立凱-KY (5227)-美林券商分點個股進出

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

立凱-KY

(5227)

股價
37.80
漲跌
▲1.90
漲幅
+5.29%
成交量
761張
產業
上櫃電子零組件類股
264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

立凱-KY (5227)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林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
2024/05/22	7	36.19	0	0.00	35.90	7	268	2.61%
2024/05/20	1	36.30	0	0.00	36.05	1	270	0.37%
2024/05/16	0	0.00	3	36.83	36.35	-3	274	-1.09%
2024/05/15	0	0.00	5	37.91	37.10	-5	274	-1.82%
2024/05/13	25	36.56	16	38.03	37.30	9	271	3.32%
2024/05/09	21	35.44	0	0.00	35.30	21	269	7.79%
2024/05/07	3	34.60	1	35.00	35.00	2	268	0.74%
2024/05/06	11	35.23	0	0.00	35.10	11	268	4.09%
2024/05/03	3	35.10	0	0.00	34.95	3	267	1.12%
2024/05/02	0	0.00	1	35.20	35.15	-1	266	-0.37%
2024/04/30	21	36.52	20	37.61	36.80	1	262	0.38%
2024/04/29	15	35.09	0	0.00	35.45	15	249	6.00%
2024/04/26	0	0.00	10	35.35	35.25	-10	247	-4.05%
2024/04/25	7	35.20	0	0.00	35.45	7	246	2.84%
2024/04/24	1	35.55	0	0.00	35.45	1	246	0.41%
2024/04/23	8	35.20	4	35.69	34.85	4	247	1.62%
2024/04/22	10	34.78	2	34.85	34.30	8	246	3.25%
2024/04/19	19	35.58	3	36.67	35.30	16	239	6.69%
2024/04/18	4	37.03	8	37.12	37.00	-4	229	-1.74%
2024/04/17	2	38.68	15	38.40	38.50	-13	222	-5.85%
2024/04/16	3	39.30	5	39.05	38.55	-2	219	-0.91%
2024/04/15	11	39.25	0	0.00	39.10	11	217	5.06%
2024/04/12	3	39.10	1	39.70	39.60	2	213	0.94%
2024/04/11	5	41.32	2	41.48	41.20	3	206	1.45%
2024/04/10	2	42.43	27	43.46	42.70	-25	205	-12.14%
2024/04/09	13	39.30	0	0.00	43.45	13	198	6.55%
2024/04/08	1	39.80	9	39.50	39.50	-8	187	-4.27%
2024/04/03	4	39.59	0	0.00	39.90	4	186	2.14%
2024/04/02	3	40.05	3	39.90	39.95	0	187	0.00%
2024/04/01	4	40.20	0	0.00	40.05	4	186	2.14%
2024/03/29	9	40.43	1	40.50	40.35	8	186	4.30%
2024/03/28	1	40.10	0	0.00	40.10	1	184	0.54%
2024/03/27	0	0.00	5	39.58	39.60	-5	184	-2.71%
2024/03/26	0	0.00	11	39.90	39.85	-11	182	-6.03%
2024/03/25	1	40.40	0	0.00	40.70	1	180	0.55%
2024/03/20	10	40.00	0	0.00	40.00	10	180	5.54%
2024/03/19	0	0.00	3	40.70	40.30	-3	178	-1.68%
2024/03/15	8	40.31	0	0.00	40.50	8	181	4.42%
2024/03/14	2	40.15	0	0.00	40.30	2	180	1.11%
2024/03/13	6	40.80	0	0.00	40.20	6	180	3.33%
2024/03/11	10	41.30	0	0.00	41.25	10	181	5.50%
2024/03/08	0	0.00	6	41.85	40.60	-6	184	-3.25%
2024/03/07	0	0.00	10	43.55	42.80	-10	178	-5.61%
2024/03/06	8	45.00	0	0.00	44.50	8	171	4.66%
2024/03/05	0	0.00	13	44.50	44.60	-13	170	-7.61%
2024/03/04	8	45.08	0	0.00	44.85	8	168	4.76%
2024/03/01	5	45.02	0	0.00	44.95	5	167	2.99%
2024/02/27	0	0.00	59	45.03	44.90	-59	167	-35.22%
2024/02/26	8	45.50	0	0.00	45.45	8	164	4.88%
2024/02/23	0	0.00	3	45.73	45.70	-3	166	-1.80%
2024/02/21	10	46.80	0	0.00	46.55	10	164	6.07%
2024/02/20	6	47.63	0	0.00	47.15	6	165	3.63%
2024/02/19	10	47.35	0	0.00	47.30	10	163	6.12%
2024/02/16	2	46.55	0	0.00	46.60	2	162	1.23%
2024/02/15	4	45.90	1	45.90	46.10	3	161	1.85%
2024/02/02	25	45.88	0	0.00	46.25	25	165	15.14%
2024/01/31	0	0.00	9	45.35	45.25	-9	158	-5.67%
2024/01/30	8	46.00	0	0.00	45.95	8	156	5.10%
2024/01/25	7	45.80	0	0.00	45.65	7	158	4.40%
2024/01/23	1	45.90	0	0.00	45.65	1	160	0.62%
2024/01/19	3	45.73	1	46.20	45.85	2	162	1.23%
2024/01/18	7	45.70	4	46.39	45.60	3	163	1.83%
2024/01/17	1	45.65	0	0.00	45.50	1	164	0.61%
2024/01/11	6	46.60	0	0.00	46.90	6	179	3.33%
2024/01/10	9	45.52	0	0.00	45.65	9	181	4.96%
2024/01/03	0	0.00	0.9	47.10	47.00	-0.9	193	-0.46%
2023/12/15	1	48.70	0	0.00	48.20	1	222	0.45%
2023/12/12	0	0.00	1	48.80	48.50	-1	247	-0.40%
2023/12/05	0	0.00	4	52.43	52.40	-4	294	-1.36%
2023/12/04	0	0.00	5	49.35	49.00	-5	289	-1.73%
2023/11/28	1	48.00	0	0.00	48.50	1	282	0.35%
2023/11/16	4	46.74	0	0.00	46.90	4	293	1.36%
2023/11/15	3	46.40	1	46.20	46.55	2	296	0.68%
2023/11/14	0	0.00	3	45.45	45.90	-3	299	-1.00%
2023/11/10	0	0.00	5	46.28	46.50	-5	303	-1.65%
2023/11/07	0	0.00	1	47.30	47.30	-1	309	-0.32%
2023/11/06	2	47.98	0	0.00	48.00	2	311	0.64%
2023/11/03	3	47.05	0	0.00	47.00	3	310	0.97%
2023/10/27	0	0.00	6	46.85	46.90	-6	317	-1.89%
2023/10/26	1	47.35	0	0.00	47.40	1	318	0.31%
2023/10/25	4	47.14	0	0.00	47.30	4	317	1.26%
2023/10/24	3	46.65	0	0.00	47.10	3	316	0.95%
2023/10/19	2	49.28	0	0.00	48.15	2	313	0.64%
2023/10/11	0	0.00	1	51.80	51.00	-1	323	-0.31%
2023/10/06	1	54.50	0	0.00	54.30	1	320	0.31%
2023/09/15	0	0.00	3	54.37	56.50	-3	319	-0.94%
2023/09/14	0	0.00	7	53.19	53.20	-7	307	-2.27%
2023/09/13	0	0.00	27	53.47	53.30	-27	307	-8.78%
2023/09/12	21	52.87	31	52.79	54.00	-10	308	-3.24%
2023/09/11	30	46.92	21	49.33	49.15	9	292	3.08%
2023/09/07	0	0.00	1	50.30	50.40	-1	278	-0.36%
2023/09/04	4	50.50	6	50.62	51.10	-2	303	-0.66%
2023/09/01	3	50.20	0	0.00	50.20	3	306	0.98%
2023/08/30	7	50.70	0	0.00	51.00	7	310	2.25%
2023/08/29	8	49.90	1	49.95	50.30	7	313	2.23%
2023/08/28	3	49.20	0	0.00	49.00	3	314	0.95%
2023/08/25	13	49.64	3	49.63	49.25	10	313	3.19%
2023/08/24	3	51.63	5	52.32	51.10	-2	309	-0.65%
2023/08/23	1	52.50	3	52.50	52.70	-2	309	-0.65%
2023/08/22	0	0.00	1	53.30	53.00	-1	321	-0.31%
2023/08/21	13	53.28	0	0.00	53.30	13	326	3.98%
