科嘉-KY (5215)-富邦-台北券商分點個股進出

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

科嘉-KY

(5215)

可現股當沖

股價
48.80
漲跌
▼0.05
漲幅
-0.10%
成交量
68張
產業
上市電腦週邊類股▲0.21%
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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/04/18	2	48.75	0	0.00	48.80	2	197	1.01%
2024/04/17	5	49.10	0	0.00	48.85	5	198	2.52%
2024/04/16	1	47.85	0	0.00	48.30	1	199	0.50%
2024/04/11	0	0.00	3	50.80	50.80	-3	194	-1.54%
2024/03/28	0	51.90	0	0.00	51.00	0	208	0.00%
2024/03/26	5	50.70	0	0.00	50.40	5	207	2.41%
2024/03/22	0	0.00	1	51.80	51.60	-1	209	-0.48%
2024/03/20	0	0.00	2	51.40	51.60	-2	210	-0.95%
2024/03/15	6	56.45	0	0.00	55.70	6	194	3.08%
2024/03/13	0	0.00	0	55.50	55.10	0	197	-0.01%
2024/03/08	2	56.80	1	56.50	55.50	1	218	0.46%
2024/03/07	2	59.60	0	0.00	58.40	2	218	0.91%
2024/02/22	0	0.00	1	59.70	59.40	-1	260	-0.38%
2024/02/16	1	62.00	2	62.00	60.60	-1	312	-0.32%
2024/02/02	1	59.20	0	0.00	58.70	1	328	0.30%
2024/01/31	0	0.00	0.5	60.70	60.40	-0.5	344	-0.15%
2024/01/30	2.5	58.70	5	59.50	59.50	-2.5	349	-0.71%
2024/01/29	0	0.00	1	56.10	56.30	-1	353	-0.28%
2024/01/09	3	56.43	0	0.00	55.70	3	1,309	0.23%
2024/01/08	0	0.00	2	56.50	56.70	-2	1,458	-0.14%
2024/01/05	0	0.00	1	56.60	56.80	-1	1,559	-0.06%
2024/01/03	0	0.00	3	57.20	57.10	-3	1,585	-0.19%
2024/01/02	3	58.10	0	0.00	57.90	3	1,586	0.19%
2023/12/29	0	0.00	1	58.50	59.00	-1	1,594	-0.06%
2023/12/28	1	58.80	0	58.90	58.70	1	1,599	0.06%
2023/12/27	1	58.00	0	0.00	58.10	1	1,603	0.06%
2023/12/25	0	0.00	2	57.90	57.00	-2	1,622	-0.12%
2023/12/21	2	58.90	0	0.00	58.20	2	1,634	0.12%
2023/12/19	5	58.00	0	0.00	58.80	5	1,645	0.30%
2023/12/18	0	0.00	4	59.10	59.00	-4	1,652	-0.24%
2023/12/15	2	59.50	0	0.00	59.10	2	1,662	0.12%
2023/12/12	0	0.00	3	60.13	59.20	-3	1,706	-0.18%
2023/12/04	0	0.00	6	64.60	64.20	-6	1,897	-0.32%
2023/12/01	0	0.00	5	64.62	64.40	-5	1,924	-0.26%
2023/11/30	0	0.00	1	65.00	64.70	-1	2,039	-0.05%
2023/11/28	3	63.93	3	63.77	64.10	0	2,092	0.00%
2023/11/27	2	62.60	0	0.00	62.50	2	2,088	0.10%
2023/11/24	0	0.00	3	63.70	63.50	-3	2,085	-0.14%
2023/11/22	0	0.00	2	64.75	64.50	-2	2,077	-0.10%
2023/11/21	0	0.00	2	62.50	62.70	-2	2,074	-0.10%
2023/11/17	1	63.70	0	0.00	62.40	1	2,082	0.05%
2023/11/15	0	0.00	6	62.83	62.20	-6	2,062	-0.29%
2023/11/14	0	0.00	1	67.80	65.50	-1	2,030	-0.05%
2023/11/08	1	68.30	0	67.74	67.00	1	1,992	0.05%
2023/11/07	2	69.35	2	69.15	68.20	0	1,981	0.00%
2023/11/06	2	68.20	2	68.20	68.30	0	1,964	0.00%
2023/11/03	0	0.00	1	68.39	68.10	-1	1,953	-0.05%
2023/11/02	2	71.30	0	0.00	71.50	2	1,903	0.11%
2023/11/01	10	71.39	9	69.77	71.00	1	1,862	0.06%
2023/10/31	11	70.65	8	69.26	68.90	3	1,807	0.17%
2023/10/30	6	70.15	5	69.72	68.90	1	1,720	0.06%
2023/10/27	1	66.80	0	0.00	65.60	1	1,663	0.06%
2023/10/26	1	67.50	3.1	68.14	66.90	-2.1	1,639	-0.13%
2023/10/25	7	69.90	7	68.90	68.90	0	1,612	0.00%
2023/10/24	18	73.53	7	70.26	70.10	11	1,556	0.71%
2023/10/23	7.1	74.42	11	74.20	74.20	-3.9	1,483	-0.27%
2023/10/20	13	70.52	16	71.23	73.00	-3	1,309	-0.23%
2023/10/19	0.1	66.80	1.1	66.40	66.40	-1.1	1,187	-0.09%
2023/10/18	0	0.00	1	64.90	67.00	-1	1,152	-0.09%
2023/10/17	9.1	68.53	8	70.18	69.30	1.1	1,090	0.10%
2023/10/16	12	69.93	18	69.08	67.00	-6	976	-0.61%
2023/10/13	5	63.54	6	64.90	66.60	-1	824	-0.12%
2023/10/12	0	0.00	1.1	60.60	60.60	-1.1	728	-0.15%
2023/10/06	0	0.00	1	57.50	57.10	-1	699	-0.14%
2023/10/05	1	57.20	0	0.00	57.20	1	697	0.14%
2023/10/04	2	55.40	0	0.00	58.10	2	690	0.29%
2023/10/02	6	57.98	3	58.40	58.40	3	679	0.44%
2023/09/26	2	55.30	0	0.00	54.30	2	653	0.31%
2023/09/22	1	57.30	0	0.00	57.20	1	636	0.16%
2023/09/21	0	0.00	2.1	58.15	56.60	-2.1	629	-0.33%
2023/09/20	2	60.25	0	0.00	59.40	2	619	0.32%
2023/09/19	1	63.10	3	61.73	61.10	-2	607	-0.33%
2023/09/15	1	63.10	12	62.48	61.70	-11	582	-1.89%
2023/09/14	13	62.00	17	61.98	61.00	-4	552	-0.72%
2023/09/13	34	62.59	21	62.22	61.10	13	528	2.46%
2023/09/12	5	60.92	6	60.19	62.70	-1	429	-0.23%
2023/09/11	0	0.00	5	57.40	57.00	-5	392	-1.27%
2023/09/08	17	58.51	10	57.41	58.00	7	377	1.85%
2023/09/07	1	58.30	0	0.00	58.90	1	347	0.29%
2023/09/06	2	58.60	9	57.78	57.80	-7	328	-2.13%
2023/09/05	15	58.76	7	58.39	57.90	8	297	2.69%
2023/09/04	14	54.56	8	56.39	56.80	6	179	3.33%
2023/09/01	0	0.00	2	51.70	51.70	-2	135	-1.48%
2023/08/30	0	0.00	0.1	46.50	47.00	-0.1	116	-0.10%
2023/08/24	0	0.00	0	50.50	50.80	0	95	-0.01%
2023/08/23	8	48.29	8	48.77	47.60	0	79	0.00%
2023/08/14	2	46.00	0	0.00	45.85	2	75	2.66%
2023/08/10	0	0.00	1	48.35	48.00	-1	71	-1.41%
2023/08/01	0	0.00	0.3	46.40	46.25	-0.3	64	-0.45%
2023/07/31	0	0.00	0.2	46.93	46.50	-0.2	64	-0.33%
