立凱-KY (5227)-群益金鼎-桃園券商分點個股進出

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
39.55
漲跌
▼1.45
漲幅
-3.54%
成交量
580張
產業
上櫃電子零組件類股
262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

立凱-KY (5227)籌碼相關－群益金鼎-桃園券商分點個股進出

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-桃園券商分點個股進出
群益金鼎-桃園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
2024/11/21	5	39.80	0	0.00	39.55	5	241	2.07%
2024/11/20	0	0.00	10	41.60	41.00	-10	233	-4.28%
2024/11/15	10	40.20	0	0.00	38.80	10	222	4.50%
2024/11/14	0.1	41.95	0	42.00	42.50	0	204	0.02%
2024/11/01	0.1	35.60	0	0.00	36.00	0.1	168	0.03%
2024/10/29	0	0.00	0	41.50	41.50	0	156	0.00%
2024/10/24	0.1	32.50	0	0.00	32.50	0.1	134	0.09%
2024/10/23	0.1	32.77	0	0.00	32.85	0.1	137	0.05%
2024/10/22	0	32.85	0	0.00	32.60	0	138	0.03%
2024/10/18	0.1	32.70	0	0.00	32.65	0.1	140	0.04%
2024/10/07	0.1	34.17	0	0.00	34.05	0.1	153	0.03%
2024/10/04	0	34.10	0	0.00	34.10	0	153	0.01%
2024/10/01	0	33.95	0	0.00	33.85	0	154	0.01%
2024/09/27	0	33.75	0	0.00	33.95	0	156	0.01%
2024/09/26	0	33.75	0	0.00	33.70	0	159	0.01%
2024/09/25	0.2	33.87	0	0.00	33.75	0.2	162	0.12%
2024/09/24	0	33.85	0	0.00	33.90	0	165	0.01%
2024/09/23	0.2	32.93	0	0.00	33.00	0.2	165	0.12%
2024/09/20	0.1	32.83	0.3	32.85	32.70	-0.2	164	-0.10%
2024/09/18	0.2	33.15	0	0.00	33.00	0.2	161	0.13%
2024/09/16	0	33.27	0	0.00	33.25	0	159	0.03%
2024/09/04	0.3	28.05	0	0.00	28.00	0.3	158	0.16%
2024/09/03	0.1	29.10	0	0.00	28.95	0.1	155	0.03%
2024/09/02	0.1	29.30	0	0.00	29.20	0.1	157	0.03%
2024/08/29	0.1	30.05	2	29.80	29.90	-1.9	158	-1.20%
2024/08/28	0	30.03	0	0.00	30.10	0	162	0.00%
2024/08/26	0.2	30.00	0	0.00	30.00	0.2	171	0.09%
2024/08/23	0.1	29.00	0	0.00	29.00	0.1	192	0.05%
2024/08/20	0	30.65	0	0.00	30.50	0	215	0.00%
2024/08/19	0	0.00	0	30.48	30.45	0	226	0.00%
2024/08/09	0.1	30.05	0	0.00	29.60	0.1	230	0.02%
2024/08/07	0	31.55	3	31.20	31.20	-3	235	-1.27%
2024/08/06	0	30.25	0	0.00	29.70	0	234	0.02%
2024/08/05	0	33.44	0	0.00	31.60	0	230	0.01%
2024/07/30	0.1	35.40	0	0.00	36.25	0.1	228	0.02%
2024/07/29	0.2	34.98	0	0.00	34.60	0.2	231	0.06%
2024/07/22	0	35.65	0	0.00	34.60	0	246	0.00%
2024/07/15	0.1	36.85	0	0.00	36.70	0.1	257	0.02%
2024/07/11	0.1	37.10	0	0.00	37.00	0.1	265	0.02%
2024/07/09	0.1	37.00	0	0.00	37.10	0.1	272	0.04%
2024/07/08	0.1	38.10	0	0.00	37.70	0.1	277	0.02%
2024/07/04	0.1	37.15	0	0.00	37.45	0.1	283	0.02%
2024/07/03	0.1	37.45	0	0.00	37.15	0.1	293	0.03%
2024/07/02	0.1	37.20	0	0.00	37.15	0.1	294	0.02%
2024/06/28	0.1	37.70	0	0.00	37.55	0.1	294	0.02%
2024/06/25	0	37.05	0	0.00	37.00	0	296	0.00%
2024/06/21	0.1	37.88	0	0.00	37.95	0.1	298	0.03%
2024/06/19	0.1	38.80	0	0.00	38.75	0.1	296	0.02%
2024/06/17	0	39.50	0	0.00	39.45	0	297	0.00%
2024/06/12	0.1	38.80	0	0.00	38.50	0.1	297	0.02%
2024/06/07	1.1	38.99	0	0.00	39.65	1.1	301	0.35%
2024/06/06	0	39.05	0	0.00	38.85	0	304	0.00%
2024/06/05	0	39.75	0	0.00	39.55	0	307	0.00%
2024/06/04	0	40.50	0	0.00	40.05	0	315	0.00%
2024/05/30	0	0.00	1	41.40	41.05	-1	325	-0.31%
2024/05/29	0	0.00	0	42.40	42.40	0	321	0.00%
2024/05/28	1	41.20	3	41.35	41.50	-2	297	-0.67%
2024/05/27	0	37.05	0	0.00	37.75	0	275	0.00%
2024/05/23	3	38.60	0	0.00	37.80	3	277	1.08%
2024/05/22	0.1	36.20	0	0.00	35.90	0.1	268	0.04%
2024/05/20	0.1	36.50	0	0.00	36.05	0.1	270	0.04%
2024/05/17	1.1	36.12	0	0.00	36.25	1.1	272	0.40%
2024/05/16	0	37.25	1	36.35	36.35	-1	274	-0.36%
2024/05/15	0	0.00	0	37.80	37.10	0	274	0.00%
2024/05/10	0.1	35.05	0	0.00	35.00	0.1	265	0.02%
2024/05/09	0	35.30	0	0.00	35.30	0	269	0.01%
2024/05/07	0	35.25	0	0.00	35.00	0	268	0.00%
2024/04/29	2	35.20	0	0.00	35.45	2	249	0.80%
2024/04/25	0	35.30	0	0.00	35.45	0	246	0.01%
2024/04/24	0	35.57	0	0.00	35.45	0	246	0.01%
2024/04/22	1.1	35.29	0	0.00	34.30	1.1	246	0.43%
2024/04/19	0	36.97	0	0.00	35.30	0	239	0.01%
2024/04/18	1.1	37.08	0	0.00	37.00	1.1	229	0.47%
2024/04/16	0	39.22	0	0.00	38.55	0	219	0.01%
2024/04/15	0	39.60	1	39.10	39.10	-1	217	-0.46%
2024/04/12	1.1	39.50	0	0.00	39.60	1.1	213	0.49%
