佐登-KY (4190)-富邦-建國券商分點個股進出

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

佐登-KY

(4190)

可現股當沖

股價
49.8
漲跌
▼1.0
漲幅
-1.97%
成交量
135張
產業
上市生技醫療類股
121人加入追蹤

立即追蹤
本地時間:13:30(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

佐登-KY (4190)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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	0	51.00	0	0.00	50.80	0	75	0.00%
2024/04/15	2	51.00	0	0.00	50.50	2	76	2.63%
2024/04/12	0	51.60	0	0.00	51.10	0	75	0.00%
2024/04/10	0	52.40	0	0.00	52.40	0	76	0.02%
2024/04/08	0	54.00	0	0.00	52.60	0	76	0.00%
2024/04/01	1	54.30	0	55.80	54.30	1	75	1.30%
2024/03/27	0	0.00	20	50.32	50.90	-20	66	-29.94%
2024/03/22	10	50.56	0	0.00	50.70	10	68	14.50%
2024/03/20	1	51.41	0	0.00	50.10	1	69	1.47%
2024/03/14	0	53.20	0	0.00	52.70	0	74	0.01%
2024/03/11	0	55.45	0	0.00	54.10	0	77	0.00%
2024/03/08	0	53.00	0	0.00	52.60	0	75	0.00%
2024/03/07	2	53.25	0	0.00	52.70	2	76	2.62%
2024/03/06	1	54.70	0	0.00	54.50	1	75	1.33%
2024/03/01	4	55.50	0	0.00	55.80	4	75	5.30%
2024/02/23	0	0.00	2	56.20	56.20	-2	75	-2.66%
2024/02/16	0	0.00	1	55.40	55.30	-1	76	-1.31%
2024/02/05	0	0.00	1	55.70	55.80	-1	78	-1.27%
2024/01/30	0	0.00	0	57.00	56.80	0	81	-0.05%
2024/01/25	0	0.00	0.1	57.10	56.80	-0.1	81	-0.09%
2024/01/19	0.1	55.20	0	0.00	55.00	0.1	82	0.09%
2024/01/18	1	54.90	0	0.00	54.90	1	82	1.22%
2024/01/09	0	0.00	1	56.80	56.60	-1	80	-1.24%
2023/12/28	1	56.90	0	0.00	56.90	1	76	1.30%
2023/12/19	3	58.00	0	0.00	58.60	3	74	4.05%
2023/12/18	1	59.00	0	0.00	59.10	1	74	1.35%
2023/12/13	0	0.00	2	60.00	59.40	-2	69	-2.87%
2023/12/12	3	60.00	0	0.00	59.80	3	68	4.39%
2023/12/11	0	61.50	0	0.00	60.50	0	66	0.00%
2023/11/14	0	0.00	1	60.70	60.80	-1	76	-1.30%
2023/10/30	0	0.00	5	63.12	63.00	-5	101	-4.93%
2023/10/13	1	66.00	0	0.00	66.30	1	121	0.82%
2023/09/28	0	0.00	1	65.90	65.80	-1	155	-0.65%
2023/09/06	0	0.00	2	69.05	69.00	-2	286	-0.70%
2023/08/25	1	68.00	0	0.00	68.30	1	329	0.30%
2023/08/24	3	67.10	0	0.00	67.20	3	332	0.90%
2023/08/16	0	0.00	0	69.40	69.30	0	349	-0.01%
2023/08/14	3	69.10	3	69.90	69.50	0	355	0.00%
2023/08/09	9	73.63	0	0.00	72.20	9	361	2.49%
2023/08/02	0	76.60	1.3	77.22	76.40	-1.3	404	-0.31%
2023/07/26	2	76.10	2	77.10	76.70	0	452	0.00%
2023/07/25	3	77.10	4	76.80	76.80	-1	452	-0.22%
2023/07/24	1	78.70	0	0.00	78.20	1	453	0.22%
2023/07/19	1	80.00	0	0.00	79.30	1	470	0.21%
2023/07/17	1	80.60	0	0.00	82.00	1	508	0.20%
2023/07/13	5	80.10	2	80.20	79.60	3	542	0.55%
2023/07/12	1	80.40	0	0.00	80.40	1	554	0.18%
2023/07/11	0	0.00	3	82.90	82.80	-3	560	-0.53%
2023/07/07	0.3	79.40	0	0.00	79.00	0.3	576	0.05%
2023/07/06	3	80.10	0	0.00	80.00	3	587	0.51%
2023/06/30	4	80.23	3	81.00	80.60	1	632	0.16%
2023/06/28	1	82.40	0	0.00	82.30	1	642	0.16%
2023/06/27	0	0.00	1	81.90	82.10	-1	656	-0.15%
2023/06/26	0	0.00	1	82.00	82.00	-1	692	-0.14%
2023/06/21	0	0.00	1	83.50	83.50	-1	726	-0.14%
2023/06/20	1	84.40	0	0.00	84.70	1	734	0.14%
2023/06/19	1	86.50	1	86.50	86.10	0	719	0.00%
2023/06/16	1	89.50	2	89.10	88.70	-1	717	-0.14%
2023/06/15	4	86.88	12	86.88	88.80	-8	708	-1.13%
2023/06/14	0	0.00	6	82.40	82.80	-6	697	-0.86%
2023/06/13	4	78.75	0	0.00	78.10	4	764	0.52%
2023/06/12	6	78.95	0	0.00	78.90	6	774	0.77%
2023/06/09	1	80.50	0	0.00	80.00	1	778	0.13%
2023/06/08	4	82.73	0	0.00	81.80	4	792	0.50%
2023/06/07	6	83.90	0	0.00	84.20	6	820	0.73%
2023/06/06	2	82.40	0	0.00	83.30	2	813	0.25%
2023/06/05	1	79.20	1	79.50	79.30	0	807	0.00%
2023/06/02	1	78.60	0	0.00	78.50	1	805	0.12%
