科嘉-KY (5215)-富邦-建國券商分點個股進出

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
46.35
漲跌
▼0.75
漲幅
-1.59%
成交量
32張
產業
上市電腦週邊類股
175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

科嘉-KY (5215)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
2024/12/13	0	0.00	2	46.35	46.35	-2	46	-4.34%
2024/11/27	5	47.25	0	0.00	47.40	5	105	4.75%
2024/11/19	5	46.85	0	0.00	46.65	5	113	4.39%
2024/11/13	0	0.00	0.1	48.05	47.65	-0.1	113	-0.05%
2024/11/12	1	48.70	0	0.00	48.20	1	113	0.88%
2024/10/23	0	0.00	2	48.15	48.30	-2	130	-1.54%
2024/10/21	0	0.00	4	48.21	48.25	-4	130	-3.07%
2024/09/25	2	49.28	3	49.13	49.25	-1	154	-0.65%
2024/09/13	0	0.00	0.1	47.55	47.90	-0.1	155	-0.04%
2024/09/12	0	0.00	0.1	47.30	47.60	-0.1	155	-0.04%
2024/09/04	1	49.00	2	49.25	49.00	-1	140	-0.71%
2024/09/03	0	0.00	2	52.00	52.00	-2	135	-1.47%
2024/09/02	1.2	52.55	0	0.00	52.30	1.2	132	0.88%
2024/08/29	1	53.80	0	0.00	52.30	1	129	0.77%
2024/08/19	0	0.00	2	44.80	44.70	-2	107	-1.85%
2024/08/06	0.1	38.00	0	0.00	39.70	0.1	104	0.10%
2024/08/05	0.2	41.25	0	0.00	41.15	0.2	102	0.20%
2024/07/16	0	0.00	1	51.20	51.00	-1	89	-1.11%
2024/07/04	1	53.80	2	54.50	53.40	-1	91	-1.10%
2024/07/03	0	0.00	1	52.50	52.20	-1	85	-1.18%
2024/07/02	4	51.80	1	52.20	52.10	3	83	3.58%
2024/07/01	9	52.76	4	53.60	52.30	5	83	5.98%
2024/06/28	0	0.00	2	51.00	51.50	-2	81	-2.46%
2024/06/26	2	51.10	0	0.00	51.40	2	83	2.40%
2024/06/25	0	0.00	4	51.00	51.00	-4	83	-4.82%
2024/06/21	2	52.25	0	0.00	51.90	2	86	2.31%
2024/06/20	0	0.00	1	52.10	52.20	-1	86	-1.15%
2024/05/27	0	0.00	1	50.90	50.60	-1	127	-0.79%
2024/05/14	0	0.00	1	50.50	51.00	-1	146	-0.68%
2024/05/08	0	0.00	1	50.50	49.95	-1	168	-0.59%
2024/04/30	0	0.00	3	50.90	50.60	-3	190	-1.57%
2024/04/24	1	48.55	0	0.00	48.60	1	192	0.52%
2024/04/18	1	48.50	0	0.00	48.80	1	197	0.51%
2024/04/16	2	47.90	0	0.00	48.30	2	199	1.00%
2024/04/15	2	49.85	3	50.20	49.85	-1	197	-0.51%
2024/04/11	1	50.60	0	0.00	50.80	1	194	0.51%
2024/04/10	0	0.00	1	51.50	51.40	-1	196	-0.51%
2024/04/09	0	0.00	0.3	50.70	50.50	-0.3	196	-0.17%
2024/04/08	1	50.50	5	50.40	50.40	-4	197	-2.03%
2024/04/02	2	50.90	0	0.00	50.60	2	203	0.98%
2024/03/22	0	0.00	0.5	51.90	51.60	-0.5	209	-0.24%
2024/03/20	1	51.30	0	0.00	51.60	1	210	0.48%
2024/03/19	4	52.00	0	0.00	51.20	4	210	1.90%
2024/03/08	3	56.27	6	56.30	55.50	-3	218	-1.37%
2024/03/07	8	59.11	4	58.45	58.40	4	218	1.83%
2024/03/06	2	57.80	0	0.00	59.60	2	218	0.91%
2024/03/05	2	57.00	0	0.00	56.90	2	220	0.91%
2024/03/01	1	57.70	0.1	57.80	58.50	0.9	224	0.42%
2024/02/27	0	0.00	0.1	57.80	57.90	-0.1	231	-0.03%
2024/02/22	2	60.40	3	59.53	59.40	-1	260	-0.38%
2024/02/21	0.3	60.20	0	0.00	60.40	0.3	266	0.12%
2024/02/20	0.5	60.40	0	0.00	60.40	0.5	276	0.18%
2024/02/19	2.1	61.40	0	0.00	61.40	2.1	284	0.75%
2024/02/16	2	61.30	0	0.00	60.60	2	312	0.64%
2024/02/15	0	0.00	0.1	59.50	60.80	-0.1	317	-0.02%
2024/02/02	3	59.87	0	0.00	58.70	3	328	0.91%
2024/01/31	0	0.00	1.1	60.32	60.40	-1.1	344	-0.30%
2024/01/25	1	56.00	0	0.00	55.80	1	441	0.23%
2024/01/24	1	55.80	1	56.70	56.70	0	494	0.00%
2024/01/18	0	0.00	2	54.10	54.00	-2	680	-0.29%
2024/01/16	0	0.00	4	54.60	55.20	-4	804	-0.50%
2024/01/05	0	0.00	1	57.20	56.80	-1	1,559	-0.06%
2024/01/04	1	56.20	0	0.00	56.30	1	1,582	0.06%
2023/12/29	4	59.30	0	0.00	59.00	4	1,594	0.25%
2023/12/25	1	57.30	0	0.00	57.00	1	1,622	0.06%
2023/12/21	2	58.55	0	0.00	58.20	2	1,634	0.12%
2023/12/18	0	0.00	1.1	59.18	59.00	-1.1	1,652	-0.07%
2023/12/15	1	59.10	0	0.00	59.10	1	1,662	0.06%
2023/12/12	1	59.20	0	0.00	59.20	1	1,706	0.06%
2023/12/11	2	60.40	0.1	60.27	60.20	1.9	1,726	0.11%
2023/12/08	4	60.10	2	60.30	60.30	2	1,822	0.11%
2023/12/07	3	60.70	2	60.00	60.00	1	1,856	0.05%
2023/12/06	6	61.43	0.1	61.50	61.20	6	1,864	0.32%
2023/12/05	0	0.00	1	63.60	62.60	-1	1,884	-0.05%
2023/12/04	1	64.20	5	64.30	64.20	-4	1,897	-0.21%
2023/12/01	0	0.00	1	64.70	64.40	-1	1,924	-0.05%
2023/11/30	6	65.12	0	0.00	64.70	6	2,039	0.29%
2023/11/29	1	64.00	0	64.31	64.20	1	2,076	0.05%
2023/11/27	1	62.70	0	0.00	62.50	1	2,088	0.05%
2023/11/24	1	63.90	0	0.00	63.50	1	2,085	0.05%
2023/11/21	3	62.67	0	0.00	62.70	3	2,074	0.14%
2023/11/20	1	63.00	0	0.00	63.00	1	2,084	0.05%
2023/11/16	1	62.50	1	61.80	61.80	0	2,071	0.00%
2023/11/15	5	63.30	6.3	63.34	62.20	-1.3	2,062	-0.06%
2023/11/14	5	65.86	0	0.00	65.50	5	2,030	0.25%
2023/11/13	3	65.83	3	66.70	66.30	0	2,019	0.00%
2023/11/10	2	65.10	2	65.00	65.00	0	2,010	0.00%
2023/11/09	1	65.50	7	65.66	65.50	-6	2,001	-0.30%
2023/11/08	6	68.12	21	67.49	67.00	-15	1,992	-0.75%
2023/11/07	6.1	69.05	4	69.15	68.20	2.1	1,981	0.11%
2023/11/06	6	68.22	9	68.03	68.30	-3	1,964	-0.15%
2023/11/03	29.1	68.49	77	68.31	68.10	-48	1,953	-2.45%
2023/11/02	80.1	70.86	32	71.18	71.50	48.1	1,903	2.52%
2023/11/01	46.1	70.08	21.1	70.21	71.00	25	1,862	1.34%
2023/10/31	24	69.85	18	69.54	68.90	6	1,807	0.33%
2023/10/30	21	68.87	69.6	68.67	68.90	-48.6	1,720	-2.82%
2023/10/27	39	66.79	4	66.68	65.60	35	1,663	2.10%
2023/10/26	32	67.43	61	67.66	66.90	-29	1,639	-1.77%
2023/10/25	74	71.03	36.4	69.07	68.90	37.6	1,612	2.33%
2023/10/24	34	71.59	75.2	73.03	70.10	-41.2	1,556	-2.64%
2023/10/23	45	73.96	25	74.08	74.20	20	1,483	1.35%