2023/08/08	0	0.00	1	61.80	61.90	-1	574	-0.17%
2023/08/07	1	62.90	0	0.00	62.90	1	604	0.17%
2023/07/27	0	0.00	1	61.40	61.80	-1	737	-0.14%
2023/07/25	1	60.10	3	60.30	61.20	-2	795	-0.25%
2023/07/24	5	60.10	0	0.00	60.00	5	799	0.63%
2023/07/20	1	63.20	0	0.00	63.00	1	819	0.12%
2023/07/14	1	65.60	0	0.00	65.80	1	980	0.10%
2023/07/03	0	0.00	2	68.00	67.50	-2	1,050	-0.19%
2023/06/29	0	0.00	3	67.40	67.30	-3	1,046	-0.29%
2023/06/20	5	69.70	1	69.70	69.50	4	1,041	0.38%
2023/06/06	1	71.20	0	0.00	71.00	1	1,039	0.10%
2023/05/16	0	0.00	14	79.96	76.10	-14	1,034	-1.35%
2023/05/12	14	76.69	0	0.00	77.80	14	959	1.46%
2023/04/19	0	0.00	1	70.00	70.50	-1	614	-0.16%
2023/04/18	1	67.40	3	67.20	66.90	-2	585	-0.34%
2023/04/14	2	66.65	4	66.95	66.60	-2	582	-0.34%
2023/04/13	5	67.00	0	0.00	67.70	5	586	0.85%
2023/04/12	1	68.20	0	0.00	67.50	1	578	0.17%
2023/03/08	0	0.00	14	71.06	71.20	-14	616	-2.27%
2023/03/01	0	0.00	2	74.00	72.60	-2	665	-0.30%
2023/02/24	2	72.30	0	0.00	72.50	2	649	0.31%
2023/02/20	0	0.00	9	72.09	71.80	-9	702	-1.28%
2023/02/17	0	0.00	11	72.50	72.40	-11	715	-1.54%
2023/02/16	20	73.79	0	0.00	73.80	20	733	2.73%
2023/02/14	0	0.00	7	72.26	71.70	-7	835	-0.84%
2023/02/13	0	0.00	29	71.64	71.60	-29	890	-3.26%
2023/02/09	9	73.50	0	0.00	74.00	9	952	0.95%
2023/02/03	1	73.70	0	0.00	74.00	1	1,020	0.10%
2023/02/02	20	73.37	2	73.00	73.10	18	1,015	1.77%
2023/01/31	8	70.35	0	0.00	72.40	8	1,014	0.79%
2023/01/03	0	0.00	1	67.30	70.80	-1	1,346	-0.07%
2022/12/28	0	0.00	1	66.20	66.10	-1	1,452	-0.07%
2022/12/14	0	0.00	2	69.70	69.90	-2	1,741	-0.11%
2022/12/13	0	0.00	1	69.60	69.30	-1	1,739	-0.06%
2022/12/12	0	0.00	1	70.50	70.30	-1	1,735	-0.06%
2022/12/09	0	0.00	1	69.50	69.30	-1	1,731	-0.06%
2022/12/02	0	0.00	2	75.85	76.50	-2	1,672	-0.12%
2022/11/30	0	0.00	1	76.00	74.70	-1	1,649	-0.06%
2022/11/22	0	0.00	1	72.80	72.70	-1	1,589	-0.06%
2022/11/21	0	0.00	1	73.30	73.10	-1	1,584	-0.06%
2022/11/18	0	0.00	1	74.90	73.80	-1	1,585	-0.06%
2022/11/17	0	0.00	1	76.60	76.90	-1	1,566	-0.06%
2022/11/16	0	0.00	1	73.30	72.50	-1	1,535	-0.07%
2022/11/15	0	0.00	7	75.67	74.50	-7	1,541	-0.45%
2022/11/14	7	73.21	24	74.80	75.20	-17	1,527	-1.11%
2022/11/11	24	75.59	104	75.14	74.10	-80	1,505	-5.31%	大賣/
2022/11/10	86	78.47	1	77.20	76.80	85	1,460	5.82%
2022/11/09	18	79.88	1	78.40	78.60	17	1,402	1.21%
2022/11/08	0	0.00	1	76.50	79.40	-1	1,354	-0.07%
2022/11/07	0	0.00	1	72.70	72.20	-1	1,288	-0.08%
2022/11/04	1	71.70	33	73.45	73.50	-32	1,259	-2.54%
2022/11/03	29	69.78	4	70.68	71.00	25	1,212	2.06%
2022/11/02	10	68.09	0	0.00	71.10	10	1,198	0.83%
2022/10/31	0	0.00	1	64.80	64.30	-1	1,164	-0.09%
2022/10/28	1	62.20	1	64.20	62.40	0	1,158	0.00%
2022/10/27	2	65.15	0	0.00	66.40	2	1,148	0.17%
2022/10/26	1	65.80	0	0.00	64.50	1	1,142	0.09%
2022/10/21	0	0.00	3	71.80	69.50	-3	1,104	-0.27%
2022/10/20	4	70.15	0	0.00	71.60	4	1,080	0.37%
2022/10/11	0	0.00	11	71.77	72.80	-11	922	-1.19%
2022/10/07	11	68.39	0	0.00	69.70	11	863	1.27%
2022/10/06	1	69.50	0	0.00	69.80	1	832	0.12%
2022/10/05	0	0.00	6	62.35	63.80	-6	783	-0.77%
2022/10/04	4	60.60	2	61.20	62.00	2	771	0.26%
2022/10/03	7	61.11	7	60.61	60.30	0	767	0.00%
2022/09/30	11	61.84	0	0.00	62.30	11	776	1.42%
2022/09/29	3	63.70	1	63.80	62.90	2	777	0.26%
2022/09/28	2	64.75	0	0.00	62.90	2	773	0.26%
2022/09/22	1	59.20	16	58.36	60.60	-15	714	-2.10%
2022/09/21	16	53.16	0	0.00	55.10	16	676	2.37%
2022/09/06	0	0.00	1	53.60	51.00	-1	926	-0.11%
2022/09/02	0	0.00	24	55.91	55.50	-24	948	-2.53%
2022/09/01	23	56.06	0	0.00	57.10	23	945	2.43%
2022/08/31	2	55.15	0	0.00	55.20	2	939	0.21%
2022/08/24	0	0.00	2	56.10	54.60	-2	946	-0.21%
2022/08/22	0	0.00	19	55.86	55.80	-19	948	-2.00%
2022/08/18	0	0.00	1	54.00	53.80	-1	996	-0.10%
2022/08/17	3	54.40	4	54.30	54.40	-1	1,036	-0.10%
2022/08/15	23	53.03	0	0.00	53.70	23	1,112	2.07%
2022/07/29	0	0.00	3	52.70	52.70	-3	1,213	-0.25%
2022/07/28	1	52.10	0	0.00	52.00	1	1,220	0.08%
2022/07/22	0	0.00	20	55.13	57.60	-20	1,199	-1.67%
2022/07/21	20	52.64	0	0.00	52.90	20	1,167	1.71%
2022/07/11	0	0.00	6	55.43	55.00	-6	1,221	-0.49%
2022/07/08	6	57.03	23	57.13	57.90	-17	1,216	-1.40%
2022/07/07	23	52.74	7	49.69	54.50	16	1,201	1.33%
2022/07/06	7	52.20	8	55.55	49.95	-1	1,187	-0.08%
2022/07/05	8	55.54	0	0.00	55.00	8	1,167	0.69%
2022/07/04	0	0.00	8	62.10	59.00	-8	1,133	-0.71%
2022/07/01	8	65.20	0	0.00	65.50	8	1,109	0.72%
2022/06/20	0	0.00	1	71.90	69.10	-1	1,045	-0.10%
2022/06/17	0	0.00	10	70.98	71.80	-10	1,027	-0.97%
2022/06/16	10	73.66	0	0.00	72.00	10	1,010	0.99%
2022/06/06	1	67.40	0	0.00	66.00	1	1,041	0.10%
2022/05/26	0	0.00	1	67.40	66.00	-1	1,075	-0.09%
2022/05/25	1	72.70	1	71.70	71.60	0	1,036	0.00%
2022/05/24	1	78.40	1	79.50	78.30	0	1,014	0.00%
2022/05/23	1	77.20	1	74.50	81.00	0	980	0.00%
2022/05/20	1	74.70	3	74.00	74.50	-2	949	-0.21%
2022/05/19	3	73.00	0	0.00	77.70	3	921	0.33%
2022/05/11	0	0.00	1	60.10	60.00	-1	899	-0.11%
2022/05/09	0	0.00	1	62.00	61.80	-1	931	-0.11%
2022/05/05	0	0.00	3	67.40	67.20	-3	946	-0.32%
2022/05/04	0	0.00	1	64.70	65.30	-1	951	-0.11%