2023/07/14	0	0.00	2	45.30	46.00	-2	55	-3.63%
2023/07/12	0	46.00	0	0.00	45.45	0	54	0.01%
2023/07/10	3	45.93	0	0.00	44.60	3	55	5.45%
2023/06/29	1	47.60	1	47.45	46.55	0	52	0.00%
2023/06/12	0	0.00	1	47.00	47.10	-1	55	-1.79%
2023/06/05	1	46.50	0	0.00	46.65	1	57	1.75%
2023/05/31	0	0.00	4	46.11	45.85	-4	62	-6.36%
2023/05/18	0	0.00	0.4	46.95	46.90	-0.4	66	-0.54%
2023/05/08	4	47.80	0	0.00	47.90	4	74	5.35%
2023/05/02	0	0.00	0.1	48.70	48.10	-0.1	89	-0.08%
2023/04/13	1	50.40	0	0.00	49.30	1	95	1.04%
2023/03/01	0	50.20	0	0.00	50.00	0	139	0.00%
2023/02/14	0	0.00	0	48.50	48.40	0	203	-0.01%
2023/02/02	0	0.00	6	48.00	49.70	-6	377	-1.59%
2023/01/04	0	0.00	1	44.55	44.55	-1	868	-0.12%
2022/12/20	0	0.00	3	45.18	45.60	-3	986	-0.30%
2022/12/15	0	0.00	1	48.15	48.10	-1	981	-0.10%
2022/12/12	6	47.60	0	0.00	47.45	6	980	0.61%
2022/12/07	0	0.00	3	49.40	48.35	-3	976	-0.31%
2022/12/06	0	0.00	6	49.95	49.40	-6	972	-0.62%
2022/12/02	2	52.00	5	51.34	51.30	-3	963	-0.31%
2022/11/29	0	0.00	1	49.80	49.90	-1	951	-0.11%
2022/11/28	0	0.00	3	49.40	49.40	-3	949	-0.32%
2022/11/25	0.1	49.00	0	0.00	49.10	0.1	946	0.01%
2022/11/24	2	50.00	1	49.90	49.90	1	943	0.11%
2022/11/23	5	50.02	0	0.00	50.00	5	940	0.53%
2022/11/22	0	0.00	1	48.65	48.50	-1	934	-0.11%
2022/11/21	2	49.63	0	0.00	49.40	2	932	0.21%
2022/11/18	4	49.46	0	0.00	49.25	4	929	0.43%
2022/11/16	4	49.70	1.1	49.74	49.70	3	917	0.32%
2022/11/15	4	50.50	0	0.00	50.60	4	911	0.44%
2022/11/14	0.1	50.60	0	0.00	50.50	0.1	901	0.01%
2022/11/09	0	0.00	1	54.70	53.50	-1	868	-0.12%
2022/11/08	1	54.30	0	0.00	53.90	1	855	0.12%
2022/11/07	1	59.20	1	57.90	55.30	0	835	0.00%
2022/11/04	0	0.00	4	55.60	56.70	-4	776	-0.52%
2022/11/03	0	0.00	2	51.90	51.60	-2	734	-0.27%
2022/11/01	2	51.00	0	0.00	51.80	2	715	0.28%
2022/10/31	1	51.40	2	51.65	50.80	-1	704	-0.14%
2022/10/28	9	51.77	8	51.21	50.60	1	688	0.14%
2022/10/27	2	51.00	4	53.78	55.10	-2	608	-0.33%
2022/10/26	8	50.24	14	50.22	50.10	-6	575	-1.04%
2022/10/25	2	52.35	1	53.00	51.20	1	557	0.18%
2022/10/24	2	52.40	6	52.08	51.80	-4	525	-0.76%
2022/10/21	7	55.56	7	54.89	54.10	0	490	0.00%
2022/10/20	7	53.00	6	53.90	55.30	1	404	0.25%
2022/10/19	8	51.24	9	51.47	53.20	-1	330	-0.30%
2022/10/18	2	46.78	1	47.20	48.50	1	244	0.41%
2022/10/17	5	43.71	1.1	43.48	44.10	3.9	229	1.69%
2022/10/14	2	44.68	0	0.00	44.55	2	224	0.89%
2022/10/13	6	45.21	5	45.46	43.30	1	218	0.46%
2022/10/12	2	48.25	2	49.03	48.10	0	200	0.00%
2022/10/11	2	48.75	2	49.00	48.30	0	183	0.00%
2022/10/07	10	49.57	6	48.78	49.00	4	160	2.50%
2022/10/06	5	48.27	3	48.57	48.70	2	116	1.73%
2022/09/27	1	38.30	0	0.00	38.30	1	71	1.39%
2022/09/20	0	0.00	1	40.50	40.50	-1	77	-1.29%
2022/09/19	0	0.00	1	40.30	40.30	-1	78	-1.28%
2022/09/14	0	43.00	0	0.00	42.60	0	78	0.01%
2022/09/02	0	0.00	0	46.55	45.10	0	87	-0.01%
2022/09/01	0	46.00	2	45.85	45.85	-2	87	-2.25%
2022/08/30	1	45.45	0	0.00	45.60	1	86	1.15%
2022/08/16	0	46.05	1	45.80	45.05	-1	86	-1.15%
2022/08/15	0	45.35	0	0.00	45.75	0	87	0.00%
2022/08/12	0	0.00	1	43.50	43.85	-1	87	-1.15%
2022/08/09	0	0.00	0	41.60	41.75	0	88	0.00%
2022/08/08	0	40.60	0	0.00	40.75	0	90	0.00%
2022/07/28	1	43.75	0	0.00	43.75	1	98	1.01%
2022/07/22	0	0.00	0	44.70	44.65	0	107	-0.01%
2022/07/20	0	43.80	0	0.00	43.25	0	115	0.01%
2022/07/07	1	45.10	0	0.00	46.45	1	130	0.77%
2022/07/04	1	46.35	6	45.21	46.70	-5	132	-3.77%
2022/07/01	1	48.00	5	46.52	45.10	-4	134	-2.97%
2022/06/30	1	49.50	4	49.20	49.20	-3	132	-2.26%
2022/06/24	0	0.00	0	50.90	51.00	0	134	0.00%
2022/06/23	0	50.50	0	0.00	50.10	0	135	0.00%
2022/06/20	0	0.00	5	50.48	50.20	-5	141	-3.53%
2022/06/17	0.1	53.60	1	54.40	53.30	-0.9	138	-0.67%
2022/06/13	0	0.00	1	55.00	55.00	-1	147	-0.68%
2022/05/26	1	57.20	1	56.90	56.80	0	158	0.00%
2022/05/18	0	0.00	1	55.00	54.80	-1	161	-0.62%
2022/05/12	0	0.00	1	51.50	51.50	-1	159	-0.63%
2022/05/06	0	0.00	1	55.50	56.00	-1	161	-0.62%
2022/05/04	1	54.70	1	54.20	54.20	0	162	0.00%
2022/05/03	1	53.40	2	53.70	53.70	-1	160	-0.62%
2022/04/29	2	52.95	0	0.00	53.40	2	158	1.26%
2022/04/27	2	51.00	2	52.00	52.00	0	157	0.00%
2022/04/26	0	0.00	2	55.10	55.10	-2	151	-1.32%
2022/04/25	1	56.50	5	56.20	56.20	-4	149	-2.68%
2022/04/22	0	0.00	1	59.60	60.70	-1	142	-0.70%
2022/04/20	1	61.10	1	60.70	60.60	0	139	0.00%
2022/04/14	2	60.90	2	60.65	60.80	0	140	0.00%
2022/04/13	1	59.60	0	0.00	59.70	1	139	0.72%
2022/04/12	1	58.50	1	58.70	58.70	0	138	0.00%
2022/04/11	1	60.20	0	0.00	59.30	1	138	0.72%
2022/04/07	1	61.40	0	0.00	60.70	1	138	0.72%
2022/03/28	1	63.20	0	0.00	63.20	1	150	0.67%
2022/03/25	1	63.30	0	0.00	63.90	1	150	0.67%