2023/10/20	61.4	70.17	29.7	71.63	73.00	31.7	1,309	2.42%
2023/10/19	5	65.82	6	66.47	66.40	-1	1,187	-0.08%
2023/10/18	7	66.69	3	66.80	67.00	4	1,152	0.35%
2023/10/17	6	68.12	24	70.19	69.30	-18	1,090	-1.65%
2023/10/16	32	70.03	18	70.07	67.00	14	976	1.43%
2023/10/13	29	63.33	41	64.60	66.60	-12	824	-1.46%
2023/10/06	10	57.10	1	57.00	57.10	9	699	1.29%
2023/10/04	1	58.40	0	0.00	58.10	1	690	0.14%
2023/10/02	1	56.80	0	0.00	58.40	1	679	0.15%
2023/09/21	3	57.70	1	58.90	56.60	2	629	0.32%
2023/09/20	3	61.90	28	60.58	59.40	-25	619	-4.04%
2023/09/19	11	62.78	9	61.93	61.10	2	607	0.33%
2023/09/15	14	62.90	13	63.38	61.70	1	582	0.17%
2023/09/14	4	61.00	0	0.00	61.00	4	552	0.72%
2023/09/13	14	61.80	5	62.96	61.10	9	528	1.70%
2023/09/12	3	59.60	10	61.74	62.70	-7	429	-1.63%
2023/09/11	1	56.30	2	57.00	57.00	-1	392	-0.25%
2023/09/08	7	57.16	5	58.54	58.00	2	377	0.53%
2023/09/07	6	57.73	2	58.30	58.90	4	347	1.15%
2023/09/06	2	58.25	12	57.21	57.80	-10	328	-3.04%
2023/09/05	40	59.64	42	58.46	57.90	-2	297	-0.68%
2023/09/04	26	56.07	27	56.66	56.80	-1	179	-0.56%
2023/09/01	0	0.00	7	50.65	51.70	-7	135	-5.17%
2023/08/29	0	0.00	0.3	45.75	46.00	-0.3	114	-0.25%
2023/08/25	2	48.10	3	48.17	47.50	-1	108	-0.92%
2023/08/24	10	50.30	21	47.08	50.80	-11	95	-11.57%
2023/08/23	21	48.81	2	48.50	47.60	19	79	23.88%
2023/08/18	1	46.00	0	0.00	46.55	1	75	1.33%
2023/08/10	0	0.00	2	48.15	48.00	-2	71	-2.81%
2023/08/09	0	0.00	2	46.95	48.10	-2	69	-2.88%
2023/08/08	0	0.00	4	46.58	46.80	-4	66	-6.03%
2023/08/04	0	0.00	1	46.45	46.15	-1	65	-1.52%
2023/08/02	1	45.50	0	0.00	45.50	1	64	1.55%
2023/07/24	1	47.20	0	0.00	47.00	1	61	1.63%
2023/07/21	3.2	47.11	0	0.00	47.50	3.2	60	5.30%
2023/07/17	1	47.45	5	47.43	47.20	-4	59	-6.76%
2023/07/14	0.2	46.46	1	45.50	46.00	-0.8	55	-1.42%
2023/07/10	2	45.23	0	0.00	44.60	2	55	3.63%
2023/06/26	1	46.50	0	0.00	46.45	1	54	1.83%
2023/06/08	0	0.00	1	46.75	46.45	-1	53	-1.86%
2023/06/02	1	46.00	0	0.00	46.45	1	61	1.63%
2023/05/29	0	0.00	5	46.10	46.05	-5	63	-7.92%
2023/05/26	0	0.00	1	47.00	46.65	-1	63	-1.58%
2023/05/17	0	0.00	0.1	46.50	47.20	-0.1	66	-0.20%
2023/05/04	0	0.00	1	47.75	47.90	-1	87	-1.14%
2023/04/25	1	46.65	0	0.00	47.15	1	93	1.07%
2023/04/24	1	48.15	0	0.00	48.25	1	96	1.03%
2023/04/18	0	0.00	1	49.50	49.10	-1	97	-1.03%
2023/04/13	0	0.00	1	50.30	49.30	-1	95	-1.04%
2023/04/11	1	48.20	0	0.00	48.15	1	93	1.07%
2023/03/29	1	48.65	0	48.90	48.30	1	95	1.01%
2023/03/28	0	0.00	3.4	49.43	49.90	-3.4	96	-3.49%
2023/03/22	0	0.00	1	50.30	49.30	-1	99	-1.00%
2023/03/14	0	0.00	0.2	48.80	48.65	-0.2	112	-0.18%
2023/03/13	1	48.60	0	0.00	48.80	1	117	0.85%
2023/03/08	1	50.90	0	0.00	51.10	1	126	0.79%
2023/03/07	0	0.00	1	51.90	50.90	-1	127	-0.79%
2023/03/03	2	50.40	0	0.00	50.20	2	129	1.54%
2023/02/22	2	49.60	0	0.00	49.40	2	153	1.30%
2023/02/15	1	48.05	0	0.00	48.60	1	193	0.52%
2023/02/10	2	49.70	2	48.75	48.70	0	238	0.00%
2023/02/06	0	0.00	2	48.50	48.85	-2	355	-0.56%
2023/02/02	2	47.93	2	49.20	49.70	0	377	0.00%
2023/02/01	0	0.00	2	47.33	47.35	-2	450	-0.44%
2023/01/17	1	45.10	0	0.00	45.10	1	531	0.19%
2023/01/06	0	0.00	0.2	44.95	45.10	-0.2	833	-0.02%
2023/01/05	2	44.50	0	0.00	44.45	2	850	0.24%
2023/01/04	0.2	44.77	0	0.00	44.55	0.2	868	0.02%
2022/12/22	1	45.00	0	0.00	45.00	1	988	0.10%
2022/12/21	1	45.20	0	0.00	45.20	1	988	0.10%
2022/12/20	1	44.05	0	0.00	45.60	1	986	0.10%
2022/12/16	2	46.78	0	0.00	46.50	2	984	0.20%
2022/12/07	2	48.35	0	0.00	48.35	2	976	0.20%
2022/12/02	3	52.03	3	51.80	51.30	0	963	0.00%
2022/11/28	0	0.00	1	48.70	49.40	-1	949	-0.11%
2022/11/24	1	50.30	0	0.00	49.90	1	943	0.11%
2022/11/23	1	50.10	1	49.90	50.00	0	940	0.00%
2022/11/17	1	50.10	1	50.40	50.10	0	922	0.00%
2022/11/16	0	0.00	1	49.75	49.70	-1	917	-0.11%
2022/11/14	0	50.50	0	0.00	50.50	0	901	0.00%
2022/11/11	5	52.66	13	51.61	50.50	-8	890	-0.90%
2022/11/10	8	53.38	4	52.30	52.30	4	878	0.46%
2022/11/09	3	54.03	3	53.87	53.50	0	868	0.00%
2022/11/08	13	54.40	8	54.25	53.90	5	855	0.58%
2022/11/07	11	57.02	18	57.26	55.30	-7	835	-0.84%
2022/11/04	2	51.60	12	55.54	56.70	-10	776	-1.29%
2022/11/03	3	51.87	4	51.40	51.60	-1	734	-0.14%
2022/11/02	6	51.28	3	52.40	51.10	3	724	0.41%
2022/11/01	2	51.65	0	0.00	51.80	2	715	0.28%
2022/10/31	5	51.72	3	51.33	50.80	2	704	0.28%
2022/10/28	12	52.89	5	51.46	50.60	7	688	1.02%
2022/10/27	8	53.03	16	54.11	55.10	-8	608	-1.32%
2022/10/26	3	50.23	19	50.22	50.10	-16	575	-2.78%
2022/10/25	14	52.14	13	52.58	51.20	1	557	0.18%
2022/10/24	25	54.12	20	54.53	51.80	5	525	0.95%
2022/10/21	30	55.93	10	55.48	54.10	20	490	4.08%
2022/10/20	7	53.36	9	54.21	55.30	-2	404	-0.49%
2022/10/19	12	51.26	16.1	51.42	53.20	-4.1	330	-1.24%
2022/10/18	2	45.65	8	47.94	48.50	-6	244	-2.45%
2022/10/17	2	43.40	1	42.95	44.10	1	229	0.44%
2022/10/14	2	44.00	6	44.85	44.55	-4	224	-1.78%
2022/10/13	11	46.63	0	0.00	43.30	11	218	5.04%
2022/10/12	7	48.60	7	48.30	48.10	0	200	0.00%
2022/10/11	17	49.66	11	48.53	48.30	6	183	3.27%
2022/10/07	24	49.36	26	49.02	49.00	-2	160	-1.25%
2022/10/06	20	48.17	23	48.18	48.70	-3	116	-2.59%
2022/10/05	0	0.00	1	44.30	44.30	-1	71	-1.41%
2022/10/04	0	0.00	1	40.30	40.30	-1	70	-1.41%