2022/05/03	0	0.00	24	65.09	64.30	-24	973	-2.47%
2022/04/25	0	0.00	10	68.43	68.50	-10	1,172	-0.85%
2022/04/21	0	0.00	10	74.98	76.00	-10	1,236	-0.81%
2022/04/18	10	65.91	0	0.00	65.10	10	1,236	0.81%
2022/04/13	33	74.81	0	0.00	74.60	33	1,256	2.63%
2022/04/12	0	0.00	1	76.40	74.60	-1	1,271	-0.08%
2022/04/08	0	0.00	1	79.90	78.90	-1	1,311	-0.08%
2022/03/31	0	0.00	1	80.30	80.10	-1	1,587	-0.06%
2022/03/28	0	0.00	1	82.00	81.70	-1	1,711	-0.06%
2022/03/24	1	85.20	0	0.00	87.10	1	1,716	0.06%
2022/03/22	0	0.00	1	84.10	83.80	-1	1,732	-0.06%
2022/03/17	0	0.00	1	86.10	88.50	-1	1,835	-0.05%
2022/03/04	0	0.00	2	85.25	83.50	-2	2,104	-0.10%
2022/03/03	0	0.00	1	85.70	85.00	-1	2,186	-0.05%
2022/03/02	1	87.80	1	89.00	86.80	0	2,236	0.00%
2022/03/01	2	82.55	2	81.70	85.30	0	2,317	0.00%
2022/02/24	2	76.85	2	78.70	75.00	0	2,423	0.00%
2022/02/23	0	0.00	2	80.25	80.30	-2	2,430	-0.08%
2022/02/22	3	79.57	4.3	81.83	79.50	-1.3	2,464	-0.05%
2022/02/18	0	0.00	3	84.07	84.10	-3	2,506	-0.12%
2022/02/17	4	85.03	3	87.60	85.50	1	2,531	0.04%
2022/02/16	0	0.00	10	83.95	83.50	-10	2,560	-0.39%
2022/02/14	7	82.61	1	83.40	81.70	6	2,718	0.22%
2022/02/11	1	85.60	0	0.00	85.10	1	2,858	0.03%
2022/02/10	0	0.00	3	87.67	86.10	-3	3,043	-0.10%
2022/02/09	6	83.85	0	0.00	87.70	6	3,228	0.19%
2022/02/07	1	84.80	0	0.00	81.80	1	3,434	0.03%
2022/01/25	2	86.55	0	0.00	85.00	2	3,528	0.06%
2022/01/24	1	90.50	0	0.00	89.50	1	3,551	0.03%
2022/01/21	1	95.00	1	93.00	92.00	0	3,545	0.00%
2022/01/20	0	0.00	1	97.60	96.20	-1	3,563	-0.03%
2022/01/19	0	0.00	1	85.40	93.20	-1	3,557	-0.03%
2022/01/18	0	0.00	4	81.23	84.80	-4	3,530	-0.11%
2022/01/17	0	0.00	5	80.10	83.00	-5	3,527	-0.14%
2022/01/14	0	0.00	38	84.80	83.10	-38	3,508	-1.08%
2022/01/11	2	91.10	0	0.00	88.00	2	3,473	0.06%
2022/01/10	1	91.00	0	0.00	90.30	1	3,459	0.03%
2022/01/07	1	95.00	0	0.00	93.80	1	3,447	0.03%
2022/01/05	4	99.13	0	0.00	98.10	4	3,464	0.12%
2021/12/29	36	96.47	0	0.00	96.10	36	3,397	1.06%
2021/12/28	4	97.10	0	0.00	100.00	4	3,331	0.12%
2021/12/27	17	88.45	0	0.00	91.30	17	3,242	0.52%
2021/12/24	0	0.00	1	82.90	83.00	-1	3,173	-0.03%
2021/12/22	0	0.00	2	70.95	70.50	-2	3,108	-0.06%
2021/12/21	0	0.00	2	70.30	71.60	-2	3,185	-0.06%
2021/12/20	0	0.00	3	70.53	70.90	-3	3,191	-0.09%
2021/12/17	0	0.00	2	70.95	70.10	-2	3,180	-0.06%
2021/12/16	0	0.00	1	71.40	73.00	-1	3,173	-0.03%
2021/12/15	0	0.00	3	76.50	76.00	-3	3,146	-0.10%
2021/12/14	14	77.60	0	0.00	80.00	14	3,115	0.45%
2021/12/01	0	0.00	10	42.39	43.50	-10	3,020	-0.33%
2021/11/30	9	43.92	9	42.59	43.05	0	2,974	0.00%
2021/11/29	9	36.00	0	0.00	42.05	9	2,922	0.31%
2021/11/17	0	0.00	1	47.80	46.80	-1	2,980	-0.03%
2021/11/16	5	48.34	0	0.00	48.60	5	2,934	0.17%
2021/10/25	2	31.63	0	0.00	32.20	2	2,222	0.09%
2021/04/06	0	0.00	13	10.40	10.40	-13	1,260	-1.03%
2021/03/31	3	10.30	16	10.36	10.30	-13	1,321	-0.98%
2021/03/30	0	0.00	22	10.46	10.40	-22	1,336	-1.65%
2021/03/29	0	0.00	7	10.40	10.45	-7	1,333	-0.52%
2021/03/26	20	10.50	9	10.50	10.50	11	1,332	0.83%
2021/03/25	0	0.00	15	10.51	10.40	-15	1,335	-1.12%
2021/03/24	15	10.59	36	10.76	10.65	-21	1,330	-1.58%
2021/03/23	44	10.70	30	10.71	10.45	14	1,327	1.05%
2021/03/22	64	11.16	16	10.95	10.95	48	1,312	3.66%
2021/03/19	18	11.64	34	11.78	11.50	-16	1,296	-1.23%
2021/03/18	0	0.00	54	11.72	11.50	-54	1,285	-4.20%
2021/03/17	3	12.10	83	11.78	12.10	-80	1,256	-6.37%
2021/03/16	129	11.13	38	11.03	11.35	91	1,205	7.55%	大買/
2021/03/15	0	0.00	11	10.30	10.35	-11	1,191	-0.92%
2021/03/12	0	0.00	14	10.19	10.15	-14	1,207	-1.16%
2021/03/11	0	0.00	20	10.21	10.10	-20	1,214	-1.65%
2021/03/10	122	10.37	36	10.56	10.55	86	1,184	7.26%	大買/
2021/03/04	15	14.20	17	14.20	14.20	-2	1,126	-0.18%
2021/03/03	20	14.18	7	14.21	14.20	13	1,159	1.12%
2021/03/02	18	14.63	8	14.57	14.40	10	1,213	0.82%
2021/02/26	0	0.00	18	14.55	14.50	-18	1,334	-1.35%
2021/02/25	0	0.00	13	14.51	14.40	-13	1,377	-0.94%
2021/02/24	0	0.00	8	14.78	14.50	-8	1,384	-0.58%
2021/02/23	0	0.00	13	14.65	14.70	-13	1,388	-0.94%
2021/02/19	1	14.60	0	0.00	14.55	1	1,410	0.07%
2021/02/18	4	14.26	9	14.41	14.40	-5	1,431	-0.35%
2021/02/05	0	0.00	5	13.80	13.75	-5	1,462	-0.34%
2021/02/03	2	13.90	6	14.00	13.80	-4	1,531	-0.26%
2021/02/02	5	14.11	4	14.05	13.95	1	1,572	0.06%
2021/02/01	14	13.56	2	13.55	13.60	12	1,666	0.72%
2021/01/29	3	13.93	10	13.81	13.75	-7	1,742	-0.40%
2021/01/28	5	13.98	1	14.00	13.90	4	1,773	0.23%
2021/01/27	7	14.40	1	14.20	14.25	6	1,813	0.33%
2021/01/26	0	0.00	8	14.34	14.15	-8	1,835	-0.44%
2021/01/25	54	13.50	0	0.00	13.90	54	1,879	2.87%
2021/01/22	9	13.87	7	14.17	13.95	2	1,902	0.11%
2021/01/21	6	13.86	2	14.50	13.85	4	1,899	0.21%
2021/01/20	12	14.47	16	14.91	14.30	-4	1,887	-0.21%
2021/01/18	3	15.18	22	15.03	15.30	-19	1,877	-1.01%
2021/01/15	3	16.23	17	16.23	15.75	-14	1,872	-0.75%
2021/01/14	19	16.15	1	15.85	16.65	18	1,854	0.97%
2021/01/13	6	15.70	0	0.00	15.60	6	1,832	0.33%
2021/01/12	0	0.00	3	15.45	15.35	-3	1,834	-0.16%
2021/01/11	0	0.00	12	15.81	15.70	-12	1,828	-0.66%
2021/01/08	18	16.24	12	16.15	16.00	6	1,828	0.33%
2021/01/07	10	15.99	0	0.00	15.80	10	1,819	0.55%
