040	0.30%
2020/11/03	5	156.60	1	154.50	157.00	4	3,027	0.13%
2020/11/02	1	154.50	0	0.00	151.50	1	3,025	0.03%
2020/10/30	25	153.94	0	0.00	153.00	25	3,055	0.82%
2020/10/29	5	156.00	3	157.83	160.00	2	3,057	0.07%
2020/10/28	6	162.17	6	165.42	158.00	0	3,050	0.00%
2020/10/27	1	164.00	2	161.75	164.50	-1	3,030	-0.03%
2020/10/26	10	163.65	13	163.12	161.50	-3	3,037	-0.10%
2020/10/23	3	163.50	3	164.67	163.50	0	3,059	0.00%
2020/10/22	3	162.83	20	162.48	162.00	-17	3,068	-0.55%
2020/10/21	6	165.25	11	164.00	165.00	-5	3,081	-0.16%
2020/10/20	6	160.92	13	161.54	163.50	-7	3,097	-0.23%
2020/10/19	2	156.25	4	156.63	157.00	-2	3,139	-0.06%
2020/10/16	32	156.09	32	154.47	152.50	0	3,218	0.00%
2020/10/15	4	150.63	3	151.50	148.00	1	3,211	0.03%
2020/10/14	6	150.42	17	150.68	151.50	-11	3,227	-0.34%
2020/10/13	15	151.80	6	150.42	150.00	9	3,338	0.27%
2020/10/12	5	147.30	24	149.81	143.00	-19	3,373	-0.56%
2020/10/08	25	146.78	3	147.67	148.00	22	3,387	0.65%
2020/10/07	3	146.67	3	146.50	146.00	0	3,424	0.00%
2020/10/06	4	146.25	5	146.80	146.50	-1	3,456	-0.03%
2020/10/05	6	143.08	5	143.10	144.00	1	3,486	0.03%
2020/09/30	5	135.40	4	134.38	137.50	1	3,523	0.03%
2020/09/29	1	136.00	0	0.00	134.50	1	3,556	0.03%
2020/09/28	1	137.50	1	134.00	136.50	0	3,613	0.00%
2020/09/25	9	134.22	5	137.50	134.50	4	3,657	0.11%
2020/09/24	5	145.90	8	145.81	142.50	-3	3,773	-0.08%
2020/09/23	14	152.54	14	152.32	152.50	0	3,743	0.00%
2020/09/22	5	150.50	4	149.63	149.00	1	3,771	0.03%
2020/09/21	1	158.00	0	0.00	157.50	1	3,842	0.03%
2020/09/18	1	162.50	0	0.00	160.50	1	3,958	0.03%
2020/09/17	3	162.83	2	163.00	160.50	1	4,106	0.02%
2020/09/15	2	164.50	2	165.75	161.00	0	4,209	0.00%
2020/09/14	5	159.60	5	159.70	163.00	0	4,241	0.00%
2020/09/11	32	158.58	11	160.82	158.50	21	4,238	0.50%
2020/09/10	5	172.70	25	173.22	171.50	-20	4,150	-0.48%
2020/09/09	6	165.92	7	166.64	169.00	-1	4,132	-0.02%
2020/09/08	17	176.03	18	172.78	170.50	-1	4,129	-0.02%
2020/09/07	17	175.68	21	176.62	170.00	-4	4,094	-0.10%
2020/09/04	2	166.00	3	167.83	168.50	-1	4,012	-0.02%
2020/09/03	5	173.70	4	174.25	170.00	1	4,002	0.02%
2020/09/02	6	172.75	10	171.00	172.00	-4	4,024	-0.10%
2020/09/01	15	174.93	12	175.38	176.00	3	4,122	0.07%
2020/08/31	24	172.60	29	172.81	170.00	-5	4,196	-0.12%
2020/08/28	17	165.53	17	164.09	165.00	0	4,139	0.00%
2020/08/27	6	158.58	5	158.80	157.00	1	4,081	0.02%
2020/08/26	2	160.00	12	161.67	158.50	-10	4,098	-0.24%
2020/08/25	7	157.86	7	159.14	160.50	0	4,121	0.00%
2020/08/24	3	149.50	5	149.10	151.50	-2	4,062	-0.05%
2020/08/21	6	151.75	4	151.00	150.00	2	4,055	0.05%
