金麗-KY (8429)-群益金鼎-三民券商分點個股進出

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
9.92
漲跌
▲0.14
漲幅
+1.43%
成交量
322張
產業
上市貿易百貨類股
122人加入追蹤

立即追蹤
本地時間:13:30

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

金麗-KY (8429)籌碼相關－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/10	0	9.90	0	0.00	9.95	0	249	0.00%
2024/04/01	0	9.71	0	0.00	9.67	0	255	0.00%
2024/03/11	0.1	10.05	0	0.00	10.00	0.1	283	0.04%
2024/03/05	1	10.40	0	0.00	10.35	1	302	0.33%
2024/03/04	0.1	10.50	0	0.00	10.45	0.1	322	0.02%
2024/01/31	0	10.75	0	0.00	10.70	0	333	0.00%
2023/11/09	0	0.00	0	10.55	10.55	0	260	0.00%
2023/10/26	0	0.00	1	10.80	10.80	-1	273	-0.37%
2023/10/25	2	10.78	0	0.00	10.85	2	272	0.73%
2023/10/02	0	10.05	0	0.00	10.05	0	190	0.01%
2023/08/18	0.1	9.97	0	0.00	9.89	0.1	267	0.02%
2023/08/08	0.2	10.15	0	0.00	10.15	0.2	307	0.06%
2023/08/04	0.1	10.30	0	0.00	10.25	0.1	304	0.02%
2023/08/02	0.1	10.45	0	0.00	10.40	0.1	304	0.02%
2023/07/27	0	0.00	0.2	10.45	10.45	-0.2	302	-0.05%
2023/07/26	0	0.00	0	10.55	10.45	0	303	0.00%
2023/07/05	0	0.00	1	11.10	11.20	-1	251	-0.40%
2023/06/16	0	0.00	0.7	10.65	10.70	-0.7	228	-0.32%
2023/06/01	0	0.00	0.1	10.95	10.80	-0.1	228	-0.06%
2023/05/30	0	0.00	1	10.90	10.85	-1	230	-0.43%
2023/05/29	0	11.00	0	0.00	10.85	0	231	0.00%
2023/05/22	0	0.00	3	11.10	11.10	-3	232	-1.29%
2023/04/25	0.1	10.35	0	0.00	10.25	0.1	349	0.01%
2023/04/07	1	10.60	0	0.00	10.55	1	438	0.23%
2023/03/27	0	0.00	5	10.40	10.35	-5	540	-0.93%
2023/03/24	0.2	10.35	0	0.00	10.40	0.2	553	0.04%
2023/03/21	0.2	10.30	0	0.00	10.30	0.2	660	0.03%
2023/03/20	1	10.20	0	0.00	10.15	1	734	0.14%
2023/03/14	0.5	10.45	0	0.00	10.30	0.5	887	0.06%
2023/03/10	2	10.85	0	0.00	10.60	2	882	0.23%
2023/03/08	0	0.00	7	11.04	11.05	-7	875	-0.80%
2023/03/06	0	0.00	11	11.05	11.10	-11	872	-1.26%
2023/02/15	0.1	10.85	0	0.00	10.75	0.1	862	0.01%
2023/01/31	0	0.00	6	11.57	11.70	-6	811	-0.74%
2023/01/12	2	10.63	0	0.00	10.55	2	733	0.27%
2023/01/04	1	10.65	1	10.90	10.85	0	698	0.00%
2022/12/29	0	0.00	2	11.00	11.10	-2	680	-0.29%
2022/12/23	2	11.40	0	0.00	11.20	2	604	0.33%
2022/12/20	0	0.00	1	10.90	10.80	-1	553	-0.18%
2022/12/19	1	11.25	1	11.45	11.20	0	538	0.00%
2022/12/14	1	11.40	0	0.00	11.25	1	499	0.20%
2022/12/13	0	11.20	0	0.00	11.20	0	463	0.00%
2022/12/09	0	0.00	1	11.10	11.00	-1	339	-0.29%
2022/12/08	2	10.45	2	10.15	10.20	0	295	0.00%
2022/11/28	0.2	9.35	0	0.00	9.33	0.2	188	0.11%
2022/11/03	0	9.69	0	0.00	9.73	0	217	0.01%
2022/10/05	1	9.78	0	0.00	9.76	1	190	0.52%
2022/09/28	0.5	9.60	0	0.00	9.45	0.5	201	0.25%
2022/09/13	0	10.10	0	0.00	9.99	0	181	0.01%