2021/01/06	0	0.00	25	16.04	15.85	-25	1,825	-1.37%
2021/01/05	30	16.52	17	16.42	16.55	13	1,799	0.72%
2021/01/04	6	16.17	7	16.15	16.10	-1	1,785	-0.06%
2020/12/31	2	16.40	7	16.46	16.10	-5	1,780	-0.28%
2020/12/30	42	17.20	0	0.00	16.65	42	1,757	2.39%
2020/12/29	0	0.00	77	16.69	17.90	-77	1,702	-4.52%
2020/12/28	55	16.77	3	15.75	17.10	52	1,571	3.31%
2020/12/25	4	15.80	0	0.00	15.55	4	1,514	0.26%
2020/12/24	12	15.24	12	15.43	15.60	0	1,502	0.00%
2020/12/23	6	15.00	0	0.00	14.95	6	1,484	0.40%
2020/12/21	1	15.45	8	15.08	15.20	-7	1,528	-0.46%
2020/12/18	3	15.28	7	15.25	15.20	-4	1,545	-0.26%
2020/12/15	0	0.00	4	15.41	15.10	-4	1,638	-0.24%
2020/12/14	1	15.35	2	15.35	15.50	-1	1,656	-0.06%
2020/12/11	16	15.30	3	15.15	15.40	13	1,697	0.77%
2020/12/10	0	0.00	7	15.45	15.20	-7	1,774	-0.39%
2020/12/09	8	16.00	4	15.81	15.65	4	1,837	0.22%
2020/12/08	21	15.90	0	0.00	15.90	21	1,863	1.13%
2020/12/07	0	0.00	12	15.29	15.20	-12	1,921	-0.62%
2020/12/04	0	0.00	5	15.96	15.70	-5	1,953	-0.26%
2020/12/03	17	15.87	0	0.00	15.60	17	2,009	0.85%
2020/11/30	0	0.00	28	16.59	16.10	-28	2,320	-1.21%
2020/11/27	0	0.00	8	16.86	16.70	-8	2,393	-0.33%
2020/11/26	36	16.88	31	16.70	16.65	5	2,397	0.21%
2020/11/25	9	17.01	24	17.09	17.20	-15	2,353	-0.64%
2020/11/24	46	15.66	0	0.00	16.00	46	2,235	2.06%
2020/11/23	0	0.00	1	15.10	15.10	-1	2,193	-0.05%
2020/11/20	0	0.00	6	15.25	15.20	-6	2,191	-0.27%
2020/11/19	3	15.35	6	15.45	15.35	-3	2,190	-0.14%
2020/11/17	3	15.55	1	14.80	15.40	2	2,171	0.09%
2020/11/16	0	0.00	4	15.05	14.85	-4	2,165	-0.18%
2020/11/13	7	15.17	13	15.03	15.00	-6	2,168	-0.28%
2020/11/12	18	15.72	9	15.39	15.30	9	2,148	0.42%
2020/11/11	9	16.12	13	16.23	15.85	-4	2,126	-0.19%
2020/11/10	13	16.07	3	16.12	15.65	10	2,116	0.47%
2020/11/09	3	16.55	4	16.65	16.45	-1	2,082	-0.05%
2020/11/06	4	15.73	34	15.59	16.00	-30	2,006	-1.49%
2020/11/05	21	14.67	33	15.08	15.00	-12	1,956	-0.61%
2020/11/04	46	14.96	4	14.75	15.00	42	1,945	2.16%
2020/11/03	4	14.50	4	14.39	14.10	0	2,000	0.00%
2020/11/02	4	13.90	29	14.79	14.70	-25	1,979	-1.26%
2020/10/30	16	13.79	0	0.00	14.20	16	1,936	0.83%
2020/10/28	3	13.50	4	13.45	13.40	-1	1,902	-0.05%
2020/10/27	6	13.51	1	13.30	13.40	5	1,903	0.26%
2020/10/26	0	0.00	1	13.65	13.65	-1	1,908	-0.05%
2020/10/22	10	14.10	12	14.00	13.95	-2	1,915	-0.10%
2020/10/21	0	0.00	6	14.35	14.10	-6	1,923	-0.31%
2020/10/20	0	0.00	1	14.40	14.30	-1	1,939	-0.05%
2020/10/19	0	0.00	2	14.20	14.05	-2	1,952	-0.10%
2020/10/16	19	14.40	24	14.25	14.25	-5	1,951	-0.26%
2020/10/15	0	0.00	4	14.20	14.10	-4	1,941	-0.21%
2020/10/14	21	14.16	0	0.00	14.30	21	1,934	1.09%
2020/10/13	0	0.00	1	13.70	13.80	-1	1,924	-0.05%
2020/10/12	0	0.00	29	13.92	13.60	-29	1,917	-1.51%
2020/10/08	17	14.23	11	14.15	14.05	6	1,904	0.31%
2020/10/07	1	14.20	1	14.10	14.10	0	1,901	0.00%
2020/10/05	5	14.10	1	14.10	14.05	4	1,917	0.21%
2020/09/30	6	14.11	0	0.00	14.20	6	1,926	0.31%
2020/09/29	0	0.00	11	14.15	14.15	-11	1,939	-0.57%
2020/09/28	1	14.10	5	14.11	14.10	-4	1,953	-0.20%
2020/09/25	38	14.47	1	13.90	14.10	37	1,946	1.90%
2020/09/24	1	13.90	1	14.00	13.85	0	1,925	0.00%
2020/09/23	1	14.40	65	14.32	14.35	-64	1,911	-3.35%
2020/09/22	65	14.76	19	15.19	14.80	46	1,893	2.43%
2020/09/21	9	16.44	30	16.03	15.85	-21	1,842	-1.14%
2020/09/18	17	16.55	20	16.51	16.45	-3	1,818	-0.16%
2020/09/17	19	16.35	27	16.40	16.55	-8	1,802	-0.44%
2020/09/16	4.7	16.70	61	16.72	16.70	-56.3	1,791	-3.14%
2020/09/15	10	16.80	73	17.00	17.20	-63	1,759	-3.58%
2020/09/14	169	16.76	40	16.07	16.80	129	1,698	7.60%	大買/鉅額交易
2020/09/11	46	15.61	27	15.65	15.30	19	1,654	1.15%
2020/09/10	27	16.45	44	17.21	16.05	-17	1,638	-1.04%
2020/09/09	44	16.22	0	0.00	16.80	44	1,558	2.82%
2020/09/08	0	0.00	8	16.31	16.00	-8	1,521	-0.53%
2020/09/07	8	17.08	42	17.01	16.50	-34	1,493	-2.28%
2020/09/04	42	14.84	84	15.75	17.05	-42	1,428	-2.94%
2020/09/03	84	15.03	17.5	15.28	15.50	66.5	1,267	5.25%
2020/09/02	8	13.38	7	14.00	14.10	1	1,228	0.08%
2020/09/01	7	12.34	0	0.00	12.85	7	1,140	0.61%
2020/08/31	9	12.22	30	12.10	12.10	-21	1,124	-1.87%
2020/08/28	2	12.05	0	0.00	12.10	2	1,116	0.18%
2020/08/27	0	0.00	1	12.15	12.00	-1	1,118	-0.09%
2020/08/26	2	12.15	2	12.25	12.25	0	1,120	0.00%
2020/08/25	7	12.20	1	12.35	12.20	6	1,114	0.54%
2020/08/24	0	0.00	2	11.75	11.80	-2	1,109	-0.18%
2020/08/21	0	0.00	17	11.46	11.70	-17	1,109	-1.53%
2020/08/20	12	11.45	14	11.94	11.40	-2	1,101	-0.18%
2020/08/19	2	12.60	22	12.47	12.40	-20	1,085	-1.84%
2020/08/18	0	0.00	1	12.20	12.25	-1	1,079	-0.09%
2020/08/17	0	0.00	17	12.45	12.40	-17	1,078	-1.58%
2020/08/14	82	12.52	0	0.00	12.75	82	1,073	7.64%
2020/08/13	0	0.00	56	12.21	12.10	-56	1,073	-5.22%
2020/08/12	56	12.27	0	0.00	12.25	56	1,068	5.24%
2020/08/11	0	0.00	51	12.37	12.05	-51	1,053	-4.84%
2020/08/10	42	12.55	103	12.57	12.60	-61	1,034	-5.90%	大賣/
2020/08/07	103	12.85	86	13.07	12.80	17	1,017	1.67%	大買/
2020/08/06	12	14.14	14	14.15	14.10	-2	934	-0.21%
2020/08/05	47	14.09	4	14.00	14.20	43	971	4.43%
2020/08/04	5	13.92	12	13.83	13.85	-7	991	-0.71%
2020/08/03	8	13.92	11	13.90	14.00	-3	992	-0.30%