2022/03/24	3	62.97	0	0.00	63.80	3	149	2.01%
2022/03/21	3	64.47	0	0.00	65.00	3	152	1.97%
2022/03/18	0	0.00	0	64.00	62.70	0	156	0.00%
2022/03/17	2	62.90	0	0.00	63.50	2	157	1.27%
2022/03/16	0	62.00	0	0.00	61.60	0	162	0.00%
2022/03/11	1	64.80	2	64.40	64.70	-1	216	-0.46%
2022/03/08	1	66.10	0	0.00	65.50	1	357	0.28%
2022/03/04	1	70.00	0	0.00	69.80	1	353	0.28%
2022/03/02	1	69.90	0	0.00	69.80	1	355	0.28%
2022/03/01	0	0.00	2	70.20	70.00	-2	355	-0.57%
2022/02/22	0	0.00	1	70.50	70.50	-1	354	-0.28%
2022/02/18	0	0.00	2	70.80	71.40	-2	353	-0.57%
2022/02/17	1	71.20	0	0.00	71.20	1	357	0.28%
2022/02/15	1	71.40	1	71.80	70.90	0	359	0.00%
2022/02/08	2	72.05	0	0.00	71.80	2	353	0.57%
2022/01/26	0	70.00	0	0.00	69.30	0	351	0.00%
2022/01/21	1	71.60	0	0.00	70.60	1	352	0.28%
2022/01/13	0	0.00	2	73.30	73.30	-2	352	-0.57%
2022/01/10	1	74.60	0	0.00	74.20	1	351	0.28%
2022/01/07	1	77.50	3	76.10	76.10	-2	350	-0.57%
2022/01/03	2	77.85	1	77.80	77.20	1	350	0.28%
2021/12/29	6	78.60	12	78.20	78.20	-6	351	-1.71%
2021/12/28	2	78.60	0	0.00	78.70	2	353	0.57%
2021/12/27	0	0.00	8	79.13	79.10	-8	356	-2.24%
2021/12/23	1	80.30	2	80.05	81.00	-1	353	-0.28%
2021/12/21	1	77.60	0	0.00	77.40	1	345	0.29%
2021/12/17	2	78.10	0	0.00	77.30	2	344	0.58%
2021/12/16	2	79.35	1	79.60	79.10	1	342	0.29%
2021/12/14	2	78.15	1	77.30	76.90	1	338	0.30%
2021/12/13	4	77.95	1	77.70	77.50	3	332	0.90%
2021/12/10	6	78.77	0	0.00	78.80	6	331	1.81%
2021/12/09	3	82.40	4	82.35	80.80	-1	324	-0.31%
2021/12/08	15	82.33	1	85.00	80.00	14	313	4.46%
2021/12/07	2	86.55	0	0.00	86.20	2	285	0.70%
2021/12/06	8	88.55	7	89.27	89.10	1	266	0.36%
2021/12/03	1	82.40	8	84.55	86.20	-7	198	-3.52%
2021/12/02	2	77.25	5	78.40	78.40	-3	152	-1.97%
2021/11/29	1	65.00	0	0.00	68.20	1	127	0.79%
2021/11/25	1	71.00	0	0.00	71.50	1	126	0.79%
2021/11/19	0	0.00	1	73.00	72.20	-1	133	-0.75%
2021/11/16	2	70.90	1	71.70	72.00	1	136	0.73%
2021/11/15	2	70.00	0	0.00	69.80	2	137	1.46%
2021/10/29	1	72.80	0	0.00	73.40	1	206	0.48%
2021/10/25	0	71.00	0	0.00	71.60	0	209	0.00%
2021/10/22	1	71.10	0	0.00	71.10	1	213	0.47%
2021/10/19	0	0.00	1	69.50	71.00	-1	219	-0.46%
2021/10/13	1	67.90	0	0.00	68.60	1	228	0.44%
2021/10/08	1	71.90	0	0.00	71.10	1	227	0.44%
2021/10/04	1	70.50	0	0.00	68.80	1	239	0.42%
2021/09/27	0	0.00	5	76.00	75.80	-5	251	-1.99%
2021/09/23	0	0.00	0.1	74.30	74.10	-0.1	276	-0.05%
2021/09/15	1	76.40	7	76.40	75.90	-6	317	-1.89%
2021/09/13	1	78.00	0	0.00	77.50	1	322	0.31%
2021/09/09	1	78.20	0.1	78.70	78.50	0.9	333	0.28%
2021/09/08	0	0.00	1	79.80	78.50	-1	336	-0.30%
2021/09/06	1	82.10	1	83.20	81.10	0	343	0.00%
2021/08/26	1	84.10	0	0.00	84.60	1	355	0.28%
2021/08/25	0	0.00	2	85.70	85.90	-2	360	-0.55%
2021/08/23	1	82.30	1	82.30	82.30	0	366	0.00%
2021/08/20	0	80.00	1	79.60	79.50	-1	368	-0.27%
2021/08/19	2	82.45	3	81.13	80.80	-1	368	-0.27%
2021/08/18	5	83.96	1	82.70	84.10	4	368	1.09%
2021/08/17	1	86.00	5	86.52	86.70	-4	353	-1.13%
2021/08/16	2	79.65	1	79.20	78.90	1	343	0.29%
2021/08/10	4	85.17	3	83.97	82.90	1	370	0.27%
2021/08/09	0	92.00	1	91.60	91.20	-1	363	-0.27%
2021/08/05	0	0.00	1	95.10	94.50	-1	389	-0.26%
2021/08/04	1	95.00	0	0.00	95.00	1	407	0.25%
2021/07/28	1.7	96.46	0	0.00	95.10	1.7	434	0.38%
2021/07/22	0	0.00	1	97.00	97.80	-1	462	-0.22%
2021/07/21	0	0.00	1	97.00	96.10	-1	466	-0.21%
2021/07/20	0	99.00	0	0.00	98.00	0	467	0.00%
2021/07/19	1	99.50	0	0.00	99.70	1	473	0.21%
2021/07/14	2	100.50	0	0.00	100.00	2	490	0.41%
2021/07/13	1	99.90	1	99.40	99.00	0	495	0.00%
2021/07/12	1	101.50	0	101.00	101.00	1	491	0.20%
2021/07/08	1.3	103.00	0	0.00	102.00	1.3	504	0.26%
2021/07/06	6	103.92	1	104.00	104.00	5	537	0.93%
2021/07/05	1	105.50	0	0.00	106.00	1	557	0.18%
2021/07/02	1	104.00	0	0.00	106.50	1	600	0.17%
2021/07/01	1.2	104.83	0	0.00	104.00	1.2	605	0.20%
2021/06/30	3	110.83	0	0.00	110.00	3	603	0.50%
2021/06/29	3	117.00	10	115.50	115.00	-7	597	-1.17%
2021/06/28	7	126.43	3	126.17	127.00	4	594	0.67%
2021/06/25	0.5	125.47	4	125.00	125.00	-3.5	601	-0.58%
2021/06/24	0	0.00	5	124.50	125.00	-5	599	-0.83%
2021/06/23	6	119.42	0	0.00	121.00	6	596	1.01%
2021/06/21	1	121.00	0	0.00	119.50	1	602	0.17%
2021/06/17	0	0.00	29	119.02	120.00	-29	620	-4.67%
2021/06/16	4	119.00	1	119.00	118.50	3	655	0.46%
2021/06/15	2	116.25	0	0.00	116.50	2	684	0.29%
2021/06/10	1	116.00	0	0.00	116.00	1	700	0.14%
2021/06/03	3	114.50	1	114.50	114.00	2	734	0.27%
2021/06/02	0	0.00	2	113.50	113.50	-2	735	-0.27%
2021/06/01	0	0.00	0.1	117.00	117.00	-0.1	733	-0.01%
2021/05/31	1	114.00	1	113.00	113.00	0	740	0.00%
2021/05/26	0.1	111.00	1	111.00	110.50	-1	753	-0.13%