2022/09/29	1	35.60	0	0.00	35.80	1	71	1.39%
2022/09/26	1.3	37.69	0	0.00	37.90	1.3	74	1.71%
2022/09/23	1	39.55	0	0.00	39.05	1	77	1.29%
2022/09/19	1	40.40	0	0.00	40.30	1	78	1.28%
2022/09/06	0	0.00	1	43.00	43.80	-1	86	-1.16%
2022/09/05	0	0.00	1	44.50	44.50	-1	86	-1.15%
2022/09/01	0	0.00	2	45.85	45.85	-2	87	-2.28%
2022/08/30	0	0.00	2	45.58	45.60	-2	86	-2.30%
2022/08/16	1	45.70	0	0.00	45.05	1	86	1.16%
2022/08/15	0	0.00	1	45.50	45.75	-1	87	-1.14%
2022/08/08	0	0.00	0.1	40.70	40.75	-0.1	90	-0.08%
2022/07/28	0	0.00	1	44.05	43.75	-1	98	-1.01%
2022/07/21	1	44.00	0	0.00	44.55	1	113	0.88%
2022/07/18	1	44.20	0	0.00	44.25	1	123	0.81%
2022/07/15	0	0.00	7	44.66	44.60	-7	127	-5.50%
2022/07/14	2	48.68	4	49.11	49.40	-2	128	-1.56%
2022/07/12	1	45.70	0	0.00	46.50	1	126	0.79%
2022/07/08	1	47.75	0	0.00	47.80	1	128	0.78%
2022/07/04	0	0.00	1	46.70	46.70	-1	132	-0.75%
2022/07/01	1	48.00	3	47.43	45.10	-2	134	-1.48%
2022/06/28	0	0.00	6	51.82	51.50	-6	132	-4.54%
2022/06/24	0	0.00	1	51.40	51.00	-1	134	-0.74%
2022/06/23	1	50.20	7	49.84	50.10	-6	135	-4.41%
2022/06/22	2	50.10	12	50.40	50.20	-10	137	-7.29%
2022/06/21	1	50.30	1	51.00	51.60	0	139	0.00%
2022/06/17	3	53.73	0	0.00	53.30	3	138	2.16%
2022/06/16	2	55.20	1	56.30	54.60	1	140	0.71%
2022/06/15	0	0.00	2	56.35	56.10	-2	142	-1.41%
2022/06/13	1	55.60	8	55.15	55.00	-7	147	-4.76%
2022/06/02	0	0.00	1	59.10	59.00	-1	157	-0.63%
2022/05/30	0	0.00	1	56.70	56.80	-1	158	-0.63%
2022/05/26	1	57.00	0	0.00	56.80	1	158	0.63%
2022/05/24	4	56.53	0	0.00	56.20	4	162	2.46%
2022/05/23	0	0.00	2	57.00	57.20	-2	162	-1.23%
2022/05/20	4	55.18	1	55.30	55.40	3	162	1.85%
2022/05/19	2	53.85	2	54.65	54.60	0	161	0.00%
2022/05/18	0	0.00	1	55.00	54.80	-1	161	-0.62%
2022/05/17	0	0.00	3	54.40	54.70	-3	160	-1.87%
2022/05/16	0	0.00	5	53.56	53.60	-5	160	-3.12%
2022/05/12	0	0.00	3	51.90	51.50	-3	159	-1.88%
2022/05/11	2	51.55	0	0.00	51.90	2	158	1.26%
2022/05/10	1	52.90	0	0.00	53.00	1	163	0.61%
2022/05/09	1	53.31	0	0.00	53.10	1	162	0.62%
2022/05/06	0	0.00	1	55.50	56.00	-1	161	-0.62%
2022/05/05	0	0.00	3	56.00	55.60	-3	163	-1.84%
2022/05/04	0	0.00	1.1	55.03	54.20	-1.1	162	-0.70%
2022/04/28	1	52.30	3	52.20	52.40	-2	158	-1.26%
2022/04/27	2	51.20	1	50.80	52.00	1	157	0.64%
2022/04/26	2	55.25	0	0.00	55.10	2	151	1.32%
2022/04/25	2	57.25	0	0.00	56.20	2	149	1.34%
2022/04/22	2	59.85	0	0.00	60.70	2	142	1.40%
2022/04/21	3	61.27	0	0.00	60.90	3	141	2.12%
2022/04/15	1	59.50	0	0.00	59.80	1	139	0.72%
2022/04/14	0	0.00	1	61.30	60.80	-1	140	-0.71%
2022/04/13	0	0.00	1	59.70	59.70	-1	139	-0.72%
2022/04/11	1	60.20	1	59.30	59.30	0	138	0.00%
2022/04/08	1	60.70	0	0.00	60.70	1	137	0.73%
2022/04/07	2	61.25	0	0.00	60.70	2	138	1.45%
2022/04/06	2	62.40	2	62.25	62.20	0	135	0.00%
2022/04/01	1	63.50	0	0.00	63.50	1	134	0.74%
2022/03/30	1	63.20	0	0.00	63.90	1	142	0.70%
2022/03/29	3	63.47	0	0.00	63.50	3	151	1.99%
2022/03/28	2	62.50	1	63.00	63.20	1	150	0.67%
2022/03/25	0	0.00	1	64.20	63.90	-1	150	-0.67%
2022/03/24	1	62.90	0	0.00	63.80	1	149	0.67%
2022/03/23	0	0.00	1	64.50	64.20	-1	148	-0.67%
2022/03/22	2	64.90	3	64.90	64.90	-1	151	-0.66%
2022/03/21	2	64.65	2	64.90	65.00	0	152	0.00%
2022/03/18	1	63.00	0	0.00	62.70	1	156	0.64%
2022/03/15	4	62.35	2	61.95	61.90	2	172	1.16%
2022/03/11	2	65.00	0	0.00	64.70	2	216	0.93%
2022/03/10	0	0.00	1	67.20	66.50	-1	283	-0.35%
2022/03/09	1	65.70	0	0.00	65.70	1	330	0.30%
2022/03/08	2	65.35	1	66.30	65.50	1	357	0.28%
2022/03/07	2	68.05	1	67.20	67.40	1	355	0.28%
2022/03/02	1	69.50	0	0.00	69.80	1	355	0.28%
2022/03/01	0	0.00	10	70.00	70.00	-10	355	-2.81%
2022/02/25	0.5	70.00	0	0.00	69.50	0.5	355	0.13%
2022/02/24	2	69.20	0	0.00	69.40	2	354	0.56%
2022/02/22	0	0.00	2	70.70	70.50	-2	354	-0.56%
2022/02/21	2	70.95	0	0.00	71.20	2	353	0.57%
2022/02/17	1	71.60	0	0.00	71.20	1	357	0.28%
2022/02/16	0	0.00	0.7	70.70	72.00	-0.7	359	-0.19%
2022/02/10	2	75.30	2	75.35	74.90	0	357	0.00%
2022/02/09	1	72.70	0	0.00	72.70	1	353	0.28%
2022/02/08	1	72.10	0	0.00	71.80	1	353	0.28%
2022/02/07	0	0.00	2	71.05	71.00	-2	353	-0.57%
2022/01/26	2	69.50	0	0.00	69.30	2	351	0.57%
2022/01/25	1	69.70	1	70.00	70.00	0	350	0.00%
2022/01/24	1	70.30	0	0.00	70.70	1	352	0.28%
2022/01/19	2	72.60	0	0.00	72.30	2	351	0.57%
2022/01/18	1	73.60	1	73.80	72.90	0	353	0.00%
2022/01/17	4	72.90	3	72.93	73.40	1	353	0.28%
2022/01/14	1	72.20	1	72.70	72.50	0	352	0.00%
2022/01/13	2	73.30	0	0.00	73.30	2	352	0.57%
2022/01/12	0	0.00	2	74.20	74.20	-2	351	-0.57%
2022/01/11	0	0.00	3	74.53	74.30	-3	353	-0.85%
2022/01/10	3	74.37	1.1	75.09	74.20	1.9	351	0.53%
2022/01/07	5	76.78	3	76.20	76.10	2	350	0.57%
2022/01/06	2	77.40	1	77.90	78.50	1	348	0.29%
2022/01/05	0	0.00	1	77.40	77.50	-1	350	-0.29%
2021/12/29	1	78.40	0.1	78.60	78.20	0.9	351	0.27%
2021/12/27	1	79.30	0	0.00	79.10	1	356	0.28%
2021/12/24	1	80.00	4	80.25	79.70	-3	357	-0.84%
2021/12/23	3	81.40	2	80.20	81.00	1	353	0.28%
2021/12/22	7	77.43	1	77.10	77.10	6	346	1.73%
2021/12/21	0.1	77.40	0	0.00	77.40	0.1	345	0.02%
2021/12/17	1	77.50	2	77.60	77.30	-1	344	-0.29%
2021/12/16	5	79.40	3	79.40	79.10	2	342	0.58%
2021/12/15	4	78.00	10	77.13	77.30	-6	338	-1.77%
2021/12/14	3	79.13	2	77.30	76.90	1	338	0.30%