2023/05/30	1	78.00	0	0.00	77.70	1	803	0.12%
2023/05/23	0	0.00	2	81.15	81.60	-2	827	-0.24%
2023/05/22	0	0.00	12	81.36	81.60	-12	833	-1.44%
2023/05/19	1	81.80	0	0.00	81.30	1	845	0.12%
2023/05/15	0	0.00	1	80.90	80.90	-1	831	-0.12%
2023/05/11	1	88.30	2.4	85.93	85.90	-1.4	806	-0.17%
2023/05/10	0.4	89.93	1	89.90	89.20	-0.6	790	-0.08%
2023/05/08	2	98.00	1	96.80	95.30	1	778	0.13%
2023/05/05	6.4	96.28	3	97.13	96.70	3.4	774	0.43%
2023/05/04	1.1	94.34	0	0.00	94.60	1.1	759	0.14%
2023/05/03	0.2	92.00	0	0.00	91.10	0.2	750	0.03%
2023/04/27	0.3	93.30	0	0.00	93.00	0.3	743	0.04%
2023/04/26	0	0.00	0.1	95.50	95.50	-0.1	740	-0.01%
2023/04/25	0.1	96.00	0	0.00	95.50	0.1	735	0.01%
2023/04/21	1	99.30	0.3	97.10	97.20	0.7	731	0.09%
2023/04/20	3.2	103.19	1	102.00	103.00	2.2	714	0.31%
2023/04/19	2.1	102.48	1	100.50	104.00	1.1	687	0.16%
2023/04/18	7	99.71	0	0.00	100.00	7	665	1.05%
2023/04/14	10	96.40	10	95.00	95.00	0	638	0.00%
2023/04/12	0	0.00	12	97.91	96.00	-12	622	-1.93%
2023/04/11	14	97.43	12	98.02	98.10	2	609	0.33%
2023/04/06	0.1	93.90	0	0.00	92.00	0.1	613	0.02%
2023/03/31	3	93.93	0	0.00	93.60	3	605	0.50%
2023/03/30	4	92.35	0	0.00	93.30	4	601	0.66%
2023/03/27	0	0.00	2.1	94.49	92.20	-2.1	586	-0.35%
2023/03/24	3	93.33	2	88.70	93.30	1	550	0.18%
2023/03/23	0.1	88.10	14.9	87.86	87.40	-14.8	520	-2.84%
2023/03/22	0	0.00	0.1	84.90	85.10	-0.1	511	-0.02%
2023/03/20	0	0.00	0.5	82.80	84.10	-0.5	513	-0.09%
2023/03/17	1	84.00	6	83.93	83.80	-5	521	-0.96%
2023/03/16	2	87.50	4	87.08	86.10	-2	520	-0.38%
2023/03/15	0	0.00	2	84.50	84.00	-2	486	-0.41%
2023/03/14	2.2	81.90	0	0.00	81.50	2.2	507	0.43%
2023/03/13	11	83.34	1	84.00	84.40	10	525	1.90%
2023/03/10	3.3	84.25	1	84.10	83.50	2.3	512	0.44%
2023/03/09	1	80.80	0	0.00	80.70	1	485	0.21%
2023/03/03	0	0.00	1	82.40	82.00	-1	474	-0.21%
2023/03/02	1	81.20	0	0.00	81.20	1	471	0.21%
2023/02/23	1	85.30	1	84.40	84.50	0	460	0.00%
2023/02/22	1	84.70	1	82.90	83.70	0	452	0.00%
2023/02/17	0	0.00	2	79.30	80.00	-2	418	-0.48%
2023/02/09	1	76.50	0	0.00	76.20	1	407	0.25%
2023/02/03	1	77.30	1	77.40	77.10	0	407	0.00%
2023/01/31	1	74.90	0	0.00	76.00	1	404	0.25%
2023/01/30	5	74.20	0	0.00	74.30	5	401	1.24%
2023/01/16	3	72.00	1	72.60	73.40	2	398	0.50%
2023/01/13	1	72.00	0	0.00	72.00	1	395	0.25%
2023/01/05	1	75.40	0	0.00	75.50	1	388	0.26%
2022/12/29	1	74.70	1	76.10	76.00	0	385	0.00%
2022/12/28	4	81.00	1	83.20	76.00	3	382	0.78%
2022/12/21	0	0.00	1	78.80	78.10	-1	334	-0.30%
2022/12/15	1	80.70	0	0.00	80.40	1	332	0.30%
2022/12/12	1	81.80	1	80.80	80.60	0	326	0.00%
2022/12/09	11	84.38	11	82.47	82.30	0	317	0.00%
2022/12/08	18	82.23	3	82.20	83.00	15	304	4.92%
2022/12/07	5	84.00	2	83.00	80.90	3	278	1.08%
2022/12/06	0	0.00	5	81.24	80.20	-5	229	-2.18%
2022/12/05	2	78.60	2	77.00	79.60	0	195	0.00%
2022/12/02	1	75.00	1	74.30	75.00	0	167	0.00%
2022/12/01	4	73.05	0	0.00	72.80	4	156	2.55%
2022/11/09	0	0.00	1	74.20	73.80	-1	148	-0.67%
2022/10/28	1	74.00	0	0.00	72.60	1	132	0.76%
2022/10/19	0	0.00	2	73.15	71.90	-2	118	-1.69%
2022/08/29	0	0.00	2	77.50	74.80	-2	39	-5.07%
2022/03/31	0	0.00	1	70.50	70.30	-1	46	-2.15%
2022/03/14	1	67.30	0	0.00	67.70	1	44	2.27%
2022/02/23	0	0.00	1	70.40	70.20	-1	46	-2.17%
2022/02/07	0	0.00	1	70.50	70.80	-1	64	-1.54%
2022/01/26	0	0.00	1	69.50	70.00	-1	65	-1.53%
2022/01/21	0	0.00	1	69.90	69.60	-1	66	-1.50%
2022/01/12	1	71.00	0	0.00	71.00	1	68	1.46%
2022/01/04	0	0.00	1	70.80	70.70	-1	68	-1.46%
2021/12/13	1	72.90	0	0.00	72.50	1	67	1.49%