2021/05/25	0	0.00	0.3	113.00	112.00	-0.3	757	-0.04%
2021/05/19	1	107.00	0	0.00	106.00	1	755	0.13%
2021/05/17	1	94.10	1	93.20	92.90	0	751	0.00%
2021/05/14	1	101.50	6.1	101.07	101.00	-5.1	749	-0.68%
2021/05/13	0	0.00	21.1	102.18	99.80	-21.1	740	-2.85%
2021/05/12	19.3	108.52	1	105.00	102.00	18.3	725	2.52%
2021/05/11	7	114.14	0.4	115.10	113.00	6.6	709	0.93%
2021/05/10	26	123.33	0	0.00	121.50	26	705	3.69%
2021/05/06	0	0.00	2	120.00	118.50	-2	718	-0.28%
2021/05/05	0	0.00	6	119.67	118.00	-6	730	-0.82%
2021/05/04	0.1	118.86	0	0.00	120.50	0.1	754	0.01%
2021/05/03	1	125.50	1	129.50	124.00	0	759	0.00%
2021/04/28	0	0.00	21	130.57	129.50	-21	762	-2.75%
2021/04/27	1	131.00	1	130.50	130.50	0	761	0.00%
2021/04/26	1	131.50	0	0.00	131.50	1	761	0.13%
2021/04/23	1	131.00	4	132.75	131.00	-3	761	-0.39%
2021/04/22	0.2	136.00	0	0.00	133.00	0.2	762	0.03%
2021/04/21	2	137.25	7	137.21	137.00	-5	768	-0.65%
2021/04/20	1	139.00	7	137.36	137.50	-6	781	-0.77%
2021/04/16	5	138.60	3	138.33	139.00	2	800	0.25%
2021/04/15	0	0.00	5	140.50	139.50	-5	802	-0.62%
2021/04/14	0	0.00	2	143.00	137.50	-2	803	-0.25%
2021/04/12	9	147.72	16	148.38	144.50	-7	791	-0.88%
2021/04/09	9	145.28	11.6	145.37	145.50	-2.6	769	-0.34%
2021/04/08	6	148.75	43.3	143.01	147.50	-37.3	749	-4.97%
2021/04/07	4	139.38	10	138.75	139.00	-6	710	-0.84%
2021/04/06	8	138.13	3	138.50	137.00	5	720	0.69%
2021/04/01	0	0.00	12	137.92	138.00	-12	728	-1.65%
2021/03/31	0	0.00	15.3	139.85	139.00	-15.3	727	-2.10%
2021/03/30	0.2	140.29	31	138.60	140.50	-30.8	724	-4.25%
2021/03/26	0	0.00	2	138.00	138.00	-2	707	-0.28%
2021/03/25	5	136.30	7	136.50	136.00	-2	710	-0.28%
2021/03/24	0	0.00	10	138.85	138.50	-10	706	-1.42%
2021/03/23	1	139.00	0	0.00	139.00	1	709	0.14%
2021/03/22	12	142.33	2	141.50	139.00	10	706	1.42%
2021/03/19	8	146.13	17.1	146.06	145.00	-9.1	694	-1.30%
2021/03/18	4	144.13	15.1	144.40	144.50	-11.1	664	-1.67%
2021/03/17	8	140.88	0	0.00	139.00	8	642	1.24%
2021/03/16	8	139.70	7	139.64	138.50	1	648	0.16%
2021/03/15	7	140.00	3	139.50	140.00	4	646	0.62%
2021/03/12	1	138.50	2	139.00	137.00	-1	644	-0.16%
2021/03/10	1	131.50	0	0.00	131.50	1	660	0.15%
2021/03/09	0	0.00	1	130.00	132.50	-1	672	-0.15%
2021/03/08	0	0.00	3	130.50	130.00	-3	685	-0.44%
2021/03/05	3	132.50	0	0.00	132.00	3	707	0.42%
2021/03/04	9	137.11	7	135.79	135.00	2	712	0.28%
2021/03/03	11	135.00	1	135.50	134.00	10	707	1.41%
2021/03/02	1	135.00	15	134.87	133.00	-14	716	-1.95%
2021/02/25	3	131.33	0	0.00	130.50	3	738	0.41%
2021/02/23	0	0.00	1	138.00	136.50	-1	770	-0.13%
2021/02/18	9	133.50	0	0.00	133.50	9	824	1.09%
2021/02/17	1	129.00	1	135.50	134.00	0	851	0.00%
2021/02/05	4	127.88	1	127.00	127.50	3	858	0.35%
2021/02/02	1	131.00	0	0.00	131.00	1	957	0.10%
2021/02/01	3	129.50	2	131.00	130.50	1	981	0.10%
2021/01/29	0	0.00	1	136.50	135.00	-1	999	-0.10%
2021/01/28	1	139.50	2	139.75	137.00	-1	1,017	-0.10%
2021/01/27	0	0.00	1	143.50	141.00	-1	1,029	-0.10%
2021/01/26	5	139.90	4.6	142.14	140.00	0.5	1,053	0.04%
2021/01/25	0	0.00	5	139.20	138.50	-5	1,038	-0.48%
2021/01/22	1	136.00	2	137.00	136.00	-1	1,037	-0.10%
2021/01/20	0	0.00	2	129.50	129.00	-2	1,082	-0.18%
2021/01/18	2	130.50	61	131.90	132.50	-59	1,104	-5.34%
2021/01/15	2	133.75	57	134.91	132.50	-55	1,124	-4.89%
2021/01/14	90	139.90	4.1	139.15	138.50	85.9	1,139	7.54%
2021/01/13	21	135.50	3	136.17	136.00	18	1,197	1.50%
2021/01/12	9	135.78	6	135.75	131.00	3	1,268	0.24%
2021/01/11	2	130.00	3	129.67	131.00	-1	1,284	-0.08%
2021/01/08	1	131.50	5	132.20	129.50	-4	1,352	-0.30%
2021/01/06	0	0.00	6	131.67	128.50	-6	1,390	-0.43%
2021/01/05	0.1	128.50	0	0.00	128.50	0.1	1,442	0.01%
2020/12/31	0	0.00	0.2	130.50	131.50	-0.2	1,477	-0.01%
2020/12/30	0	0.00	0	133.00	130.00	0	1,488	0.00%
2020/12/29	3	132.00	7	132.21	132.50	-4	1,513	-0.26%
2020/12/28	7	127.57	0	0.00	126.50	7	1,527	0.46%
2020/12/25	1	131.00	0	0.00	130.50	1	1,541	0.06%
2020/12/24	0	0.00	11	132.50	131.50	-11	1,554	-0.71%
2020/12/23	1	132.00	0	0.00	132.00	1	1,577	0.06%
2020/12/22	0.1	133.00	0	0.00	133.00	0.1	1,640	0.00%
2020/12/21	3	134.00	10	134.00	134.00	-7	1,685	-0.42%
2020/12/15	2.1	135.24	2	134.50	134.00	0.1	1,779	0.00%
2020/12/14	3	139.00	0	0.00	137.50	3	1,792	0.17%
2020/12/11	0	0.00	0	140.00	139.00	0	1,814	0.00%
2020/12/10	2	137.75	1.1	140.24	140.50	0.9	1,834	0.05%
2020/12/09	1	141.00	1	143.50	141.00	0	1,858	0.00%
2020/12/08	1.3	141.71	7	142.50	141.00	-5.7	1,969	-0.29%
2020/12/07	2.5	134.70	5	136.80	141.00	-2.5	2,011	-0.12%
2020/12/04	8.3	136.98	4	137.25	136.50	4.3	2,034	0.21%
2020/12/03	4	139.88	0	0.00	139.50	4	2,095	0.19%