2021/12/13	0	0.00	1	77.70	77.50	-1	332	-0.30%
2021/12/09	3	81.30	1	82.20	80.80	2	324	0.62%
2021/12/08	2	82.00	3	82.13	80.00	-1	313	-0.32%
2021/12/07	3	86.03	3	87.67	86.20	0	285	0.00%
2021/12/06	9	89.64	9	90.17	89.10	0	266	0.00%
2021/12/03	7	82.64	10	84.53	86.20	-3	198	-1.51%
2021/12/02	0	0.00	9	75.83	78.40	-9	152	-5.92%
2021/12/01	0	0.00	1	71.40	71.30	-1	125	-0.79%
2021/11/26	2	70.30	0	0.00	69.60	2	126	1.58%
2021/11/23	1	71.40	1	72.60	70.90	0	127	0.00%
2021/11/19	0	0.00	3	73.03	72.20	-3	133	-2.25%
2021/11/16	1	72.00	3	72.13	72.00	-2	136	-1.46%
2021/11/15	1	70.10	5	70.12	69.80	-4	137	-2.91%
2021/11/10	4	71.60	0	0.00	71.00	4	172	2.32%
2021/11/08	1	72.10	0	0.00	73.00	1	175	0.57%
2021/11/02	1	72.90	0	0.00	73.70	1	208	0.48%
2021/11/01	0	0.00	1	74.20	73.80	-1	208	-0.48%
2021/10/28	1	72.40	2	73.20	73.00	-1	206	-0.48%
2021/10/26	0	0.00	2	72.40	72.40	-2	208	-0.96%
2021/10/21	1	72.80	0	0.00	71.10	1	215	0.46%
2021/10/19	0	0.00	3	70.33	71.00	-3	219	-1.36%
2021/10/14	1.1	66.99	0	0.00	68.30	1.1	227	0.48%
2021/10/13	2	67.55	1	68.30	68.60	1	228	0.44%
2021/10/08	0	0.00	1	71.40	71.10	-1	227	-0.44%
2021/10/07	0	0.00	2	70.90	71.00	-2	229	-0.87%
2021/10/06	1	69.00	0	0.00	68.20	1	236	0.42%
2021/10/05	1	69.00	0	0.00	69.40	1	239	0.42%
2021/10/04	3	70.20	0	0.00	68.80	3	239	1.25%
2021/09/29	1	72.50	0	0.00	72.50	1	243	0.41%
2021/09/27	0	0.00	11	75.20	75.80	-11	251	-4.37%
2021/09/23	1	73.90	0	0.00	74.10	1	276	0.36%
2021/09/15	1	75.90	0.1	76.53	75.90	0.9	317	0.30%
2021/09/13	1	77.80	0	0.00	77.50	1	322	0.31%
2021/09/10	2	79.25	0	0.00	78.90	2	328	0.61%
2021/09/09	0	0.00	2	78.40	78.50	-2	333	-0.60%
2021/09/08	4	79.10	0	0.00	78.50	4	336	1.19%
2021/09/06	1	81.60	0	0.00	81.10	1	343	0.29%
2021/09/03	0	0.00	2	84.00	83.20	-2	342	-0.58%
2021/09/02	0	0.00	4	83.55	83.10	-4	345	-1.16%
2021/09/01	0	0.00	2	84.50	84.30	-2	345	-0.58%
2021/08/31	2	84.10	0	0.00	83.50	2	346	0.58%
2021/08/30	1	84.30	1	84.40	84.20	0	352	0.00%
2021/08/27	1	84.80	2	85.60	84.70	-1	353	-0.28%
2021/08/26	3	84.10	1	84.50	84.60	2	355	0.56%
2021/08/25	0	0.00	2	84.05	85.90	-2	360	-0.55%
2021/08/24	1	81.60	1	83.00	81.80	0	362	0.00%
2021/08/23	0	0.00	4	82.45	82.30	-4	366	-1.09%
2021/08/20	2	80.10	1	79.90	79.50	1	368	0.27%
2021/08/19	4.1	81.73	0	0.00	80.80	4.1	368	1.11%
2021/08/18	8	82.69	6	83.57	84.10	2	368	0.54%
2021/08/17	1	86.00	3	86.70	86.70	-2	353	-0.57%
2021/08/16	0.1	79.50	3	78.93	78.90	-2.9	343	-0.84%
2021/08/13	3	81.73	0	0.00	81.60	3	351	0.85%
2021/08/12	3	86.30	1	86.50	85.40	2	355	0.56%
2021/08/11	1.1	85.45	13	85.81	85.40	-11.9	372	-3.20%
2021/08/10	10	85.96	0.1	83.00	82.90	9.9	370	2.68%
2021/08/09	1	92.40	6	91.88	91.20	-5	363	-1.37%
2021/08/06	1	93.60	0	0.00	93.70	1	372	0.27%
2021/08/05	0	0.00	9	94.92	94.50	-9	389	-2.31%
2021/08/03	1	94.60	0	0.00	94.60	1	419	0.24%
2021/08/02	1	94.50	3	95.00	94.50	-2	422	-0.47%
2021/07/30	1	97.00	0	0.00	95.90	1	426	0.23%
2021/07/29	0	0.00	1	97.80	97.80	-1	431	-0.23%
2021/07/28	2	95.20	10	95.02	95.10	-8	434	-1.84%
2021/07/27	2	98.50	0	0.00	98.00	2	445	0.45%
2021/07/23	0.2	100.32	3	100.43	100.00	-2.8	460	-0.61%
2021/07/22	0	0.00	1	97.40	97.80	-1	462	-0.22%
2021/07/21	2	97.15	0	0.00	96.10	2	466	0.43%
2021/07/20	2	98.22	0	0.00	98.00	2	467	0.43%
2021/07/19	3	99.60	1	99.90	99.70	2	473	0.42%
2021/07/16	9	100.50	0	0.00	100.50	9	484	1.86%
2021/07/15	1	100.00	0	0.00	100.00	1	487	0.21%
2021/07/14	0	100.33	0	0.00	100.00	0	490	0.01%
2021/07/13	2.3	99.57	12	99.38	99.00	-9.7	495	-1.96%
2021/07/12	3	101.83	0	0.00	101.00	3	491	0.61%
2021/07/08	3	103.17	2	102.50	102.00	1	504	0.20%
2021/07/07	2.2	103.16	0	0.00	103.00	2.2	513	0.43%
2021/07/06	1	104.50	0	0.00	104.00	1	537	0.19%
2021/07/05	4	106.00	1	106.00	106.00	3	557	0.54%
2021/07/02	1	105.00	0	0.00	106.50	1	600	0.17%
2021/07/01	14	106.57	31	107.87	104.00	-17	605	-2.81%
2021/06/30	10	111.05	1	111.50	110.00	9	603	1.49%
2021/06/29	4	116.13	9	115.44	115.00	-5	597	-0.84%
2021/06/28	1	126.00	0	0.00	127.00	1	594	0.17%
2021/06/25	1	126.47	0.3	125.00	125.00	0.7	601	0.12%
2021/06/24	1	123.03	6	124.17	125.00	-5	599	-0.83%
2021/06/23	1	120.00	1.2	120.19	121.00	-0.2	596	-0.04%
2021/06/22	3	119.17	2	119.00	118.50	1	601	0.17%
2021/06/21	2.1	121.67	2	119.50	119.50	0.1	602	0.02%
2021/06/18	1	121.50	5	120.90	122.50	-4	603	-0.66%
2021/06/17	1	120.00	0	120.00	120.00	1	620	0.16%
2021/06/16	0	0.00	2.1	118.28	118.50	-2.1	655	-0.32%
2021/06/15	4	115.88	3	116.67	116.50	1	684	0.15%
2021/06/11	2	114.75	0	0.00	114.50	2	689	0.29%
2021/06/10	3	115.50	8	116.00	116.00	-5	700	-0.71%
2021/06/09	0	0.00	3	115.00	114.50	-3	711	-0.42%
2021/06/08	3.1	115.52	0	0.00	115.00	3.1	727	0.43%
2021/06/07	2	116.00	0	0.00	116.00	2	738	0.27%
2021/06/03	1	114.00	3	114.50	114.00	-2	734	-0.27%
2021/06/02	8.2	115.17	0	0.00	113.50	8.2	735	1.11%
2021/06/01	9	117.06	2	117.50	117.00	7	733	0.95%
2021/05/31	20	113.75	1	112.50	113.00	19	740	2.57%
2021/05/28	2	111.50	0	0.00	113.00	2	742	0.27%
2021/05/27	2	109.50	0.5	110.50	110.50	1.5	751	0.19%
2021/05/25	0.1	110.00	1	111.00	112.00	-0.9	757	-0.12%
2021/05/21	1	107.50	3	108.00	108.50	-2	758	-0.26%