2020/07/31	27	14.25	20	14.26	14.20	7	996	0.70%
2020/07/30	43	14.09	12	13.77	14.30	31	997	3.11%
2020/07/29	17	13.70	24	13.64	13.50	-7	988	-0.71%
2020/07/28	10	13.64	9	13.82	13.50	1	979	0.10%
2020/07/27	23	14.75	28	15.00	14.15	-5	979	-0.51%
2020/07/24	28	15.95	22	16.79	15.65	6	966	0.62%
2020/07/23	22	17.05	35	17.20	16.85	-13	958	-1.36%
2020/07/22	8	16.00	2	16.20	16.20	6	942	0.64%
2020/07/21	2	16.23	14	16.00	15.95	-12	945	-1.27%
2020/07/20	20	15.99	9	16.01	16.00	11	950	1.16%
2020/07/17	30	17.16	2	17.35	16.45	28	968	2.89%
2020/07/16	2	16.55	0	0.00	16.50	2	977	0.20%
2020/07/15	0	0.00	14	16.63	16.55	-14	985	-1.42%
2020/07/14	14	16.59	48	16.52	16.55	-34	989	-3.44%
2020/07/13	48	17.03	50	17.00	17.45	-2	986	-0.20%
2020/07/10	50	16.21	3	16.10	16.45	47	979	4.80%
2020/07/09	3	16.63	2	16.75	16.15	1	975	0.10%
2020/07/08	2	17.20	98	17.26	16.90	-96	965	-9.94%
2020/07/07	98	17.41	4	16.45	18.05	94	946	9.93%
2020/07/06	4	16.36	1	16.65	16.45	3	948	0.32%
2020/07/03	1	16.60	44	16.48	16.35	-43	963	-4.46%
2020/07/02	44	16.56	0	0.00	16.80	44	969	4.54%
2020/06/30	0	0.00	1	16.90	16.65	-1	969	-0.10%
2020/06/29	1	17.00	14	17.18	16.95	-13	988	-1.31%
2020/06/24	14	17.58	0	0.00	17.40	14	998	1.40%
2020/06/23	0	0.00	6	17.90	17.15	-6	1,017	-0.59%
2020/06/22	6	18.17	0	0.00	17.90	6	1,014	0.59%
2020/06/10	1	10.40	12	10.31	10.00	-11	1,015	-1.08%
2020/06/09	12	10.79	0	0.00	10.30	12	1,027	1.17%
2020/06/08	0	0.00	2	10.83	10.30	-2	1,029	-0.19%
2020/06/05	2	11.05	12	11.15	10.85	-10	1,021	-0.98%
2020/06/04	12	11.00	25	11.20	10.85	-13	1,048	-1.24%
2020/06/03	25	10.78	49	10.93	11.25	-24	1,078	-2.22%
2020/06/02	49	10.31	3	10.20	11.15	46	1,064	4.32%
2020/06/01	3	10.40	38	10.36	10.15	-35	1,059	-3.30%
2020/05/29	38	10.58	11	10.46	10.40	27	1,094	2.47%
2020/05/27	11	9.93	0	0.00	9.93	11	1,123	0.98%
2020/05/26	0	0.00	6	9.06	9.03	-6	1,187	-0.51%
2020/05/25	6	9.21	49	9.08	9.01	-43	1,310	-3.28%
2020/05/22	30	9.16	3	9.11	9.21	27	1,405	1.92%
2020/05/21	21	9.18	0	0.00	9.15	21	1,442	1.46%
2020/05/19	0	0.00	5	9.27	9.15	-5	1,600	-0.31%
2020/05/18	5	9.11	0	0.00	9.13	5	1,679	0.30%
2020/05/15	0	0.00	21	9.10	9.13	-21	1,679	-1.25%
2020/05/14	21	9.60	49	9.50	9.23	-28	1,679	-1.67%
2020/05/13	17	9.40	19	9.20	9.50	-2	1,670	-0.12%
2020/05/12	32	9.19	0	0.00	9.26	32	1,667	1.92%
2020/05/11	19	9.07	0	0.00	9.20	19	1,663	1.14%
2020/05/08	0	0.00	41	9.69	9.65	-41	1,641	-2.50%
2020/05/07	19	9.67	23	9.61	9.66	-4	1,641	-0.24%
2020/05/06	40	9.57	8	9.45	9.56	32	1,640	1.95%
2020/05/05	13	9.44	20	9.37	9.35	-7	1,638	-0.43%
2020/05/04	20	9.12	13	9.32	9.18	7	1,634	0.43%
2020/04/30	14	9.84	2	9.90	9.75	12	1,625	0.74%
2020/04/29	2	9.13	37	9.10	9.50	-35	1,592	-2.20%
2020/04/28	37	8.60	4	8.46	8.64	33	1,571	2.10%
2020/04/27	4	8.51	0	0.00	8.50	4	1,585	0.25%
2020/04/24	0	0.00	5	8.35	8.30	-5	1,587	-0.32%
2020/04/23	5	8.23	33	8.17	8.19	-28	1,582	-1.77%
2020/04/22	33	7.98	0	0.00	8.10	33	1,580	2.09%
2020/04/21	0	0.00	22	8.70	8.20	-22	1,581	-1.39%
2020/04/20	22	8.80	0	0.00	8.81	22	1,580	1.39%
2020/04/17	0	0.00	61	8.96	8.64	-61	1,583	-3.85%
2020/04/16	4	8.94	0	0.00	8.88	4	1,573	0.25%
2020/04/15	38	8.92	13	8.81	8.80	25	1,576	1.59%
2020/04/14	32	8.84	0	0.00	8.70	32	1,577	2.03%
2020/04/13	0	0.00	46	9.17	8.80	-46	1,598	-2.88%
2020/04/10	46	9.05	4	9.43	9.53	42	1,585	2.65%
2020/04/09	0	0.00	29	9.01	8.67	-29	1,582	-1.83%
2020/04/08	33	8.87	2	8.97	8.94	31	1,594	1.94%
2020/04/07	2	8.59	12	8.56	8.59	-10	1,599	-0.63%
2020/04/06	12	8.52	51	8.43	8.40	-39	1,600	-2.44%
2020/04/01	51	8.39	0	0.00	8.42	51	1,594	3.20%
2020/03/31	0	0.00	38	7.83	7.80	-38	1,584	-2.40%
2020/03/30	26	7.79	7	7.70	7.79	19	1,580	1.20%
2020/03/27	0	0.00	80	8.67	8.22	-80	1,574	-5.08%
2020/03/26	59	8.30	0	0.00	8.55	59	1,557	3.79%
2020/03/25	40	7.89	20	7.73	7.78	20	1,542	1.30%
2020/03/24	20	7.47	88	7.40	7.36	-68	1,535	-4.43%
2020/03/23	88	6.75	79	6.31	7.12	9	1,530	0.59%
2020/03/20	79	7.18	12	7.34	7.01	67	1,519	4.41%
2020/03/19	12	7.55	21	7.49	7.34	-9	1,489	-0.60%
2020/03/18	21	9.07	39	9.03	8.15	-18	1,477	-1.22%
2020/03/17	39	9.35	52	9.10	9.05	-13	1,455	-0.89%
2020/03/16	2	9.71	57	9.74	9.60	-55	1,444	-3.81%
2020/03/13	107	9.69	16	9.55	9.80	91	1,434	6.34%	大買/
2020/03/12	16	10.92	26	11.28	10.60	-10	1,415	-0.71%
2020/03/11	26	12.20	78	11.95	11.75	-52	1,377	-3.78%
2020/03/10	78	11.88	2	11.58	11.85	76	1,356	5.60%
2020/03/09	2	12.55	8	13.03	12.15	-6	1,319	-0.45%
2020/03/06	8	13.60	4	13.55	13.40	4	1,275	0.31%
2020/03/05	4	14.05	46	13.91	13.90	-42	1,255	-3.35%
2020/03/04	46	13.88	43	13.50	13.95	3	1,234	0.24%
2020/03/03	43	14.81	21	14.70	14.20	22	1,187	1.85%
2020/02/27	14	16.40	22	16.21	16.20	-8	1,090	-0.73%
2020/02/26	22	17.86	30	17.60	17.95	-8	1,004	-0.80%
2020/02/25	30	16.32	13	16.10	17.65	17	873	1.95%
2020/02/24	13	16.28	0	0.00	16.05	13	772	1.68%
2020/02/21	0	0.00	42	17.04	16.80	-42	734	-5.72%
2020/02/20	42	16.84	43	16.36	17.05	-1	670	-0.15%
2020/02/19	43	16.21	11	16.04	16.25	32	569	5.61%
2020/02/18	14	14.60	0	0.00	14.80	14	499	2.80%
2020/02/17	0	0.00	2	14.60	14.60	-2	502	-0.40%