2020/08/20	13	145.27	17.1	147.77	143.00	-4.1	4,059	-0.10%
2020/08/19	11	158.14	10	161.90	158.50	1	4,083	0.02%
2020/08/18	33	174.48	17	174.65	169.50	16	4,036	0.40%
2020/08/17	18	173.86	16	173.56	177.00	2	4,178	0.05%
2020/08/14	8	171.75	2	170.00	175.50	6	4,129	0.15%
2020/08/13	2	161.50	3	154.00	164.00	-1	4,066	-0.02%
2020/08/12	4.1	154.66	5	154.60	161.00	-0.9	4,024	-0.02%
2020/08/11	5	149.80	5	148.30	146.50	0	3,980	0.00%
2020/08/10	1	145.50	1	147.50	148.00	0	4,003	0.00%
2020/08/07	1	145.00	2	148.25	146.00	-1	4,013	-0.02%
2020/08/06	1	142.00	0	0.00	145.00	1	4,030	0.02%
2020/08/05	3	153.50	5	153.40	152.00	-2	4,042	-0.05%
2020/08/03	0	0.00	2	141.50	141.50	-2	4,033	-0.05%
2020/07/31	11	143.64	9	144.22	145.50	2	4,042	0.05%
2020/07/30	1	142.00	1	142.00	142.50	0	4,038	0.00%
2020/07/29	14	134.86	14	136.11	141.50	0	4,059	0.00%
2020/07/28	6	137.17	5	138.50	135.00	1	4,050	0.02%
2020/07/27	4	144.63	4	144.00	141.00	0	4,104	0.00%
2020/07/24	13	150.23	13	150.62	144.50	0	4,213	0.00%
2020/07/23	17	149.76	22	149.68	149.50	-5	4,142	-0.12%
2020/07/22	14	141.71	20	145.55	147.50	-6	4,026	-0.15%
2020/07/21	11	131.77	7	133.79	137.00	4	3,925	0.10%
2020/07/20	7	124.86	16	124.72	126.50	-9	3,919	-0.23%
2020/07/17	17	137.35	15	138.33	130.00	2	3,894	0.05%
2020/07/16	16	136.13	21	136.48	141.00	-5	3,786	-0.13%
2020/07/15	14	130.46	16	132.63	128.50	-2	3,705	-0.05%
2020/07/14	4	134.75	8	137.56	130.50	-4	3,736	-0.11%
2020/07/13	5	140.10	1	143.00	136.00	4	3,711	0.11%
2020/07/10	3	145.50	5	146.30	145.00	-2	3,695	-0.05%
2020/07/09	20	149.98	16	149.81	141.50	4	3,670	0.11%
2020/07/08	10	147.00	7.2	146.97	146.00	2.8	3,643	0.08%
2020/07/07	27	143.74	9	143.56	139.50	18	3,657	0.49%
2020/07/06	25	148.04	23	149.20	148.50	2	3,629	0.06%
2020/07/03	35	150.86	32	150.67	150.00	3	3,655	0.08%
2020/07/02	1	143.00	0	0.00	143.00	1	3,518	0.03%
2020/07/01	29	127.84	39	128.41	130.00	-10	3,517	-0.28%
2020/06/30	38	127.84	38	127.17	126.00	0	3,458	0.00%
2020/06/29	21	125.12	22	124.14	124.50	-1	3,353	-0.03%
2020/06/24	17	118.74	18	119.42	119.00	-1	3,228	-0.03%
2020/06/23	5	112.00	7	112.36	116.50	-2	3,087	-0.06%
2020/06/22	12	107.38	15	107.80	106.00	-3	3,020	-0.10%
2020/06/19	12	105.75	13	106.50	106.50	-1	2,961	-0.03%
2020/06/18	5	101.60	2	102.75	103.00	3	2,915	0.10%
2020/06/17	0.2	100.00	7	100.50	100.50	-6.8	2,894	-0.23%
2020/06/16	3	97.97	1.3	97.12	98.10	1.7	2,875	0.06%
2020/06/15	12	97.22	14	98.46	94.50	-2	2,862	-0.07%
2020/06/12	14	99.74	13	99.63	99.80	1	2,837	0.04%
2020/06/11	27	105.33	13	105.58	103.50	14	2,808	0.50%