2022/08/26	0.5	10.35	0	0.00	10.20	0.5	203	0.25%
2022/08/18	1	9.45	0	0.00	9.47	1	164	0.61%
2022/08/03	0.1	9.41	0	0.00	9.35	0.1	223	0.04%
2022/08/02	0.1	9.51	0	0.00	9.40	0.1	222	0.06%
2022/07/27	0	0.00	6	9.54	9.54	-6	224	-2.67%
2022/07/26	0.2	9.66	0	0.00	9.60	0.2	226	0.09%
2022/07/22	0.2	9.66	0	0.00	9.53	0.2	227	0.09%
2022/07/06	0.2	9.56	0	0.00	9.43	0.2	237	0.08%
2022/07/01	0.2	9.80	0	0.00	9.70	0.2	240	0.08%
2022/06/30	1.1	9.89	0	0.00	9.88	1.1	237	0.45%
2022/06/28	0.1	10.15	0	0.00	10.00	0.1	235	0.02%
2022/06/17	0	10.35	0	0.00	10.20	0	233	0.00%
2022/06/15	0	0.00	28	10.57	10.70	-28	231	-12.09%
2022/06/13	0	10.85	0	0.00	10.80	0	232	0.00%
2022/06/10	0	10.85	0	0.00	10.95	0	232	0.01%
2022/06/07	0	0.00	20	11.24	11.10	-20	229	-8.71%
2022/06/02	0	10.55	0	0.00	10.70	0	225	0.01%
2022/05/20	0.2	10.57	0	0.00	10.45	0.2	250	0.06%
2022/05/10	0.1	10.50	0	0.00	10.30	0.1	220	0.02%
2022/05/06	0.2	10.55	0	0.00	10.45	0.2	223	0.07%
2022/05/03	0.5	10.70	0	0.00	10.55	0.5	238	0.21%
2022/04/22	7	11.15	0	0.00	11.10	7	244	2.86%
2022/03/14	0	0.00	7	10.80	10.60	-7	430	-1.63%
2022/03/11	0.3	10.90	0	0.00	10.80	0.3	441	0.08%
2022/03/09	2	10.75	0	0.00	10.75	2	454	0.44%
2022/03/07	0.1	11.00	0	0.00	10.85	0.1	457	0.01%
2022/03/04	1	11.40	1	11.40	11.25	0	456	0.00%
2022/03/03	0	0.00	1	11.50	11.55	-1	481	-0.21%
2022/02/17	1	12.10	0	0.00	12.05	1	598	0.17%
2022/02/14	0	11.85	0	0.00	11.60	0	696	0.00%
2022/02/10	0.1	12.00	0	0.00	12.00	0.1	775	0.01%
2022/02/08	0.1	11.95	0	0.00	12.00	0.1	848	0.01%
2022/01/19	0	0.00	1	11.90	11.85	-1	1,139	-0.09%
2022/01/14	0.5	12.25	8	12.30	12.05	-7.5	1,213	-0.61%
2022/01/12	0.2	12.45	0	0.00	12.40	0.2	1,235	0.02%
2022/01/11	1	12.54	0	0.00	12.40	1	1,238	0.08%
2022/01/07	0	12.25	0	0.00	12.25	0	1,240	0.00%
2022/01/06	0.1	12.65	5	12.55	12.50	-4.9	1,360	-0.36%
2022/01/05	5	13.00	0	0.00	12.70	5	1,442	0.35%
2022/01/03	5	12.75	0	0.00	12.70	5	1,446	0.35%
2021/12/24	0.1	13.00	0	0.00	12.90	0.1	1,642	0.01%
2021/12/22	0.2	13.00	0	0.00	12.85	0.2	1,638	0.01%
2021/12/21	0.3	13.00	0	0.00	12.85	0.3	1,642	0.02%
2021/12/15	0.2	13.08	0	0.00	13.05	0.2	1,714	0.01%
2021/12/10	0.2	13.28	0	0.00	13.05	0.2	1,789	0.01%
2021/12/06	3	12.70	0	0.00	12.70	3	1,927	0.16%
2021/12/02	0	0.00	5	12.45	12.45	-5	1,924	-0.26%
2021/11/30	10	12.90	0	0.00	12.55	10	1,937	0.52%
2021/11/29	0	12.30	0	0.00	12.50	0	1,937	0.00%
2021/11/26	0	13.00	1	12.85	12.95	-1	1,910	-0.05%
2021/11/24	0	0.00	2	13.10	13.20	-2	1,907	-0.10%
2021/11/23	1	13.50	0	0.00	13.10	1	1,908	0.05%
2021/11/22	0	0.00	1	13.50	13.20	-1	1,907	-0.05%