2020/02/14	0	0.00	2	14.65	14.65	-2	504	-0.40%
2020/02/13	0	0.00	10	14.52	14.50	-10	510	-1.96%
2020/02/12	4	14.70	2	14.70	14.70	2	534	0.37%
2020/02/11	0	0.00	43	14.50	14.50	-43	545	-7.88%
2020/02/10	1	14.70	0	0.00	14.45	1	545	0.18%
2020/02/07	0	0.00	1	14.60	14.65	-1	548	-0.18%
2020/02/06	1	14.90	0	0.00	15.00	1	561	0.18%
2020/02/05	0	0.00	2	14.65	14.65	-2	569	-0.35%
2020/02/04	7	14.19	0	0.00	14.55	7	575	1.22%
2020/02/03	28	14.01	0	0.00	14.10	28	584	4.79%
2020/01/31	0	0.00	4	14.69	14.70	-4	588	-0.68%
2020/01/30	13	14.84	13	14.49	14.60	0	628	0.00%
2020/01/20	8	15.90	0	0.00	15.85	8	722	1.11%
2020/01/17	2	15.80	0	0.00	15.80	2	776	0.26%
2020/01/16	2	15.80	0	0.00	15.80	2	776	0.26%
2020/01/15	2	15.80	0	0.00	15.80	2	777	0.26%
2020/01/14	5	15.71	2	15.98	15.60	3	775	0.39%
2020/01/13	4	15.58	0	0.00	15.60	4	768	0.52%
2020/01/09	2	15.85	3	15.60	15.70	-1	773	-0.13%
2020/01/08	0	0.00	6	15.75	15.55	-6	772	-0.78%
2020/01/07	9	16.00	2	15.90	15.80	7	780	0.90%
2020/01/06	0	0.00	2	15.30	15.35	-2	755	-0.26%
2020/01/03	0	0.00	40	15.61	15.50	-40	763	-5.24%
2020/01/02	1	15.90	0	0.00	15.85	1	777	0.13%
2019/12/31	6	15.28	0	0.00	15.45	6	767	0.78%
2019/12/30	16	15.04	0	0.00	15.00	16	764	2.09%
2019/12/26	0	0.00	1	14.90	14.85	-1	781	-0.13%
2019/12/25	1	14.80	0	0.00	14.90	1	791	0.13%
2019/12/23	0	0.00	1	14.90	14.75	-1	807	-0.12%
2019/12/20	0	0.00	8	15.00	14.95	-8	818	-0.98%
2019/12/19	19	15.12	0	0.00	15.10	19	841	2.26%
2019/12/18	7	14.94	0	0.00	14.90	7	840	0.83%
2019/12/17	0	0.00	21	14.82	14.80	-21	837	-2.51%
2019/12/11	0	0.00	3	14.82	14.70	-3	862	-0.35%
2019/12/10	0	0.00	4	14.81	14.85	-4	874	-0.46%
2019/12/09	33	14.81	0	0.00	14.90	33	884	3.73%
2019/12/06	0	0.00	5	14.40	14.40	-5	911	-0.55%
2019/12/05	0	0.00	1	14.50	14.60	-1	927	-0.11%
2019/12/03	11	14.37	15	14.35	14.50	-4	965	-0.41%
2019/12/02	5	14.65	6	14.69	14.35	-1	1,019	-0.10%
2019/11/29	8	14.65	0	0.00	14.60	8	1,062	0.75%
2019/11/28	0	0.00	3	14.65	14.60	-3	1,087	-0.28%
2019/11/26	1	14.95	9	14.86	14.85	-8	1,129	-0.71%
2019/11/21	2	14.90	2	14.85	14.85	0	1,161	0.00%
2019/11/20	0	0.00	5	14.85	14.75	-5	1,175	-0.43%
2019/11/19	5	15.10	0	0.00	15.00	5	1,210	0.41%
2019/11/18	0	0.00	8	15.21	15.10	-8	1,245	-0.64%
2019/11/15	27	15.12	0	0.00	15.15	27	1,428	1.89%
2019/11/13	0	0.00	1	15.05	14.90	-1	1,414	-0.07%
2019/11/12	1	14.95	2	15.05	15.00	-1	1,409	-0.07%
2019/11/11	2	15.15	35	15.10	14.85	-33	1,409	-2.34%
2019/11/08	35	16.17	0	0.00	16.20	35	1,391	2.52%
2019/11/07	0	0.00	6	15.46	15.45	-6	1,384	-0.43%
2019/11/06	6	15.38	0	0.00	15.50	6	1,406	0.43%
2019/11/04	0	0.00	6.3	16.10	15.90	-6.3	1,427	-0.44%
2019/11/01	0	0.00	7	16.00	16.10	-7	1,425	-0.49%
2019/10/31	159	16.06	13	16.11	16.05	146	1,422	10.26%	大買/鉅額交易
2019/10/30	24	16.08	0	0.00	15.95	24	1,407	1.70%
2019/10/29	2	16.05	35	16.11	15.95	-33	1,391	-2.37%
2019/10/28	87	16.84	47	16.50	16.80	40	1,343	2.98%
2019/10/25	92	14.85	0	0.00	16.00	92	1,231	7.47%
2019/10/22	0	0.00	2	14.65	14.50	-2	1,177	-0.17%
2019/10/21	0	0.00	22	14.55	14.50	-22	1,179	-1.87%
2019/10/18	10	14.58	19	14.50	14.55	-9	1,183	-0.76%
2019/10/17	33	14.41	0	0.00	14.40	33	1,181	2.79%
2019/10/08	0	0.00	6	15.17	15.05	-6	1,144	-0.52%
2019/10/07	6	15.25	0	0.00	15.15	6	1,117	0.54%
2019/10/04	0	0.00	43	15.03	15.05	-43	1,110	-3.87%
2019/10/03	36	15.25	27	15.14	15.15	9	1,114	0.81%
2019/10/01	34	15.07	0	0.00	15.05	34	1,117	3.04%
2019/09/27	0	0.00	7	14.90	14.70	-7	1,120	-0.62%
2019/09/25	7	15.10	51	14.91	14.80	-44	1,107	-3.97%
2019/09/24	15	14.89	0	0.00	15.15	15	1,096	1.37%
2019/09/17	36	14.77	0	0.00	14.80	36	1,053	3.42%
2019/09/11	0	0.00	4	15.35	15.15	-4	1,015	-0.39%
2019/09/10	0	0.00	42	15.43	15.40	-42	1,002	-4.19%
2019/09/09	37	14.96	0	0.00	15.00	37	957	3.87%
2019/09/06	1	14.85	31	14.73	14.65	-30	939	-3.19%
2019/09/04	0	0.00	8	14.62	14.70	-8	896	-0.89%
2019/09/03	44	14.32	47	14.12	14.85	-3	843	-0.36%
2019/08/29	6	13.77	0	0.00	13.70	6	764	0.79%
2019/08/26	33	13.18	29	13.01	13.15	4	714	0.56%
2019/08/23	1	13.55	0	0.00	13.35	1	694	0.14%
2019/08/22	8	13.46	0	0.00	13.55	8	677	1.18%
2019/08/21	0	0.00	10	13.30	13.30	-10	639	-1.56%
2019/08/20	38	13.46	39	13.25	13.45	-1	599	-0.17%
2019/08/15	9	14.39	0	0.00	14.35	9	414	2.17%
2019/08/14	22	14.71	3	14.40	14.40	19	415	4.58%
2019/08/13	0	0.00	9	14.57	14.80	-9	414	-2.17%
2019/08/12	1	15.20	8	15.06	15.05	-7	410	-1.70%
2019/08/08	27	15.50	0	0.00	15.45	27	405	6.66%
2019/08/07	0	0.00	8	15.30	15.40	-8	379	-2.11%
2019/08/06	8	14.08	2	14.00	14.00	6	345	1.74%
2019/08/05	2	14.80	20	15.11	14.60	-18	340	-5.28%
2019/08/02	0	0.00	14	15.93	15.60	-14	336	-4.17%
2019/08/01	0	0.00	2	16.35	16.35	-2	339	-0.59%
2019/07/31	10	16.69	0	0.00	16.60	10	346	2.88%
2019/07/30	0	0.00	1	16.60	16.50	-1	351	-0.28%
2019/07/26	5	16.92	0	0.00	16.85	5	366	1.36%
2019/07/25	13	17.08	19	17.16	17.20	-6	373	-1.61%
2019/07/24	15	16.50	0	0.00	16.45	15	375	4.00%
2019/07/19	4	16.75	0	0.00	16.90	4	414	0.97%
2019/07/18	0	0.00	3	16.93	16.90	-3	434	-0.69%
2019/07/17	12	16.93	0	0.00	17.00	12	459	2.61%