2021/05/20	7	105.64	7	107.29	105.00	0	756	0.00%
2021/05/19	3	106.50	8	106.25	106.00	-5	755	-0.66%
2021/05/18	0	0.00	2	101.50	102.00	-2	744	-0.27%
2021/05/17	3	97.13	0	0.00	92.90	3	751	0.40%
2021/05/14	3	101.67	1	101.50	101.00	2	749	0.27%
2021/05/13	11	99.91	1	101.00	99.80	10	740	1.35%
2021/05/12	7	108.57	57.4	106.48	102.00	-50.4	725	-6.95%
2021/05/11	2	116.75	14	113.93	113.00	-12	709	-1.69%
2021/05/10	12	123.46	2	122.25	121.50	10	705	1.42%
2021/05/07	22	122.05	5	122.70	123.50	17	709	2.40%
2021/05/06	3	119.83	2	119.00	118.50	1	718	0.14%
2021/05/05	2	120.25	1	119.50	118.00	1	730	0.14%
2021/05/03	3.1	125.67	0	0.00	124.00	3.1	759	0.40%
2021/04/29	0	0.00	1	129.50	129.50	-1	762	-0.13%
2021/04/28	0	0.00	1.1	132.00	129.50	-1.1	762	-0.14%
2021/04/27	5	131.00	36	130.75	130.50	-31	761	-4.07%
2021/04/26	3	131.83	58	131.52	131.50	-55	761	-7.23%
2021/04/23	4	131.38	4	132.38	131.00	0	761	0.00%
2021/04/22	2	133.50	0	0.00	133.00	2	762	0.26%
2021/04/21	4	137.00	1	138.00	137.00	3	768	0.39%
2021/04/20	4	137.50	1.1	137.62	137.50	2.9	781	0.37%
2021/04/19	2	137.50	3	137.50	137.00	-1	803	-0.12%
2021/04/16	5	138.30	0	0.00	139.00	5	800	0.62%
2021/04/15	0.3	140.00	7	138.93	139.50	-6.7	802	-0.84%
2021/04/14	2	137.00	2	138.00	137.50	0	803	0.00%
2021/04/13	8	140.56	3.1	142.66	140.50	4.9	800	0.61%
2021/04/12	4	145.50	24	146.33	144.50	-20	791	-2.53%
2021/04/09	7	145.29	2	145.75	145.50	5	769	0.65%
2021/04/08	8	145.19	33.9	143.89	147.50	-25.9	749	-3.45%
2021/04/07	4	139.88	4.1	138.99	139.00	-0.1	710	-0.01%
2021/04/06	0	0.00	10.5	137.34	137.00	-10.5	720	-1.46%
2021/04/01	2	138.50	6	137.67	138.00	-4	728	-0.55%
2021/03/31	0	0.00	3	139.83	139.00	-3	727	-0.41%
2021/03/30	2	139.75	13.3	139.51	140.50	-11.3	724	-1.56%
2021/03/26	1	137.50	0.2	140.50	138.00	0.9	707	0.12%
2021/03/25	1	137.50	0	0.00	136.00	1	710	0.14%
2021/03/24	1	138.50	1	138.50	138.50	0	706	0.00%
2021/03/23	6	139.67	4	141.50	139.00	2	709	0.28%
2021/03/22	13	140.62	0	0.00	139.00	13	706	1.84%
2021/03/19	10	146.30	3	146.00	145.00	7	694	1.01%
2021/03/18	8	143.00	5	143.90	144.50	3	664	0.45%
2021/03/17	1	139.50	2	141.25	139.00	-1	642	-0.16%
2021/03/16	69	138.55	4.4	139.41	138.50	64.6	648	9.96%
2021/03/15	22	138.23	2	139.50	140.00	20	646	3.09%
2021/03/12	30	137.52	5	137.10	137.00	25	644	3.88%
2021/03/11	2	135.50	1	136.50	135.00	1	651	0.15%
2021/03/10	1	132.00	1	133.00	131.50	0	660	0.00%
2021/03/09	2	130.75	0	0.00	132.50	2	672	0.30%
2021/03/08	1	131.00	0	0.00	130.00	1	685	0.15%
2021/03/05	4	132.25	0	0.00	132.00	4	707	0.57%
2021/03/04	0	0.00	1.1	134.55	135.00	-1.1	712	-0.16%
2021/02/25	4	130.25	0	0.00	130.50	4	738	0.54%
2021/02/23	0	0.00	2	137.00	136.50	-2	770	-0.26%
2021/02/22	0	0.00	3	136.33	136.00	-3	784	-0.38%
2021/02/19	0	0.00	2	135.00	135.00	-2	800	-0.25%
2021/02/18	2	133.50	0	0.00	133.50	2	824	0.24%
2021/02/05	1	126.00	16	129.06	127.50	-15	858	-1.75%
2021/02/03	1	130.50	3	132.00	129.50	-2	908	-0.22%
2021/02/02	3	130.83	0	0.00	131.00	3	957	0.31%
2021/02/01	1	129.50	0	0.00	130.50	1	981	0.10%
2021/01/29	1	135.00	0	0.00	135.00	1	999	0.10%
2021/01/28	5	138.30	4	140.75	137.00	1	1,017	0.10%
2021/01/27	1	142.00	2	142.75	141.00	-1	1,029	-0.10%
2021/01/26	4	139.63	2	141.25	140.00	2	1,053	0.19%
2021/01/25	1	138.50	2	139.50	138.50	-1	1,038	-0.10%
2021/01/22	1	137.00	10	133.50	136.00	-9	1,037	-0.87%
2021/01/21	0	0.00	6	131.08	129.00	-6	1,041	-0.58%
2021/01/18	0	0.00	1	132.50	132.50	-1	1,104	-0.09%
2021/01/14	1	139.00	1	137.50	138.50	0	1,139	0.00%
2021/01/13	0	0.00	9	136.00	136.00	-9	1,197	-0.75%
2021/01/12	9	134.22	0	0.00	131.00	9	1,268	0.71%
2021/01/11	2	131.00	0	0.00	131.00	2	1,284	0.16%
2021/01/06	7	130.57	4	131.38	128.50	3	1,390	0.22%
2020/12/31	0	0.00	1	131.50	131.50	-1	1,477	-0.07%
2020/12/30	12	130.54	10	131.30	130.00	2	1,488	0.13%
2020/12/28	0	0.00	1	127.50	126.50	-1	1,527	-0.07%
2020/12/24	1	133.00	0	0.00	131.50	1	1,554	0.06%
2020/12/23	0	0.00	2	132.00	132.00	-2	1,577	-0.13%
2020/12/22	1	133.50	7	133.14	133.00	-6	1,640	-0.37%
2020/12/21	10	134.25	6	136.00	134.00	4	1,685	0.24%
2020/12/18	0	0.00	1	136.50	136.00	-1	1,714	-0.06%
2020/12/17	0	0.00	5	138.00	137.00	-5	1,763	-0.28%
2020/12/15	3	134.50	31	135.10	134.00	-28	1,779	-1.57%
2020/12/14	3	138.00	6	138.33	137.50	-3	1,792	-0.17%
2020/12/11	4	140.63	3	141.50	139.00	1	1,814	0.06%
2020/12/10	41	139.11	1	140.50	140.50	40	1,834	2.18%
2020/12/09	8	141.63	3	141.00	141.00	5	1,858	0.27%
2020/12/07	16	135.66	0	0.00	141.00	16	2,011	0.80%
2020/12/04	2	137.50	0	0.00	136.50	2	2,034	0.10%
2020/12/03	6	140.00	1	139.00	139.50	5	2,095	0.24%
2020/12/01	2	142.50	0	0.00	141.00	2	2,250	0.09%
2020/11/30	2	145.50	0	0.00	145.00	2	2,262	0.09%
2020/11/27	4	148.13	4	147.50	147.50	0	2,300	0.00%
2020/11/25	10	145.00	1	145.50	145.50	9	2,460	0.37%
2020/11/24	0	0.00	40	147.50	145.50	-40	2,531	-1.58%
2020/11/23	8	142.94	0	0.00	143.50	8	2,545	0.31%
2020/11/20	23	143.87	0	0.00	145.00	23	2,563	0.90%
2020/11/19	5	146.00	2	146.00	146.00	3	2,644	0.11%
2020/11/18	5	149.20	0	0.00	148.50	5	2,673	0.19%
2020/11/17	2	153.00	2	154.00	152.00	0	2,728	0.00%
2020/11/16	10	150.00	5	149.50	151.50	5	2,779	0.18%