2021/11/19	0	0.00	0.1	13.30	13.10	-0.1	1,902	-0.01%
2021/11/18	1	13.40	0	0.00	13.40	1	1,916	0.05%
2021/11/16	0	0.00	0.5	13.80	13.45	-0.5	1,910	-0.03%
2021/11/15	0	0.00	5	14.15	13.85	-5	1,882	-0.27%
2021/11/12	0	0.00	4	14.50	14.65	-4	1,860	-0.21%
2021/11/11	0	0.00	10	14.13	14.30	-10	1,834	-0.55%
2021/11/10	2.4	14.79	0	0.00	14.60	2.4	1,809	0.13%
2021/11/08	10	14.95	3	14.55	15.00	7	1,745	0.40%
2021/11/02	3	13.75	0	0.00	13.55	3	1,721	0.17%
2021/11/01	0	0.00	6	14.45	14.55	-6	1,689	-0.36%
2021/10/28	0	0.00	1	13.95	14.00	-1	1,626	-0.06%
2021/10/27	1	14.10	1.2	13.82	14.20	-0.2	1,592	-0.02%
2021/10/12	0.3	12.00	0	0.00	11.75	0.3	1,407	0.02%
2021/10/04	0.1	11.75	0	0.00	11.85	0.1	1,677	0.00%
2021/10/01	16	12.73	16	12.36	12.35	0	1,711	0.00%
2021/09/30	0	0.00	5	13.20	13.25	-5	1,804	-0.28%
2021/09/28	0.7	12.95	0	0.00	13.00	0.7	1,920	0.04%
2021/09/27	0.2	13.05	0	0.00	12.95	0.2	1,935	0.01%
2021/09/23	0	0.00	5	12.22	12.05	-5	1,960	-0.26%
2021/09/13	7.1	12.76	0	0.00	12.40	7.1	2,565	0.28%
2021/09/06	0	12.25	0	0.00	12.00	0	3,064	0.00%
2021/09/02	2.2	12.88	12	12.44	12.30	-9.8	3,104	-0.32%
2021/09/01	10	12.80	0	0.00	12.90	10	3,112	0.32%
2021/08/24	5.2	12.32	0	0.00	12.10	5.2	3,488	0.15%
2021/08/12	1	12.70	29	12.75	13.05	-28	3,906	-0.72%
2021/08/11	1	12.70	56	12.94	12.55	-55	3,910	-1.41%
2021/08/09	1	14.00	42	13.84	13.80	-41	3,892	-1.05%
2021/08/06	5	14.25	1	14.45	14.40	4	3,886	0.10%
2021/08/05	1	14.15	0	0.00	14.00	1	3,887	0.03%
2021/07/29	0	14.00	0	0.00	14.40	0	3,999	0.00%
2021/07/28	0.2	13.94	0	0.00	13.80	0.2	3,998	0.01%
2021/07/27	1	14.60	3	14.35	14.15	-2	4,009	-0.05%
2021/07/26	2	15.28	0	0.00	14.70	2	4,008	0.05%
2021/07/23	7	13.96	21	14.14	15.00	-14	3,969	-0.35%
2021/07/22	20	13.89	0	0.00	13.65	20	3,956	0.51%
2021/07/20	1	14.05	0	0.00	14.05	1	3,953	0.03%
2021/07/16	0	0.00	1	14.85	14.50	-1	3,987	-0.03%
2021/07/15	2	14.48	40	14.32	14.90	-38	3,965	-0.96%
2021/07/14	39.2	14.55	0.1	13.95	14.10	39	3,933	0.99%
2021/07/13	10	14.78	16	14.50	14.35	-6	3,885	-0.15%
2021/07/12	4	15.50	2	15.75	15.00	2	3,819	0.05%
2021/07/09	2	15.65	0	0.00	15.30	2	3,755	0.05%
2021/07/08	4	17.20	45	17.01	16.90	-41	3,665	-1.12%
2021/07/07	15	19.96	27	18.67	18.75	-12	3,495	-0.34%
2021/07/06	29	18.82	2	19.80	19.85	27	3,400	0.79%
2021/07/05	0.1	17.34	4	17.68	18.05	-3.9	3,313	-0.12%
2021/07/01	0	0.00	5	16.65	16.80	-5	3,245	-0.15%
2021/06/30	14	17.38	0.3	17.70	17.40	13.7	3,217	0.43%
2021/06/29	6	17.33	6	17.11	17.00	0	3,189	0.00%
2021/06/28	5	17.64	3	18.00	17.50	2	3,163	0.06%
2021/06/25	5	17.31	6	17.98	17.80	-1	3,122	-0.03%