2019/07/12	0	0.00	1	16.95	16.95	-1	564	-0.18%
2019/07/11	0	0.00	9	17.25	17.25	-9	607	-1.48%
2019/07/09	10	17.30	0	0.00	17.20	10	658	1.52%
2019/07/08	0	0.00	1	18.65	17.65	-1	688	-0.15%
2019/07/05	0	0.00	17	18.97	18.80	-17	697	-2.44%
2019/07/04	18	18.39	4	18.10	18.65	14	719	1.95%
2019/07/03	0	0.00	3	18.08	18.05	-3	746	-0.40%
2019/07/01	4	18.30	5	18.29	18.30	-1	756	-0.13%
2019/06/28	1	18.40	1	18.35	18.25	0	765	0.00%
2019/06/26	0	0.00	3	18.25	18.20	-3	766	-0.39%
2019/06/25	3	18.27	0	0.00	18.25	3	767	0.39%
2019/06/24	4	18.29	0	0.00	18.25	4	768	0.52%
2019/06/21	0	0.00	2	18.28	18.15	-2	768	-0.26%
2019/06/20	3	18.15	0	0.00	18.20	3	772	0.39%
2019/06/19	0	0.00	7	18.00	18.10	-7	774	-0.90%
2019/06/18	0	0.00	5	18.15	18.10	-5	775	-0.64%
2019/06/14	0	0.00	1	18.25	18.25	-1	784	-0.13%
2019/06/13	0	0.00	4	18.03	18.05	-4	785	-0.51%
2019/06/12	0	0.00	16	18.43	18.30	-16	788	-2.03%
2019/06/11	36	18.41	0	0.00	18.60	36	789	4.56%
2019/06/06	0	0.00	23	18.41	18.40	-23	787	-2.92%
2019/06/04	20	17.80	0	0.00	18.10	20	789	2.53%
2019/06/03	1	17.30	0	0.00	17.45	1	806	0.12%
2019/05/29	0	0.00	2	17.60	17.55	-2	825	-0.24%
2019/05/27	0	0.00	1	16.90	17.10	-1	847	-0.12%
2019/05/24	0	0.00	1	17.05	16.95	-1	874	-0.11%
2019/05/21	6	17.25	0	0.00	17.25	6	885	0.68%
2019/05/15	0	0.00	21	18.66	18.60	-21	892	-2.35%
2019/05/14	21	18.38	0	0.00	18.55	21	891	2.35%
2019/05/13	211	19.01	0	0.00	18.95	211	889	23.73%	大買/鉅額交易
2019/05/10	85	18.93	0	0.00	19.00	85	887	9.57%
2019/05/09	121	19.11	45	19.09	18.70	76	886	8.57%	大買/
2019/05/08	5	19.24	0	0.00	19.30	5	879	0.57%
2019/05/06	0	0.00	46	19.65	19.75	-46	876	-5.25%
2019/05/03	3	20.37	0	0.00	20.40	3	874	0.34%
2019/05/02	83	20.24	16	19.78	20.30	67	881	7.60%
2019/04/30	16	19.95	0	0.00	19.90	16	880	1.82%
2019/04/26	0	0.00	2	20.55	19.90	-2	878	-0.23%
2019/04/25	2	21.45	0	0.00	20.55	2	866	0.23%
2019/04/24	0	0.00	23	21.17	21.00	-23	852	-2.70%
2019/04/23	0	0.00	29	21.26	21.30	-29	840	-3.45%
2019/04/22	52	21.30	0	0.00	21.90	52	820	6.34%
2019/04/18	0	0.00	5	20.52	20.00	-5	772	-0.65%
2019/04/17	5	20.61	25	20.61	21.10	-20	748	-2.67%
2019/04/16	25	19.59	0	0.00	20.70	25	708	3.53%
2019/04/12	0	0.00	20	19.46	19.50	-20	675	-2.96%
2019/04/11	20	18.86	0	0.00	18.90	20	653	3.06%
2019/04/09	0	0.00	2	18.25	18.35	-2	640	-0.31%
2019/04/08	2	16.95	10	16.92	16.70	-8	621	-1.29%
2019/04/03	0	0.00	14	16.38	16.50	-14	637	-2.19%
2019/04/02	24	16.75	0	0.00	16.75	24	655	3.66%
2019/04/01	0	0.00	11.8	15.28	15.25	-11.8	677	-1.74%
2019/03/21	0	0.00	2	16.05	16.05	-2	831	-0.24%
2019/03/20	2	16.08	0	0.00	16.15	2	861	0.23%
2019/03/18	0	0.00	1	16.30	16.50	-1	914	-0.11%
2019/03/15	1	16.55	0	0.00	16.45	1	950	0.11%
2019/03/07	0	0.00	23	17.85	16.70	-23	970	-2.37%
2019/03/06	23	18.24	0	0.00	18.15	23	958	2.40%
2019/03/04	0	0.00	1	18.10	18.10	-1	949	-0.11%
2019/02/27	0	0.00	10	18.62	18.60	-10	940	-1.06%
2019/02/26	0	0.00	33	18.88	18.80	-33	935	-3.53%
2019/02/25	25	19.32	15	19.14	19.45	10	921	1.08%
2019/02/22	0	0.00	9	18.22	18.20	-9	896	-1.00%
2019/02/21	0	0.00	14	18.10	18.10	-14	891	-1.57%
2019/02/20	9	18.20	0	0.00	18.05	9	890	1.01%
2019/01/30	0	0.00	5	17.95	18.00	-5	854	-0.59%
2019/01/29	13	17.80	0	0.00	17.85	13	848	1.53%
2019/01/28	9	17.63	1	17.55	17.55	8	844	0.95%
2019/01/25	11	17.79	0	0.00	17.50	11	843	1.30%
2019/01/24	10	17.90	0	0.00	17.95	10	835	1.20%
2019/01/23	11	18.28	0	0.00	18.30	11	827	1.33%
2019/01/16	0	0.00	2	18.73	18.95	-2	781	-0.26%
2019/01/15	2	18.70	0	0.00	18.75	2	773	0.26%
2019/01/11	0	0.00	3	19.95	19.40	-3	755	-0.40%
2019/01/10	3	18.85	0	0.00	19.10	3	736	0.41%
2019/01/09	0	0.00	23	18.84	18.85	-23	721	-3.19%
2019/01/08	23	19.00	0	0.00	19.00	23	713	3.22%
2019/01/07	0	0.00	3	19.20	18.85	-3	704	-0.43%
2019/01/04	3	19.00	0	0.00	18.90	3	697	0.43%
2019/01/02	0	0.00	20.8	19.36	19.65	-20.8	676	-3.07%
2018/12/28	9	18.77	0	0.00	18.95	9	645	1.39%
2018/12/27	0	0.00	2	18.85	18.55	-2	643	-0.31%
2018/12/26	2	19.40	5	19.39	18.60	-3	626	-0.48%
2018/12/25	5	19.16	0	0.00	19.20	5	608	0.82%
2018/12/24	0	0.00	2	19.25	19.50	-2	581	-0.34%
2018/12/21	1	17.85	0	0.00	18.55	1	487	0.21%
2018/12/20	1	17.35	0	0.00	16.90	1	482	0.21%
2018/12/19	0	0.00	2	17.45	17.35	-2	488	-0.41%
2018/12/18	2	17.68	0	0.00	17.60	2	481	0.42%
2018/12/14	0	0.00	7	17.40	17.30	-7	477	-1.47%
2018/12/13	7	18.03	22	17.74	18.05	-15	454	-3.30%
2018/12/12	10	17.73	1	17.55	17.85	9	422	2.13%
2018/12/11	1	18.20	0	0.00	17.50	1	401	0.25%
2018/12/10	0	0.00	3	16.70	17.50	-3	360	-0.83%
2018/12/06	0	0.00	11	14.51	14.50	-11	300	-3.66%
2018/12/05	14	14.35	0	0.00	14.40	14	295	4.74%
2018/11/30	0	0.00	3	14.50	14.35	-3	298	-1.00%
2018/11/29	3	14.63	1	14.80	14.55	2	297	0.67%
2018/11/28	1	14.05	0	0.00	14.10	1	292	0.34%
2018/11/27	0	0.00	80	14.11	14.05	-80	302	-26.41%
2018/11/26	1	14.20	72	14.23	14.10	-71	325	-21.81%
2018/11/23	0	0.00	264	14.33	14.15	-264	328	-80.28%	大賣/鉅額交易
2018/11/21	1	14.60	81	14.47	14.25	-80	327	-24.42%
2018/11/20	1	14.35	41	14.42	14.60	-40	327	-12.22%
2018/11/19	0	0.00	70.2	14.43	14.40	-70.2	325	-21.55%
2018/11/16	1	14.10	18	13.99	14.00	-17	323	-5.25%
