金麗-KY (8429)-第一金-華江券商分點個股進出

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

金麗-KY

(8429)

可現股當沖

股價
10.80
漲跌
--
漲幅
0.00%
成交量
2,545張
產業
上市貿易百貨類股
124人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金麗-KY (8429)籌碼相關－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/10/30	3	10.88	0	0.00	10.80	3	1,696	0.18%
2024/10/29	3	11.67	19	11.75	11.35	-16	1,657	-0.97%
2024/10/25	4	11.30	4	11.05	11.10	0	1,556	0.00%
2024/10/23	0	0.00	8	11.39	11.45	-8	1,476	-0.54%
2024/10/21	2	10.70	2	10.60	10.60	0	1,388	0.00%
2024/10/18	0	0.00	1	10.05	10.10	-1	1,360	-0.07%
2024/10/17	2	10.20	0	0.00	10.20	2	1,346	0.15%
2024/10/16	2	10.00	0	0.00	10.15	2	1,329	0.15%
2024/10/15	12	10.50	5	10.55	10.55	7	1,287	0.54%
2024/10/14	2	11.10	0	0.00	11.00	2	1,248	0.16%
2024/10/11	10	11.20	0	0.00	11.20	10	1,223	0.82%
2024/10/09	1	11.35	4	11.38	11.40	-3	1,199	-0.25%
2024/10/08	10	12.38	21.8	12.54	12.15	-11.8	1,110	-1.06%
2024/10/07	2	11.85	6	12.03	11.90	-4	873	-0.46%
2024/10/04	16	12.15	3	11.87	11.90	13	775	1.68%
2024/10/01	4	11.56	6.2	11.60	11.35	-2.2	548	-0.39%
2024/09/30	1	10.70	59.8	10.85	11.20	-58.8	349	-16.81%
2024/09/25	0	0.00	2	10.15	10.25	-2	234	-0.85%
2024/08/22	3	9.60	0	0.00	9.60	3	302	0.99%
2024/08/15	0.1	9.55	0	0.00	9.53	0.1	319	0.02%
2024/08/13	0.1	9.58	0	0.00	9.50	0.1	324	0.03%
2024/08/06	20	9.11	0	0.00	9.20	20	337	5.92%
2024/08/05	6	9.26	0	0.00	9.25	6	341	1.76%
2024/07/29	10	9.90	0	0.00	9.87	10	368	2.72%
2024/07/26	15	9.92	0	0.00	9.95	15	368	4.07%
2024/07/17	0	0.00	1	10.35	10.30	-1	411	-0.24%
2024/07/11	0.2	10.45	0	0.00	10.35	0.2	416	0.05%
2024/07/05	1	10.50	0	10.40	10.60	1	397	0.25%
2024/07/04	0	0.00	0	10.00	10.05	0	362	0.00%
2024/06/25	2	9.95	0	0.00	10.05	2	353	0.57%
2024/06/21	0	0.00	28.5	10.10	10.15	-28.5	349	-8.15%
2024/06/18	50	9.94	335	9.92	10.00	-285	341	-83.48%	大賣/鉅額交易
2024/06/14	115	9.97	0	0.00	10.00	115	334	34.33%	大買/鉅額交易
2024/06/07	1	10.10	0	0.00	10.10	1	327	0.30%
2024/06/06	3	10.10	0	0.00	10.05	3	331	0.91%
2024/05/31	20	9.89	0	0.00	9.96	20	317	6.29%
2024/05/22	15	10.12	0	0.00	10.15	15	319	4.70%
2024/05/21	5	10.10	0	0.00	10.15	5	320	1.56%
2024/05/17	3	10.20	0	0.00	10.20	3	315	0.95%
2024/05/03	9	10.15	0	0.00	10.15	9	286	3.14%
2024/04/30	0	0.00	1	10.20	10.20	-1	280	-0.36%
2024/04/29	0	0.00	4.3	10.30	10.30	-4.3	278	-1.56%
2024/04/26	0	0.00	1	10.20	10.10	-1	258	-0.39%
2024/04/24	0	0.00	2	10.30	10.20	-2	242	-0.83%
2024/04/23	0	9.88	0	0.00	9.92	0	238	0.00%
2024/04/22	0	9.86	0	0.00	9.78	0	237	0.00%
2024/04/19	0	9.68	0	0.00	9.70	0	238	0.00%
2024/04/18	10	9.79	0	0.00	9.80	10	233	4.29%
2024/04/16	5	9.67	0	0.00	9.69	5	236	2.12%
2024/04/10	0	9.90	1	9.92	9.95	-1	249	-0.40%
2024/04/08	15	9.59	0	0.00	9.59	15	251	5.96%
2024/04/02	10	9.63	0	0.00	9.69	10	255	3.91%
2024/03/27	0	9.62	0	0.00	9.69	0	261	0.00%
2024/03/26	0	9.75	0	0.00	9.57	0	273	0.00%
2024/03/25	0	9.68	0	0.00	9.63	0	272	0.00%
2024/03/21	0	9.60	0	0.00	9.68	0	275	0.00%
2024/03/20	0	9.66	0	0.00	9.54	0	273	0.00%
2024/03/19	0	9.98	0	0.00	9.76	0	271	0.00%
2024/03/13	2.1	9.90	0	0.00	9.80	2.1	291	0.72%
2024/03/08	0	10.10	0	0.00	10.00	0	304	0.00%
2024/03/07	0	0.00	1	10.20	10.10	-1	307	-0.33%