2024/04/11	1.1	41.27	0	0.00	41.20	1.1	206	0.52%
2024/04/08	0	39.73	0	0.00	39.50	0	187	0.02%
2024/04/03	0	39.80	0	0.00	39.90	0	186	0.01%
2024/03/27	0	39.79	0	0.00	39.60	0	184	0.02%
2024/03/26	0	40.30	0	0.00	39.85	0	182	0.01%
2024/03/25	0.1	40.20	0	0.00	40.70	0.1	180	0.06%
2024/03/20	0	40.00	0	0.00	40.00	0	180	0.01%
2024/03/19	0	40.80	0	0.00	40.30	0	178	0.01%
2024/03/15	0	40.50	0	0.00	40.50	0	181	0.01%
2024/03/13	0	40.50	0	0.00	40.20	0	180	0.01%
2024/03/12	2.1	41.10	0	0.00	40.80	2.1	179	1.15%
2024/03/11	0	41.22	0	0.00	41.25	0	181	0.02%
2024/03/08	0.1	41.30	0	0.00	40.60	0.1	184	0.03%
2024/03/07	0.1	43.20	0	0.00	42.80	0.1	178	0.08%
2024/03/06	0.1	44.84	0	0.00	44.50	0.1	171	0.06%
2024/03/05	0	44.95	0	0.00	44.60	0	170	0.00%
2024/03/04	2	45.30	0	0.00	44.85	2	168	1.19%
2024/02/27	0.1	45.15	0	0.00	44.90	0.1	167	0.03%
2024/02/26	0	45.80	0	0.00	45.45	0	164	0.01%
2024/02/22	0	46.65	0	0.00	46.75	0	165	0.00%
2024/02/19	0	47.30	0	0.00	47.30	0	163	0.00%
2024/02/16	0	46.60	0	0.00	46.60	0	162	0.00%
2024/02/05	0	45.85	0	0.00	45.60	0	164	0.00%
2024/02/01	0.1	45.60	0	0.00	45.30	0.1	161	0.06%
2024/01/29	0	45.60	0	0.00	45.50	0	158	0.00%
2024/01/25	0	45.70	0	0.00	45.65	0	158	0.00%
2024/01/23	0	46.00	0	0.00	45.65	0	160	0.00%
2024/01/22	0	45.90	0	0.00	45.90	0	160	0.00%
2024/01/19	0	46.30	0	0.00	45.85	0	162	0.00%
2024/01/18	0.1	46.30	0	0.00	45.60	0.1	163	0.07%
2024/01/17	0	46.10	0	0.00	45.50	0	164	0.00%
2024/01/16	0	46.80	0	0.00	46.10	0	165	0.00%
2024/01/12	0	46.90	0	0.00	46.90	0	176	0.00%
2024/01/11	0	46.85	0	0.00	46.90	0	179	0.00%
2024/01/10	0.1	45.83	1	45.60	45.65	-0.9	181	-0.52%
2024/01/09	0	46.03	0	0.00	45.70	0	182	0.01%
2024/01/08	0	46.70	0	0.00	46.20	0	182	0.01%
2024/01/05	0	46.86	0	0.00	46.55	0	182	0.02%
2024/01/04	0	46.92	0	0.00	46.80	0	182	0.01%
2024/01/02	0	47.10	0	0.00	46.95	0	195	0.00%
2023/12/29	0	47.70	0	0.00	47.45	0	196	0.00%
2023/12/26	0	47.45	0	0.00	47.45	0	202	0.00%
2023/12/25	0	47.40	0	0.00	47.15	0	205	0.00%
2023/12/22	0.3	47.83	0	0.00	47.30	0.3	211	0.15%
2023/12/21	0	47.65	0	0.00	47.55	0	217	0.00%
2023/12/19	0.1	47.70	0	0.00	47.35	0.1	218	0.03%
2023/12/18	0	48.83	0	0.00	48.20	0	219	0.02%
2023/12/15	0	48.70	0	0.00	48.20	0	222	0.00%
2023/12/14	0.3	48.82	0	0.00	48.55	0.3	226	0.11%
2023/12/13	0	48.70	0	0.00	48.70	0	233	0.00%
2023/12/11	0	49.49	0	0.00	49.15	0	249	0.00%
2023/12/08	1	50.00	0	0.00	49.80	1	259	0.39%
2023/12/07	0	51.00	0	0.00	49.90	0	281	0.00%
2023/12/06	1	51.00	0	0.00	51.30	1	298	0.34%
2023/12/04	0	49.31	0	0.00	49.00	0	289	0.00%
2023/12/01	0	50.10	0	0.00	49.55	0	287	0.00%
2023/11/30	2	47.95	0	0.00	49.35	2	282	0.71%
2023/11/28	0	48.15	0	0.00	48.50	0	282	0.00%
2023/11/27	0	47.75	0	0.00	47.65	0	283	0.00%
2023/11/24	0.1	47.61	0	0.00	47.15	0.1	285	0.02%
2023/11/22	0	48.57	0	0.00	48.15	0	285	0.00%
2023/11/21	0	47.80	0	0.00	47.70	0	290	0.00%
2023/11/20	0	48.10	0	0.00	47.50	0	295	0.00%
2023/11/16	0	47.20	0	0.00	46.90	0	293	0.00%
2023/11/15	0.1	46.60	1	46.35	46.55	-0.9	296	-0.32%
2023/11/14	0.1	45.80	0	0.00	45.90	0.1	299	0.04%
2023/11/10	0	46.65	0	0.00	46.50	0	303	0.01%
2023/11/09	0	47.25	0	0.00	47.20	0	305	0.00%
2023/11/08	0	47.45	0	0.00	47.00	0	308	0.00%
2023/11/07	0	47.60	0	0.00	47.30	0	309	0.01%
2023/11/06	1	47.95	0	0.00	48.00	1	311	0.32%
2023/11/03	0	47.20	0	0.00	47.00	0	310	0.00%
2023/11/01	0.2	46.98	0	0.00	46.55	0.2	315	0.05%
2023/10/31	0	46.65	0	0.00	46.40	0	315	0.00%
2023/10/30	0	47.20	0	0.00	46.95	0	316	0.00%
2023/10/27	0	47.06	0	0.00	46.90	0	317	0.01%
2023/10/26	2	47.68	0	0.00	47.40	2	318	0.63%
2023/10/25	0	47.30	1	46.85	47.30	-1	317	-0.31%
2023/10/24	0	47.20	0.3	47.05	47.10	-0.3	316	-0.09%
2023/10/23	0.1	46.80	0	0.00	46.50	0.1	315	0.02%
2023/10/20	0.2	47.73	0	0.00	47.10	0.2	311	0.08%
2023/10/19	0	48.80	0	0.00	48.15	0	313	0.01%
2023/10/18	0	49.23	0	0.00	48.80	0	313	0.01%
2023/10/17	0	50.40	1.6	50.08	50.00	-1.6	312	-0.51%
2023/10/16	0	51.30	0	0.00	50.30	0	313	0.00%
2023/10/13	0	51.50	0	0.00	51.50	0	316	0.00%