2020/11/13	1	145.00	17	145.06	146.00	-16	2,840	-0.56%
2020/11/12	1	148.00	1	153.00	146.50	0	2,917	0.00%
2020/11/11	2	150.50	4.1	149.60	149.00	-2.1	2,989	-0.07%
2020/11/10	5	156.50	2	157.00	154.50	3	3,029	0.10%
2020/11/09	6	163.00	9	159.89	163.00	-3	3,029	-0.10%
2020/11/06	7	159.29	2	156.00	156.00	5	3,059	0.16%
2020/11/05	8	158.31	6	161.00	158.00	2	3,053	0.07%
2020/11/04	1	155.00	1	159.00	162.00	0	3,040	0.00%
2020/11/03	20	156.55	3	156.00	157.00	17	3,027	0.56%
2020/11/02	2	151.00	1	151.50	151.50	1	3,025	0.03%
2020/10/30	3	154.50	1	153.00	153.00	2	3,055	0.07%
2020/10/29	9	158.11	14	154.71	160.00	-5	3,057	-0.16%
2020/10/28	8	163.19	9	160.56	158.00	-1	3,050	-0.03%
2020/10/27	0	0.00	2	164.00	164.50	-2	3,030	-0.07%
2020/10/26	1	163.50	0	0.00	161.50	1	3,037	0.03%
2020/10/22	1	161.00	1	161.50	162.00	0	3,068	0.00%
2020/10/21	7	166.43	7	163.14	165.00	0	3,081	0.00%
2020/10/20	2	159.25	3	163.17	163.50	-1	3,097	-0.03%
2020/10/16	9	153.78	7	153.57	152.50	2	3,218	0.06%
2020/10/15	4	150.00	32	149.89	148.00	-28	3,211	-0.87%
2020/10/14	1	152.00	2	150.00	151.50	-1	3,227	-0.03%
2020/10/13	9	150.00	9	148.61	150.00	0	3,338	0.00%
2020/10/12	1	149.00	28	150.64	143.00	-27	3,373	-0.80%
2020/10/08	13	146.62	1	147.50	148.00	12	3,387	0.35%
2020/10/07	6	144.58	5	146.80	146.00	1	3,424	0.03%
2020/10/06	31	146.47	0	0.00	146.50	31	3,456	0.90%
2020/09/30	5	138.00	0	0.00	137.50	5	3,523	0.14%
2020/09/29	8	135.00	0	0.00	134.50	8	3,556	0.22%
2020/09/28	8	135.50	0	0.00	136.50	8	3,613	0.22%
2020/09/24	1	149.00	1	146.00	142.50	0	3,773	0.00%
2020/09/23	2	151.50	2	152.50	152.50	0	3,743	0.00%
2020/09/22	3	151.17	1	149.50	149.00	2	3,771	0.05%
2020/09/21	1	160.50	0	0.00	157.50	1	3,842	0.03%
2020/09/16	0	0.00	3	162.33	162.00	-3	4,163	-0.07%
2020/09/15	1	164.00	0	0.00	161.00	1	4,209	0.02%
2020/09/14	0	0.00	1	161.00	163.00	-1	4,241	-0.02%
2020/09/11	2	158.50	5	161.00	158.50	-3	4,238	-0.07%
2020/09/10	2	172.50	2	171.00	171.50	0	4,150	0.00%
2020/09/09	7	167.21	1	168.00	169.00	6	4,132	0.15%
2020/09/08	1	172.00	3	174.00	170.50	-2	4,129	-0.05%
2020/09/07	1	175.00	12	175.42	170.00	-11	4,094	-0.27%
2020/09/04	1	169.50	0	0.00	168.50	1	4,012	0.02%
2020/09/03	3	172.67	3	174.83	170.00	0	4,002	0.00%
2020/09/02	0	0.00	6	170.67	172.00	-6	4,024	-0.15%
2020/09/01	2	174.25	9	175.11	176.00	-7	4,122	-0.17%
2020/08/31	8	173.88	8	172.63	170.00	0	4,196	0.00%
2020/08/28	5	165.30	5	165.50	165.00	0	4,139	0.00%
2020/08/27	0	0.00	66	159.83	157.00	-66	4,081	-1.62%
2020/08/26	12	159.88	10	161.25	158.50	2	4,098	0.05%
2020/08/25	3	159.50	4	158.88	160.50	-1	4,121	-0.02%
2020/08/24	10	147.25	10	152.50	151.50	0	4,062	0.00%
2020/08/21	75	149.54	0	0.00	150.00	75	4,055	1.85%
2020/08/20	9	146.44	107	152.22	143.00	-98	4,059	-2.41%	大賣/
2020/08/19	52	162.83	10	160.55	158.50	42	4,083	1.03%
2020/08/18	28	172.38	12	175.54	169.50	16	4,036	0.40%
2020/08/17	21	173.48	73	172.68	177.00	-52	4,178	-1.24%
2020/08/14	8	171.25	1	167.00	175.50	7	4,129	0.17%
2020/08/13	4	157.75	4	161.75	164.00	0	4,066	0.00%
2020/08/12	3	152.50	10	148.75	161.00	-7	4,024	-0.17%
2020/08/11	1	148.50	20	149.75	146.50	-19	3,980	-0.48%
2020/08/10	0	0.00	10	147.50	148.00	-10	4,003	-0.25%
2020/08/07	3	148.00	31	145.77	146.00	-28	4,013	-0.70%
2020/08/06	5	147.30	2	145.00	145.00	3	4,030	0.07%
2020/08/05	1	149.50	1	151.00	152.00	0	4,042	0.00%
2020/08/03	0	0.00	1	143.00	141.50	-1	4,033	-0.02%
2020/07/31	0	0.00	3	146.33	145.50	-3	4,042	-0.07%
2020/07/29	1	132.00	1	142.00	141.50	0	4,059	0.00%
2020/07/28	1	135.00	3	135.50	135.00	-2	4,050	-0.05%
2020/07/27	7	143.07	1	146.00	141.00	6	4,104	0.15%
2020/07/24	50	149.96	4	148.75	144.50	46	4,213	1.09%
2020/07/23	4	150.13	21	145.07	149.50	-17	4,142	-0.41%
2020/07/22	25	139.14	12	143.17	147.50	13	4,026	0.32%
2020/07/21	110	133.82	5	133.80	137.00	105	3,925	2.68%	大買/鉅額交易
2020/07/20	5	124.90	13	126.42	126.50	-8	3,919	-0.20%
2020/07/17	6	138.92	5	131.90	130.00	1	3,894	0.03%
2020/07/16	13	136.15	3	141.00	141.00	10	3,786	0.26%
2020/07/15	1	133.00	3	130.00	128.50	-2	3,705	-0.05%
2020/07/14	1	132.00	8	131.56	130.50	-7	3,736	-0.19%
2020/07/13	7	142.43	0	0.00	136.00	7	3,711	0.19%
2020/07/10	4	146.00	14	145.32	145.00	-10	3,695	-0.27%
2020/07/09	6	147.67	22	151.30	141.50	-16	3,670	-0.44%
2020/07/08	8	147.25	1	150.00	146.00	7	3,643	0.19%
2020/07/07	8	141.69	12	143.63	139.50	-4	3,657	-0.11%
2020/07/06	5	146.80	3	148.00	148.50	2	3,629	0.06%
2020/07/03	14	151.46	30	155.00	150.00	-16	3,655	-0.44%
2020/07/02	0	0.00	7	143.00	143.00	-7	3,518	-0.20%
2020/07/01	4	128.50	22	126.61	130.00	-18	3,517	-0.51%
2020/06/30	13	128.35	4	128.50	126.00	9	3,458	0.26%
2020/06/29	24	124.10	15.8	125.92	124.50	8.2	3,353	0.25%
2020/06/24	35	119.06	10.4	117.65	119.00	24.6	3,228	0.76%
2020/06/23	0	0.00	6.7	113.80	116.50	-6.7	3,087	-0.22%
2020/06/22	3	109.17	0	0.00	106.00	3	3,020	0.10%
2020/06/19	0	0.00	7	105.86	106.50	-7	2,961	-0.24%
2020/06/18	13	102.31	0	0.00	103.00	13	2,915	0.45%
2020/06/17	25	98.66	2.1	100.93	100.50	22.9	2,894	0.79%
2020/06/15	1.4	97.00	6	98.50	94.50	-4.6	2,862	-0.16%
2020/06/11	1	109.00	3	104.00	103.50	-2	2,808	-0.07%