2020/06/10	6	102.17	5	102.80	104.00	1	2,760	0.04%
2020/06/09	18	102.14	19	102.45	101.50	-1	2,752	-0.04%
2020/06/08	31	104.18	24	104.42	103.00	7	2,706	0.26%
2020/06/05	3	106.50	4	107.38	109.00	-1	2,569	-0.04%
2020/06/02	4	95.45	4	95.03	94.50	0	2,353	0.00%
2020/06/01	2	97.55	2	96.80	99.10	0	2,307	0.00%
2020/05/29	2	94.50	3	94.53	96.00	-1	2,247	-0.04%
2020/05/28	5	94.76	5	97.06	94.00	0	2,204	0.00%
2020/05/27	31	96.69	22	96.95	94.00	9	2,171	0.41%
2020/05/26	19.3	94.94	17	95.32	94.50	2.3	2,093	0.11%
2020/05/25	1	88.30	2	89.55	89.60	-1	1,988	-0.05%
2020/05/22	58	82.04	57	82.26	81.50	1	1,943	0.05%
2020/05/21	0	0.00	3	76.93	78.90	-3	1,707	-0.18%
2020/05/20	4	71.90	0	0.00	71.80	4	1,656	0.24%
2020/05/19	1	72.10	0	0.00	72.10	1	1,647	0.06%
2020/05/14	0	0.00	3	70.40	69.80	-3	1,594	-0.19%
2020/05/13	4	72.33	5	73.14	71.80	-1	1,575	-0.06%
2020/05/12	4	72.90	2	71.10	71.60	2	1,551	0.13%
2020/05/11	7	74.30	7	74.09	75.30	0	1,504	0.00%
2020/05/08	1	75.30	8	76.86	75.30	-7	1,485	-0.47%
2020/05/07	1	76.40	0	0.00	76.20	1	1,466	0.07%
2020/05/06	5	75.14	7	74.94	74.10	-2	1,443	-0.14%
2020/05/05	8	75.36	8	75.14	75.70	0	1,426	0.00%
2020/05/04	8	73.71	5	74.18	73.60	3	1,395	0.21%
2020/04/30	3	75.70	5	78.58	75.70	-2	1,373	-0.15%
2020/04/29	19	74.74	15	75.29	76.70	4	1,295	0.31%
2020/04/28	0	0.00	3	70.60	69.80	-3	1,156	-0.26%
2020/04/27	0	0.00	1	70.00	70.00	-1	1,146	-0.09%
2020/04/23	13	69.75	12	70.23	68.80	1	1,135	0.09%
2020/04/22	3	67.80	2	64.60	67.80	1	1,081	0.09%
2020/04/20	2	67.20	2	68.40	67.20	0	1,056	0.00%
2020/04/17	11	71.66	11	68.54	67.00	0	1,049	0.00%
2020/04/16	0	0.00	1	69.80	70.10	-1	980	-0.10%
2020/04/15	2	69.05	4	69.25	69.60	-2	989	-0.20%
2020/04/14	0	0.00	4	69.15	70.50	-4	966	-0.41%
2020/04/13	2	69.15	1	70.30	68.20	1	937	0.11%
2020/04/10	45	70.21	43	69.95	71.20	2	896	0.22%
2020/04/09	3	68.43	24	69.80	66.00	-21	820	-2.56%
2020/04/08	8	70.31	30	69.05	69.70	-22	777	-2.83%
2020/04/07	10	65.13	10	65.39	66.40	0	692	0.00%
2020/04/06	1	58.80	1	59.50	60.40	0	652	0.00%
2020/04/01	1	56.50	0	0.00	56.50	1	637	0.16%
2020/03/31	23	58.03	0	0.00	57.10	23	635	3.62%
2020/03/30	21	56.46	0.1	56.70	56.70	20.9	625	3.34%
2020/03/27	1	57.70	2	57.50	54.80	-1	620	-0.16%
2020/03/26	2	56.85	12	56.91	56.70	-10	604	-1.66%
2020/03/25	10	56.45	0	0.00	55.40	10	599	1.67%
2020/03/23	0.1	50.30	15	48.03	49.90	-14.9	644	-2.31%
2020/03/19	8	47.00	0	0.00	45.40	8	631	1.27%
2020/03/18	1	50.10	0	0.00	50.40	1	621	0.16%
2020/03/17	8	50.91	2	51.90	48.50	6	629	0.95%
2020/03/11	0	0.00	1	52.60	52.80	-1	594	-0.17%