2023/10/12	0	51.40	1.3	51.16	51.50	-1.2	320	-0.39%
2023/10/04	0	53.40	0	0.00	52.70	0	319	0.00%
2023/09/15	1	53.80	2	56.40	56.50	-1	319	-0.31%
2023/09/12	0	52.60	1	53.00	54.00	-1	308	-0.32%
2023/09/11	0.1	48.54	2	48.43	49.15	-1.9	292	-0.65%
2023/09/08	0	50.34	0	0.00	50.20	0	275	0.01%
2023/09/07	4	51.02	0	0.00	50.40	4	278	1.44%
2023/09/06	0	51.31	0	0.00	50.70	0	289	0.02%
2023/09/05	0	51.90	0	0.00	51.50	0	293	0.00%
2023/09/01	0	0.00	2	50.10	50.20	-2	306	-0.65%
2023/08/31	1	51.30	0	0.00	50.70	1	308	0.32%
2023/08/29	0	49.85	0	0.00	50.30	0	313	0.01%
2023/08/28	0.1	49.27	0	0.00	49.00	0.1	314	0.02%
2023/08/24	0.1	52.70	0	0.00	51.10	0.1	309	0.03%
2023/08/22	0	53.70	0	0.00	53.00	0	321	0.00%
2023/08/18	0.1	51.96	1	52.30	51.50	-1	336	-0.28%
2023/08/17	1	53.10	0	0.00	53.40	1	345	0.29%
2023/08/16	1	54.00	0	0.00	54.00	1	350	0.29%
2023/08/09	1	60.30	0	0.00	60.30	1	515	0.19%
2023/08/04	0	0.00	1	59.50	59.40	-1	652	-0.15%
2023/08/02	0	0.00	7	59.54	59.30	-7	666	-1.05%
2023/08/01	5	60.30	0	0.00	60.10	5	683	0.73%
2023/07/28	2	61.25	2	61.20	61.00	0	716	0.00%
2023/07/24	1	60.00	0	0.00	60.00	1	799	0.13%
2023/07/20	1	63.00	2	63.00	63.00	-1	819	-0.12%
2023/07/19	0	0.00	1	63.90	63.10	-1	827	-0.12%
2023/07/18	1	64.00	0	0.00	63.90	1	864	0.12%
2023/07/14	5	65.50	0	0.00	65.80	5	980	0.51%
2023/07/13	1	67.00	0	0.00	65.20	1	984	0.10%
2023/07/11	0	0.00	1	68.40	67.70	-1	992	-0.10%
2023/07/06	1	67.10	0	0.00	66.90	1	1,029	0.10%
2023/07/05	0	0.00	1	67.80	67.50	-1	1,037	-0.10%
2023/07/04	2	67.60	0	0.00	67.10	2	1,056	0.19%
2023/07/03	2	67.60	0	0.00	67.50	2	1,050	0.19%
2023/06/30	1	69.10	0	0.00	68.50	1	1,046	0.10%
2023/06/27	1	68.20	0	0.00	67.00	1	1,046	0.10%
2023/05/24	1	72.70	0	0.00	72.50	1	1,098	0.09%
2023/05/23	0	0.00	1	72.10	72.10	-1	1,092	-0.09%
2023/05/19	0	0.00	1	73.30	73.30	-1	1,083	-0.09%
2023/05/18	3	73.53	1	73.40	73.40	2	1,082	0.18%
2023/05/17	0	0.00	6	75.37	75.00	-6	1,062	-0.56%
2023/05/16	7	78.21	5	77.94	76.10	2	1,034	0.19%
2023/05/15	5	76.86	0	0.00	80.00	5	980	0.51%
2023/05/12	0	0.00	2	76.20	77.80	-2	959	-0.21%
2023/05/11	6	73.10	6	74.12	73.10	0	917	0.00%
2023/05/10	3	74.30	2	74.80	74.90	1	893	0.11%
2023/05/09	0	0.00	2	72.50	72.50	-2	852	-0.23%
2023/05/08	6	73.08	0	0.00	72.40	6	843	0.71%
2023/05/05	4	72.85	11	72.98	72.70	-7	837	-0.84%
2023/05/04	1	72.10	0	73.00	72.80	1	838	0.12%
2023/05/03	7	72.06	0	0.00	72.00	7	829	0.84%
2023/05/02	3	71.07	2	71.50	73.50	1	815	0.12%
2023/04/28	2	70.80	0	0.00	70.70	2	774	0.26%
2023/04/21	3	68.37	1	68.30	68.20	2	730	0.27%
2023/04/20	12	72.58	4	71.90	73.00	8	696	1.15%
2023/04/19	3	69.80	0	0.00	70.50	3	614	0.49%
2023/04/17	0	0.00	0.2	68.00	67.80	-0.2	581	-0.04%
2023/04/13	1	67.70	0	67.30	67.70	1	586	0.17%
2023/04/12	1	68.00	0	0.00	67.50	1	578	0.17%
2023/04/11	1	70.00	1	69.90	69.80	0	565	0.00%
2023/04/10	0	68.80	0	0.00	69.20	0	548	0.00%
2023/04/07	1	70.10	0	0.00	70.00	1	537	0.19%
2023/03/30	0	65.30	0	0.00	64.60	0	522	0.00%
2023/03/27	0	0.00	2	66.30	66.30	-2	532	-0.38%
2023/03/22	2	67.00	2	67.20	67.10	0	539	0.00%
2023/03/20	0	64.40	0	0.00	64.30	0	543	0.00%
2023/03/16	1	63.60	0	0.00	63.10	1	554	0.18%
2023/03/14	2	66.80	0	0.00	66.70	2	585	0.34%
2023/03/13	0	0.00	2	67.40	67.40	-2	595	-0.34%
2023/03/10	4	69.35	1	69.60	68.90	3	606	0.49%
2023/03/09	4	70.90	1	71.00	70.90	3	606	0.49%
2023/03/07	1	73.40	0	0.00	72.10	1	641	0.16%
2023/03/03	0	0.00	4	70.50	70.50	-4	645	-0.62%
2023/03/01	4	75.10	1	72.90	72.60	3	665	0.45%
2023/02/24	0	0.00	1	72.00	72.50	-1	649	-0.15%
2023/02/23	0	0.00	1.1	68.89	71.10	-1.1	648	-0.17%
2023/02/22	1	70.10	2	70.50	70.10	-1	659	-0.15%
2023/02/21	0	0.00	9	71.63	71.70	-9	688	-1.31%
2023/02/20	1	71.90	0	0.00	71.80	1	702	0.14%
2023/02/17	1	72.50	0	0.00	72.40	1	715	0.14%
2023/02/10	5	75.18	2	75.00	73.30	3	950	0.32%
2023/02/09	1	71.70	4	72.75	74.00	-3	952	-0.32%
2023/02/08	0	0.00	2	71.40	71.90	-2	985	-0.20%
2023/02/07	3	71.60	0	0.00	71.60	3	999	0.30%
2023/02/03	1	74.50	2	73.25	74.00	-1	1,020	-0.10%