2024/03/01	0	10.45	0	0.00	10.35	0	336	0.00%
2024/02/27	2	10.45	0	0.00	10.50	2	349	0.57%
2024/02/22	0	0.00	5	10.75	10.75	-5	347	-1.44%
2024/02/05	0.1	10.72	0	0.00	10.70	0.1	335	0.03%
2024/01/31	0.2	10.75	0	0.00	10.70	0.2	333	0.04%
2024/01/18	1	10.60	0	0.00	10.70	1	339	0.29%
2024/01/17	15	10.57	0	0.00	10.55	15	343	4.37%
2024/01/15	0	0.00	5.2	10.90	11.00	-5.2	336	-1.54%
2024/01/12	0	0.00	0.3	11.00	10.95	-0.3	346	-0.08%
2024/01/10	0	0.00	0.1	11.00	11.00	-0.1	383	-0.01%
2024/01/09	15	10.92	0	0.00	10.90	15	392	3.82%
2024/01/08	0	11.10	0	11.05	11.05	0	446	0.00%
2024/01/02	0	0.00	0.2	11.00	11.00	-0.2	432	-0.05%
2023/12/29	1	10.80	0	0.00	10.85	1	428	0.23%
2023/12/27	10	10.90	0	0.00	11.00	10	423	2.36%
2023/12/21	3	10.70	0	0.00	11.05	3	417	0.72%
2023/12/20	5	10.80	0	0.00	10.85	5	404	1.24%
2023/12/12	5	10.90	0	0.00	10.75	5	405	1.23%
2023/12/07	0	0.00	1	11.00	11.00	-1	381	-0.26%
2023/11/30	0	0.00	1	11.10	11.05	-1	343	-0.29%
2023/11/28	1	11.10	0	0.00	11.30	1	321	0.31%
2023/10/27	0	10.80	0	0.00	10.75	0	272	0.00%
2023/10/16	0	10.75	1	10.75	10.65	-1	212	-0.47%
2023/10/03	0	0.00	0.4	10.10	10.00	-0.4	185	-0.22%
2023/09/25	0	0.00	2	10.05	10.05	-2	228	-0.87%
2023/09/21	2	10.20	0	0.00	10.10	2	231	0.86%
2023/09/13	1	10.15	0	0.00	10.15	1	228	0.44%
2023/09/04	5	10.15	0	0.00	10.15	5	244	2.04%
2023/08/25	0	0.00	10	9.88	9.92	-10	257	-3.88%
2023/08/10	0.2	10.05	0	0.00	9.99	0.2	303	0.07%
2023/08/01	5	10.35	0	0.00	10.40	5	307	1.63%
2023/07/10	0	0.00	1	11.30	11.30	-1	278	-0.36%
2023/07/05	0.4	11.20	0	0.00	11.20	0.4	251	0.16%
2023/06/14	3	10.75	0	0.00	10.75	3	221	1.35%
2023/06/07	20	11.12	0	0.00	11.05	20	226	8.84%
2023/06/01	5	10.85	4	10.90	10.80	1	228	0.44%
2023/05/22	0	0.00	2	11.10	11.10	-2	232	-0.86%
2023/05/19	0	0.00	3	11.00	10.90	-3	219	-1.37%
2023/05/18	0	0.00	5	10.92	10.90	-5	218	-2.29%
2023/05/15	0	10.40	0	0.00	10.60	0	207	0.00%
2023/05/04	0	0.00	0.1	10.50	10.45	-0.1	227	-0.02%
2023/04/17	1	10.55	0	0.00	10.55	1	374	0.27%
2023/04/13	2	10.45	0	0.00	10.45	2	384	0.52%
2023/03/22	0	10.45	1	10.35	10.40	-1	611	-0.16%
2023/03/16	1	9.96	0	0.00	10.05	1	822	0.12%
2023/03/14	0	0.00	3	10.30	10.30	-3	887	-0.34%
2023/03/09	0	0.00	6	10.98	10.85	-6	879	-0.68%
2023/03/08	0	0.00	1	11.15	11.05	-1	875	-0.11%
2023/03/07	0	0.00	10	11.10	11.10	-10	872	-1.15%
2023/03/06	0	0.00	1	11.10	11.10	-1	872	-0.11%
2023/02/15	8	10.75	0	0.00	10.75	8	862	0.93%
2023/02/10	2	10.75	0	0.00	10.75	2	862	0.23%
2023/02/03	3	11.23	0	0.00	11.15	3	852	0.35%
2023/02/02	5	11.45	0	0.00	11.45	5	842	0.59%
2023/02/01	2	11.58	7	11.69	11.45	-5	838	-0.60%
2023/01/31	8	11.79	1	11.80	11.70	7	811	0.86%
2023/01/16	1	10.45	0	0.00	10.50	1	735	0.14%
2023/01/05	0	11.00	0	0.00	10.80	0	702	0.00%
2022/12/27	0	0.00	3	11.60	11.35	-3	662	-0.45%
2022/12/21	1	10.65	0	0.00	10.80	1	566	0.18%
2022/12/14	0	0.00	2	11.35	11.25	-2	499	-0.40%
2022/12/12	2	11.70	0.1	11.30	11.70	1.9	411	0.46%
2022/12/08	0.1	10.20	9	10.43	10.20	-8.9	295	-3.01%
2022/12/07	10	10.52	1	10.40	10.45	9	260	3.46%
2022/11/25	2	9.37	0	0.00	9.34	2	187	1.06%
2022/10/11	0	0.00	1	9.70	9.54	-1	189	-0.53%