2021/11/25	0	0.00	2	75.00	74.70	-2	71	-2.81%
2021/11/09	0	0.00	2	81.90	81.50	-2	65	-3.04%
2021/10/06	1	71.30	0	0.00	71.60	1	80	1.24%
2021/08/23	1	70.40	0	0.00	71.60	1	100	1.00%
2021/08/03	1	75.00	16	75.99	75.70	-15	143	-10.43%
2021/07/27	0	0.00	1	80.70	78.90	-1	145	-0.69%
2021/07/26	15	82.95	2	82.80	80.90	13	147	8.82%
2021/07/23	3	80.43	0	0.00	81.70	3	144	2.07%
2021/07/22	1	77.40	1	77.40	77.90	0	140	0.00%
2021/07/21	2	79.50	1	76.50	76.50	1	142	0.70%
2021/07/06	1	76.50	0	0.00	76.50	1	176	0.57%
2021/07/01	1	75.80	0	0.00	75.00	1	185	0.54%
2021/06/25	0	0.00	0.1	79.00	76.70	-0.1	192	-0.06%
2021/06/23	0	0.00	1	74.60	76.30	-1	194	-0.52%
2021/06/21	0	0.00	1	73.80	73.90	-1	194	-0.51%
2021/06/16	0	0.00	0	79.00	75.30	0	193	-0.01%
2021/05/28	0	0.00	0.4	80.00	76.50	-0.4	203	-0.20%
2021/05/17	0.4	70.00	1	70.10	69.30	-0.6	204	-0.29%
2021/05/13	1	77.40	0	0.00	77.60	1	194	0.52%
2021/05/12	1	75.90	0	0.00	76.30	1	191	0.52%
2021/05/11	2	84.20	0	0.00	84.30	2	179	1.11%
2021/05/04	0	0.00	3	88.20	88.20	-3	176	-1.70%
2021/05/03	0	0.00	5	92.40	90.10	-5	172	-2.90%
2021/04/29	0	0.00	16	95.08	94.30	-16	169	-9.45%
2021/04/28	0	0.00	2	94.05	93.90	-2	170	-1.17%
2021/04/26	0.1	95.26	1	95.00	94.90	-0.9	174	-0.50%
2021/04/21	0	0.00	1	100.00	100.00	-1	171	-0.58%
2021/04/15	0	0.00	1	101.00	100.00	-1	163	-0.61%
2021/04/09	0	0.00	1.1	98.05	98.80	-1.1	153	-0.72%
2021/04/06	1	97.00	0	0.00	96.10	1	144	0.69%
2021/03/31	0	0.00	1	94.40	95.20	-1	140	-0.71%
2021/03/29	0	0.00	1	93.40	93.40	-1	141	-0.71%
2021/03/26	1	94.20	0	0.00	94.30	1	147	0.68%
2021/02/03	0	0.00	1	85.60	85.20	-1	369	-0.27%
2021/02/01	0	0.00	1	82.10	83.90	-1	380	-0.26%
2021/01/28	0	0.00	2	84.00	83.40	-2	379	-0.53%
2021/01/13	0	0.00	1	89.10	89.10	-1	412	-0.24%
2021/01/07	0	0.00	1	91.40	91.00	-1	409	-0.24%
2020/12/30	0	0.00	1	95.00	94.40	-1	410	-0.24%
2020/12/21	0	0.00	1	94.20	96.50	-1	413	-0.24%
2020/12/16	0	0.00	1	100.00	99.50	-1	446	-0.22%
2020/12/09	0	0.00	1	99.30	98.50	-1	443	-0.23%
2020/12/07	15	99.83	16	98.49	98.50	-1	460	-0.22%
2020/12/03	2	99.10	3	99.97	100.50	-1	456	-0.22%
2020/11/30	0	0.00	1	97.70	97.60	-1	423	-0.24%
2020/11/27	1	99.50	1	99.00	99.00	0	423	0.00%
2020/11/20	11	99.95	11	99.27	99.00	0	428	0.00%
2020/11/19	1	98.00	1	98.40	99.70	0	406	0.00%
2020/11/18	0	0.00	1	95.20	96.60	-1	376	-0.27%
2020/11/13	1	89.40	0	0.00	90.00	1	351	0.28%
2020/11/10	2	90.25	2	90.10	88.30	0	343	0.00%
2020/11/04	0	0.00	1	87.00	87.50	-1	329	-0.30%
2020/11/02	0	0.00	1	85.80	85.90	-1	325	-0.31%
2020/10/29	0	0.00	1	86.80	87.20	-1	320	-0.31%
2020/10/27	1	87.20	0	0.00	87.70	1	317	0.32%
2020/10/23	6	90.13	6	87.40	87.40	0	311	0.00%
2020/10/22	2	89.70	0	0.00	89.20	2	302	0.66%
2020/10/21	0	0.00	3	87.17	87.80	-3	290	-1.03%
2020/10/14	1	84.40	0	0.00	84.40	1	279	0.36%
2020/09/25	0	0.00	1	81.20	81.20	-1	292	-0.34%
2020/09/22	1	87.30	0	0.00	87.00	1	276	0.36%
2020/09/21	5	90.64	2	91.15	88.70	3	262	1.14%
2020/09/18	3	89.90	2	88.40	88.40	1	236	0.42%
2020/09/10	10	88.00	10	87.60	87.60	0	195	0.00%
2020/09/07	5	85.00	5	83.00	83.00	0	172	0.00%
2020/09/02	10	85.00	10	84.40	84.40	0	176	0.00%
2020/09/01	14	84.59	15	85.00	85.00	-1	177	-0.56%
2020/08/31	13	83.84	12	85.21	85.90	1	168	0.59%
2020/08/28	11	79.60	10	81.10	81.10	1	152	0.66%
2020/08/21	0	0.00	1	72.70	73.00	-1	148	-0.67%
2020/07/20	0	0.00	3	75.20	76.50	-3	323	-0.93%
2020/07/17	3	82.00	0	0.00	81.00	3	323	0.93%
2020/07/14	0	0.00	1	82.30	82.40	-1	330	-0.30%