2023/02/02	1	74.40	2	72.90	73.10	-1	1,015	-0.10%
2023/02/01	1	72.40	0	0.00	72.10	1	1,011	0.10%
2023/01/31	0	0.00	1	70.30	72.40	-1	1,014	-0.10%
2023/01/30	1	70.00	0	0.00	70.00	1	1,017	0.10%
2023/01/17	1	69.60	0	0.00	69.00	1	1,032	0.10%
2023/01/16	1	67.30	7	67.69	67.50	-6	1,043	-0.57%
2023/01/03	12	68.71	0	0.00	70.80	12	1,346	0.89%
2022/12/20	1	68.50	2	69.00	65.20	-1	1,618	-0.06%
2022/12/13	0	70.30	14	70.16	69.30	-14	1,739	-0.80%
2022/12/12	3	70.47	4	69.10	70.30	-1	1,735	-0.06%
2022/12/09	1	69.70	0	0.00	69.30	1	1,731	0.06%
2022/12/07	2	70.15	3	69.53	69.90	-1	1,719	-0.06%
2022/12/06	0	0.00	1	73.30	73.20	-1	1,697	-0.06%
2022/12/05	0	0.00	1	76.20	75.60	-1	1,680	-0.06%
2022/12/02	0	0.00	1	76.50	76.50	-1	1,672	-0.06%
2022/12/01	2	74.80	11	75.01	74.60	-9	1,655	-0.54%
2022/11/30	0	0.00	5	74.70	74.70	-5	1,649	-0.30%
2022/11/29	5	76.60	0	0.00	75.90	5	1,639	0.31%
2022/11/24	1	74.60	0	0.00	74.00	1	1,610	0.06%
2022/11/23	12	74.71	3	75.20	74.70	9	1,605	0.56%
2022/11/22	1	72.70	0	0.00	72.70	1	1,589	0.06%
2022/11/18	2	75.55	1	74.20	73.80	1	1,585	0.06%
2022/11/17	2	76.75	0	0.00	76.90	2	1,566	0.13%
2022/11/16	1	73.50	2	73.90	72.50	-1	1,535	-0.06%
2022/11/15	2	75.00	3	75.10	74.50	-1	1,541	-0.06%
2022/11/14	5	74.56	0	0.00	75.20	5	1,527	0.33%
2022/11/11	1	75.30	0	0.00	74.10	1	1,505	0.07%
2022/11/10	2	76.85	1	75.30	76.80	1	1,460	0.07%
2022/11/09	1	78.20	4	79.50	78.60	-3	1,402	-0.21%
2022/11/08	10	76.25	4	77.28	79.40	6	1,354	0.44%
2022/11/04	3	73.00	0.1	72.50	73.50	2.9	1,259	0.23%
2022/11/03	1	70.00	0	0.00	71.00	1	1,212	0.08%
2022/10/31	1	65.20	0	0.00	64.30	1	1,164	0.09%
2022/10/26	0	0.00	1	64.50	64.50	-1	1,142	-0.09%
2022/10/25	0	0.00	6	66.65	65.50	-6	1,135	-0.53%
2022/10/24	1	69.70	1	68.90	68.50	0	1,116	0.00%
2022/10/21	2	71.25	0	0.00	69.50	2	1,104	0.18%
2022/10/20	3.1	70.42	1	66.60	71.60	2.1	1,080	0.19%
2022/10/19	0	0.00	3	68.93	68.10	-3	1,054	-0.28%
2022/10/18	2	70.30	0	0.00	70.90	2	1,050	0.19%
2022/10/17	4	72.43	1	72.80	72.90	3	1,054	0.28%
2022/10/14	0	0.00	3	70.00	71.60	-3	1,017	-0.29%
2022/10/13	2	65.45	7	67.13	65.10	-5	979	-0.51%
2022/10/11	9	71.78	3.1	73.03	72.80	5.9	922	0.64%
2022/10/07	2	69.55	3	69.37	69.70	-1	863	-0.12%
2022/10/06	3	69.30	0	0.00	69.80	3	832	0.36%
2022/10/05	0.1	63.50	0	0.00	63.80	0.1	783	0.01%
2022/10/04	2	61.95	0	0.00	62.00	2	771	0.26%
2022/10/03	0	0.00	2	59.90	60.30	-2	767	-0.26%
2022/09/30	2	60.15	0	0.00	62.30	2	776	0.26%
2022/09/29	1	65.00	2	62.90	62.90	-1	777	-0.13%
2022/09/28	2	67.50	4	66.00	62.90	-2	773	-0.26%
2022/09/27	4	62.13	1	61.30	64.30	3	755	0.40%
2022/09/23	3	62.43	9	61.58	64.10	-6	756	-0.79%
2022/09/22	10	58.93	2	60.25	60.60	8	714	1.12%
2022/09/21	5	55.10	3	54.77	55.10	2	676	0.30%
2022/09/14	1	51.70	2	51.50	52.00	-1	767	-0.13%
2022/09/13	0	53.04	0	0.00	52.90	0	775	0.00%
2022/09/06	0	0.00	2	51.20	51.00	-2	926	-0.22%
2022/09/01	0	0.00	2	56.00	57.10	-2	945	-0.21%
2022/08/31	2	55.50	0	0.00	55.20	2	939	0.21%
2022/08/30	1	55.40	0.4	54.90	55.00	0.6	946	0.06%
2022/08/29	0	0.00	1	53.00	53.00	-1	940	-0.11%
2022/08/26	1	54.00	0	0.00	54.00	1	943	0.11%
2022/08/24	1	55.00	2	56.00	54.60	-1	946	-0.11%
2022/08/23	1	55.20	0	0.00	54.30	1	945	0.11%
2022/08/22	0	0.00	1	56.00	55.80	-1	948	-0.11%
2022/08/17	1	54.00	1	55.00	54.40	0	1,036	0.00%
2022/08/16	0	0.00	5	53.26	53.20	-5	1,070	-0.47%
2022/08/12	0	0.00	5	52.26	52.00	-5	1,135	-0.44%
2022/08/11	0	52.13	0	0.00	51.90	0	1,194	0.00%
2022/08/10	0	51.90	0	0.00	51.40	0	1,202	0.00%
2022/08/09	0.1	50.68	1	50.70	50.80	-0.9	1,206	-0.07%
2022/08/05	2	52.70	0	0.00	52.00	2	1,204	0.17%
2022/08/04	0	51.50	5	51.28	51.20	-5	1,208	-0.41%
2022/08/02	1	52.50	0	0.00	52.70	1	1,209	0.08%
2022/07/28	2	52.55	0	0.00	52.00	2	1,220	0.17%
2022/07/27	0	0.00	2	52.00	53.10	-2	1,220	-0.16%
2022/07/26	0	0.00	1	52.60	51.80	-1	1,221	-0.08%
2022/07/25	0.1	54.11	1	53.90	53.80	-0.9	1,216	-0.08%
2022/07/22	4	56.38	18	57.00	57.60	-14	1,199	-1.17%
2022/07/21	1	51.50	1	52.00	52.90	0	1,167	0.00%