2022/10/05	0	9.87	0	0.00	9.76	0	190	0.00%
2022/09/26	0.2	9.90	0	0.00	9.82	0.2	202	0.10%
2022/09/15	0	0.00	1	10.45	10.30	-1	188	-0.53%
2022/09/13	0	0.00	0.2	9.99	9.99	-0.2	181	-0.11%
2022/09/08	0	9.96	0	0.00	9.98	0	187	0.00%
2022/09/06	0	0.00	1	10.10	9.96	-1	190	-0.52%
2022/08/31	1	10.45	0	0.00	10.20	1	196	0.51%
2022/08/25	1	10.15	14	10.59	10.30	-13	201	-6.45%
2022/08/24	15	10.39	0	0.00	10.45	15	184	8.13%
2022/08/18	0	0.00	1	9.49	9.47	-1	164	-0.61%
2022/08/16	0	0.00	4	9.53	9.50	-4	167	-2.39%
2022/08/11	0	0.00	3	9.53	9.55	-3	184	-1.62%
2022/07/18	0.9	9.60	0	0.00	9.43	0.9	236	0.37%
2022/07/12	1	9.20	0	0.00	9.14	1	242	0.41%
2022/07/01	1	9.80	0	0.00	9.70	1	240	0.42%
2022/06/30	1	9.88	0	0.00	9.88	1	237	0.42%
2022/06/22	0	0.00	2	10.03	9.96	-2	239	-0.83%
2022/06/09	2	10.98	0	0.00	10.90	2	231	0.86%
2022/06/06	1	10.75	2	10.85	11.00	-1	224	-0.44%
2022/05/19	1	10.45	0	0.00	10.40	1	247	0.40%
2022/05/18	0	0.00	10	10.43	10.65	-10	237	-4.21%
2022/05/17	7	10.84	0	0.00	10.45	7	226	3.09%
2022/05/11	0.4	10.20	0	0.00	10.15	0.4	217	0.19%
2022/05/10	2	10.30	0	0.00	10.30	2	220	0.91%
2022/05/09	0.4	10.30	0	0.00	10.35	0.4	224	0.18%
2022/04/28	0	10.42	0	0.00	10.55	0	247	0.00%
2022/04/21	0.1	11.30	0	0.00	11.25	0.1	257	0.02%
2022/04/14	1	11.10	0	0.00	11.05	1	297	0.34%
2022/03/30	0.1	11.55	0	0.00	11.45	0.1	335	0.03%
2022/03/23	0	0.00	1	11.30	11.25	-1	381	-0.26%
2022/03/21	1	10.95	0	0.00	10.90	1	390	0.26%
2022/03/17	2	10.60	0	0.00	10.75	2	401	0.50%
2022/03/14	5	10.60	0	0.00	10.60	5	430	1.16%
2022/03/09	2	10.60	0	0.00	10.75	2	454	0.44%
2022/03/07	2	10.80	0	0.00	10.85	2	457	0.44%
2022/02/24	0.1	11.60	0	0.00	11.45	0.1	508	0.02%
2022/02/08	2	11.80	0	0.00	12.00	2	848	0.24%
2022/01/26	1	11.10	0	0.00	11.20	1	864	0.12%
2022/01/25	1	11.20	0	0.00	11.10	1	899	0.11%
2022/01/19	1	11.85	0	0.00	11.85	1	1,139	0.09%
2022/01/18	1	12.00	0	0.00	11.90	1	1,164	0.09%
2022/01/14	1	12.00	0	0.00	12.05	1	1,213	0.08%
2022/01/07	1	12.20	0	0.00	12.25	1	1,240	0.08%
2022/01/06	3	12.50	0	0.00	12.50	3	1,360	0.22%
2021/12/29	2	12.78	0	0.00	12.85	2	1,456	0.14%
2021/12/28	2	12.88	0	0.00	12.80	2	1,480	0.14%
2021/12/27	0	0.00	0.5	12.95	12.90	-0.5	1,619	-0.03%
2021/12/24	0	0.00	1	13.05	12.90	-1	1,642	-0.06%
2021/12/22	1	12.90	0	0.00	12.85	1	1,638	0.06%
2021/12/21	1	12.95	1	12.95	12.85	0	1,642	0.00%
2021/12/20	0	0.00	0.3	13.15	12.90	-0.3	1,669	-0.01%
2021/12/15	0	0.00	0.2	13.18	13.05	-0.2	1,714	-0.01%
2021/12/09	1	13.45	1	13.35	13.35	0	1,868	0.00%
2021/12/06	0.1	12.70	0	0.00	12.70	0.1	1,927	0.00%
2021/12/01	0.1	12.70	0	0.00	12.70	0.1	1,928	0.00%
2021/11/29	5	12.30	0	0.00	12.50	5	1,937	0.26%
2021/11/26	2	13.10	0	0.00	12.95	2	1,910	0.10%
2021/11/25	0	0.00	0.1	13.35	13.30	-0.1	1,902	0.00%
2021/11/24	1	13.25	0	0.00	13.20	1	1,907	0.05%
2021/11/19	10.1	13.15	0	0.00	13.10	10.1	1,902	0.53%
2021/11/17	3	13.50	1	14.00	13.80	2	1,925	0.10%
2021/11/16	0	0.00	1	14.00	13.45	-1	1,910	-0.05%
2021/11/15	0.1	14.20	0	0.00	13.85	0.1	1,882	0.01%
2021/11/10	30	14.93	20	15.10	14.60	10	1,809	0.55%
2021/11/09	4	14.50	4	14.48	15.05	0	1,789	0.00%
2021/11/08	1	14.70	0.5	14.50	15.00	0.5	1,745	0.03%