2020/07/10	0	0.00	2	84.00	84.00	-2	342	-0.58%
2020/07/07	2	83.90	0	0.00	83.50	2	340	0.59%
2020/06/09	1	86.70	0	0.00	86.30	1	423	0.24%
2020/05/08	1	89.40	0	0.00	89.10	1	496	0.20%
2020/05/06	0	0.00	6	88.60	87.50	-6	512	-1.17%
2020/04/30	1	82.30	0	0.00	82.40	1	538	0.19%
2020/04/29	6	84.10	0	0.00	82.30	6	541	1.11%
2020/03/05	1	90.20	0	0.00	90.50	1	832	0.12%
2020/02/26	0	0.00	10	90.03	90.20	-10	825	-1.21%
2020/02/25	0	0.00	8	90.73	90.50	-8	827	-0.97%
2020/02/24	0	0.00	7	91.26	91.10	-7	825	-0.85%
2020/02/19	8	93.75	0	0.00	93.80	8	827	0.97%
2020/02/18	0	0.00	4	92.30	91.70	-4	816	-0.49%
2020/02/14	0	0.00	1	93.50	93.50	-1	808	-0.12%
2020/02/13	6	91.72	0	0.00	91.60	6	801	0.75%
2020/02/12	0	0.00	3	92.90	93.50	-3	790	-0.38%
2020/02/11	7	89.89	1	90.20	89.80	6	774	0.77%
2020/02/10	9	88.78	0	0.00	89.00	9	765	1.18%
2020/02/07	0	0.00	5	96.50	96.00	-5	740	-0.68%
2020/02/05	12	94.48	8	92.39	94.30	4	706	0.57%
2020/02/04	6	88.03	1	89.00	88.90	5	676	0.74%
2020/02/03	0	0.00	20	85.50	85.50	-20	655	-3.05%
2020/01/31	7	95.40	4	98.45	95.00	3	648	0.46%
2020/01/20	8	114.81	0	0.00	117.00	8	631	1.27%
2020/01/17	4	116.75	0	0.00	117.00	4	628	0.64%
2020/01/16	1	118.50	0	0.00	118.00	1	624	0.16%
2020/01/15	1	118.00	0	0.00	120.00	1	629	0.16%
2020/01/14	0	0.00	2	122.00	121.50	-2	622	-0.32%
2020/01/13	0	0.00	3	121.50	121.50	-3	620	-0.48%
2020/01/10	0	0.00	1	120.50	119.50	-1	618	-0.16%
2020/01/09	5	120.50	5	120.00	120.50	0	603	0.00%
2020/01/08	14	118.96	8	119.00	119.50	6	598	1.00%
2020/01/07	8	120.75	0	0.00	121.50	8	598	1.34%
2020/01/06	2	123.50	0	0.00	125.00	2	579	0.34%
2020/01/03	1	126.00	0	0.00	124.00	1	575	0.17%
2019/12/31	0	0.00	2	125.00	123.00	-2	540	-0.37%
2019/12/30	2	123.75	0	0.00	124.00	2	527	0.38%
2019/12/24	1	120.00	2	119.50	119.00	-1	497	-0.20%
2019/12/23	2	118.50	10	118.55	120.50	-8	493	-1.62%
2019/12/20	11	123.14	10	118.50	118.50	1	489	0.20%
2019/12/19	31	121.85	22	125.27	121.00	9	463	1.94%
2019/12/18	1	117.50	1	118.00	118.50	0	404	0.00%
2019/12/17	0	0.00	10	117.00	117.50	-10	377	-2.65%
2019/12/16	10	115.50	10	116.50	116.50	0	372	0.00%
2019/12/10	0	0.00	1	111.00	110.50	-1	300	-0.33%
2019/12/09	10	112.00	12	110.92	110.00	-2	291	-0.69%
2019/12/06	0	0.00	8	106.50	107.00	-8	259	-3.08%
2019/12/05	0	0.00	15	104.83	103.50	-15	255	-5.86%
2019/12/03	1	103.50	0	0.00	104.50	1	264	0.38%
2019/11/29	1	103.00	1	105.00	103.00	0	270	0.00%
2019/11/26	1	103.00	1	103.00	103.00	0	284	0.00%
2019/11/25	0	0.00	1	107.50	103.50	-1	301	-0.33%
2019/11/19	2	103.50	0	0.00	103.00	2	283	0.71%
2019/11/18	2	101.50	0	0.00	102.00	2	277	0.72%
2019/11/14	0	0.00	10	101.75	101.50	-10	281	-3.55%
2019/11/13	0	0.00	8	101.69	102.00	-8	281	-2.84%
2019/11/12	1	99.30	1	102.00	102.00	0	285	0.00%
2019/11/11	2	99.50	0	0.00	101.00	2	286	0.70%
2019/11/08	1	101.00	0	0.00	101.00	1	289	0.35%
2019/11/07	2	100.50	0	0.00	101.50	2	290	0.69%
2019/11/06	2	102.00	0	0.00	101.50	2	291	0.69%
2019/11/05	1	103.00	4	102.50	104.00	-3	293	-1.02%
2019/11/04	0	0.00	1	104.50	104.00	-1	294	-0.34%
2019/10/30	4	102.88	5	102.50	102.50	-1	297	-0.34%
2019/10/29	0	0.00	1	102.00	101.50	-1	295	-0.34%
2019/10/24	1	101.00	0	0.00	100.00	1	313	0.32%
2019/10/23	9	100.50	0	0.00	100.50	9	316	2.85%
2019/10/22	3	97.60	3	98.00	98.60	0	312	0.00%
2019/10/21	0	0.00	5	97.54	97.60	-5	328	-1.52%
2019/10/18	1	97.20	1	97.20	97.20	0	335	0.00%
2019/10/16	1	93.60	3	93.33	93.60	-2	342	-0.58%
2019/10/15	4	93.35	8	93.19	93.10	-4	348	-1.15%