2020/06/10	0	0.00	1	102.50	104.00	-1	2,760	-0.04%
2020/06/09	3	103.50	3	102.33	101.50	0	2,752	0.00%
2020/06/08	17	105.29	274	107.36	103.00	-257	2,706	-9.49%	大賣/鉅額交易
2020/06/05	666	108.99	404	108.78	109.00	262	2,569	10.20%	大買/大賣/鉅額交易
2020/06/04	3	96.80	2	96.00	99.20	1	2,428	0.04%
2020/06/03	2	95.85	0	0.00	96.50	2	2,379	0.08%
2020/06/02	1	95.90	2	94.80	94.50	-1	2,353	-0.04%
2020/06/01	2	97.90	0	0.00	99.10	2	2,307	0.09%
2020/05/29	3	96.13	0	0.00	96.00	3	2,247	0.13%
2020/05/27	8	96.53	72	94.55	94.00	-64	2,171	-2.95%
2020/05/26	11	94.95	8	95.56	94.50	3	2,093	0.14%
2020/05/22	491	81.86	1,478	81.72	81.50	-987	1,943	-50.77%	大買/大賣/鉅額交易
2020/05/21	1,038	78.79	5	78.78	78.90	1,033	1,707	60.50%	大買/鉅額交易
2020/05/19	36	72.62	1	72.00	72.10	35	1,647	2.12%
2020/05/15	7	71.24	1	72.10	72.00	6	1,630	0.37%
2020/05/13	1	72.40	0	0.00	71.80	1	1,575	0.06%
2020/05/11	0	0.00	2	74.90	75.30	-2	1,504	-0.13%
2020/05/08	1	77.00	0	0.00	75.30	1	1,485	0.07%
2020/05/05	11	76.14	11	75.70	75.70	0	1,426	0.00%
2020/05/04	1	73.00	0	0.00	73.60	1	1,395	0.07%
2020/04/30	18	77.05	37	77.43	75.70	-19	1,373	-1.38%
2020/04/29	342	76.66	396	76.62	76.70	-54	1,295	-4.17%	大買/大賣/
2020/04/28	14	70.83	5	70.06	69.80	9	1,156	0.78%
2020/04/27	12	70.75	13	69.95	70.00	-1	1,146	-0.09%
2020/04/24	7	70.37	2	68.90	68.90	5	1,148	0.44%
2020/04/23	26	69.69	19	70.27	68.80	7	1,135	0.62%
2020/04/22	5	68.00	0	0.00	67.80	5	1,081	0.46%
2020/04/21	0	0.00	1	66.70	64.70	-1	1,067	-0.09%
2020/04/20	5	66.30	5	67.20	67.20	0	1,056	0.00%
2020/04/17	13	69.47	21	69.84	67.00	-8	1,049	-0.76%
2020/04/16	7	68.99	3	69.23	70.10	4	980	0.41%
2020/04/15	6	69.33	4	69.60	69.60	2	989	0.20%
2020/04/14	12	68.78	21	70.07	70.50	-9	966	-0.93%
2020/04/13	26	69.40	6	69.20	68.20	20	937	2.13%
2020/04/10	0	0.00	10	69.99	71.20	-10	896	-1.12%
2020/04/09	11	67.02	7	67.09	66.00	4	820	0.49%
2020/04/08	14	69.84	17	70.19	69.70	-3	777	-0.39%
2020/04/07	3	64.33	3	65.00	66.40	0	692	0.00%
2020/04/01	6	55.83	0	0.00	56.50	6	637	0.94%
2020/03/30	0	0.00	1	56.70	56.70	-1	625	-0.16%
2020/03/27	4	57.05	2	58.00	54.80	2	620	0.32%
2020/03/26	1	55.30	1	56.00	56.70	0	604	0.00%
2020/03/25	1	56.90	12	55.57	55.40	-11	599	-1.83%
2020/03/24	25	51.92	30	52.61	53.20	-5	627	-0.80%
2020/03/20	1	48.45	1	49.40	49.90	0	638	0.00%
2020/03/19	4	46.06	1	46.85	45.40	3	631	0.48%
2020/03/18	1	52.00	1	49.95	50.40	0	621	0.00%
2020/03/17	7	49.55	7	51.70	48.50	0	629	0.00%
2020/03/05	0	0.00	1	55.50	55.00	-1	608	-0.16%
2020/03/03	8	54.30	0	0.00	53.60	8	657	1.22%
2020/03/02	1	52.10	0	0.00	53.10	1	752	0.13%
2020/02/24	5	59.40	0	0.00	59.20	5	831	0.60%
2020/02/18	0	0.00	1	62.10	61.80	-1	1,123	-0.09%
2020/02/17	0	0.00	4	62.50	61.60	-4	1,207	-0.33%
2020/02/14	0	0.00	16	62.59	62.50	-16	1,207	-1.32%
2020/02/10	5	58.10	5	59.20	59.20	0	1,275	0.00%
2020/02/06	0	0.00	3	59.50	59.50	-3	1,348	-0.22%
2020/02/05	3	60.00	0	0.00	58.20	3	1,360	0.22%
2020/02/04	1	58.70	1	59.60	58.80	0	1,373	0.00%
2020/01/20	4	67.10	0	0.00	67.00	4	1,441	0.28%
2020/01/13	0	0.00	2	64.50	63.80	-2	1,568	-0.13%
2020/01/09	1	62.70	13	63.38	63.60	-12	1,845	-0.65%
2020/01/08	8	61.08	2	61.50	60.70	6	2,027	0.30%
2020/01/07	2	61.00	2	61.60	61.00	0	2,140	0.00%
2020/01/02	0	0.00	1	63.30	63.50	-1	2,257	-0.04%
2019/12/31	0	0.00	11	63.13	62.60	-11	2,386	-0.46%
2019/12/30	6	62.10	18	61.42	61.60	-12	2,391	-0.50%
2019/12/27	19	63.25	8	63.23	62.50	11	2,396	0.46%
2019/12/26	4	62.30	2	62.70	62.50	2	2,423	0.08%
2019/12/25	18	62.81	0	0.00	62.30	18	2,429	0.74%
2019/12/24	2	63.40	0	0.00	63.10	2	2,439	0.08%
2019/12/20	0	0.00	2	63.90	63.90	-2	2,471	-0.08%
2019/12/19	7	64.50	5	63.78	63.50	2	2,483	0.08%
2019/12/18	15	66.07	25	65.94	66.00	-10	2,580	-0.39%
2019/12/17	0	0.00	1	68.30	68.30	-1	2,619	-0.04%
2019/12/16	0	0.00	2	68.60	68.20	-2	2,616	-0.08%
2019/12/12	15	68.64	11	69.64	68.10	4	2,631	0.15%
2019/12/06	2	69.50	2	69.00	69.00	0	2,869	0.00%
2019/12/05	3	69.63	2	70.00	70.00	1	2,896	0.03%
2019/12/04	0	0.00	2	68.90	69.30	-2	2,910	-0.07%
2019/12/02	20	68.50	9	69.64	68.80	11	2,946	0.37%
2019/11/29	16	72.03	13	71.34	70.50	3	2,950	0.10%
2019/11/28	13	73.73	28	73.74	73.70	-15	2,957	-0.51%
2019/11/27	50	74.91	21	75.17	74.20	29	3,026	0.96%
2019/11/26	0	0.00	1	71.50	71.60	-1	3,006	-0.03%
2019/11/25	1	70.50	18	70.83	69.60	-17	3,082	-0.55%
2019/11/22	0	0.00	1	69.80	68.20	-1	3,084	-0.03%
2019/11/21	5	68.34	5	69.00	69.00	0	3,107	0.00%
2019/11/20	18	68.56	1	68.10	68.60	17	3,108	0.55%
2019/11/19	1	70.10	3	70.53	70.10	-2	3,120	-0.06%
2019/11/18	6	70.12	21	71.23	70.90	-15	3,140	-0.48%
2019/11/15	13	76.33	12	76.39	74.00	1	3,147	0.03%
2019/11/14	2	71.25	2	73.50	72.90	0	3,004	0.00%
2019/11/12	4	67.75	4	68.30	68.30	0	3,130	0.00%
2019/11/11	2	68.00	2	67.60	67.60	0	3,195	0.00%
2019/11/08	4	70.00	4	70.20	70.20	0	3,270	0.00%
2019/11/07	2	68.00	2	70.10	70.10	0	3,279	0.00%
2019/11/06	33	68.61	8	67.50	67.50	25	3,310	0.76%
2019/11/05	8	67.90	9	67.76	67.50	-1	3,279	-0.03%
2019/11/04	2	69.80	2	69.10	69.10	0	3,266	0.00%
2019/11/01	2	70.30	1	69.90	70.10	1	3,282	0.03%
2019/10/30	10	70.64	11	70.24	70.00	-1	3,362	-0.03%
2019/10/29	19	73.01	19	70.23	70.20	0	3,411	0.00%
2019/10/28	0	0.00	2	74.30	74.60	-2	3,446	-0.06%