2021/11/03	6	13.65	2	13.70	13.85	4	1,721	0.23%
2021/11/02	3	14.13	7	13.81	13.55	-4	1,721	-0.23%
2021/11/01	1	14.45	0	0.00	14.55	1	1,689	0.06%
2021/10/29	3	14.00	2	14.45	14.45	1	1,652	0.06%
2021/10/28	4	14.01	4	14.00	14.00	0	1,626	0.00%
2021/10/27	2	13.95	3.4	14.15	14.20	-1.4	1,592	-0.09%
2021/10/22	2	13.28	3	13.00	13.10	-1	1,453	-0.07%
2021/10/21	1	13.10	0	0.00	13.10	1	1,441	0.07%
2021/10/19	0	0.00	1	12.20	12.35	-1	1,529	-0.07%
2021/10/18	0	0.00	2	12.15	12.20	-2	1,549	-0.13%
2021/10/15	0.1	12.50	0	0.00	12.45	0.1	1,572	0.01%
2021/10/14	9	12.89	2	12.58	12.35	7	1,576	0.44%
2021/09/29	0	0.00	1	12.70	12.45	-1	1,880	-0.05%
2021/09/27	0	0.00	1	13.05	12.95	-1	1,935	-0.05%
2021/09/23	0	0.00	0	12.30	12.05	0	1,960	0.00%
2021/09/16	0	0.00	1	12.45	12.75	-1	2,007	-0.05%
2021/09/15	1	13.00	0	0.00	12.70	1	2,057	0.05%
2021/09/14	1	12.90	5	12.79	12.75	-4	2,283	-0.18%
2021/09/13	9.2	12.43	1	12.70	12.40	8.2	2,565	0.32%
2021/09/10	2	12.65	1	12.95	12.95	1	2,681	0.04%
2021/09/08	6	11.75	0	0.00	11.60	6	3,033	0.20%
2021/09/03	0	0.00	0.8	12.58	12.55	-0.8	3,073	-0.02%
2021/08/24	0	0.00	1	13.00	12.10	-1	3,488	-0.03%
2021/08/23	0	0.00	0.4	12.85	12.85	-0.4	3,545	-0.01%
2021/08/20	1	12.00	0	0.00	11.70	1	3,656	0.03%
2021/08/16	0.1	12.45	0	0.00	12.05	0.1	3,891	0.00%
2021/08/13	0	0.00	0.1	12.60	12.50	-0.1	3,902	0.00%
2021/08/12	0	0.00	3	13.05	13.05	-3	3,906	-0.08%
2021/08/10	0	0.00	5	13.15	12.95	-5	3,900	-0.13%
2021/08/09	1	14.50	0	0.00	13.80	1	3,892	0.03%
2021/08/06	5	14.34	4	14.33	14.40	1	3,886	0.03%
2021/08/05	0.1	14.15	0	0.00	14.00	0.1	3,887	0.00%
2021/08/04	0.1	14.30	1	14.00	14.30	-0.9	3,913	-0.02%
2021/07/30	2	14.35	0	0.00	13.95	2	3,986	0.05%
2021/07/28	2	13.70	3	13.92	13.80	-1	3,998	-0.03%
2021/07/27	2	14.38	1.3	14.20	14.15	0.7	4,009	0.02%
2021/07/26	14.3	14.94	20	15.01	14.70	-5.7	4,008	-0.14%
2021/07/23	8	14.33	1	14.80	15.00	7	3,969	0.18%
2021/07/22	1	13.60	2	13.80	13.65	-1	3,956	-0.03%
2021/07/21	3	13.75	3	13.78	13.60	0	3,954	0.00%
2021/07/20	1	14.15	0	0.00	14.05	1	3,953	0.03%
2021/07/19	0	0.00	2	14.48	14.55	-2	3,948	-0.05%
2021/07/16	3	14.98	1	14.60	14.50	2	3,987	0.05%
2021/07/15	6	14.90	0	0.00	14.90	6	3,965	0.15%
2021/07/14	1	13.75	1	14.20	14.10	0	3,933	0.00%
2021/07/13	1	14.30	7	14.79	14.35	-6	3,885	-0.15%
2021/07/12	1	15.00	9.1	15.62	15.00	-8.1	3,819	-0.21%
2021/07/09	4	16.05	13	15.54	15.30	-9	3,755	-0.24%
2021/07/08	36	17.24	2	17.00	16.90	34	3,665	0.93%
2021/07/07	2	20.28	1	20.40	18.75	1	3,495	0.03%
2021/07/06	1	19.85	0	0.00	19.85	1	3,400	0.03%
2021/07/02	1	16.80	1	17.30	16.90	0	3,267	0.00%
2021/07/01	5	16.80	1	17.40	16.80	4	3,245	0.12%
2021/06/30	2	17.38	0	0.00	17.40	2	3,217	0.06%
2021/06/28	1	17.55	0	0.00	17.50	1	3,163	0.03%
2021/06/25	13	17.75	1	17.80	17.80	12	3,122	0.38%
2021/06/24	3	16.40	1	17.30	17.80	2	3,075	0.07%
2021/06/23	4	17.26	3	16.85	16.70	1	3,015	0.03%
2021/06/22	3	18.20	4	16.98	16.20	-1	2,728	-0.04%
2021/06/21	2	17.20	2	16.53	17.50	0	2,363	0.00%
2021/06/18	17	15.33	17	15.59	15.95	0	2,207	0.00%
2021/06/17	2	14.50	5	14.45	14.50	-3	1,978	-0.15%
2021/06/16	0	0.00	2	12.23	13.20	-2	1,820	-0.11%
2021/06/10	6	11.74	0	0.00	11.85	6	1,771	0.34%