2020/12/02	1	141.50	0	0.00	141.00	1	2,225	0.04%
2020/12/01	6.3	142.42	1	141.00	141.00	5.3	2,250	0.24%
2020/11/30	7	146.21	3	144.50	145.00	4	2,262	0.18%
2020/11/26	1	148.50	1	148.00	147.50	0	2,365	0.00%
2020/11/25	1	145.50	1	146.50	145.50	0	2,460	0.00%
2020/11/24	2	146.75	0	0.00	145.50	2	2,531	0.08%
2020/11/23	1.2	144.00	2	143.00	143.50	-0.8	2,545	-0.03%
2020/11/20	4	143.25	2	144.50	145.00	2	2,563	0.08%
2020/11/19	4.1	147.85	2	145.50	146.00	2.1	2,644	0.08%
2020/11/18	10.1	148.50	1	148.00	148.50	9.1	2,673	0.34%
2020/11/17	3	152.67	5	152.80	152.00	-2	2,728	-0.07%
2020/11/16	3	151.83	20	150.18	151.50	-17	2,779	-0.61%
2020/11/13	18	145.94	1	145.50	146.00	17	2,840	0.60%
2020/11/12	3	148.50	24	146.29	146.50	-21	2,917	-0.72%
2020/11/11	21	151.55	1	150.00	149.00	20	2,989	0.67%
2020/11/10	2	157.00	1	161.00	154.50	1	3,029	0.03%
2020/11/09	0	0.00	12	162.33	163.00	-12	3,029	-0.40%
2020/11/06	8	158.50	15	158.83	156.00	-7	3,059	-0.23%
2020/11/05	36	158.57	1	157.50	158.00	35	3,053	1.15%
2020/11/04	2	159.50	4	160.50	162.00	-2	3,040	-0.07%
2020/11/03	0	0.00	11	152.64	157.00	-11	3,027	-0.36%
2020/11/02	12	151.13	2	151.00	151.50	10	3,025	0.33%
2020/10/30	2	154.75	11	159.55	153.00	-9	3,055	-0.29%
2020/10/29	29	157.50	4	156.00	160.00	25	3,057	0.82%
2020/10/28	6	161.67	12	165.21	158.00	-6	3,050	-0.20%
2020/10/27	10	162.50	2	162.50	164.50	8	3,030	0.26%
2020/10/26	2	165.50	1	162.50	161.50	1	3,037	0.03%
2020/10/23	2	164.00	22	164.11	163.50	-20	3,059	-0.65%
2020/10/22	12	163.58	7	164.71	162.00	5	3,068	0.16%
2020/10/21	14	165.11	9	164.94	165.00	5	3,081	0.16%
2020/10/20	4	161.13	8	162.56	163.50	-4	3,097	-0.13%
2020/10/16	5	155.40	16	150.16	152.50	-11	3,218	-0.34%
2020/10/15	16	149.56	2	151.00	148.00	14	3,211	0.44%
2020/10/13	2	151.00	18	150.33	150.00	-16	3,338	-0.48%
2020/10/12	2	147.00	8	150.81	143.00	-6	3,373	-0.18%
2020/10/08	6	146.92	0	0.00	148.00	6	3,387	0.18%
2020/10/07	3	145.17	2	146.50	146.00	1	3,424	0.03%
2020/10/06	7	147.57	3	146.67	146.50	4	3,456	0.12%
2020/10/05	1	144.50	1	144.00	144.00	0	3,486	0.00%
2020/09/30	1	135.50	0	0.00	137.50	1	3,523	0.03%
2020/09/29	0	0.00	10	137.25	134.50	-10	3,556	-0.28%
2020/09/28	10	136.30	19	136.79	136.50	-9	3,613	-0.25%
2020/09/25	21	140.79	4	140.25	134.50	17	3,657	0.46%
2020/09/24	24	143.94	7	147.14	142.50	17	3,773	0.45%
2020/09/23	2	150.50	3	152.17	152.50	-1	3,743	-0.03%
2020/09/22	22	150.70	0	0.00	149.00	22	3,771	0.58%
2020/09/21	2	160.00	0	0.00	157.50	2	3,842	0.05%
2020/09/17	21	164.31	20	162.50	160.50	1	4,106	0.02%
2020/09/16	0	0.00	11	162.00	162.00	-11	4,163	-0.26%
2020/09/15	13	162.58	11	163.32	161.00	2	4,209	0.05%
2020/09/14	11	162.41	18	159.83	163.00	-7	4,241	-0.17%
2020/09/11	12	160.46	17	162.06	158.50	-5	4,238	-0.12%
2020/09/10	12	171.58	21	172.67	171.50	-9	4,150	-0.22%
2020/09/09	16	168.53	0	0.00	169.00	16	4,132	0.39%
2020/09/08	2	170.75	16	174.53	170.50	-14	4,129	-0.34%
2020/09/07	38	175.11	110	174.60	170.00	-72	4,094	-1.76%	大賣/
2020/09/04	14	168.25	11	166.23	168.50	3	4,012	0.07%
2020/09/03	13	171.08	2	172.50	170.00	11	4,002	0.27%
2020/09/02	1	172.00	17	170.00	172.00	-16	4,024	-0.40%
2020/09/01	9	174.50	8	174.69	176.00	1	4,122	0.02%
2020/08/31	12	173.38	16	173.66	170.00	-4	4,196	-0.10%
2020/08/28	1	155.00	17	161.09	165.00	-16	4,139	-0.39%
2020/08/27	31	158.02	44	157.15	157.00	-13	4,081	-0.32%
2020/08/26	6	159.50	22	161.75	158.50	-16	4,098	-0.39%
2020/08/25	47	159.09	17	161.38	160.50	30	4,121	0.73%
2020/08/24	11	149.77	33	147.50	151.50	-22	4,062	-0.54%
2020/08/21	121	149.30	35	152.23	150.00	86	4,055	2.12%	大買/
2020/08/20	9	146.17	10	151.30	143.00	-1	4,059	-0.02%
2020/08/19	35	161.16	35	158.47	158.50	0	4,083	0.00%
2020/08/18	25	174.02	149	174.71	169.50	-124	4,036	-3.07%	大賣/鉅額交易
2020/08/17	72	175.48	5	174.10	177.00	67	4,178	1.60%
2020/08/14	14	174.96	39	174.44	175.50	-25	4,129	-0.61%
2020/08/13	9	162.22	22	158.05	164.00	-13	4,066	-0.32%
2020/08/12	26	159.08	3	156.00	161.00	23	4,024	0.57%
2020/08/11	2	148.50	0	0.00	146.50	2	3,980	0.05%
2020/08/10	1	148.00	26	147.40	148.00	-25	4,003	-0.62%
2020/08/07	0	0.00	1	145.00	146.00	-1	4,013	-0.02%
2020/08/06	0	0.00	3	146.83	145.00	-3	4,030	-0.07%
2020/08/05	7	152.14	0	0.00	152.00	7	4,042	0.17%
2020/08/04	20	149.00	2	144.25	149.00	18	4,024	0.45%
2020/08/03	1	140.00	0	0.00	141.50	1	4,033	0.02%
2020/07/31	6	145.17	10	144.75	145.50	-4	4,042	-0.10%
2020/07/30	7	143.93	7	142.43	142.50	0	4,038	0.00%
2020/07/29	22	139.23	7	139.86	141.50	15	4,059	0.37%
2020/07/28	5	136.20	33	135.53	135.00	-28	4,050	-0.69%
2020/07/27	6	144.33	3	144.50	141.00	3	4,104	0.07%