2022/07/20	4	51.90	12	51.78	51.30	-8	1,164	-0.69%
2022/07/19	4.1	51.15	0	0.00	51.50	4.1	1,169	0.35%
2022/07/18	12	52.31	4	52.25	51.90	8	1,177	0.68%
2022/07/14	11	51.65	0	0.00	50.90	11	1,206	0.91%
2022/07/13	0	50.90	0	0.00	50.20	0	1,211	0.00%
2022/07/12	1	50.21	0	0.00	50.20	1	1,215	0.09%
2022/07/11	2	55.40	1	57.00	55.00	1	1,221	0.08%
2022/07/08	1.1	56.87	1	58.10	57.90	0.1	1,216	0.01%
2022/07/07	2	50.85	5	54.20	54.50	-3	1,201	-0.25%
2022/07/06	0.1	50.66	17	50.42	49.95	-16.9	1,187	-1.42%
2022/07/05	6.1	58.69	85	56.92	55.00	-79	1,167	-6.76%
2022/07/04	3.1	60.55	0	0.00	59.00	3.1	1,133	0.27%
2022/07/01	5.2	69.33	9	69.20	65.50	-3.8	1,109	-0.34%
2022/06/30	0	0.00	2	70.30	69.50	-2	1,082	-0.18%
2022/06/28	13	72.58	14	72.47	71.30	-1	1,076	-0.09%
2022/06/27	1	73.70	12	72.71	73.70	-11	1,068	-1.03%
2022/06/24	6	71.62	7	71.21	70.40	-1	1,053	-0.09%
2022/06/23	18	72.23	1	70.90	70.90	17	1,058	1.61%
2022/06/22	72	72.91	8	72.66	72.20	64	1,055	6.06%
2022/06/20	10	71.60	13	70.72	69.10	-3	1,045	-0.29%
2022/06/17	16	70.80	2	71.30	71.80	14	1,027	1.36%
2022/06/16	14	72.20	7	71.91	72.00	7	1,010	0.69%
2022/06/15	13	70.35	12	70.10	70.30	1	975	0.10%
2022/06/14	2	64.40	4	66.20	68.40	-2	954	-0.21%
2022/06/13	5	66.40	5	66.00	65.80	0	945	0.00%
2022/06/10	1	67.10	2	66.10	66.10	-1	959	-0.10%
2022/06/08	11	68.71	1	69.10	67.70	10	1,018	0.98%
2022/06/02	1	67.78	1	67.00	66.60	0	1,044	0.00%
2022/06/01	1	68.00	1	69.00	67.30	0	1,049	0.00%
2022/05/31	1.1	67.28	0	0.00	66.80	1.1	1,049	0.10%
2022/05/30	2	67.35	0	0.00	67.30	2	1,059	0.19%
2022/05/27	1	66.78	1	68.50	67.40	0	1,080	0.00%
2022/05/26	6	67.23	0	0.00	66.00	6	1,075	0.56%
2022/05/25	5	72.52	2	74.00	71.60	3	1,036	0.29%
2022/05/24	3	79.79	2	79.60	78.30	1	1,014	0.10%
2022/05/23	2	74.65	4.1	77.92	81.00	-2.1	980	-0.21%
2022/05/20	0	0.00	1	74.10	74.50	-1	949	-0.11%
2022/05/19	13	73.86	3	75.87	77.70	10	921	1.08%
2022/05/18	0	0.00	0.3	72.60	72.60	-0.3	873	-0.03%
2022/05/16	1	60.99	1	60.20	60.00	0	882	0.00%
2022/05/11	0.1	60.30	0	0.00	60.00	0.1	899	0.01%
2022/05/10	0	0.00	3	61.40	61.50	-3	910	-0.33%
2022/05/06	1	65.98	0	0.00	65.60	1	932	0.11%
2022/05/05	3	67.07	0	0.00	67.20	3	946	0.32%
2022/05/03	1	65.80	1	64.30	64.30	0	973	0.00%
2022/04/28	0	0.00	0	66.60	65.60	0	1,039	0.00%
2022/04/27	0	66.72	0	0.00	66.20	0	1,110	0.00%
2022/04/25	0	68.67	0	0.00	68.50	0	1,172	0.00%
2022/04/22	1	73.50	5	72.50	72.10	-4	1,194	-0.33%
2022/04/21	9	75.12	2	77.25	76.00	7	1,236	0.57%
2022/04/20	0	0.00	2	72.00	74.00	-2	1,222	-0.16%
2022/04/19	1	67.00	5	67.46	67.30	-4	1,222	-0.33%
2022/04/15	1.2	68.28	2	68.80	67.60	-0.8	1,245	-0.07%
2022/04/14	2	74.40	0	0.00	73.00	2	1,247	0.16%
2022/04/13	1.1	74.27	1	75.60	74.60	0.1	1,256	0.01%
2022/04/12	1	76.80	2	74.65	74.60	-1	1,271	-0.08%
2022/04/11	2	80.05	2	78.35	77.70	0	1,289	0.00%
2022/04/08	1	80.50	1	80.30	78.90	0	1,311	0.00%
2022/04/07	1	80.20	0	0.00	78.50	1	1,333	0.08%
2022/04/01	1	79.31	0	0.00	79.50	1	1,508	0.07%
2022/03/31	1	80.40	0	0.00	80.10	1	1,587	0.06%
2022/03/30	0	0.00	10	81.60	81.60	-10	1,665	-0.60%
2022/03/29	10	83.00	0	0.00	81.60	10	1,707	0.59%
2022/03/28	0	82.60	0	0.00	81.70	0	1,711	0.00%
2022/03/25	1	86.20	3	85.53	84.40	-2	1,712	-0.12%
2022/03/24	2	85.85	1.1	88.78	87.10	0.9	1,716	0.05%
2022/03/23	1	86.20	0	0.00	86.10	1	1,712	0.06%
2022/03/21	1	85.40	0	0.00	85.10	1	1,761	0.06%
2022/03/18	2	85.80	0	0.00	85.50	2	1,845	0.11%
2022/03/17	0	0.00	3	88.33	88.50	-3	1,835	-0.16%
2022/03/16	1.1	85.32	0	0.00	84.20	1.1	1,867	0.06%
2022/03/15	1	86.00	1	83.70	86.00	0	1,934	0.00%
2022/03/14	1	89.50	2	88.65	87.10	-1	1,965	-0.05%
2022/03/11	4	89.45	0.2	89.10	89.50	3.8	1,998	0.19%
2022/03/09	1	80.40	0	0.00	80.50	1	1,995	0.05%
2022/03/07	2	81.80	1	80.70	80.00	1	2,053	0.05%
2022/03/04	1	85.70	0	0.00	83.50	1	2,104	0.05%
2022/03/02	0	0.00	0.1	88.00	86.80	-0.1	2,236	0.00%
2022/03/01	0	0.00	13	79.44	85.30	-13	2,317	-0.56%
2022/02/24	7	77.60	0	0.00	75.00	7	2,423	0.29%