2021/06/09	2	12.70	0	0.00	12.35	2	1,742	0.11%
2021/06/02	0	0.00	18	13.01	13.10	-18	1,472	-1.22%
2021/05/31	10	13.06	0	0.00	12.35	10	1,317	0.76%
2021/05/28	11	12.27	6	12.12	12.60	5	1,230	0.41%
2021/05/27	14	12.14	11	12.17	12.35	3	1,099	0.27%
2021/05/26	1	11.20	10	11.15	11.25	-9	947	-0.95%
2021/05/25	35	10.19	0	0.00	10.25	35	856	4.09%
2021/05/21	5	9.98	0	0.00	9.92	5	837	0.60%
2021/05/11	4	11.11	0	0.00	10.40	4	718	0.56%
2021/05/10	0	0.00	1	10.80	11.10	-1	668	-0.15%
2021/05/03	5	10.20	0	0.00	10.20	5	578	0.86%
2021/04/29	0	0.00	20	10.40	10.45	-20	561	-3.56%
2021/04/27	20	10.09	0	0.00	10.05	20	499	4.00%
2021/04/26	5	9.90	5	9.96	9.96	0	479	0.00%
2021/04/22	5	9.98	15	9.33	9.51	-10	462	-2.16%
2021/04/20	0	0.00	10	9.13	9.13	-10	409	-2.44%
2021/04/14	1	8.67	0	0.00	8.68	1	475	0.21%
2021/04/09	7	8.44	0	0.00	8.55	7	584	1.20%
2021/04/08	0	0.00	22	8.43	8.44	-22	585	-3.76%
2021/04/01	5	8.37	0	0.00	8.40	5	592	0.84%
2021/03/25	5	8.35	0	0.00	8.34	5	639	0.78%
2021/03/12	6	8.60	0	0.00	8.60	6	718	0.83%
2021/03/10	0	0.00	1.1	8.53	8.51	-1.1	735	-0.14%
2021/03/05	4	8.50	0	0.00	8.49	4	790	0.51%
2021/02/24	1	8.69	0	0.00	8.65	1	811	0.12%
2021/02/23	2	8.70	0	0.00	8.74	2	813	0.25%
2021/02/19	0.1	8.56	0	0.00	8.56	0.1	811	0.01%
2021/01/29	5	8.24	0	0.00	8.24	5	823	0.61%
2021/01/15	25	9.01	0	0.00	8.82	25	800	3.12%
2021/01/14	0	0.00	5	9.11	9.11	-5	784	-0.64%
2021/01/07	0	0.00	0.2	9.90	9.79	-0.2	734	-0.02%
2021/01/06	6	10.22	14	10.05	9.94	-8	691	-1.16%
2021/01/05	0	0.00	3	9.44	9.46	-3	567	-0.53%
2021/01/04	0	0.00	1	9.44	9.32	-1	559	-0.18%
2020/12/31	0	0.00	2	9.40	9.37	-2	559	-0.36%
2020/12/30	22	9.39	0	0.00	9.29	22	553	3.97%
2020/12/25	0	0.00	1	9.65	9.34	-1	569	-0.18%
2020/12/24	0	0.00	2	9.45	9.39	-2	555	-0.36%
2020/12/22	1.4	9.25	0	0.00	9.03	1.4	559	0.25%
2020/12/21	0.2	9.28	0	0.00	9.15	0.2	574	0.03%
2020/12/17	0.1	9.15	16	9.12	9.26	-15.9	653	-2.43%
2020/12/16	16	9.15	16	9.14	9.15	0	755	0.00%
2020/12/15	0.1	8.65	0	0.00	8.46	0.1	867	0.01%
2020/12/14	0.1	8.49	0	8.64	8.57	0.1	874	0.01%
2020/12/11	15	8.30	0	0.00	8.22	15	866	1.73%
2020/12/10	0.2	8.93	0	0.00	8.51	0.2	849	0.02%
2020/12/09	1	9.01	0	0.00	8.96	1	835	0.12%
2020/12/01	0	0.00	31	9.02	9.29	-31	834	-3.71%
2020/11/30	0	0.00	3	8.80	8.85	-3	816	-0.37%
2020/11/27	0	0.00	2	8.76	8.77	-2	803	-0.25%
2020/11/24	1	8.67	5	8.70	8.69	-4	799	-0.50%
2020/11/16	0	0.00	4	8.56	8.51	-4	817	-0.49%
2020/11/12	0	0.00	1.2	8.60	8.53	-1.2	828	-0.14%
2020/11/11	0	0.00	1	8.70	8.81	-1	829	-0.12%
2020/11/02	5	8.15	0	0.00	8.13	5	832	0.60%
2020/10/30	10	8.38	0	0.00	8.19	10	829	1.20%
2020/10/29	5	8.43	0	0.00	8.43	5	827	0.60%
2020/10/27	0	0.00	0.9	8.75	8.70	-0.9	837	-0.11%
2020/10/26	2	8.67	0	0.00	8.65	2	839	0.24%
2020/10/21	0	0.00	1	8.62	8.80	-1	845	-0.12%
2020/10/20	5	8.60	0	0.00	8.57	5	847	0.59%
2020/10/15	15	8.75	1	9.00	8.70	14	848	1.65%
2020/10/14	0	0.00	1	8.82	8.81	-1	848	-0.12%
2020/10/08	0	0.00	2	9.11	8.88	-2	942	-0.21%
2020/10/07	0	0.00	2	9.20	9.07	-2	948	-0.21%
2020/10/05	0	0.00	1	9.50	9.35	-1	1,016	-0.10%
2020/09/30	4	9.13	3	9.08	9.15	1	1,033	0.10%
2020/09/28	2	8.63	0	0.00	8.64	2	1,074	0.19%