2021/06/24	2	16.40	4	16.88	17.80	-2	3,075	-0.07%
2021/06/23	19.3	17.10	7.4	17.68	16.70	11.9	3,015	0.40%
2021/06/22	38.3	17.95	4	18.56	16.20	34.3	2,728	1.26%
2021/06/21	18	16.69	11	17.30	17.50	7	2,363	0.30%
2021/06/18	3.1	15.81	5	15.85	15.95	-1.9	2,207	-0.09%
2021/06/17	2	14.48	0	0.00	14.50	2	1,978	0.10%
2021/06/16	0	12.10	0	0.00	13.20	0	1,820	0.00%
2021/06/07	0.1	12.90	0	0.00	12.55	0.1	1,702	0.01%
2021/06/04	1	13.95	8	14.39	13.35	-7	1,644	-0.43%
2021/06/03	3	13.67	4	14.15	14.30	-1	1,559	-0.06%
2021/06/02	7	13.43	2	13.00	13.10	5	1,472	0.34%
2021/05/31	2	12.80	0	0.00	12.35	2	1,317	0.15%
2021/05/28	5	12.00	2	12.25	12.60	3	1,230	0.24%
2021/05/27	18	11.76	8	11.50	12.35	10	1,099	0.91%
2021/05/18	5	9.29	5	9.50	9.52	0	794	0.00%
2021/05/11	0	0.00	4	11.10	10.40	-4	718	-0.56%
2021/05/10	4	11.05	0	0.00	11.10	4	668	0.60%
2021/04/29	2	11.00	21	10.66	10.45	-19	561	-3.38%
2021/04/28	21	10.73	0	0.00	11.00	21	530	3.96%
2021/04/27	0	9.98	0	0.00	10.05	0	499	0.00%
2021/04/22	6.3	9.84	6.1	9.86	9.51	0.2	462	0.04%
2021/04/20	0.1	9.26	0	0.00	9.13	0.1	409	0.03%
2021/04/19	5	9.07	5	9.06	9.17	0	420	0.00%
2021/04/13	0.1	8.94	0	0.00	8.73	0.1	596	0.02%
2021/03/29	0	0.00	2	8.43	8.40	-2	624	-0.32%
2021/03/26	1	8.34	0	0.00	8.46	1	631	0.16%
2021/03/16	0	0.00	0.1	9.03	8.95	-0.1	725	-0.01%
2021/03/12	0	8.68	0	0.00	8.60	0	718	0.00%
2021/03/04	1	8.55	0	0.00	8.51	1	803	0.12%
2021/03/03	0.3	8.62	0	0.00	8.55	0.3	807	0.04%
2021/02/19	0.1	8.55	0	0.00	8.56	0.1	811	0.01%
2021/02/02	0.1	8.35	0	0.00	8.23	0.1	827	0.01%
2021/02/01	0.1	8.30	0	0.00	8.14	0.1	825	0.01%
2021/01/25	0.1	8.39	0	0.00	8.48	0.1	815	0.01%
2021/01/20	0	0.00	2.4	8.52	8.47	-2.4	816	-0.30%
2021/01/07	0	0.00	15	9.80	9.79	-15	734	-2.04%
2021/01/06	2.1	10.14	0	0.00	9.94	2.1	691	0.30%
2021/01/05	15	9.51	0	0.00	9.46	15	567	2.64%
2021/01/04	0.2	9.45	0	0.00	9.32	0.2	559	0.04%
2020/12/29	0	0.00	3	9.37	9.25	-3	555	-0.54%
2020/12/28	0	0.00	5	9.38	9.35	-5	563	-0.89%
2020/12/25	3	9.37	0	0.00	9.34	3	569	0.53%
2020/12/24	0.1	9.40	10	9.40	9.39	-9.9	555	-1.78%
2020/12/21	0	0.00	10.1	9.20	9.15	-10.1	574	-1.75%
2020/12/15	0.3	8.63	0	0.00	8.46	0.3	867	0.03%
2020/12/08	0.1	8.94	0	0.00	8.94	0.1	832	0.01%
2020/12/02	15	9.31	0	0.00	9.02	15	847	1.77%
2020/11/25	0.2	8.65	0	0.00	8.59	0.2	799	0.02%
2020/11/23	0.2	8.77	0	0.00	8.60	0.2	808	0.02%
2020/11/13	0.1	8.70	0	0.00	8.54	0.1	824	0.01%
2020/11/11	0.1	8.90	0	0.00	8.81	0.1	829	0.01%
2020/10/19	0.1	8.74	0	0.00	8.62	0.1	845	0.01%
2020/10/06	0.1	9.31	0	0.00	9.29	0.1	960	0.01%
2020/10/05	10.1	9.41	0.9	9.35	9.35	9.2	1,016	0.90%