2019/10/14	1	95.40	0	0.00	94.50	1	348	0.29%
2019/10/09	5	94.68	0	0.00	95.40	5	349	1.43%
2019/10/08	0	0.00	10	97.92	97.00	-10	343	-2.91%
2019/10/04	3	98.63	0	0.00	98.90	3	344	0.87%
2019/10/03	3	98.97	0	0.00	98.80	3	347	0.86%
2019/10/01	2	98.25	0	0.00	98.00	2	355	0.56%
2019/09/27	2	98.25	0	0.00	99.10	2	355	0.56%
2019/09/25	1	100.50	0	0.00	100.50	1	382	0.26%
2019/09/24	1	101.00	0	0.00	101.00	1	383	0.26%
2019/09/20	3	99.83	0	0.00	99.80	3	398	0.75%
2019/09/19	2	100.00	0	0.00	100.00	2	403	0.50%
2019/09/16	1	99.70	2	99.80	99.20	-1	410	-0.24%
2019/09/11	1	99.30	0	0.00	99.20	1	432	0.23%
2019/09/10	2	99.35	0	0.00	99.80	2	439	0.46%
2019/09/09	2	99.20	0	0.00	100.50	2	449	0.44%
2019/09/06	3	100.20	54	101.31	100.50	-51	455	-11.21%
2019/09/05	3	102.33	0	0.00	101.50	3	454	0.66%
2019/09/04	15	104.50	0	0.00	103.50	15	467	3.21%
2019/09/03	19	104.82	0	0.00	104.50	19	482	3.94%
2019/09/02	21	103.86	0	0.00	103.50	21	503	4.17%
2019/08/30	2	101.00	0	0.00	101.50	2	518	0.39%
2019/08/28	1	101.00	1	102.00	102.00	0	547	0.00%
2019/08/26	2	98.55	0	0.00	98.20	2	530	0.38%
2019/08/23	1	99.20	0	0.00	99.30	1	531	0.19%
2019/08/22	5	99.56	0	0.00	99.10	5	531	0.94%
2019/08/21	8	99.76	0	0.00	99.70	8	528	1.51%
2019/08/20	5	99.74	0	0.00	99.80	5	528	0.95%
2019/08/14	1	101.00	0	0.00	101.50	1	526	0.19%
2019/07/26	1	107.00	1	103.50	103.00	0	526	0.00%
2019/07/24	0	0.00	1	112.00	110.00	-1	509	-0.20%
2019/07/23	1	111.00	0	0.00	111.00	1	513	0.19%
2019/07/18	0	0.00	1	116.50	114.50	-1	493	-0.20%
2019/07/17	0	0.00	3	116.00	115.00	-3	489	-0.61%
2019/07/16	1	113.50	10	113.50	114.50	-9	487	-1.84%
2019/07/11	1	113.00	0	0.00	113.50	1	510	0.20%
2019/07/05	2	111.50	0	0.00	113.00	2	556	0.36%
2019/07/04	3	114.00	0	0.00	114.00	3	553	0.54%
2019/07/02	0	0.00	9	117.83	117.00	-9	554	-1.62%
2019/06/27	0	0.00	1	117.00	115.00	-1	544	-0.18%
2019/06/20	1	117.50	0	0.00	116.00	1	578	0.17%
2019/06/19	3	116.00	3	118.00	116.50	0	595	0.00%
2019/06/18	0	0.00	1	116.00	117.00	-1	632	-0.16%
2019/06/17	1	116.00	0	0.00	116.00	1	634	0.16%
2019/06/12	0	0.00	2.4	116.32	115.00	-2.4	643	-0.37%
2019/06/11	2	114.50	2.3	115.51	113.00	-0.3	640	-0.05%
2019/06/06	2	108.75	3	108.67	109.50	-1	629	-0.16%
2019/06/05	1	108.50	1	102.00	108.50	0	610	0.00%
2019/06/04	0	0.00	1	101.00	98.70	-1	583	-0.17%
2019/05/27	8	97.58	6	98.00	97.00	2	623	0.32%
2019/05/22	0	0.00	2	102.00	99.10	-2	648	-0.31%
2019/05/21	0	0.00	6	95.50	100.00	-6	664	-0.90%
2019/05/17	0	0.00	2	97.30	97.00	-2	685	-0.29%
2019/05/14	2	95.10	4	98.13	98.90	-2	790	-0.25%
2019/05/10	10	100.12	2	100.50	100.50	8	841	0.95%
2019/05/08	2	104.75	0	0.00	104.50	2	836	0.24%
2019/05/03	2	104.75	2	105.25	105.00	0	864	0.00%
2019/05/02	0	0.00	1	103.00	103.00	-1	878	-0.11%
2019/04/30	1	101.50	0	0.00	101.50	1	884	0.11%
2019/04/29	3.2	99.79	2	98.80	98.50	1.2	891	0.13%
2019/04/26	0	0.00	1	102.00	100.50	-1	897	-0.11%
2019/04/25	0	0.00	1	103.50	103.00	-1	910	-0.11%
2019/04/22	1	108.00	0	0.00	105.50	1	968	0.10%
2019/04/19	8	107.00	8	105.81	107.00	0	984	0.00%
2019/04/18	6	104.67	5	105.50	104.00	1	1,004	0.10%
2019/04/12	2	109.75	0	0.00	109.50	2	1,154	0.17%
2019/04/11	14.2	115.01	0	0.00	111.50	14.2	1,197	1.19%
2019/04/10	10.3	117.03	0	0.00	117.00	10.3	1,242	0.83%
2019/04/09	1	119.00	1	118.00	117.50	0	1,297	0.00%
2019/04/08	1	117.50	3	117.50	117.50	-2	1,305	-0.15%
2019/04/03	0	0.00	1	119.00	119.50	-1	1,306	-0.08%
2019/04/02	1	117.00	0	0.00	118.00	1	1,316	0.08%