2020/09/25	0	0.00	7.1	8.72	8.61	-7.1	1,074	-0.66%
2020/09/24	3	9.08	2	9.22	9.00	1	1,060	0.09%
2020/09/23	3	9.79	1	9.90	9.50	2	1,040	0.19%
2020/09/22	0	0.00	10	10.08	10.00	-10	1,012	-0.99%
2020/09/21	9	9.81	23	9.72	10.10	-14	950	-1.47%
2020/09/18	0	0.00	19	9.04	9.41	-19	842	-2.26%
2020/09/17	1	8.66	2	8.55	8.56	-1	694	-0.15%
2020/09/16	1	8.17	0	0.00	8.20	1	682	0.15%
2020/09/11	0	0.00	1	8.37	8.19	-1	714	-0.14%
2020/09/10	6	8.52	0	0.00	8.42	6	715	0.84%
2020/09/09	0	0.00	1	8.58	8.64	-1	711	-0.14%
2020/09/08	0	0.00	2	8.35	8.38	-2	692	-0.29%
2020/09/07	0	0.00	1	8.20	8.20	-1	685	-0.15%
2020/09/04	0	0.00	2	7.95	8.00	-2	678	-0.29%
2020/08/21	0	0.00	2	7.62	7.62	-2	664	-0.30%
2020/08/20	0	0.00	1	7.57	7.50	-1	668	-0.15%
2020/08/17	1	7.96	0	0.00	7.94	1	651	0.15%
2020/08/13	4	7.92	0	0.00	7.80	4	641	0.62%
2020/08/12	3	7.85	0	0.00	7.90	3	640	0.47%
2020/08/11	6	8.00	0	0.00	7.95	6	639	0.94%
2020/08/04	0	0.00	1	8.54	8.32	-1	646	-0.15%
2020/07/31	0	0.00	5	8.48	8.63	-5	650	-0.77%
2020/07/30	0	0.00	2	7.98	8.00	-2	642	-0.31%
2020/07/27	0.1	7.96	0	0.00	7.87	0.1	649	0.02%
2020/07/24	0	0.00	1	8.39	8.25	-1	650	-0.15%
2020/07/20	0	0.00	29	8.53	8.64	-29	651	-4.45%
2020/07/16	0	0.00	3	9.51	9.01	-3	644	-0.47%
2020/07/15	32	9.01	2	9.30	9.32	30	614	4.88%
2020/07/14	0	0.00	5	8.80	8.48	-5	556	-0.90%
2020/07/13	0	0.00	1	9.01	8.75	-1	547	-0.18%
2020/07/10	0	0.00	22	9.01	8.90	-22	535	-4.11%
2020/07/09	0	0.00	5.8	9.10	9.19	-5.8	477	-1.22%
2020/07/08	0	0.00	12	8.00	8.36	-12	450	-2.66%
2020/07/07	0	0.00	1	7.59	7.60	-1	412	-0.24%
2020/07/06	5	7.56	0	0.00	7.51	5	402	1.24%
2020/07/03	10	7.47	0	0.00	7.47	10	401	2.49%
2020/07/02	12	7.55	0	0.00	7.50	12	400	3.00%
2020/06/29	1	7.39	0	0.00	7.43	1	404	0.25%
2020/06/24	0	0.00	0.9	7.47	7.40	-0.9	394	-0.23%
2020/06/19	8	7.47	1	7.49	7.46	7	391	1.79%
2020/06/12	0	0.00	1	7.29	7.21	-1	414	-0.24%
2020/05/26	3	7.35	0	0.00	7.34	3	474	0.63%
2020/05/19	3	7.19	0	0.00	7.24	3	467	0.64%
2020/05/11	0	0.00	0	7.65	7.64	0	456	-0.01%
2020/04/30	0	0.00	1	7.46	7.50	-1	448	-0.22%
2020/04/29	0	0.00	1	7.26	7.32	-1	450	-0.22%
2020/04/27	0	0.00	2	7.02	7.05	-2	462	-0.43%
2020/04/20	0	0.00	2	7.05	7.06	-2	453	-0.44%
2020/04/14	0	0.00	1	7.01	6.98	-1	445	-0.22%
2020/04/09	0	0.00	1	7.10	6.91	-1	442	-0.23%
2020/04/08	0	0.00	1	7.03	6.99	-1	441	-0.23%
2020/04/07	0	0.00	0.2	6.78	6.78	-0.2	439	-0.04%
2020/04/01	0	0.00	1	6.79	6.73	-1	482	-0.21%
2020/03/25	0	0.00	1	6.34	6.30	-1	476	-0.21%
2020/03/20	4	5.97	2	5.99	6.27	2	471	0.42%
2020/03/19	1	5.80	0	0.00	5.80	1	467	0.21%
2020/03/18	2	6.40	0	0.00	6.44	2	453	0.44%
2020/03/17	3	6.56	1	6.71	6.44	2	446	0.45%
2020/03/13	1	7.44	0	0.00	7.50	1	414	0.24%
2020/03/12	1	8.26	0	0.00	8.26	1	398	0.25%
2020/03/09	0	0.00	5	9.62	9.65	-5	363	-1.37%
2020/03/05	3	10.01	0	0.00	9.96	3	374	0.80%
2020/02/19	1	9.90	0	0.00	9.90	1	413	0.24%
2020/02/13	1	9.71	0	0.00	9.55	1	450	0.22%
2020/01/30	0	0.00	77	10.38	10.25	-77	413	-18.60%
2020/01/20	1	11.40	0	0.00	11.35	1	399	0.25%
2020/01/17	3	11.55	10	11.55	11.50	-7	393	-1.78%
2020/01/16	3	11.60	0	0.00	11.55	3	390	0.77%
2020/01/10	2	11.58	0	0.00	11.55	2	393	0.51%