2020/09/30	0.1	9.15	0	0.00	9.15	0.1	1,033	0.01%
2020/09/23	0	0.00	19	9.81	9.50	-19	1,040	-1.83%
2020/09/22	0	0.00	1	9.90	10.00	-1	1,012	-0.10%
2020/09/21	21.1	9.43	0	0.00	10.10	21.1	950	2.22%
2020/09/18	1	9.18	0.7	9.41	9.41	0.3	842	0.04%
2020/09/17	2	8.56	5	8.17	8.56	-3	694	-0.43%
2020/09/01	0.1	7.86	0	0.00	7.75	0.1	663	0.01%
2020/08/24	0	0.00	1	7.67	7.65	-1	661	-0.15%
2020/08/19	0	0.00	3	7.96	7.94	-3	659	-0.45%
2020/08/18	0	0.00	3	8.01	7.94	-3	653	-0.46%
2020/08/07	1	8.19	0	0.00	8.03	1	645	0.16%
2020/08/06	0	0.00	1	8.31	8.23	-1	642	-0.16%
2020/07/15	0	0.00	5	8.90	9.32	-5	614	-0.81%
2020/07/10	2	9.34	1	9.05	8.90	1	535	0.19%
2020/07/09	5	8.78	0	0.00	9.19	5	477	1.05%
2020/06/29	2	7.36	12	7.31	7.43	-10	404	-2.47%
2020/06/17	0	0.00	0	7.43	7.38	0	384	0.00%
2020/06/09	0	0.00	10	7.54	7.53	-10	453	-2.20%
2020/06/08	0	0.00	1	7.59	7.56	-1	469	-0.21%
2020/06/05	0	0.00	6	7.53	7.55	-6	479	-1.25%
2020/06/03	2	7.40	10	7.43	7.54	-8	486	-1.65%
2020/06/01	3	7.37	5	7.41	7.35	-2	479	-0.42%
2020/05/29	1	7.36	3	7.32	7.32	-2	481	-0.42%
2020/05/14	1	7.22	0	0.00	7.22	1	459	0.22%
2020/05/13	0	0.00	4	7.48	7.40	-4	457	-0.88%
2020/05/11	0	0.00	3	7.56	7.64	-3	456	-0.66%
2020/05/08	3	7.70	0	0.00	7.62	3	455	0.66%
2020/05/07	3	7.45	0	0.00	7.58	3	457	0.66%
2020/05/06	1	7.25	0	0.00	7.32	1	453	0.22%
2020/02/10	0	0.00	1	9.45	9.49	-1	448	-0.22%
2020/02/03	0	0.00	8	9.70	9.70	-8	435	-1.84%
2020/01/03	0	0.00	10	11.95	11.80	-10	394	-2.53%
2019/12/27	15	12.12	5	12.10	12.10	10	379	2.64%
2019/12/13	0	0.00	27	11.11	11.10	-27	304	-8.86%
2019/12/12	1	11.25	1	11.20	11.20	0	300	0.00%
2019/12/11	0	0.00	1	11.35	11.35	-1	297	-0.34%
2019/11/28	1	11.75	0	0.00	11.65	1	285	0.35%
2019/11/22	0	0.00	1	11.90	11.90	-1	286	-0.35%
2019/11/18	1	11.80	0	0.00	11.80	1	254	0.39%
2019/11/07	0	0.00	2	13.05	13.00	-2	222	-0.90%
2019/11/06	0	0.00	1	13.00	13.00	-1	222	-0.45%
2019/11/05	1	13.05	0	0.00	13.05	1	223	0.45%
2019/10/30	0	0.00	2.1	13.05	13.05	-2.1	232	-0.91%
2019/10/22	0	0.00	1	13.25	13.20	-1	243	-0.42%
2019/10/16	1	12.95	0	0.00	13.00	1	250	0.40%
2019/10/15	0	0.00	3	12.95	12.95	-3	253	-1.18%
2019/10/14	2	13.03	0	0.00	13.00	2	253	0.79%
2019/10/04	0	0.00	1	13.25	13.15	-1	248	-0.40%
2019/10/03	1	13.20	0	0.00	13.25	1	249	0.40%
2019/09/25	0	0.00	1	13.60	13.70	-1	278	-0.36%
2019/09/19	1	13.65	0	0.00	13.50	1	277	0.36%
2019/09/18	0	0.00	1	13.45	13.55	-1	278	-0.36%
2019/09/11	1	13.25	0	0.00	13.30	1	278	0.36%
2019/08/13	0.1	13.55	0	0.00	13.35	0.1	300	0.03%
2019/08/02	0	0.00	1	14.25	14.20	-1	329	-0.30%
2019/07/30	1	14.70	0	0.00	14.60	1	340	0.29%