2020/03/10	1	50.70	0	0.00	51.10	1	591	0.17%
2020/02/14	0	0.00	1	61.20	62.50	-1	1,207	-0.08%
2020/02/13	1	60.60	0	0.00	60.70	1	1,212	0.08%
2020/02/11	1	59.90	1	60.30	60.40	0	1,253	0.00%
2020/01/31	0	0.00	6	58.93	58.50	-6	1,407	-0.43%
2020/01/30	2	60.70	0	0.00	60.30	2	1,437	0.14%
2020/01/20	5	66.76	1	67.00	67.00	4	1,441	0.28%
2020/01/15	0	0.00	1	65.00	65.20	-1	1,489	-0.07%
2020/01/13	0	0.00	1	63.80	63.80	-1	1,568	-0.06%
2020/01/10	0	0.00	1	63.00	62.90	-1	1,609	-0.06%
2020/01/09	2	64.00	1	63.40	63.60	1	1,845	0.05%
2020/01/07	1	61.00	0	0.00	61.00	1	2,140	0.05%
2020/01/03	1	62.30	0	0.00	62.20	1	2,179	0.05%
2019/12/27	1	62.50	0	0.00	62.50	1	2,396	0.04%
2019/12/25	1	62.80	1	62.30	62.30	0	2,429	0.00%
2019/12/24	1	63.10	1	63.20	63.10	0	2,439	0.00%
2019/12/23	1	63.80	0	0.00	63.80	1	2,451	0.04%
2019/12/20	2	63.95	2	63.65	63.90	0	2,471	0.00%
2019/12/19	7	63.21	8	63.80	63.50	-1	2,483	-0.04%
2019/12/18	0	0.00	1	65.70	66.00	-1	2,580	-0.04%
2019/12/17	1	69.30	0	0.00	68.30	1	2,619	0.04%
2019/12/12	0	0.00	1	70.30	68.10	-1	2,631	-0.04%
2019/12/10	1	68.70	0	0.00	68.70	1	2,696	0.04%
2019/12/06	0	0.00	4	68.40	69.00	-4	2,869	-0.14%
2019/12/05	0.5	72.00	6	69.80	70.00	-5.5	2,896	-0.19%
2019/12/04	4.5	69.43	0	0.00	69.30	4.5	2,910	0.15%
2019/12/02	4	68.28	1	68.80	68.80	3	2,946	0.10%
2019/11/29	5	71.78	1	71.60	70.50	4	2,950	0.14%
2019/11/28	9	73.90	8	73.71	73.70	1	2,957	0.03%
2019/11/27	27	74.31	28	74.44	74.20	-1	3,026	-0.03%
2019/11/26	3	71.70	2	71.75	71.60	1	3,006	0.03%
2019/11/25	11	69.89	11	69.82	69.60	0	3,082	0.00%
2019/11/22	1	68.70	0	0.00	68.20	1	3,084	0.03%
2019/11/20	5	67.60	5	67.94	68.60	0	3,108	0.00%
2019/11/18	19	70.06	23	69.81	70.90	-4	3,140	-0.13%
2019/11/15	73	75.92	70	76.14	74.00	3	3,147	0.10%
2019/11/14	11.5	72.14	14	71.86	72.90	-2.5	3,004	-0.08%
2019/11/13	0	68.80	0	0.00	67.70	0	2,985	0.00%
2019/11/12	1	68.30	0	0.00	68.30	1	3,130	0.03%
2019/11/11	1	67.80	0	0.00	67.60	1	3,195	0.03%
2019/11/08	4.5	70.78	3	71.87	70.20	1.5	3,270	0.05%
2019/11/07	3	69.10	1	68.20	70.10	2	3,279	0.06%
2019/11/06	1	67.70	0	0.00	67.50	1	3,310	0.03%
2019/11/05	6	67.23	6	67.23	67.50	0	3,279	0.00%
2019/11/04	0	0.00	1	69.20	69.10	-1	3,266	-0.03%
2019/11/01	1	70.40	1	66.10	70.10	0	3,282	0.00%
2019/10/31	2	69.75	0	0.00	69.00	2	3,283	0.06%
2019/10/30	0.5	70.10	0	0.00	70.00	0.5	3,362	0.01%
2019/10/29	5	70.30	9	71.16	70.20	-4	3,411	-0.12%
2019/10/28	0.5	74.20	10	74.12	74.60	-9.5	3,446	-0.28%
2019/10/25	1	75.10	0	0.00	73.60	1	3,452	0.03%
2019/10/23	3	77.80	6	76.18	76.30	-3	3,469	-0.09%
2019/10/22	34	76.57	11	76.69	77.00	23	3,459	0.66%