2019/12/27	5	12.25	16	12.20	12.10	-11	379	-2.90%
2019/12/26	6	11.60	1	11.70	11.65	5	341	1.46%
2019/12/24	0	0.00	5	11.05	11.15	-5	324	-1.54%
2019/12/23	3	11.20	0	0.00	11.15	3	321	0.93%
2019/12/18	11	11.30	0	0.00	11.25	11	318	3.45%
2019/12/17	2	11.18	0	0.00	11.20	2	312	0.64%
2019/12/16	1	11.05	0	0.00	11.15	1	309	0.32%
2019/12/12	2	11.23	0	0.00	11.20	2	300	0.67%
2019/12/09	1	11.40	0	0.00	11.30	1	304	0.33%
2019/12/05	1	11.45	0	0.00	11.50	1	304	0.33%
2019/12/04	11	11.55	0	0.00	11.55	11	303	3.63%
2019/11/25	2	11.88	0	0.00	11.90	2	288	0.69%
2019/11/22	0	0.00	0.4	12.00	11.90	-0.4	286	-0.13%
2019/11/20	0	0.00	1	12.00	12.00	-1	279	-0.36%
2019/11/19	0	0.00	2	11.65	11.60	-2	267	-0.75%
2019/11/14	1	12.00	10.7	12.07	12.10	-9.7	244	-3.98%
2019/11/13	1	12.45	0	0.00	12.45	1	230	0.43%
2019/11/11	2	12.93	0	0.00	12.85	2	215	0.93%
2019/11/07	1	13.00	0	0.00	13.00	1	222	0.45%
2019/11/05	1	13.00	0	0.00	13.05	1	223	0.45%
2019/11/04	1	13.05	0	0.00	13.05	1	223	0.45%
2019/10/24	3	13.10	0	0.00	13.15	3	235	1.27%
2019/10/21	0.2	13.10	0	0.00	13.10	0.2	242	0.09%
2019/10/18	4	13.13	0	0.00	13.00	4	247	1.62%
2019/10/17	2	13.03	0	0.00	13.10	2	248	0.80%
2019/10/16	3	13.00	0	0.00	13.00	3	250	1.20%
2019/10/14	0	0.00	0.4	13.15	13.00	-0.4	253	-0.17%
2019/10/01	0	0.00	1	13.25	13.25	-1	252	-0.40%
2019/09/11	0	0.00	5	13.25	13.30	-5	278	-1.80%
2019/09/02	0	0.00	10	13.50	13.50	-10	292	-3.42%
2019/08/28	5	13.65	0	0.00	13.65	5	281	1.77%
2019/08/27	2	13.48	0	0.00	13.40	2	280	0.71%
2019/08/26	0	0.00	0.3	13.45	13.35	-0.3	282	-0.11%
2019/08/23	5	13.69	0	0.00	13.60	5	283	1.77%
2019/08/21	9	13.72	5	13.60	13.65	4	301	1.33%
2019/08/16	3	13.42	0	0.00	13.40	3	299	1.00%
2019/08/14	0	0.00	10	13.47	13.50	-10	299	-3.34%
2019/08/07	32	13.85	0	0.00	13.75	32	311	10.26%
2019/08/01	1	14.50	0	0.00	14.45	1	332	0.30%
2019/07/29	2	14.83	0	0.00	14.80	2	342	0.58%
2019/07/26	1	14.85	0	0.00	14.85	1	348	0.29%
2019/07/25	15	14.92	20	14.90	14.85	-5	350	-1.43%
2019/07/24	3	14.75	0	0.00	14.85	3	345	0.87%
2019/07/23	9	14.89	0	0.00	14.75	9	347	2.59%
2019/07/19	2	14.63	0	0.00	14.75	2	346	0.58%
2019/07/18	3	14.65	0	0.00	14.60	3	350	0.86%
2019/07/17	1	14.60	0	0.00	14.65	1	358	0.28%
2019/07/16	1	14.70	0	0.00	14.75	1	359	0.28%
2019/07/15	1	14.55	0	0.00	14.75	1	362	0.28%
2019/07/11	3	14.80	0	0.00	14.75	3	381	0.79%
2019/07/08	40	15.04	0	0.00	14.80	40	474	8.43%
2019/07/04	0	0.00	0.1	15.10	15.10	-0.1	532	-0.02%
2019/07/01	1	14.40	0	0.00	14.40	1	560	0.18%
2019/06/27	0	0.00	9	14.40	14.40	-9	580	-1.55%
2019/05/28	0	0.00	1	15.00	15.00	-1	681	-0.15%
2019/05/17	1	15.00	0	0.00	15.05	1	713	0.14%
2019/05/10	3	16.10	0	0.00	16.20	3	714	0.42%
2019/04/29	1	17.60	0	0.00	17.50	1	764	0.13%
2019/04/26	3	17.80	0	0.00	17.75	3	779	0.38%
2019/04/18	0	0.00	1.4	18.09	17.90	-1.4	815	-0.18%
2019/04/17	2	18.25	0	0.00	18.25	2	808	0.25%
2019/04/10	0	0.00	0.4	18.20	18.20	-0.4	679	-0.05%
2019/03/28	2	17.20	0	0.00	17.15	2	565	0.35%
2019/03/26	1	17.05	0	0.00	16.95	1	558	0.18%
2019/03/21	4	17.20	0	0.00	17.20	4	540	0.74%
2019/03/11	2	17.40	0	0.00	17.55	2	566	0.35%
2019/03/07	2	17.80	0	0.00	17.75	2	562	0.36%
2019/03/04	0	0.00	3	18.20	18.05	-3	546	-0.55%