2019/07/25	3	14.95	0	0.00	14.85	3	350	0.86%
2019/07/22	2	14.85	0	0.00	14.90	2	349	0.57%
2019/07/11	0	0.00	1	14.80	14.75	-1	381	-0.26%
2019/07/10	0	0.00	2	14.70	14.70	-2	392	-0.51%
2019/07/05	1	15.10	0	0.00	15.10	1	492	0.20%
2019/07/04	1	15.20	0	0.00	15.10	1	532	0.19%
2019/05/30	0	0.00	0.2	15.20	15.20	-0.2	658	-0.02%
2019/05/28	0	0.00	7.2	14.95	15.00	-7.2	681	-1.06%
2019/05/22	2	15.23	0	0.00	15.20	2	697	0.29%
2019/05/08	1	17.05	15	16.93	16.90	-14	721	-1.94%
2019/05/07	2	17.25	0	0.00	17.30	2	724	0.28%
2019/05/03	2	17.55	0	0.00	17.60	2	747	0.27%
2019/04/26	1	17.80	0	0.00	17.75	1	779	0.13%
2019/04/24	2	18.00	0	0.00	17.95	2	781	0.26%
2019/04/23	0	0.00	3	18.35	18.35	-3	777	-0.39%
2019/04/19	1	17.85	0	0.00	17.90	1	817	0.12%
2019/04/18	2	18.05	10	18.00	17.90	-8	815	-0.98%
2019/04/17	2	18.20	0	0.00	18.25	2	808	0.25%
2019/04/16	0	0.00	2	18.50	18.40	-2	795	-0.25%
2019/04/15	2	18.15	0	0.00	18.20	2	784	0.25%
2019/04/12	11	18.55	5	18.60	18.30	6	766	0.78%
2019/04/11	3	17.97	2	18.15	18.05	1	700	0.14%
2019/04/10	0	0.00	17	18.20	18.20	-17	679	-2.50%
2019/04/03	0	0.00	2	17.85	17.90	-2	608	-0.33%
2019/04/01	0	0.00	4	17.60	17.40	-4	579	-0.69%
2019/03/27	1	16.85	0	0.00	17.15	1	568	0.18%
2019/03/26	2	17.13	1	17.05	16.95	1	558	0.18%
2019/03/21	1	17.20	0	0.00	17.20	1	540	0.19%
2019/03/20	1	17.30	0	0.00	17.30	1	532	0.19%
2019/03/18	1	17.40	0	0.00	17.40	1	526	0.19%
2019/03/14	7	17.74	0	0.00	17.60	7	533	1.31%
2019/03/11	1	17.55	0	0.00	17.55	1	566	0.18%
2019/03/07	12	17.88	0	0.00	17.75	12	562	2.13%
2019/03/04	0	0.00	8	18.07	18.05	-8	546	-1.46%
2019/02/27	0	0.00	3	17.65	17.55	-3	514	-0.58%
2019/02/22	0	0.00	2	17.60	17.40	-2	506	-0.40%
2019/02/20	5	17.22	0	0.00	17.25	5	498	1.00%
2019/02/19	2	17.40	0	0.00	17.35	2	498	0.40%
2019/02/14	2	17.50	2	17.55	17.40	0	520	0.00%
2019/01/30	4	17.75	2	18.00	17.70	2	490	0.41%
2019/01/28	2	17.68	0	0.00	17.70	2	477	0.42%
2019/01/25	3	17.83	0	0.00	17.85	3	470	0.64%
2019/01/24	4	18.04	0	0.00	17.95	4	461	0.87%
2019/01/23	3	18.27	0	0.00	18.20	3	442	0.68%
2019/01/22	1	18.45	0	0.00	18.50	1	432	0.23%
2019/01/21	2	18.60	1	19.05	18.80	1	431	0.23%
2019/01/18	6	18.73	0	0.00	18.75	6	428	1.40%
2019/01/17	0	0.00	2	19.15	19.10	-2	416	-0.48%
2019/01/15	2	18.60	0	0.00	18.75	2	411	0.49%
2019/01/11	0	0.00	10	18.85	18.65	-10	407	-2.45%
2019/01/09	0	0.00	2	18.00	18.10	-2	366	-0.55%
2019/01/04	0	0.00	1	17.25	17.30	-1	375	-0.27%
2019/01/02	2	17.65	0	0.00	17.65	2	394	0.51%
2018/12/27	0	0.00	2	17.95	17.80	-2	402	-0.50%
2018/12/21	2	17.60	0	0.00	17.80	2	413	0.48%
2018/12/20	2	18.10	0	0.00	17.75	2	412	0.49%