2022/02/23	1	79.50	0	0.00	80.30	1	2,430	0.04%
2022/02/22	1	80.30	7	81.47	79.50	-6	2,464	-0.24%
2022/02/18	0	0.00	2	84.20	84.10	-2	2,506	-0.08%
2022/02/17	2	84.90	0	0.00	85.50	2	2,531	0.08%
2022/02/09	0	0.00	0	89.40	87.70	0	3,228	0.00%
2022/02/07	0	0.00	2	80.70	81.80	-2	3,434	-0.06%
2022/01/26	2	83.70	0	0.00	83.50	2	3,518	0.06%
2022/01/25	8	87.56	0	0.00	85.00	8	3,528	0.23%
2022/01/24	3	88.03	0	0.00	89.50	3	3,551	0.08%
2022/01/21	3	94.03	1	92.30	92.00	2	3,545	0.06%
2022/01/20	1.1	98.21	9.1	97.93	96.20	-8.1	3,563	-0.23%
2022/01/19	2	88.30	0.2	92.72	93.20	1.8	3,557	0.05%
2022/01/18	0.1	81.88	2	85.00	84.80	-1.9	3,530	-0.05%
2022/01/17	0.1	82.50	3	76.43	83.00	-3	3,527	-0.08%
2022/01/14	4	83.85	4	83.05	83.10	0	3,508	0.00%
2022/01/11	10	89.59	0	0.00	88.00	10	3,473	0.29%
2022/01/10	2.1	91.34	0	0.00	90.30	2.1	3,459	0.06%
2022/01/07	3	95.33	0	0.00	93.80	3	3,447	0.09%
2022/01/05	0	0.00	1.1	100.00	98.10	-1.1	3,464	-0.03%
2022/01/04	1	99.00	1	98.80	99.00	0	3,445	0.00%
2022/01/03	0	0.00	2	94.55	94.10	-2	3,427	-0.06%
2021/12/30	1	99.00	2.2	97.46	98.00	-1.2	3,412	-0.03%
2021/12/29	2	99.80	2	96.74	96.10	0	3,397	0.00%
2021/12/28	3	92.73	9.4	98.68	100.00	-6.4	3,331	-0.19%
2021/12/27	10	89.45	16.9	86.04	91.30	-6.9	3,242	-0.21%
2021/12/24	20	78.16	0	0.00	83.00	20	3,173	0.63%
2021/12/23	0	0.00	2	73.90	77.50	-2	3,111	-0.06%
2021/12/22	1	71.70	1	72.60	70.50	0	3,108	0.00%
2021/12/21	0	0.00	1	70.20	71.60	-1	3,185	-0.03%
2021/12/20	1	73.00	0	0.00	70.90	1	3,191	0.03%
2021/12/16	1	75.56	1	77.50	73.00	0	3,173	0.00%
2021/12/15	0	76.00	0	0.00	76.00	0	3,146	0.00%
2021/12/14	8	79.43	1.7	76.62	80.00	6.3	3,115	0.20%
2021/12/01	0	0.00	15.8	42.92	43.50	-15.8	3,020	-0.52%
2021/11/30	1	43.80	4	44.08	43.05	-3	2,974	-0.10%
2021/11/29	1	40.65	3	39.47	42.05	-2	2,922	-0.07%
2021/11/26	2.1	38.02	5.2	37.90	38.25	-3.1	2,884	-0.11%
2021/11/25	1	43.20	5	41.80	41.00	-4	2,878	-0.14%
2021/11/24	0.2	43.50	4.2	43.65	43.35	-4	2,908	-0.14%
2021/11/22	1	47.00	0	0.00	45.55	1	3,110	0.03%
2021/11/19	3	47.20	3	46.55	46.20	0	3,092	0.00%
2021/11/18	8	48.69	6	49.94	48.50	2	3,059	0.07%
2021/11/17	1	46.80	3	47.45	46.80	-2	2,980	-0.07%
2021/11/16	4	47.98	5	48.00	48.60	-1	2,934	-0.03%
2021/11/15	15	48.93	11.1	48.76	50.60	4	2,867	0.14%
2021/11/12	1	44.20	3	43.50	46.00	-2	2,783	-0.07%
2021/11/11	3	44.30	1	43.00	42.80	2	2,756	0.07%
2021/11/09	4	44.43	0	0.00	44.00	4	2,730	0.15%
2021/11/08	1	44.70	9.3	46.46	43.70	-8.3	2,778	-0.30%
2021/11/05	3	45.77	0	0.00	45.00	3	2,744	0.11%
2021/11/04	0	0.00	1	44.50	44.50	-1	2,715	-0.04%
2021/11/03	8	43.89	0	0.00	45.55	8	2,817	0.28%
2021/11/02	12	44.52	1	44.70	42.85	11	2,884	0.38%
2021/11/01	9	47.78	6	47.00	47.55	3	2,887	0.10%
2021/10/29	6	42.55	28	45.77	45.95	-22	2,821	-0.78%
2021/10/28	5	40.62	13	42.16	42.75	-8	2,637	-0.30%
2021/10/27	10	38.90	10	38.15	38.90	0	2,445	0.00%
2021/10/25	6	32.03	3	30.45	32.20	3	2,222	0.13%
2021/10/22	3	29.70	1	29.40	29.30	2	2,143	0.09%
2021/10/21	6	30.07	0	0.00	29.75	6	2,142	0.28%
2021/10/20	0	0.00	1	29.45	28.60	-1	2,136	-0.05%
2021/10/19	3	28.68	1	29.05	29.40	2	2,137	0.09%
2021/10/18	1	29.05	0.1	29.05	29.05	0.9	2,120	0.04%
2021/10/15	5	24.40	0	0.00	26.45	5	2,104	0.24%
2021/10/07	5	26.05	0	0.00	27.75	5	2,132	0.23%
2021/09/17	0.2	29.45	1	29.15	30.15	-0.8	2,414	-0.03%
2021/09/15	5	35.75	12.2	35.74	33.00	-7.2	2,390	-0.30%
2021/09/14	1	32.80	3	33.50	34.45	-2	2,322	-0.09%
2021/09/06	0	0.00	15	28.13	28.20	-15	2,405	-0.62%
2021/09/03	0	0.00	3	28.50	28.30	-3	2,429	-0.12%
2021/09/02	11	27.00	0	0.00	27.00	11	2,422	0.45%
2021/09/01	7	29.05	0	0.00	29.00	7	2,402	0.29%
2021/08/31	15	31.87	1	31.90	32.20	14	2,391	0.59%
2021/08/30	1	32.15	1.2	32.22	32.20	-0.2	2,343	-0.01%
2021/08/27	1	34.10	17	32.59	33.80	-16	2,273	-0.70%
2021/08/26	6	30.95	1	31.55	31.55	5	2,125	0.24%
2021/08/25	0	0.00	1	28.70	28.70	-1	2,011	-0.05%
2021/08/24	2	25.40	1	26.10	26.10	1	1,994	0.05%
2021/08/09	3	38.65	17	38.39	38.35	-14	1,894	-0.74%