2019/10/21	42	79.10	37	79.00	78.60	5	3,475	0.14%
2019/10/18	6	78.48	22	76.84	78.70	-16	3,530	-0.45%
2019/10/17	26	79.58	22	80.23	77.80	4	3,564	0.11%
2019/10/16	27	75.21	44	75.21	77.20	-17	3,355	-0.51%
2019/10/15	25	67.69	29	67.85	70.20	-4	3,165	-0.13%
2019/10/14	4	64.45	5	64.10	63.90	-1	3,056	-0.03%
2019/10/09	6	64.70	11	64.89	64.00	-5	3,049	-0.16%
2019/10/08	48	65.93	52	65.93	64.10	-4	3,034	-0.13%
2019/10/07	17	65.68	19	66.83	67.40	-2	2,989	-0.07%
2019/10/04	7	62.71	5	61.30	61.30	2	2,897	0.07%
2019/10/03	0	0.00	3	62.20	62.50	-3	2,916	-0.10%
2019/10/02	4	62.28	5	62.50	61.80	-1	2,922	-0.03%
2019/10/01	6.5	59.91	9	60.06	60.70	-2.5	2,926	-0.09%
2019/09/27	1	60.30	1	60.50	59.90	0	2,931	0.00%
2019/09/26	4	62.68	2	61.60	61.90	2	2,933	0.07%
2019/09/25	4	63.10	1	63.60	63.20	3	2,936	0.10%
2019/09/24	4	63.63	3	63.80	62.20	1	2,923	0.03%
2019/09/23	47	67.14	33	67.40	64.30	14	2,925	0.48%
2019/09/20	7	64.24	6	63.37	65.10	1	2,820	0.04%
2019/09/18	7	61.63	2	60.20	60.30	5	2,745	0.18%
2019/09/17	1.5	61.67	0	0.00	61.60	1.5	2,729	0.05%
2019/09/16	7	63.26	8	63.45	61.40	-1	2,718	-0.04%
2019/09/12	35	64.41	42	64.31	64.40	-7	2,691	-0.26%
2019/09/11	61	64.82	48	64.36	65.50	13	2,620	0.50%
2019/09/10	13	59.87	10	60.19	61.00	3	2,491	0.12%
2019/09/09	5	56.58	6	59.20	56.10	-1	2,438	-0.04%
2019/09/05	8	63.68	3	62.37	62.10	5	2,376	0.21%
2019/09/04	18	63.20	32	62.14	62.00	-14	2,349	-0.60%
2019/09/03	1	63.60	2	63.85	62.90	-1	2,330	-0.04%
2019/09/02	9	63.57	8	63.91	63.30	1	2,306	0.04%
2019/08/30	69	64.71	64	64.83	62.30	5	2,269	0.22%
2019/08/29	7	62.41	6	62.95	62.30	1	2,172	0.05%
2019/08/28	11	61.33	14	60.32	61.70	-3	2,092	-0.14%
2019/08/27	19	57.02	18	56.36	57.60	1	1,983	0.05%
2019/08/26	33	57.27	0	0.00	56.20	33	1,949	1.69%
2019/08/23	20	60.28	35	58.35	58.40	-15	1,914	-0.78%
2019/08/22	3	61.00	19	61.09	60.10	-16	1,893	-0.84%
2019/08/21	20	60.44	11	60.73	61.50	9	1,850	0.49%
2019/08/20	40	63.87	38	63.88	61.00	2	1,806	0.11%
2019/08/19	10	67.18	12	66.98	65.80	-2	1,733	-0.12%
2019/08/16	43	67.35	41	67.65	67.50	2	1,690	0.12%
2019/08/15	105	66.16	113	66.55	65.20	-8	1,621	-0.49%	大買/大賣/
2019/08/14	11	62.93	12	63.65	64.60	-1	1,470	-0.07%
2019/08/13	36	57.53	31	57.40	58.80	5	1,397	0.36%
2019/08/12	8	55.21	9	55.68	55.00	-1	1,310	-0.08%
2019/08/08	26	52.92	26	53.15	52.80	0	1,262	0.00%
2019/08/07	0	0.00	1	50.80	50.50	-1	1,204	-0.08%
2019/08/05	9	50.80	2	51.00	50.10	7	1,164	0.60%
2019/08/02	5	49.59	25	49.35	49.10	-20	1,133	-1.76%
2019/08/01	32	54.31	32	53.55	51.80	0	1,105	0.00%
2019/07/31	12	52.95	31	53.49	53.30	-19	1,011	-1.88%