2018/12/18	4	18.40	0	0.00	18.25	4	410	0.98%
2018/12/14	2	18.55	0	0.00	18.60	2	408	0.49%
2018/12/13	2	18.80	0	0.00	18.60	2	410	0.49%
2018/12/11	0	0.00	4	18.90	18.75	-4	409	-0.98%
2018/12/10	4	18.43	4	19.05	18.65	0	417	0.00%
2018/12/07	4	19.28	0	0.00	19.30	4	418	0.95%
2018/12/06	4	18.90	2	19.40	19.70	2	410	0.49%
2018/11/16	0	0.00	1	18.40	18.35	-1	395	-0.25%
2018/11/15	1	18.30	1	18.15	18.30	0	392	0.00%
2018/11/14	1	18.10	0	0.00	18.10	1	375	0.27%
2018/11/13	1	16.95	0	0.00	16.90	1	372	0.27%
2018/11/12	0	0.00	0.6	17.25	17.20	-0.6	374	-0.16%
2018/11/09	0	0.00	10	17.20	17.15	-10	379	-2.63%
2018/10/25	5	16.20	0	0.00	16.00	5	471	1.06%
2018/10/24	5	16.85	0	0.00	16.75	5	482	1.04%
2018/10/19	0	0.00	1	16.50	16.65	-1	507	-0.20%
2018/08/30	0	0.00	2	19.90	19.85	-2	1,611	-0.12%
2018/08/29	2	20.15	20	20.18	20.15	-18	1,747	-1.03%
2018/08/28	0	0.00	20	20.18	20.15	-20	1,794	-1.11%
2018/08/22	2	20.35	2	20.05	20.45	0	1,865	0.00%
2018/08/21	2	19.70	0	0.00	20.00	2	1,896	0.11%
2018/08/16	0	0.00	1	20.50	20.30	-1	2,001	-0.05%
2018/08/14	0	0.00	2	20.70	20.60	-2	2,055	-0.10%
2018/08/13	4	20.33	0	0.00	20.25	4	2,129	0.19%
2018/08/10	0	0.00	3	22.72	22.45	-3	2,185	-0.14%
2018/08/09	3	22.45	0	0.00	22.50	3	2,275	0.13%
2018/08/08	0	0.00	2	22.95	22.65	-2	2,266	-0.09%
2018/08/07	0	0.00	9	22.50	22.45	-9	2,267	-0.40%
2018/08/06	7	22.50	0	0.00	22.50	7	2,317	0.30%
2018/08/03	12	22.44	0	0.00	22.60	12	2,357	0.51%
2018/08/02	25	22.47	4	22.60	22.35	21	2,355	0.89%
2018/08/01	14	22.56	0	0.00	22.60	14	2,358	0.59%
2018/07/30	0.4	22.50	2	22.45	22.45	-1.6	2,340	-0.07%
2018/07/27	2	22.55	0	0.00	22.45	2	2,337	0.09%
2018/07/26	0	0.00	2	22.55	22.60	-2	2,329	-0.09%
2018/07/24	34	22.57	1	22.60	22.55	33	2,311	1.43%
2018/07/23	0	0.00	1	22.10	22.10	-1	2,295	-0.04%
2018/07/20	2	22.40	2	22.90	22.35	0	2,294	0.00%
2018/07/19	4	22.83	0	0.00	22.65	4	2,285	0.17%
2018/07/18	0	0.00	2	23.60	23.40	-2	2,257	-0.09%
2018/07/17	4	23.63	110	23.96	23.35	-106	2,252	-4.71%	大賣/鉅額交易
2018/07/16	112.2	24.40	3	24.35	24.20	109.2	2,224	4.91%	大買/鉅額交易
2018/07/13	0	0.00	1	24.60	24.40	-1	2,195	-0.05%
2018/07/12	1	24.15	0	0.00	24.05	1	2,165	0.05%
2018/07/11	10	23.56	1	23.70	23.45	9	2,123	0.42%
2018/07/10	2	23.38	2	23.50	23.25	0	2,104	0.00%
2018/07/09	2	23.50	0	0.00	23.30	2	2,077	0.10%
2018/07/06	2	23.10	2	23.20	23.50	0	1,945	0.00%
2018/06/29	0	0.00	2	25.05	25.30	-2	1,840	-0.11%
2018/06/25	2	26.50	1	25.95	25.95	1	1,725	0.06%
2018/06/12	2	26.25	0	0.00	26.20	2	1,366	0.15%
2018/06/11	0	0.00	2	26.00	26.40	-2	1,302	-0.15%
2018/06/07	2	24.95	0	0.00	24.90	2	1,200	0.17%