2021/08/06	14	32.65	3.4	33.57	35.20	10.6	1,755	0.60%
2021/08/05	3	31.30	0	0.00	32.00	3	1,647	0.18%
2021/08/04	2	29.15	0	0.00	29.15	2	1,575	0.13%
2021/07/30	0.2	24.55	0	0.00	24.50	0.2	1,517	0.01%
2021/07/26	2	26.75	1	26.65	25.50	1	1,529	0.07%
2021/07/23	9	26.50	2	28.35	27.75	7	1,503	0.47%
2021/07/22	2	29.73	13.2	28.63	28.50	-11.2	1,506	-0.74%
2021/07/21	1	29.50	13	28.50	29.50	-12	1,490	-0.80%
2021/07/20	2	26.75	1	26.65	26.85	1	1,455	0.07%
2021/07/19	3	27.20	0	0.00	27.20	3	1,468	0.20%
2021/07/13	13	26.35	11	27.00	25.45	2	1,631	0.12%
2021/07/12	4	24.86	0	0.00	27.00	4	1,617	0.25%
2021/07/09	1	25.35	1	24.30	24.55	0	1,589	0.00%
2021/07/08	8	24.79	3	23.50	24.65	5	1,563	0.32%
2021/07/07	3	23.90	0	0.00	24.40	3	1,497	0.20%
2021/07/06	1	22.20	0	0.00	22.20	1	1,407	0.07%
2021/07/01	0	0.00	10	16.78	16.75	-10	1,339	-0.75%
2021/06/30	0	0.00	26.3	18.01	17.85	-26.3	1,330	-1.98%
2021/06/29	6	18.85	6	18.65	18.20	0	1,338	0.00%
2021/06/28	6.1	18.97	0	0.00	19.00	6.1	1,348	0.45%
2021/06/15	0	0.00	2	11.00	10.85	-2	1,347	-0.15%
2021/06/11	6	10.78	0	0.00	10.90	6	1,393	0.43%
2021/06/10	27	11.15	0	0.00	10.80	27	1,410	1.91%
2021/06/09	0	0.00	3.3	11.00	11.00	-3.3	1,377	-0.24%
2021/06/08	1	10.00	2	10.00	10.00	-1	1,374	-0.07%
2021/06/07	1	10.20	0	0.00	10.05	1	1,410	0.07%
2021/06/04	2	10.28	2	10.45	10.25	0	1,487	0.00%
2021/06/03	2	10.85	7	11.22	10.60	-5	1,506	-0.33%
2021/06/02	6	10.58	2	10.50	11.05	4	1,460	0.27%
2021/05/27	1	9.64	0	0.00	9.70	1	1,445	0.07%
2021/05/19	1	9.60	0	0.00	9.48	1	1,460	0.07%
2021/05/14	0.2	10.18	0	0.00	9.80	0.2	1,440	0.01%
2021/05/10	1	10.80	1	10.80	10.90	0	1,362	0.00%
2021/05/06	0	0.00	1	10.50	10.35	-1	1,344	-0.07%
2021/05/05	1	10.45	0	0.00	10.40	1	1,339	0.07%
2021/05/04	0.3	10.65	0	0.00	10.45	0.3	1,337	0.02%
2021/05/03	20	11.20	0	0.00	11.05	20	1,322	1.51%
2021/04/27	0.2	11.20	0	0.00	11.15	0.2	1,302	0.02%
2021/04/23	0.3	10.90	0	0.00	10.90	0.3	1,294	0.02%
2021/04/22	0.1	11.25	0	0.00	11.00	0.1	1,301	0.01%
2021/04/19	5	11.50	0	0.00	11.20	5	1,289	0.39%
2021/04/13	2	12.75	0	0.00	12.75	2	1,258	0.16%
2021/04/09	0.1	11.70	28	11.60	11.60	-27.9	1,175	-2.37%
2021/04/08	28	12.38	0	0.00	12.15	28	1,175	2.38%
2021/03/26	0.1	10.50	0	0.00	10.50	0.1	1,332	0.01%
2021/03/18	0	0.00	4	11.79	11.50	-4	1,285	-0.31%
2021/03/17	1	11.80	0	0.00	12.10	1	1,256	0.08%
2021/03/16	0	0.00	0.2	11.35	11.35	-0.2	1,205	-0.02%
2021/03/12	4.1	10.15	1	10.10	10.15	3.1	1,207	0.26%
2021/03/11	0.1	10.25	0	0.00	10.10	0.1	1,214	0.01%
2021/03/10	0	0.00	9	10.20	10.55	-9	1,184	-0.76%
2021/03/09	0.1	10.45	1.6	10.40	10.40	-1.5	1,114	-0.14%
2021/03/08	0.1	11.55	0	0.00	11.55	0.1	1,105	0.01%
2021/03/05	0.1	12.80	0	0.00	12.80	0.1	1,114	0.01%
2021/02/26	0	0.00	2	14.35	14.50	-2	1,334	-0.15%
2021/02/25	0	0.00	2	14.60	14.40	-2	1,377	-0.15%
2021/02/23	0	14.75	0	0.00	14.70	0	1,388	0.00%
2021/02/19	0	0.00	2	14.45	14.55	-2	1,410	-0.14%
2021/02/18	2	14.30	0	0.00	14.40	2	1,431	0.14%
2021/02/17	0	0.00	2	13.88	14.00	-2	1,438	-0.14%
2021/02/02	0	0.00	3	14.20	13.95	-3	1,572	-0.19%
2021/01/19	0.1	15.30	0	0.00	15.15	0.1	1,875	0.00%
2021/01/18	0	0.00	5	15.00	15.30	-5	1,877	-0.27%
2021/01/15	13	15.90	10	15.70	15.75	3	1,872	0.16%
2021/01/14	1	16.75	5	16.46	16.65	-4	1,854	-0.22%
2021/01/08	1	16.10	0	0.00	16.00	1	1,828	0.05%
2021/01/06	13	16.01	0	0.00	15.85	13	1,825	0.71%
2021/01/05	19	16.41	0	0.00	16.55	19	1,799	1.06%
2021/01/04	5	16.10	50	16.23	16.10	-45	1,785	-2.52%
2020/12/31	7	16.38	3	16.35	16.10	4	1,780	0.22%
2020/12/30	5.2	17.09	45	17.03	16.65	-39.8	1,757	-2.27%
2020/12/29	8	17.86	26	17.12	17.90	-18	1,702	-1.06%
2020/12/28	0	0.00	5	16.83	17.10	-5	1,571	-0.32%
2020/12/25	110	15.74	1	15.80	15.55	109	1,514	7.20%	大買/鉅額交易
2020/12/24	6	15.67	0	0.00	15.60	6	1,502	0.40%
2020/12/22	2	15.10	0	0.00	15.05	2	1,508	0.13%
2020/12/10	2	15.35	0	0.00	15.20	2	1,774	0.11%
2020/12/09	2	15.60	0	0.00	15.65	2	1,837	0.11%
2020/12/07	6	15.40	0	0.00	15.20	6	1,921	0.31%
2020/11/25	5	17.10	0	0.00	17.20	5	2,353	0.21%