2019/03/29	0	0.00	4	121.63	121.50	-4	1,326	-0.30%
2019/03/27	6	125.42	0	0.00	122.50	6	1,344	0.45%
2019/03/26	7	121.71	6	123.00	123.00	1	1,329	0.08%
2019/03/25	12	119.50	12	119.50	118.00	0	1,311	0.00%
2019/03/22	1	122.00	1	124.00	121.50	0	1,309	0.00%
2019/03/21	2	121.75	4	123.25	123.50	-2	1,295	-0.15%
2019/03/20	1	116.00	0	0.00	116.00	1	1,257	0.08%
2019/03/15	3	113.33	3	115.67	115.50	0	1,300	0.00%
2019/03/14	0	0.00	8	110.50	110.50	-8	1,290	-0.62%
2019/03/13	9	114.44	0	0.00	111.00	9	1,287	0.70%
2019/03/12	0	0.00	8	115.88	115.00	-8	1,271	-0.63%
2019/03/11	0	0.00	7	116.00	117.00	-7	1,267	-0.55%
2019/03/07	2	121.50	1	122.50	118.50	1	1,303	0.08%
2019/02/27	2	117.75	0	0.00	118.00	2	1,354	0.15%
2019/02/21	3	123.50	0	0.00	123.00	3	1,406	0.21%
2019/02/20	1	126.50	0	0.00	125.50	1	1,411	0.07%
2019/02/18	15	128.83	6	127.00	128.50	9	1,402	0.64%
2019/02/14	6	130.17	7	131.21	129.00	-1	1,419	-0.07%
2019/02/13	19	127.97	7	126.21	129.00	12	1,408	0.85%
2019/02/12	2	122.50	2	121.50	120.50	0	1,375	0.00%
2019/02/11	1	120.00	1	121.00	121.50	0	1,372	0.00%
2019/01/29	2	115.00	0	0.00	114.00	2	1,354	0.15%
2019/01/28	0	0.00	1	117.00	117.50	-1	1,349	-0.07%
2019/01/25	0	0.00	3	116.50	116.50	-3	1,349	-0.22%
2019/01/24	0	0.00	2	115.50	117.00	-2	1,366	-0.15%
2019/01/18	1	120.00	6	117.58	116.50	-5	1,372	-0.36%
2019/01/17	1	120.00	2	118.00	119.00	-1	1,382	-0.07%
2019/01/16	7	120.07	3	119.33	119.00	4	1,376	0.29%
2019/01/15	3	123.00	4	124.25	123.00	-1	1,359	-0.07%
2019/01/14	5	123.00	9	121.72	123.00	-4	1,342	-0.30%
2019/01/11	3	119.33	2	120.00	120.50	1	1,340	0.07%
2019/01/10	6	121.08	5	122.50	121.00	1	1,328	0.08%
2019/01/09	5	121.80	2	121.00	121.00	3	1,309	0.23%
2019/01/08	2	122.75	1	122.00	123.00	1	1,289	0.08%
2019/01/07	3	120.00	3	122.50	123.50	0	1,273	0.00%
2019/01/04	3	118.00	3	119.17	117.50	0	1,225	0.00%
2019/01/03	8	116.94	3	118.50	115.50	5	1,186	0.42%
2019/01/02	11	114.27	36	114.29	118.00	-25	1,175	-2.13%
2018/12/28	5	108.10	6	107.92	110.50	-1	1,113	-0.09%
2018/12/27	1	101.00	0	0.00	102.50	1	1,082	0.09%
2018/12/25	1	102.00	2	103.00	101.50	-1	1,098	-0.09%
2018/12/19	2	101.00	1	99.40	99.20	1	1,095	0.09%
2018/12/18	0	0.00	18	98.97	98.00	-18	1,094	-1.64%
2018/12/17	8	102.00	0	0.00	99.50	8	1,109	0.72%
2018/12/14	7	100.86	0	0.00	100.50	7	1,137	0.62%
2018/12/13	1	98.00	1	99.40	101.00	0	1,139	0.00%
2018/12/10	3	92.00	0	0.00	91.60	3	1,098	0.27%
2018/12/03	0	0.00	1	96.50	97.10	-1	1,134	-0.09%
2018/11/30	5	97.04	13	95.38	94.50	-8	1,122	-0.71%
2018/11/29	11	94.56	9	93.46	94.50	2	1,099	0.18%
2018/11/28	1	93.40	1	91.80	91.60	0	1,086	0.00%
2018/11/27	6	92.67	3	92.30	92.20	3	1,089	0.28%
2018/11/26	4	90.55	5	90.06	90.40	-1	1,077	-0.09%
2018/11/23	3	88.23	1	87.50	88.00	2	1,077	0.19%
2018/11/22	4	90.43	10	89.55	89.00	-6	1,090	-0.55%
2018/11/21	8	89.19	1	90.00	88.60	7	1,089	0.64%
2018/11/20	2	90.25	7	89.80	88.50	-5	1,118	-0.45%
2018/11/19	0	0.00	2	87.50	88.50	-2	1,139	-0.18%
2018/11/15	0	0.00	2	86.10	83.50	-2	1,173	-0.17%
2018/11/14	4	86.68	1	86.00	85.00	3	1,180	0.25%
2018/11/13	4	88.70	2	87.50	87.50	2	1,178	0.17%
2018/11/12	5	88.66	3	87.50	87.70	2	1,175	0.17%
2018/11/09	8	87.60	5	87.46	86.20	3	1,190	0.25%
2018/11/08	23	86.03	23	86.54	86.70	0	1,202	0.00%
2018/11/07	0	0.00	21	82.16	84.10	-21	1,204	-1.74%
2018/11/06	3	81.90	0	0.00	82.00	3	1,251	0.24%
2018/11/05	3	82.70	0	0.00	82.30	3	1,264	0.24%
2018/11/02	17	84.90	4	84.25	83.40	13	1,296	1.00%
2018/11/01	4	83.18	3	84.57	85.20	1	1,319	0.08%