2018/06/06	4	25.75	4	25.35	25.30	0	1,191	0.00%
2018/05/29	1	24.80	1	24.70	24.45	0	963	0.00%
2018/05/28	1	22.95	2	24.90	25.10	-1	919	-0.11%
2018/05/25	0	0.00	5	23.15	22.95	-5	822	-0.61%
2018/05/22	12	23.85	11	24.25	23.35	1	793	0.13%
2018/05/21	13	24.10	8	24.58	24.20	5	765	0.65%
2018/05/18	6	22.53	5	23.47	23.90	1	701	0.14%
2018/05/17	0	0.00	3	21.57	22.85	-3	625	-0.48%
2018/05/16	1	21.10	0	0.00	20.80	1	542	0.18%
2018/05/14	2	21.60	0	0.00	21.70	2	563	0.35%
2018/05/10	0	0.00	2	19.25	19.05	-2	482	-0.41%
2018/05/09	0	0.00	3	19.15	19.05	-3	484	-0.62%
2018/05/07	1	19.25	0	0.00	19.30	1	480	0.21%
2018/05/04	2	19.45	0	0.00	19.45	2	483	0.41%
2018/05/03	0	0.00	4	19.60	19.50	-4	485	-0.82%
2018/04/27	3	19.37	10	19.45	19.30	-7	487	-1.44%
2018/04/26	0	0.00	2	19.88	19.35	-2	488	-0.41%
2018/04/24	0	0.00	7	19.65	19.40	-7	495	-1.41%
2018/04/23	2	20.25	0	0.00	20.15	2	491	0.41%
2018/04/19	4	20.65	0	0.00	20.60	4	492	0.81%
2018/04/17	1	20.90	0	0.00	20.75	1	503	0.20%
2018/04/16	3	21.12	0	0.00	21.10	3	504	0.59%
2018/04/13	2	21.20	2	21.65	21.25	0	508	0.00%
2018/04/12	1	21.25	0	0.00	21.20	1	520	0.19%
2018/04/11	1	21.25	0	0.00	21.35	1	547	0.18%
2018/04/10	0	0.00	7	21.84	21.50	-7	603	-1.16%
2018/04/09	2	20.80	0	0.00	20.70	2	601	0.33%
2018/04/03	3	21.10	0	0.00	21.05	3	602	0.50%
2018/03/31	2	21.60	0	0.00	21.50	2	602	0.33%
2018/03/28	2	21.45	2	21.85	21.75	0	603	0.00%
2018/03/21	0	0.00	5	21.70	21.75	-5	598	-0.84%
2018/03/19	0	0.00	5	22.00	21.65	-5	605	-0.83%
2018/03/07	0	0.00	6	21.33	21.60	-6	598	-1.00%
2018/03/05	0	0.00	1	21.00	20.85	-1	610	-0.16%
2018/03/02	2	20.90	0	0.00	20.90	2	615	0.33%
2018/02/21	0	0.00	0.9	21.70	21.75	-0.9	638	-0.14%
2018/02/12	0	0.00	10	19.94	20.65	-10	624	-1.60%
2018/02/09	2	18.60	2	19.20	18.80	0	607	0.00%
2018/02/08	6	20.15	11	20.06	19.95	-5	598	-0.84%
2018/02/07	0	0.00	12	20.87	20.55	-12	602	-1.99%
2018/02/06	4	20.79	10	21.11	20.40	-6	604	-0.99%
2018/02/05	1	22.50	0	0.00	22.50	1	588	0.17%
2018/02/01	1	23.50	0	0.00	23.50	1	596	0.17%
2018/01/31	1	23.60	0	0.00	23.60	1	593	0.17%
2018/01/30	1	23.75	0	0.00	23.75	1	591	0.17%
2018/01/22	2	24.00	0	0.00	24.05	2	618	0.32%
2018/01/19	14	24.23	0	0.00	24.10	14	632	2.21%
2018/01/17	0	0.00	0.3	24.45	24.45	-0.3	753	-0.04%
2018/01/15	0	0.00	1	24.55	24.55	-1	758	-0.13%
2018/01/12	2	24.75	0	0.00	24.70	2	757	0.26%
2018/01/10	0	0.00	2	25.45	25.45	-2	759	-0.26%
2018/01/09	2	25.55	0	0.00	25.35	2	759	0.26%
2018/01/05	2	26.10	10	26.20	26.15	-8	747	-1.07%
2018/01/04	1	25.70	4	26.35	26.60	-3	721	-0.42%
2018/01/03	10	24.65	2	24.80	24.75	8	672	1.19%