2019/10/25	4	75.50	6	74.77	73.60	-2	3,452	-0.06%
2019/10/24	8	75.54	6	76.63	76.70	2	3,460	0.06%
2019/10/23	7	76.43	9	76.89	76.30	-2	3,469	-0.06%
2019/10/22	4	75.53	2	76.90	77.00	2	3,459	0.06%
2019/10/21	0	0.00	1	78.20	78.60	-1	3,475	-0.03%
2019/10/18	12	77.38	7	77.77	78.70	5	3,530	0.14%
2019/10/17	17	79.84	511	79.03	77.80	-494	3,564	-13.86%	大賣/鉅額交易
2019/10/16	539	77.06	98	76.02	77.20	441	3,355	13.14%	大買/鉅額交易
2019/10/15	18	67.33	24	69.11	70.20	-6	3,165	-0.19%
2019/10/14	6	63.68	6	64.10	63.90	0	3,056	0.00%
2019/10/09	4	64.80	4	64.18	64.00	0	3,049	0.00%
2019/10/08	8	66.95	6	64.10	64.10	2	3,034	0.07%
2019/10/07	18	66.86	4	66.23	67.40	14	2,989	0.47%
2019/10/04	8	62.88	3	61.30	61.30	5	2,897	0.17%
2019/10/03	10	62.21	10	61.88	62.50	0	2,916	0.00%
2019/10/02	11	62.64	11	62.75	61.80	0	2,922	0.00%
2019/09/27	4	60.75	4	59.90	59.90	0	2,931	0.00%
2019/09/26	6	62.17	6	62.53	61.90	0	2,933	0.00%
2019/09/25	2	63.20	3	63.33	63.20	-1	2,936	-0.03%
2019/09/24	4	63.85	2	62.20	62.20	2	2,923	0.07%
2019/09/23	23	66.61	30	67.05	64.30	-7	2,925	-0.24%
2019/09/20	19	63.18	11	63.91	65.10	8	2,820	0.28%
2019/09/19	20	60.54	2	60.55	60.70	18	2,749	0.65%
2019/09/18	6	60.93	4	60.30	60.30	2	2,745	0.07%
2019/09/17	8	62.04	6	61.65	61.60	2	2,729	0.07%
2019/09/16	23	63.39	5	61.40	61.40	18	2,718	0.66%
2019/09/12	22	65.39	20	64.40	64.40	2	2,691	0.07%
2019/09/11	10	64.01	13	64.68	65.50	-3	2,620	-0.11%
2019/09/10	6	59.58	6	60.72	61.00	0	2,491	0.00%
2019/09/09	7	57.31	7	56.34	56.10	0	2,438	0.00%
2019/09/06	13	62.94	14	62.13	61.80	-1	2,397	-0.04%
2019/09/05	11	62.69	12	62.92	62.10	-1	2,376	-0.04%
2019/09/04	9	62.83	22	62.37	62.00	-13	2,349	-0.55%
2019/09/03	3	63.63	4	63.85	62.90	-1	2,330	-0.04%
2019/09/02	22	63.36	33	63.58	63.30	-11	2,306	-0.48%
2019/08/30	37	64.09	51	63.14	62.30	-14	2,269	-0.62%
2019/08/29	33	61.89	32	61.92	62.30	1	2,172	0.05%
2019/08/28	34	61.39	17	61.81	61.70	17	2,092	0.81%
2019/08/27	22	56.14	26	57.15	57.60	-4	1,983	-0.20%
2019/08/26	19	57.95	10	56.20	56.20	9	1,949	0.46%
2019/08/23	14	59.88	23	58.66	58.40	-9	1,914	-0.47%
2019/08/22	27	60.57	24	60.61	60.10	3	1,893	0.16%
2019/08/21	10	61.25	11	61.45	61.50	-1	1,850	-0.05%
2019/08/20	29	64.16	17	62.79	61.00	12	1,806	0.66%
2019/08/19	4	67.73	0	0.00	65.80	4	1,733	0.23%
2019/08/16	20	66.88	18	67.16	67.50	2	1,690	0.12%
2019/08/15	31	66.29	775	66.42	65.20	-744	1,621	-45.90%	大賣/鉅額交易
2019/08/14	681	64.59	8	64.13	64.60	673	1,470	45.77%	大買/鉅額交易
2019/08/13	14	57.28	14	57.84	58.80	0	1,397	0.00%
2019/08/12	4	55.03	10	54.52	55.00	-6	1,310	-0.46%
2019/08/08	94	53.05	29	53.02	52.80	65	1,262	5.15%
2019/08/07	17	51.24	17	50.52	50.50	0	1,204	0.00%
2019/08/06	15	48.63	15	50.93	51.30	0	1,186	0.00%
2019/08/05	26	50.15	26	50.13	50.10	0	1,164	0.00%
2019/08/02	40	50.35	39	49.48	49.10	1	1,133	0.09%
2019/08/01	35	53.60	35	51.80	51.80	0	1,105	0.00%
2019/07/31	19	52.44	58	53.25	53.30	-39	1,011	-3.86%
2019/07/30	117	49.69	132	50.14	51.80	-15	927	-1.62%	大買/大賣/
2019/07/29	39	47.78	22	47.25	47.15	17	852	1.99%
2019/07/26	20	50.00	0	0.00	48.50	20	831	2.41%
2019/07/25	37	49.31	24	49.75	49.80	13	802	1.62%
2019/07/24	9	51.42	39	51.24	50.70	-30	762	-3.93%
2019/07/23	16	51.70	6	51.70	51.70	10	744	1.34%
2019/07/22	16	52.73	22	51.24	53.00	-6	686	-0.87%
2019/07/19	11	46.56	22	46.91	48.50	-11	576	-1.91%
2019/07/18	10	44.52	15	45.11	44.60	-5	488	-1.02%
2019/07/17	35	45.26	2	44.20	44.20	33	457	7.22%
2019/07/15	11	44.76	1	43.80	43.70	10	417	2.40%
2019/07/12	12	45.87	5	44.75	44.75	7	405	1.73%
2019/07/11	12	44.18	11	45.99	46.20	1	393	0.25%
2019/07/10	0	0.00	5	44.21	44.90	-5	360	-1.39%
2019/07/09	3	41.93	1	43.05	43.05	2	322	0.62%
2019/07/08	0	0.00	1	43.10	43.80	-1	288	-0.35%
2019/07/05	6	42.83	1	43.25	43.15	5	268	1.86%
2019/07/03	0	0.00	3	40.10	39.90	-3	220	-1.36%
2019/07/02	3	39.90	0	0.00	38.35	3	201	1.49%
2019/07/01	0	0.00	1	37.40	38.05	-1	183	-0.55%
2019/06/28	5	37.78	1	37.80	37.95	4	173	2.30%
2019/06/27	1	37.75	1	37.20	37.20	0	156	0.00%
2019/06/11	0	0.00	7	32.20	32.25	-7	122	-5.72%
2019/06/10	0	0.00	3	32.02	32.00	-3	122	-2.45%
2019/05/31	0	0.00	5	31.20	31.20	-5	124	-4.01%
2019/05/27	0	0.00	10	31.38	31.40	-10	125	-7.99%
2019/05/13	5	32.60	0	0.00	32.05	5	130	3.83%
2019/04/16	0	0.00	0.1	33.40	33.45	-0.1	154	-0.06%
2019/04/15	0	0.00	54	32.34	33.10	-54	148	-36.44%
2019/04/12	0	0.00	6	31.98	31.95	-6	144	-4.16%
2019/04/02	0.1	31.30	0	0.00	31.25	0.1	146	0.07%
2019/04/01	3	31.00	0	0.00	31.05	3	149	2.01%
2019/03/29	8	32.30	1	31.60	31.50	7	141	4.95%
2019/03/18	0	0.00	3	32.20	32.40	-3	207	-1.45%
2019/03/06	0	0.00	1	31.50	31.60	-1	207	-0.48%
2019/02/12	50	31.48	0	0.00	31.60	50	234	21.34%
2019/02/11	0	0.00	1	31.50	31.50	-1	233	-0.43%
2018/12/18	0	0.00	2	27.90	27.95	-2	176	-1.13%
2018/12/17	0	0.00	1	29.00	28.80	-1	171	-0.58%
2018/12/12	1	30.00	2	29.50	29.75	-1	159	-0.63%
2018/12/11	3	29.65	0	0.00	29.75	3	126	2.37%
2018/11/27	0	0.00	1	27.50	27.40	-1	79	-1.27%
2018/08/08	0	0.00	1	27.00	27.20	-1	51	-1.95%
2018/07/23	0	0.00	4	25.60	25.65	-4	44	-8.97%
2018/07/13	0	0.00	4	25.20	25.20	-4	42	-9.36%
2018/01/29	1	26.30	0	0.00	26.30	1	60	1.65%