2018/10/30	1	77.70	1	75.70	75.50	0	1,448	0.00%
2018/10/29	0	0.00	2	79.60	78.30	-2	1,534	-0.13%
2018/10/26	1	80.50	1	84.50	78.20	0	1,577	0.00%
2018/10/25	2	84.90	0	0.00	83.50	2	1,574	0.13%
2018/10/24	5	86.00	2	86.50	84.30	3	1,573	0.19%
2018/10/23	2	89.40	0	0.00	87.10	2	1,574	0.13%
2018/10/22	0	0.00	2	92.25	90.60	-2	1,599	-0.13%
2018/10/19	2	89.95	0	0.00	91.20	2	1,618	0.12%
2018/10/17	1	92.80	2	95.50	92.10	-1	1,654	-0.06%
2018/10/16	1	93.50	4	91.78	90.70	-3	1,657	-0.18%
2018/10/15	0	0.00	1	92.10	90.40	-1	1,676	-0.06%
2018/10/12	3	92.07	2	91.85	93.00	1	1,742	0.06%
2018/10/11	1	93.70	1	91.50	89.10	0	1,779	0.00%
2018/10/09	3	104.17	3	105.83	99.00	0	1,894	0.00%
2018/10/05	1	99.50	1	101.00	99.20	0	2,056	0.00%
2018/10/03	4	108.13	4	106.88	105.50	0	2,076	0.00%
2018/10/02	4	107.88	8	107.69	106.50	-4	2,079	-0.19%
2018/10/01	1	101.00	0	0.00	102.00	1	2,080	0.05%
2018/09/26	0	0.00	2	105.00	101.50	-2	2,105	-0.09%
2018/09/25	1	102.00	1	105.50	105.00	0	2,123	0.00%
2018/09/21	1	103.50	1	101.50	103.00	0	2,143	0.00%
2018/09/14	0	0.00	1	109.50	107.50	-1	2,163	-0.05%
2018/09/13	1	107.00	0	0.00	108.00	1	2,217	0.05%
2018/09/12	1	106.00	2	103.75	104.00	-1	2,237	-0.04%
2018/09/11	1	103.00	1	101.50	103.50	0	2,287	0.00%
2018/09/10	1	103.50	1	104.50	104.00	0	2,287	0.00%
2018/09/07	0	0.00	1	113.00	108.50	-1	2,292	-0.04%
2018/09/05	1	115.50	0	0.00	113.00	1	2,430	0.04%
2018/09/03	1	115.50	0	0.00	112.00	1	2,496	0.04%
2018/08/31	0	0.00	1	117.00	116.50	-1	2,511	-0.04%
2018/08/30	3	115.67	2	117.25	117.00	1	2,528	0.04%
2018/08/29	7	116.50	6	114.92	114.00	1	2,533	0.04%
2018/08/27	0	0.00	2	117.00	119.00	-2	2,588	-0.08%
2018/08/24	4	118.13	2	118.25	114.00	2	2,600	0.08%
2018/08/22	6	125.67	5	125.60	123.00	1	2,613	0.04%
2018/08/20	2	121.75	1	122.50	122.50	1	2,653	0.04%
2018/08/17	4	126.25	1	127.00	123.50	3	2,720	0.11%
2018/08/16	2	124.00	3	122.17	128.00	-1	2,841	-0.04%
2018/08/15	3	124.83	3	126.17	123.50	0	2,887	0.00%
2018/08/14	1	129.50	1	126.00	127.50	0	2,913	0.00%
2018/08/13	4	130.25	4	128.13	127.00	0	2,912	0.00%
2018/08/10	0	0.00	4	135.00	131.50	-4	2,909	-0.14%
2018/08/09	5	131.80	11	131.95	134.00	-6	2,940	-0.20%
2018/08/08	8	134.00	9	133.67	131.50	-1	2,986	-0.03%
2018/08/07	13	138.00	16	137.91	134.00	-3	3,052	-0.10%
2018/08/06	11	138.23	10	137.55	140.00	1	3,062	0.03%
2018/08/03	14	131.79	8	132.50	134.50	6	3,068	0.20%
2018/08/02	3	127.17	18	124.53	125.50	-15	3,026	-0.50%
2018/08/01	9	122.22	0	0.00	120.50	9	3,031	0.30%
2018/07/31	11	121.14	0	0.00	122.50	11	3,070	0.36%
2018/07/30	4	119.63	10	119.20	119.50	-6	3,138	-0.19%
2018/07/27	12	121.33	1	126.00	120.50	11	3,185	0.35%
2018/07/26	3	128.17	2	129.00	125.50	1	3,271	0.03%
2018/07/25	3	125.83	3	125.33	124.50	0	3,339	0.00%
2018/07/24	3	133.33	1	134.00	132.50	2	3,348	0.06%
2018/07/23	2	129.25	0	0.00	129.00	2	3,387	0.06%
2018/07/20	2	136.75	7	138.36	136.00	-5	3,506	-0.14%
2018/07/19	4	147.75	3	147.67	142.50	1	3,530	0.03%
2018/07/18	1	146.50	1	143.00	139.50	0	3,513	0.00%
2018/07/17	4	148.50	343	150.96	143.50	-339	3,531	-9.60%	大賣/鉅額交易
2018/07/16	525	148.34	187	145.71	147.50	338	3,413	9.90%	大買/大賣/鉅額交易
2018/07/13	1	129.50	6	132.92	135.00	-5	3,312	-0.15%
2018/07/12	3	130.50	6	128.33	128.50	-3	3,246	-0.09%
2018/07/11	3	120.50	2	124.00	123.50	1	3,204	0.03%
2018/07/10	4	125.00	3	124.83	124.50	1	3,205	0.03%
2018/07/09	2	122.25	5	123.10	123.50	-3	3,199	-0.09%
2018/07/05	1	117.00	1	117.00	116.00	0	3,262	0.00%