2020/07/24	11	150.64	37	148.22	144.50	-26	4,213	-0.62%
2020/07/23	39	148.62	28	150.64	149.50	11	4,142	0.27%
2020/07/22	25	142.00	38	141.08	147.50	-13	4,026	-0.32%
2020/07/21	19	132.61	6	134.92	137.00	13	3,925	0.33%
2020/07/20	53	126.20	8.4	126.20	126.50	44.6	3,919	1.14%
2020/07/17	25	139.38	19	139.08	130.00	6	3,894	0.15%
2020/07/16	102	138.55	19	139.82	141.00	83	3,786	2.19%	大買/
2020/07/15	4	131.75	13	132.88	128.50	-9	3,705	-0.24%
2020/07/14	31	137.74	36	131.74	130.50	-5	3,736	-0.13%
2020/07/13	6	140.08	13	142.23	136.00	-7	3,711	-0.19%
2020/07/10	1	144.00	16	145.41	145.00	-15	3,695	-0.41%
2020/07/09	43	151.38	25	147.66	141.50	18	3,670	0.49%
2020/07/08	11	146.77	6	147.00	146.00	5	3,643	0.14%
2020/07/07	6	143.92	30	143.95	139.50	-24	3,657	-0.66%
2020/07/06	33	148.42	5	148.30	148.50	28	3,629	0.77%
2020/07/03	27	150.50	42	151.56	150.00	-15	3,655	-0.41%
2020/07/02	0	0.00	1	143.00	143.00	-1	3,518	-0.03%
2020/07/01	6	128.50	4	128.00	130.00	2	3,517	0.06%
2020/06/30	41	128.50	35	128.89	126.00	6	3,458	0.17%
2020/06/29	14	124.57	36	124.61	124.50	-22	3,353	-0.66%
2020/06/24	68	119.17	18	120.56	119.00	50	3,228	1.55%
2020/06/23	19	112.79	33.1	112.83	116.50	-14.1	3,087	-0.46%
2020/06/22	19	105.92	21	108.52	106.00	-2	3,020	-0.07%
2020/06/19	6	104.58	34	104.25	106.50	-28	2,961	-0.95%
2020/06/18	4	99.68	34.3	101.88	103.00	-30.3	2,915	-1.04%
2020/06/17	3	97.63	11.7	99.61	100.50	-8.7	2,894	-0.30%
2020/06/16	4	97.68	5.6	98.57	98.10	-1.6	2,875	-0.06%
2020/06/15	1	99.00	22	98.77	94.50	-21	2,862	-0.73%
2020/06/12	9	99.92	6	100.58	99.80	3	2,837	0.11%
2020/06/11	20	106.00	29.2	105.83	103.50	-9.2	2,808	-0.33%
2020/06/10	11	103.82	11	102.41	104.00	0	2,760	0.00%
2020/06/09	32	103.61	36	102.90	101.50	-4	2,752	-0.15%
2020/06/08	20	107.90	7	103.00	103.00	13	2,706	0.48%
2020/06/05	31	107.73	18	106.81	109.00	13	2,569	0.51%
2020/06/04	10	97.49	38	97.52	99.20	-28	2,428	-1.15%
2020/06/03	2	94.85	7	95.93	96.50	-5	2,379	-0.21%
2020/06/02	14	96.38	9	96.16	94.50	5	2,353	0.21%
2020/06/01	10	96.45	8	97.65	99.10	2	2,307	0.09%
2020/05/29	6	95.43	5	95.16	96.00	1	2,247	0.04%
2020/05/28	2	95.50	20	97.48	94.00	-18	2,204	-0.82%
2020/05/27	27	94.75	7	96.39	94.00	20	2,171	0.92%
2020/05/26	13	95.54	14	95.44	94.50	-1	2,093	-0.05%
2020/05/25	3	88.97	296	89.57	89.60	-293	1,988	-14.73%	大賣/鉅額交易
2020/05/22	107	81.16	410	82.96	81.50	-303	1,943	-15.59%	大買/大賣/鉅額交易
2020/05/21	10	75.39	13	78.75	78.90	-3	1,707	-0.18%
2020/05/20	0	0.00	55	72.50	71.80	-55	1,656	-3.32%
2020/05/19	23	71.93	1	72.00	72.10	22	1,647	1.34%
2020/05/18	0	0.00	30	72.93	71.50	-30	1,640	-1.83%
2020/05/15	182	71.08	3	70.97	72.00	179	1,630	10.98%	大買/鉅額交易
2020/05/14	1	70.80	33	72.20	69.80	-32	1,594	-2.01%
2020/05/13	4	72.55	484	72.62	71.80	-480	1,575	-30.46%	大賣/鉅額交易
2020/05/12	7	72.46	2	72.55	71.60	5	1,551	0.32%
2020/05/11	2	73.80	53	75.70	75.30	-51	1,504	-3.39%
2020/05/08	4	76.80	47	77.10	75.30	-43	1,485	-2.89%
2020/05/07	1	75.10	12	75.97	76.20	-11	1,466	-0.75%
2020/05/06	3	75.07	4	75.08	74.10	-1	1,443	-0.07%
2020/05/05	15	75.41	19	75.26	75.70	-4	1,426	-0.28%
2020/05/04	207	74.12	1	74.40	73.60	206	1,395	14.76%	大買/鉅額交易
2020/04/30	65	75.78	86	78.18	75.70	-21	1,373	-1.53%
2020/04/29	71	73.35	81	73.89	76.70	-10	1,295	-0.77%
2020/04/28	46	69.96	4	70.45	69.80	42	1,156	3.63%
2020/04/27	98	70.05	1	70.40	70.00	97	1,146	8.46%
2020/04/24	97	69.57	8	69.96	68.90	89	1,148	7.75%
2020/04/23	102	69.51	3	70.37	68.80	99	1,135	8.72%	大買/
2020/04/22	135	66.81	3	66.23	67.80	132	1,081	12.20%	大買/鉅額交易
2020/04/21	132	66.34	0	0.00	64.70	132	1,067	12.37%	大買/鉅額交易
2020/04/20	1	66.50	1	67.70	67.20	0	1,056	0.00%
2020/04/17	70	68.67	10	70.98	67.00	60	1,049	5.72%
2020/04/16	118	68.75	7	68.87	70.10	111	980	11.33%	大買/鉅額交易
2020/04/15	107	69.14	1	69.60	69.60	106	989	10.71%	大買/鉅額交易
2020/04/14	40	68.67	2	70.05	70.50	38	966	3.93%
2020/04/13	132	68.38	1	68.50	68.20	131	937	13.98%	大買/鉅額交易
2020/04/10	20	70.57	21	69.97	71.20	-1	896	-0.11%
2020/04/09	8	66.91	9	68.50	66.00	-1	820	-0.12%
2020/04/08	12	69.84	223	70.33	69.70	-211	777	-27.13%	大賣/鉅額交易
2020/04/07	7	64.31	356	64.79	66.40	-349	692	-50.37%	大賣/鉅額交易
2020/04/06	136	58.24	3	59.20	60.40	133	652	20.38%	大買/鉅額交易
2020/03/31	3	56.73	200	58.05	57.10	-197	635	-31.02%	大賣/鉅額交易
2020/03/30	11	56.43	3	55.83	56.70	8	625	1.28%
2020/03/27	37	56.54	3	55.80	54.80	34	620	5.48%
2020/03/26	26	55.17	4	56.98	56.70	22	604	3.64%
2020/03/25	69	55.48	2	56.65	55.40	67	599	11.17%
2020/03/24	0	0.00	5	51.74	53.20	-5	627	-0.80%
2020/03/23	47	50.03	26	47.51	49.90	21	644	3.26%