2019/02/27	2	17.40	0	0.00	17.55	2	514	0.39%
2019/02/26	2	17.45	0	0.00	17.45	2	507	0.39%
2019/02/14	2	17.55	0	0.00	17.40	2	520	0.38%
2019/02/13	1	18.00	0	0.00	18.00	1	502	0.20%
2019/01/24	2	17.80	0	0.00	17.95	2	461	0.43%
2019/01/23	2	18.20	0	0.00	18.20	2	442	0.45%
2019/01/18	2	18.40	0	0.00	18.75	2	428	0.47%
2019/01/17	0	0.00	2	19.10	19.10	-2	416	-0.48%
2019/01/11	0	0.00	30	19.54	18.65	-30	407	-7.36%
2018/12/11	0.6	18.80	0	0.00	18.75	0.6	409	0.13%
2018/12/06	0	0.00	4	19.65	19.70	-4	410	-0.97%
2018/12/03	4	18.95	0	0.00	18.95	4	386	1.03%
2018/11/28	0	0.00	1	18.55	18.65	-1	382	-0.26%
2018/11/23	30	17.93	0	0.00	17.85	30	388	7.72%
2018/11/21	0	0.00	1	18.25	18.25	-1	392	-0.26%
2018/11/16	1	18.45	0	0.00	18.35	1	395	0.25%
2018/10/25	0	0.00	1	16.15	16.00	-1	471	-0.21%
2018/10/17	2	17.05	2	17.00	16.85	0	527	0.00%
2018/10/15	0	0.00	6.3	17.00	16.95	-6.3	536	-1.17%
2018/10/04	0	0.00	0	19.60	19.40	0	671	0.00%
2018/08/22	0	0.00	1	20.15	20.45	-1	1,865	-0.05%
2018/08/17	2	20.30	0	0.00	20.25	2	1,995	0.10%
2018/08/13	0	0.00	1	20.25	20.25	-1	2,129	-0.05%
2018/08/02	4	22.45	1	22.50	22.35	3	2,355	0.13%
2018/07/27	0	0.00	1	22.70	22.45	-1	2,337	-0.04%
2018/07/20	1	22.45	0	0.00	22.35	1	2,294	0.04%
2018/07/13	2	24.18	0	0.00	24.40	2	2,195	0.09%
2018/07/11	5	23.57	2	23.60	23.45	3	2,123	0.14%
2018/07/09	2	23.65	310	23.68	23.30	-308	2,077	-14.83%	大賣/鉅額交易
2018/07/06	40	23.12	1	23.40	23.50	39	1,945	2.00%
2018/07/05	0	0.00	3	23.50	23.35	-3	1,900	-0.16%
2018/07/03	10	23.70	1	24.50	24.40	9	1,878	0.48%
2018/06/27	50	25.22	0	0.00	25.15	50	1,794	2.79%
2018/06/26	60	25.03	0	0.00	25.30	60	1,756	3.42%
2018/06/25	1	26.50	140	26.39	25.95	-139	1,725	-8.06%	大賣/鉅額交易
2018/06/20	40	25.73	0	0.00	26.15	40	1,598	2.50%
2018/06/19	0	0.00	2	26.00	26.20	-2	1,579	-0.13%
2018/06/15	70	26.46	0	0.00	26.45	70	1,557	4.49%
2018/06/14	0	0.00	0.1	26.50	26.70	-0.1	1,511	0.00%
2018/06/13	20	26.40	50	26.85	26.85	-30	1,460	-2.05%
2018/06/12	76	26.05	6	26.28	26.20	70	1,366	5.12%
2018/06/11	136	25.65	1	25.15	26.40	135	1,302	10.36%	大買/鉅額交易
2018/06/06	140	25.53	140	25.56	25.30	0	1,191	0.00%	大買/大賣/
2018/06/04	1	24.35	0	0.00	24.15	1	1,028	0.10%
2018/05/31	0	0.00	24	25.15	24.40	-24	1,013	-2.37%
2018/05/30	0	0.00	6	24.28	24.20	-6	980	-0.61%
2018/05/29	26	25.07	0	0.00	24.45	26	963	2.70%
2018/05/28	10	22.84	0	0.00	25.10	10	919	1.09%
2018/05/21	0	0.00	17	24.26	24.20	-17	765	-2.22%
2018/05/18	19	23.60	3	22.20	23.90	16	701	2.28%
2018/05/17	0	0.00	9.9	21.66	22.85	-9.9	625	-1.59%
2018/05/16	0	0.00	2	21.00	20.80	-2	542	-0.37%
2018/05/11	3	19.50	10	20.95	20.95	-7	518	-1.35%
2018/05/02	0	0.00	2	19.63	19.65	-2	488	-0.41%
2018/04/30	0	0.00	4.1	19.36	19.70	-4.1	488	-0.84%
2018/04/17	1	20.75	0	0.00	20.75	1	503	0.20%
2018/04/13	1	21.20	0	0.00	21.25	1	508	0.20%
2018/04/12	1	21.20	0	0.00	21.20	1	520	0.19%
2018/04/11	0	0.00	1	21.55	21.35	-1	547	-0.18%
2018/04/10	11	21.84	10	21.70	21.50	1	603	0.17%
2018/03/16	0	0.00	0.1	21.95	21.95	-0.1	618	-0.01%
2018/02/12	0	0.00	10	20.65	20.65	-10	624	-1.60%
2018/01/10	10	25.50	0	0.00	25.45	10	759	1.32%
2018/01/04	6	26.15	6	26.25	26.60	0	721	0.00%