2018/07/03	1	121.00	1	123.50	119.50	0	3,260	0.00%
2018/07/02	5	125.50	0	0.00	124.00	5	3,244	0.15%
2018/06/29	6	129.08	5	129.60	129.00	1	3,227	0.03%
2018/06/28	5	133.00	8	133.75	132.00	-3	3,252	-0.09%
2018/06/27	8	130.38	17	131.03	130.50	-9	3,247	-0.28%
2018/06/26	11	129.36	9	130.39	132.00	2	3,319	0.06%
2018/06/25	13	131.54	11	132.00	130.50	2	3,331	0.06%
2018/06/22	5	134.50	4	134.88	131.00	1	3,322	0.03%
2018/06/21	0	0.00	33	132.76	135.00	-33	3,267	-1.01%
2018/06/20	4	130.88	3	134.00	128.00	1	3,234	0.03%
2018/06/19	1	134.00	0	0.00	129.50	1	3,169	0.03%
2018/06/15	1	131.00	6	132.17	132.50	-5	3,154	-0.16%
2018/06/14	4	127.50	2	126.25	126.50	2	3,120	0.06%
2018/06/13	19	134.58	426	136.24	124.50	-407	3,089	-13.17%	大賣/鉅額交易
2018/06/12	421	133.88	25	129.82	134.00	396	2,953	13.41%	大買/鉅額交易
2018/06/11	11	121.77	8	122.06	122.00	3	2,883	0.10%
2018/06/08	9	123.94	1	125.00	123.50	8	2,865	0.28%
2018/06/07	8	130.06	10	130.25	128.00	-2	2,834	-0.07%
2018/06/06	8	131.50	18	133.42	130.50	-10	2,807	-0.36%
2018/06/05	6	129.75	5	129.80	129.50	1	2,782	0.04%
2018/06/04	26	130.56	16	131.91	127.00	10	2,754	0.36%
2018/06/01	50	127.86	21	127.55	127.00	29	2,692	1.08%
2018/05/31	10	120.75	14	120.46	125.00	-4	2,636	-0.15%
2018/05/30	2	123.00	2	123.50	121.00	0	2,608	0.00%
2018/05/29	10	127.95	0	0.00	121.00	10	2,565	0.39%
2018/05/28	12	132.00	13	133.81	129.00	-1	2,516	-0.04%
2018/05/25	11	130.95	3	132.17	133.00	8	2,461	0.32%
2018/05/24	13	129.15	10	128.60	133.50	3	2,379	0.13%
2018/05/23	9	119.06	9	119.28	121.50	0	2,227	0.00%
2018/05/22	6	118.33	7	119.00	116.00	-1	2,144	-0.05%
2018/05/21	2	113.50	2	112.00	113.50	0	2,076	0.00%
2018/05/18	3	112.50	3	113.67	112.00	0	2,052	0.00%
2018/05/17	2	111.50	2	111.75	109.00	0	2,000	0.00%
2018/05/16	4	119.50	6	117.00	111.00	-2	1,944	-0.10%
2018/05/15	10	117.90	8	118.75	119.00	2	1,864	0.11%
2018/05/14	1	116.50	12	116.83	115.00	-11	1,761	-0.62%
2018/05/11	47	112.61	298	112.12	109.50	-251	1,674	-14.99%	大賣/鉅額交易
2018/05/10	251	108.49	9	108.50	108.50	242	1,577	15.34%	大買/鉅額交易
2018/05/09	4	100.00	7	100.87	98.80	-3	1,523	-0.20%
2018/05/08	5	110.70	2	104.75	104.50	3	1,456	0.21%
2018/05/07	22	113.39	11	113.41	111.50	11	1,402	0.78%
2018/05/04	9	115.06	2	114.00	113.50	7	1,312	0.53%
2018/05/03	7	118.50	6	114.92	115.00	1	1,246	0.08%
2018/05/02	4	112.00	3	112.50	115.50	1	1,122	0.09%
2018/04/30	1	106.00	2	103.25	105.00	-1	1,028	-0.10%
2018/04/27	2	104.00	4	104.63	104.00	-2	990	-0.20%
2018/04/26	7	103.79	505	103.08	101.50	-498	922	-53.97%	大賣/鉅額交易
2018/04/25	500	97.90	0	0.00	97.90	500	783	63.83%	大買/鉅額交易
2018/04/24	1	89.00	0.2	89.00	89.00	0.8	731	0.11%
2018/04/23	142	90.86	149	90.75	90.90	-7	675	-1.04%	大買/大賣/
2018/04/19	5.2	85.62	0	0.00	83.30	5.2	602	0.86%
2018/04/16	2	81.15	7	80.17	78.80	-5	563	-0.89%
2018/04/13	3	81.60	1	80.50	78.50	2	549	0.36%
2018/04/12	8	82.08	4	81.93	83.20	4	529	0.76%
2018/04/02	1	78.50	1	76.00	76.00	0	375	0.00%
2018/03/31	8	78.21	8	79.85	78.00	0	359	0.00%
2018/03/30	0	0.00	1	74.10	74.20	-1	313	-0.32%
2018/03/29	3	73.90	2	76.40	76.00	1	286	0.35%
2018/03/28	1	67.50	3	67.37	71.20	-2	199	-1.00%
2018/03/27	7	69.21	0	0.00	64.80	7	168	4.16%
2018/03/09	0	0.00	3	61.90	61.40	-3	147	-2.04%
2018/03/08	4	61.40	4	61.13	62.40	0	146	0.00%
2018/01/29	0	0.00	1	59.30	59.90	-1	113	-0.88%
2018/01/22	0	0.00	1	60.00	60.20	-1	115	-0.87%
2018/01/19	1	60.00	0	0.00	60.00	1	115	0.86%
2018/01/15	6	62.85	1	64.30	63.10	5	115	4.32%