2020/03/20	52	48.89	3	48.47	49.90	49	638	7.67%
2020/03/19	3	48.43	41	49.82	45.40	-38	631	-6.02%
2020/03/18	162	50.37	22	50.16	50.40	140	621	22.52%	大買/鉅額交易
2020/03/17	7	48.75	3	49.73	48.50	4	629	0.64%
2020/03/16	14	53.51	14	50.99	49.05	0	617	0.00%
2020/03/13	2	50.30	0	0.00	50.00	2	605	0.33%
2020/03/12	1	49.95	1	50.00	51.10	0	592	0.00%
2020/03/11	0	0.00	3	52.73	52.80	-3	594	-0.50%
2020/03/10	1	50.10	3	50.47	51.10	-2	591	-0.34%
2020/03/05	0	0.00	2	55.10	55.00	-2	608	-0.33%
2020/03/04	3	53.20	0	0.00	53.10	3	631	0.48%
2020/03/02	24	53.85	24	53.85	53.10	0	752	0.00%
2020/02/27	17	57.07	0	0.00	55.20	17	777	2.19%
2020/02/25	1	59.40	1	58.90	59.00	0	812	0.00%
2020/02/24	35	58.90	0	0.00	59.20	35	831	4.21%
2020/02/21	34	60.61	0	0.00	60.60	34	858	3.96%
2020/02/20	67	60.97	4	60.78	60.50	63	879	7.16%
2020/02/19	47	61.95	11	62.31	61.90	36	941	3.83%
2020/02/18	71	61.96	2	61.80	61.80	69	1,123	6.14%
2020/02/17	51	61.89	0	0.00	61.60	51	1,207	4.22%
2020/02/14	0	0.00	2	62.80	62.50	-2	1,207	-0.17%
2020/02/13	1	60.60	0	0.00	60.70	1	1,212	0.08%
2020/02/12	0	0.00	1	62.50	61.80	-1	1,218	-0.08%
2020/02/11	0	0.00	18	60.10	60.40	-18	1,253	-1.44%
2020/02/07	18	58.42	0	0.00	57.60	18	1,312	1.37%
2020/02/06	0	0.00	2	59.40	59.50	-2	1,348	-0.15%
2020/02/05	3	59.57	3	59.07	58.20	0	1,360	0.00%
2020/02/04	0	0.00	1	59.10	58.80	-1	1,373	-0.07%
2020/02/03	5	52.94	2	54.90	56.80	3	1,382	0.22%
2020/01/31	1	59.00	0	0.00	58.50	1	1,407	0.07%
2020/01/30	1	60.70	1	60.40	60.30	0	1,437	0.00%
2020/01/20	1	65.70	6	66.10	67.00	-5	1,441	-0.35%
2020/01/17	0	0.00	5	65.32	65.00	-5	1,444	-0.35%
2020/01/16	0	0.00	5	65.58	64.70	-5	1,469	-0.34%
2020/01/15	0	0.00	2	65.20	65.20	-2	1,489	-0.13%
2020/01/14	1	64.90	4	64.83	64.80	-3	1,523	-0.20%
2020/01/13	0	0.00	5	64.24	63.80	-5	1,568	-0.32%
2020/01/09	0	0.00	5	63.20	63.60	-5	1,845	-0.27%
2020/01/08	1	61.10	2	61.65	60.70	-1	2,027	-0.05%
2020/01/07	9	61.04	3	60.60	61.00	6	2,140	0.28%
2020/01/06	2	61.90	0	0.00	61.60	2	2,151	0.09%
2020/01/03	4	62.53	0	0.00	62.20	4	2,179	0.18%
2020/01/02	0	0.00	4	63.33	63.50	-4	2,257	-0.18%
2019/12/31	0	0.00	3	63.50	62.60	-3	2,386	-0.13%
2019/12/30	7	61.71	0	0.00	61.60	7	2,391	0.29%
2019/12/25	3	62.47	0	0.00	62.30	3	2,429	0.12%
2019/12/24	3	63.33	2	63.20	63.10	1	2,439	0.04%
2019/12/23	2	63.60	0	0.00	63.80	2	2,451	0.08%
2019/12/20	1	63.20	6	64.50	63.90	-5	2,471	-0.20%
2019/12/19	20	63.58	4	64.78	63.50	16	2,483	0.64%
2019/12/18	5	66.18	3	65.97	66.00	2	2,580	0.08%
2019/12/12	4	69.65	3	68.47	68.10	1	2,631	0.04%
2019/12/11	0	0.00	15	68.49	68.10	-15	2,630	-0.57%
2019/12/09	1	68.40	0	0.00	68.50	1	2,823	0.04%
2019/12/06	2	68.80	0	0.00	69.00	2	2,869	0.07%
2019/12/05	2	70.20	0	0.00	70.00	2	2,896	0.07%
2019/12/04	3	68.90	3	69.30	69.30	0	2,910	0.00%
2019/12/03	13	68.88	1	68.80	69.00	12	2,933	0.41%
2019/11/29	1	70.00	1	70.10	70.50	0	2,950	0.00%
2019/11/28	10	74.45	10	73.88	73.70	0	2,957	0.00%
2019/11/27	16	74.48	12	74.54	74.20	4	3,026	0.13%
2019/11/26	7	71.84	4	71.03	71.60	3	3,006	0.10%
2019/11/25	11	69.81	11	70.38	69.60	0	3,082	0.00%
2019/11/21	5	69.06	4.1	69.41	69.00	0.9	3,107	0.03%
2019/11/20	5	68.82	12	68.73	68.60	-7	3,108	-0.23%
2019/11/19	3.1	70.20	0	0.00	70.10	3.1	3,120	0.10%
2019/11/18	9	70.57	18	71.00	70.90	-9	3,140	-0.29%
2019/11/15	33	75.66	20	76.51	74.00	13	3,147	0.41%
2019/11/14	12.1	71.82	20	71.31	72.90	-8	3,004	-0.26%
2019/11/13	2	68.00	0	0.00	67.70	2	2,985	0.07%
2019/11/12	2	68.55	2	68.40	68.30	0	3,130	0.00%
2019/11/11	8	68.24	0	0.00	67.60	8	3,195	0.25%
2019/11/08	8	69.96	4	70.65	70.20	4	3,270	0.12%
2019/11/07	4	68.48	6	69.42	70.10	-2	3,279	-0.06%
2019/11/06	11	69.15	8	70.39	67.50	3	3,310	0.09%
2019/11/05	4	67.20	1	67.60	67.50	3	3,279	0.09%
2019/11/04	5	69.62	0	0.00	69.10	5	3,266	0.15%
2019/10/31	0	0.00	3	70.40	69.00	-3	3,283	-0.09%
2019/10/30	1	70.00	0	0.00	70.00	1	3,362	0.03%
2019/10/29	3	72.10	2	73.85	70.20	1	3,411	0.03%
2019/10/28	34	73.50	36	74.84	74.60	-2	3,446	-0.06%
2019/10/25	0	0.00	6	75.48	73.60	-6	3,452	-0.17%
2019/10/24	1	76.20	4	76.00	76.70	-3	3,460	-0.09%
2019/10/23	1	76.70	24	76.58	76.30	-23	3,469	-0.66%
2019/10/22	25	76.38	25	77.89	77.00	0	3,459	0.00%
2019/10/21	28	78.27	5	78.94	78.60	23	3,475	0.66%
2019/10/18	6	78.37	30	77.70	78.70	-24	3,530	-0.68%
2019/10/17	71	79.08	54	79.67	77.80	17	3,564	0.48%
2019/10/16	28	76.25	18	76.68	77.20	10	3,355	0.30%
2019/10/15	16	67.39	15	68.42	70.20	1	3,165	0.03%
2019/10/14	2	64.90	2	64.10	63.90	0	3,056	0.00%
2019/10/09	1	64.60	1	65.00	64.00	0	3,049	0.00%
2019/10/08	7	66.61	15	65.56	64.10	-8	3,034	-0.26%