2019/07/30	11	49.80	3	49.50	51.80	8	927	0.86%
2019/07/29	0	0.00	1	47.65	47.15	-1	852	-0.12%
2019/07/26	0	0.00	2	50.90	48.50	-2	831	-0.24%
2019/07/25	5	49.99	6	49.41	49.80	-1	802	-0.12%
2019/07/23	13	53.12	9	52.07	51.70	4	744	0.54%
2019/07/22	18	50.86	19	51.20	53.00	-1	686	-0.15%
2019/07/19	15	47.78	11	47.93	48.50	4	576	0.69%
2019/07/17	0	0.00	2	44.40	44.20	-2	457	-0.44%
2019/07/16	0	0.00	2	43.70	44.00	-2	429	-0.47%
2019/07/15	1	44.55	4	44.46	43.70	-3	417	-0.72%
2019/07/12	9	45.61	10	46.29	44.75	-1	405	-0.25%
2019/07/11	4	45.94	6	45.87	46.20	-2	393	-0.51%
2019/07/10	2	44.30	2	44.58	44.90	0	360	0.00%
2019/07/09	8	41.63	11	42.84	43.05	-3	322	-0.93%
2019/07/08	0	0.00	19	43.40	43.80	-19	288	-6.58%
2019/07/05	19	42.34	1	42.25	43.15	18	268	6.70%
2019/07/03	0	0.00	5	39.23	39.90	-5	220	-2.27%
2019/07/02	8	39.16	10	39.34	38.35	-2	201	-0.99%
2019/07/01	1	37.30	9	37.97	38.05	-8	183	-4.37%
2019/06/27	2	37.50	2	37.40	37.20	0	156	0.00%
2019/06/04	0	0.00	1	31.60	31.70	-1	124	-0.80%
2019/05/29	1	31.10	0	0.00	31.20	1	124	0.80%
2019/05/16	4	31.50	0	0.00	32.00	4	127	3.14%
2019/05/13	2	31.90	0	0.00	32.05	2	130	1.53%
2019/05/09	6	31.75	0	0.00	31.80	6	132	4.53%
2019/05/08	6	32.00	0	0.00	32.00	6	132	4.54%
2019/04/15	0	0.00	1	32.20	33.10	-1	148	-0.67%
2019/03/29	1	31.70	0	0.00	31.50	1	141	0.71%
2019/03/22	0	0.00	1	32.65	32.90	-1	138	-0.72%
2019/03/19	1	32.20	0	0.00	32.40	1	177	0.56%
2019/03/13	0	0.00	1	31.00	31.00	-1	205	-0.49%
2019/03/08	1	30.65	0	0.00	30.85	1	206	0.48%
2018/12/14	0	0.00	6	28.69	28.95	-6	169	-3.53%
2018/12/13	5	29.50	6	29.10	29.70	-1	164	-0.61%
2018/12/12	11	30.29	5	30.60	29.75	6	159	3.77%
2018/12/11	0	0.00	1	29.50	29.75	-1	126	-0.79%
2018/11/29	1	27.05	0	0.00	27.00	1	85	1.18%
2018/11/27	0	0.00	1	27.50	27.40	-1	79	-1.27%
2018/11/22	1	27.10	0	0.00	27.00	1	76	1.30%
2018/11/20	1	27.00	1	26.90	27.15	0	76	0.00%
2018/11/13	1	27.75	1	27.50	27.60	0	66	0.00%
2018/10/12	0	0.00	5	23.96	24.80	-5	63	-7.87%
2018/07/26	0	0.00	1	26.15	26.35	-1	45	-2.18%
2018/07/24	0	0.00	1	25.65	25.25	-1	44	-2.25%
2018/06/25	0	0.00	1	24.75	24.65	-1	45	-2.21%
2018/06/19	2	24.15	0	0.00	24.25	2	56	3.57%
2018/05/30	1	24.15	0	0.00	24.35	1	64	1.56%
2018/05/28	0	0.00	1	25.30	25.35	-1	62	-1.59%
2018/05/25	1	24.00	0	0.00	24.10	1	55	1.80%
2018/04/30	0	0.00	1	24.60	24.70	-1	68	-1.45%
2018/04/09	1	24.15	0	0.00	24.45	1	92	1.08%
2018/04/02	0	0.00	1	24.75	24.60	-1	92	-1.09%
2018/03/29	1	24.20	0	0.00	24.35	1	90	1.10%
2018/03/28	1	24.10	0	0.00	24.25	1	90	1.10%
2018/01/15	1	26.70	0	0.00	26.65	1	90	1.11%