2018/11/15	0	0.00	18	14.02	14.00	-18	326	-5.51%
2018/11/14	0	0.00	37	13.96	14.05	-37	332	-11.13%
2018/11/13	0	0.00	9	13.93	14.05	-9	347	-2.59%
2018/11/12	1	14.00	32	14.32	14.10	-31	354	-8.73%
2018/11/09	2	13.90	21	13.85	13.80	-19	362	-5.25%
2018/11/08	2	14.00	52	13.90	13.80	-50	370	-13.51%
2018/11/07	0	0.00	13	14.15	14.10	-13	366	-3.54%
2018/11/06	0	0.00	13	14.26	14.20	-13	375	-3.46%
2018/11/05	0	0.00	29	14.39	14.45	-29	377	-7.68%
2018/11/02	0	0.00	124	14.29	14.25	-124	378	-32.75%	大賣/鉅額交易
2018/11/01	0	0.00	5	14.07	14.25	-5	378	-1.32%
2018/10/31	0	0.00	24	13.77	13.90	-24	378	-6.35%
2018/10/30	0	0.00	51.8	13.86	13.60	-51.8	380	-13.60%
2018/10/29	0	0.00	18	14.21	14.05	-18	379	-4.74%
2018/10/26	0	0.00	54.6	14.06	14.20	-54.6	382	-14.29%
2018/10/25	0	0.00	16	14.12	14.20	-16	381	-4.20%
2018/10/18	0	0.00	24.6	14.61	14.50	-24.6	383	-6.41%
2018/10/16	0	0.00	24.6	14.53	14.55	-24.6	386	-6.37%
2018/09/27	0	0.00	17	18.84	18.45	-17	365	-4.65%
2018/09/26	9	19.42	0	0.00	19.25	9	350	2.57%
2018/09/21	8	18.11	0	0.00	18.05	8	329	2.43%
2018/09/11	0	0.00	16.4	15.61	15.60	-16.4	328	-4.99%
2018/09/07	0	0.00	40	17.26	17.00	-40	327	-12.22%
2018/09/06	14	17.50	57.4	17.26	17.80	-43.4	325	-13.34%
2018/09/05	0	0.00	6	17.15	17.05	-6	320	-1.87%
2018/09/04	4	17.53	20	16.98	17.05	-16	322	-4.96%
2018/09/03	0	0.00	45	17.15	17.25	-45	325	-13.84%
2018/08/31	134	17.48	0	0.00	17.70	134	318	42.07%	大買/鉅額交易
2018/08/30	0	0.00	16.4	16.10	16.10	-16.4	299	-5.48%
2018/08/27	0	0.00	16.4	15.11	15.10	-16.4	309	-5.29%
2018/08/24	0	0.00	16.4	15.45	15.50	-16.4	310	-5.28%
2018/08/23	0	0.00	4	15.36	15.60	-4	312	-1.28%
2018/08/22	0	0.00	3	15.60	15.55	-3	313	-0.96%
2018/08/21	7	15.47	16.4	15.30	15.30	-9.4	312	-3.01%
2018/08/15	0	0.00	32.8	17.60	17.60	-32.8	279	-11.73%
2018/08/09	0	0.00	16.4	19.50	19.45	-16.4	263	-6.22%
2018/08/06	0	0.00	24.6	19.98	19.95	-24.6	263	-9.34%
2018/08/01	0	0.00	8.2	20.24	20.20	-8.2	260	-3.14%
2018/07/31	0	0.00	8.2	20.26	20.20	-8.2	262	-3.12%
2018/07/26	0	0.00	8.2	20.28	20.30	-8.2	260	-3.15%
2018/07/24	0	0.00	16.4	20.10	20.10	-16.4	273	-6.00%
2018/07/18	0	0.00	20	21.01	20.70	-20	274	-7.29%
2018/07/17	19	20.01	0	0.00	20.00	19	268	7.08%
2018/07/16	0	0.00	5	19.85	20.00	-5	265	-1.88%
2018/07/06	0	0.00	1	19.75	19.60	-1	281	-0.36%
2018/07/05	7	19.71	0	0.00	19.60	7	282	2.48%
2018/06/26	0	0.00	16.4	20.21	20.20	-16.4	314	-5.22%
2018/06/22	0	0.00	16.4	20.76	20.90	-16.4	315	-5.20%
2018/06/20	0	0.00	8.2	20.99	21.00	-8.2	325	-2.52%
2018/06/19	0	0.00	1	21.35	21.10	-1	334	-0.30%
2018/06/15	1	21.40	0	0.00	21.35	1	342	0.29%
2018/06/06	0	0.00	16.4	22.46	22.35	-16.4	407	-4.02%
2018/06/04	0	0.00	18.4	21.54	21.55	-18.4	436	-4.22%
2018/06/01	2	21.40	0	0.00	21.30	2	500	0.40%
2018/05/29	0	0.00	3	21.60	21.40	-3	671	-0.45%
2018/05/28	3	21.75	0	0.00	21.55	3	690	0.43%
2018/05/22	0	0.00	1	21.80	21.70	-1	701	-0.14%
2018/05/18	1	21.70	0	0.00	21.65	1	707	0.14%
2018/05/17	0	0.00	24.6	21.57	21.55	-24.6	715	-3.44%
2018/05/03	0	0.00	53	22.95	22.85	-53	738	-7.18%
2018/05/02	3	23.60	0	0.00	23.40	3	737	0.41%
2018/04/30	50	23.06	0	0.00	23.35	50	729	6.86%
2018/04/27	0	0.00	24.6	21.28	21.25	-24.6	727	-3.38%
2018/04/10	0	0.00	8	22.81	22.65	-8	789	-1.01%
2018/04/09	0	0.00	16.4	23.34	23.70	-16.4	783	-2.09%
2018/04/03	8	22.63	0	0.00	23.25	8	783	1.02%
2018/03/27	0	0.00	1	25.00	25.00	-1	765	-0.13%
2018/03/23	1	24.90	0	0.00	24.65	1	765	0.13%
2018/03/16	16.4	26.01	0	0.00	26.00	16.4	763	2.15%
2018/03/08	0	0.00	2	27.65	27.30	-2	710	-0.28%
2018/03/07	0	0.00	425	28.35	27.70	-425	691	-61.44%	大賣/鉅額交易
2018/03/06	423	28.13	2	28.18	28.75	421	634	66.32%	大買/鉅額交易
2018/03/05	0	0.00	2	27.00	26.80	-2	582	-0.34%
2018/03/02	0	0.00	6	27.52	27.50	-6	554	-1.08%
2018/03/01	4	24.33	2	25.85	25.85	2	474	0.42%
2018/02/27	0	0.00	24.6	23.55	23.50	-24.6	457	-5.37%
2018/02/23	0	0.00	9	23.81	23.45	-9	468	-1.92%
2018/02/22	41	23.08	4	22.49	23.25	37	471	7.85%
2018/02/21	16	22.15	0	0.00	22.50	16	472	3.39%
2018/02/12	0	0.00	2	21.55	21.10	-2	472	-0.42%
2018/02/09	5	20.91	0	0.00	21.00	5	478	1.04%
2018/02/08	3	21.10	0	0.00	21.00	3	481	0.62%
2018/02/07	2	21.75	0	0.00	21.75	2	489	0.41%
2018/02/06	2	21.30	0	0.00	21.30	2	501	0.40%
2018/02/05	2	23.60	0	0.00	23.60	2	496	0.40%
2018/02/02	0	0.00	24.3	24.27	24.25	-24.3	502	-4.84%
2018/01/29	0	0.00	10	24.68	24.40	-10	527	-1.90%
2018/01/26	10	24.70	3	24.70	24.70	7	534	1.31%
2018/01/25	3	24.70	0	0.00	24.80	3	552	0.54%
2018/01/18	0	0.00	36	25.26	25.00	-36	618	-5.82%
2018/01/17	0	0.00	3	25.23	25.10	-3	634	-0.47%
2018/01/16	0	0.00	12	25.08	25.30	-12	652	-1.84%
2018/01/15	0	0.00	9	25.11	25.10	-9	691	-1.30%
2018/01/12	0	0.00	5	25.33	25.35	-5	704	-0.71%
2018/01/11	0	0.00	31	25.19	25.05	-31	711	-4.36%
2018/01/10	24.3	25.54	189	25.63	25.55	-164.7	720	-22.86%	大賣/鉅額交易
2018/01/09	306.3	25.68	0	0.00	26.35	306.3	733	41.77%	大買/鉅額交易
2018/01/08	0	0.00	4	25.00	24.80	-4	748	-0.53%
2018/01/05	4	26.30	0	0.00	26.25	4	735	0.54%
2018/01/03	0	0.00	3	26.55	26.10	-3	772	-0.39%
2018/01/02	3	26.13	0	0.00	26.10	3	858	0.35%