2019/10/07	22	66.22	24	66.60	67.40	-2	2,989	-0.07%
2019/10/04	1	62.40	1	62.90	61.30	0	2,897	0.00%
2019/10/02	11	62.82	12	62.18	61.80	-1	2,922	-0.03%
2019/09/27	1	59.60	3	60.00	59.90	-2	2,931	-0.07%
2019/09/26	1	61.90	0	0.00	61.90	1	2,933	0.03%
2019/09/25	0	0.00	2	63.20	63.20	-2	2,936	-0.07%
2019/09/24	2	63.10	0	0.00	62.20	2	2,923	0.07%
2019/09/23	46.1	67.63	43	64.69	64.30	3.1	2,925	0.11%
2019/09/20	18	62.78	17	63.48	65.10	1	2,820	0.04%
2019/09/19	0	0.00	1	60.40	60.70	-1	2,749	-0.04%
2019/09/18	2	59.95	10	60.30	60.30	-8	2,745	-0.29%
2019/09/17	0	0.00	1	61.50	61.60	-1	2,729	-0.04%
2019/09/16	14	64.70	11	63.16	61.40	3	2,718	0.11%
2019/09/12	17	66.57	16	63.94	64.40	1	2,691	0.04%
2019/09/11	33	64.65	25	64.74	65.50	8	2,620	0.31%
2019/09/10	11	59.91	23	59.51	61.00	-12	2,491	-0.48%
2019/09/09	13	57.41	17	59.00	56.10	-4	2,438	-0.16%
2019/09/06	1	62.10	2	63.05	61.80	-1	2,397	-0.04%
2019/09/05	1	62.40	10	62.20	62.10	-9	2,376	-0.38%
2019/09/04	1	62.00	4	62.30	62.00	-3	2,349	-0.13%
2019/09/03	16	64.11	16	62.94	62.90	0	2,330	0.00%
2019/09/02	22	63.68	21	63.40	63.30	1	2,306	0.04%
2019/08/30	41	64.78	15	63.73	62.30	26	2,269	1.15%
2019/08/29	11	62.24	26	62.48	62.30	-15	2,172	-0.69%
2019/08/28	16	61.76	15	62.07	61.70	1	2,092	0.05%
2019/08/27	0	0.00	1	57.20	57.60	-1	1,983	-0.05%
2019/08/26	1	57.60	0	0.00	56.20	1	1,949	0.05%
2019/08/22	1	61.60	4	61.10	60.10	-3	1,893	-0.16%
2019/08/21	4	60.63	5	61.16	61.50	-1	1,850	-0.05%
2019/08/20	19	62.81	2	65.40	61.00	17	1,806	0.94%
2019/08/19	1	67.00	0	0.00	65.80	1	1,733	0.06%
2019/08/16	1	67.00	10	66.87	67.50	-9	1,690	-0.53%
2019/08/15	26	66.60	16	66.20	65.20	10	1,621	0.62%
2019/08/14	5	63.30	13	63.57	64.60	-8	1,470	-0.54%
2019/08/13	4	56.35	16	57.42	58.80	-12	1,397	-0.86%
2019/08/12	8	55.23	21	56.10	55.00	-13	1,310	-0.99%
2019/08/08	20	52.88	12	52.95	52.80	8	1,262	0.63%
2019/08/07	30	51.34	18	51.15	50.50	12	1,204	1.00%
2019/08/06	3	50.05	1	50.30	51.30	2	1,186	0.17%
2019/08/05	1	50.10	5	51.00	50.10	-4	1,164	-0.34%
2019/08/02	1	50.80	9	49.78	49.10	-8	1,133	-0.71%
2019/08/01	22	54.24	206	52.61	51.80	-184	1,105	-16.64%	大賣/鉅額交易
2019/07/31	20	53.68	10	53.56	53.30	10	1,011	0.99%
2019/07/30	182	50.73	6	49.40	51.80	176	927	18.98%	大買/鉅額交易
2019/07/29	8	47.76	2	47.48	47.15	6	852	0.70%
2019/07/26	1	51.00	102	49.33	48.50	-101	831	-12.15%	大賣/鉅額交易
2019/07/25	7	49.84	7	50.16	49.80	0	802	0.00%
2019/07/24	21	51.73	2	51.05	50.70	19	762	2.49%
2019/07/23	63	52.80	21	51.54	51.70	42	744	5.64%
2019/07/22	37	52.88	156	50.96	53.00	-119	686	-17.33%	大賣/鉅額交易
2019/07/19	34	46.51	86	47.13	48.50	-52	576	-9.02%
2019/07/18	118	45.24	55	45.56	44.60	63	488	12.89%	大買/
2019/07/17	10	45.42	3	45.37	44.20	7	457	1.53%
2019/07/16	1	44.20	1	44.65	44.00	0	429	0.00%
2019/07/15	10	44.50	0	0.00	43.70	10	417	2.40%
2019/07/12	1	45.60	21	44.92	44.75	-20	405	-4.94%
2019/07/11	11	45.15	6	44.22	46.20	5	393	1.27%
2019/07/10	72	45.18	13	46.07	44.90	59	360	16.37%
2019/07/09	92	42.68	53.1	42.90	43.05	38.9	322	12.06%
2019/07/08	20	42.49	11	42.97	43.80	9	288	3.12%
2019/07/05	40	42.62	39	42.96	43.15	1	268	0.37%
2019/07/04	32	39.84	1	40.05	39.80	31	233	13.28%
2019/07/03	0	0.00	92	39.15	39.90	-92	220	-41.77%
2019/06/28	0	0.00	12	38.00	37.95	-12	173	-6.91%
2019/06/27	0	0.00	3	37.57	37.20	-3	156	-1.92%
2019/06/26	0	0.00	7	34.39	34.35	-7	128	-5.43%
2019/06/25	0	0.00	1	34.35	34.30	-1	127	-0.78%
2019/06/24	64	34.29	3	34.17	34.15	61	126	48.36%
2019/06/21	41	34.07	1	34.00	34.10	40	124	32.26%
2019/06/14	0	0.00	1	32.45	32.80	-1	117	-0.85%
2019/06/04	1	31.70	0	0.00	31.70	1	124	0.80%
2019/05/20	0	0.00	5	31.96	32.05	-5	127	-3.94%
2019/05/07	5	32.09	0	0.00	32.00	5	134	3.71%
2019/04/18	0	0.00	1	32.60	32.60	-1	148	-0.67%
2019/04/15	1	32.35	0	0.00	33.10	1	148	0.67%
2019/03/27	0	0.00	1	33.10	32.65	-1	132	-0.76%
2019/03/20	0	0.00	1	31.95	32.15	-1	145	-0.69%
2019/03/19	0	0.00	1	33.00	32.40	-1	177	-0.56%
2019/03/18	1	31.85	0	0.00	32.40	1	207	0.48%
2019/02/11	0	0.00	1	31.50	31.50	-1	233	-0.43%
2018/12/20	0	0.00	1	27.35	27.65	-1	177	-0.56%
2018/12/18	2	28.25	9	28.09	27.95	-7	176	-3.96%
2018/12/13	0	0.00	2	29.60	29.70	-2	164	-1.21%
2018/12/12	4	30.35	2	30.25	29.75	2	159	1.26%
2018/12/11	0	0.00	2	29.55	29.75	-2	126	-1.58%
2018/11/13	0	0.00	1	27.50	27.60	-1	66	-1.51%
2018/11/02	0	0.00	1	26.10	26.30	-1	61	-1.64%
2018/08/20	0	0.00	1	27.00	27.00	-1	61	-1.63%
2018/08/16	0	0.00	30	26.83	27.00	-30	59	-50.15%
2018/03/15	1	25.00	0	0.00	25.40	1	75	1.32%
2018/02/06	1	24.00	0	0.00	24.50	1	66	1.51%
2018/01/26	0	0.00	2	26.35	26.45	-2	60	-3.31%
2018/01/16	2	26.65	0	0.00	26.70	2	90	2.22%