2020/11/24	5	15.80	0	0.00	16.00	5	2,235	0.22%
2020/11/18	0.5	15.25	0	0.00	15.25	0.5	2,174	0.02%
2020/11/17	0	0.00	8	14.80	15.40	-8	2,171	-0.37%
2020/11/16	8	15.19	0	0.00	14.85	8	2,165	0.37%
2020/11/13	1	15.00	0	0.00	15.00	1	2,168	0.05%
2020/11/10	2.5	15.74	0	0.00	15.65	2.5	2,116	0.12%
2020/11/09	4	16.50	2	16.68	16.45	2	2,082	0.10%
2020/11/06	2	15.90	0	0.00	16.00	2	2,006	0.10%
2020/11/03	1	14.20	0	0.00	14.10	1	2,000	0.05%
2020/10/30	0	0.00	1	14.35	14.20	-1	1,936	-0.05%
2020/10/29	1	13.15	30	13.10	13.05	-29	1,905	-1.52%
2020/10/28	30	13.64	0	0.00	13.40	30	1,902	1.58%
2020/10/15	0	0.00	50	14.10	14.10	-50	1,941	-2.57%
2020/10/12	0	0.00	30	13.73	13.60	-30	1,917	-1.56%
2020/10/08	0	0.00	20	14.15	14.05	-20	1,904	-1.05%
2020/10/06	0.3	14.20	0	0.00	14.15	0.3	1,911	0.02%
2020/10/05	50	14.25	0	0.00	14.05	50	1,917	2.61%
2020/09/24	35	13.82	1	14.00	13.85	34	1,925	1.77%
2020/09/23	16	14.36	0	0.00	14.35	16	1,911	0.84%
2020/09/21	0	0.00	1	16.05	15.85	-1	1,842	-0.05%
2020/09/16	0	0.00	22.3	16.74	16.70	-22.3	1,791	-1.24%
2020/09/15	1	17.40	1	17.40	17.20	0	1,759	0.00%
2020/09/14	1	16.65	79	16.28	16.80	-78	1,698	-4.59%
2020/09/10	0	0.00	40	16.58	16.05	-40	1,638	-2.44%
2020/09/09	81	16.07	1	15.95	16.80	80	1,558	5.13%
2020/09/08	25	15.57	0	0.00	16.00	25	1,521	1.64%
2020/09/07	19	17.07	0	0.00	16.50	19	1,493	1.27%
2020/09/04	7	15.98	1	17.05	17.05	6	1,428	0.42%
2020/09/03	1	15.25	110	15.50	15.50	-109	1,267	-8.60%	大賣/鉅額交易
2020/09/02	20	13.05	0	0.00	14.10	20	1,228	1.63%
2020/09/01	80	12.38	80	12.75	12.85	0	1,140	0.00%
2020/08/31	30	12.18	30	12.12	12.10	0	1,124	0.00%
2020/08/14	0	0.00	1	12.20	12.75	-1	1,073	-0.09%
2020/08/11	0.1	12.40	0	0.00	12.05	0.1	1,053	0.01%
2020/08/07	0	0.00	3	12.88	12.80	-3	1,017	-0.29%
2020/08/06	0	0.00	10	14.10	14.10	-10	934	-1.07%
2020/07/27	0	0.00	2	14.55	14.15	-2	979	-0.20%
2020/07/24	0	0.00	2	16.30	15.65	-2	966	-0.21%
2020/07/23	2	16.85	2	17.00	16.85	0	958	0.00%
2020/07/10	44	16.68	0	0.00	16.45	44	979	4.49%
2020/07/09	28	16.45	25	16.26	16.15	3	975	0.31%
2020/07/08	0.4	17.10	0	0.00	16.90	0.4	965	0.04%
2020/07/07	18	16.44	18	18.05	18.05	0	946	0.00%
2020/07/03	20	16.60	2	16.70	16.35	18	963	1.87%
2020/07/02	2	17.05	0	0.00	16.80	2	969	0.21%
2020/06/29	15	16.95	0	0.00	16.95	15	988	1.52%
2020/06/22	0	0.00	2.7	17.90	17.90	-2.7	1,014	-0.27%
2020/06/09	0	0.00	25	10.53	10.30	-25	1,027	-2.43%
2020/06/08	0	0.00	4	10.68	10.30	-4	1,029	-0.39%
2020/06/04	0	0.00	4	11.01	10.85	-4	1,048	-0.38%
2020/05/29	11	10.65	0	0.00	10.40	11	1,094	1.00%
2020/05/26	2	9.06	0	0.00	9.03	2	1,187	0.17%
2020/05/19	15	9.14	0	0.00	9.15	15	1,600	0.94%
2020/05/14	10	9.49	0	0.00	9.23	10	1,679	0.60%
2020/05/13	0	0.00	1	9.20	9.50	-1	1,670	-0.06%
2020/04/27	0	9.12	0	0.00	8.50	0	1,585	0.00%
2020/04/23	0	0.00	2	8.21	8.19	-2	1,582	-0.13%
2020/04/22	2	7.95	0	0.00	8.10	2	1,580	0.13%
2020/04/14	0	0.00	3	8.82	8.70	-3	1,577	-0.19%
2020/04/13	3	8.97	2	9.32	8.80	1	1,598	0.06%
2020/04/10	2	9.19	0	0.00	9.53	2	1,585	0.13%
2020/04/09	2	8.86	3	8.86	8.67	-1	1,582	-0.06%
2020/04/07	0	0.00	1	8.52	8.59	-1	1,599	-0.06%
2020/04/06	0	0.00	2	8.44	8.40	-2	1,600	-0.12%
2020/03/27	1	8.85	0	0.00	8.22	1	1,574	0.06%
2020/03/26	3	7.85	0	0.00	8.55	3	1,557	0.19%
2020/03/24	1	7.38	0	0.00	7.36	1	1,535	0.07%
2020/03/20	0.2	7.11	0	0.00	7.01	0.2	1,519	0.01%
2020/03/19	1	7.37	0	0.00	7.34	1	1,489	0.07%
2020/03/11	3	11.93	0	0.00	11.75	3	1,377	0.22%
2020/03/06	0	0.00	12	13.40	13.40	-12	1,275	-0.94%
2020/03/05	0	0.00	2	13.85	13.90	-2	1,255	-0.16%
2020/03/04	2	13.50	6	13.62	13.95	-4	1,234	-0.32%
2020/03/02	0	0.00	1	14.60	14.60	-1	1,105	-0.09%
2020/02/27	2.3	16.29	8	16.75	16.20	-5.7	1,090	-0.52%
2020/02/26	16	17.79	0	0.00	17.95	16	1,004	1.59%
2020/02/25	0	0.00	9	17.65	17.65	-9	873	-1.03%
2020/02/24	2	16.35	0	0.00	16.05	2	772	0.26%
2020/02/21	8	17.40	0	0.00	16.80	8	734	1.09%
2020/02/20	5	16.95	0	0.00	17.05	5	670	0.75%
2020/02/13	10	14.65	0	0.00	14.50	10	510	1.96%
2020/02/12	1	14.65	0	0.00	14.70	1	534	0.19%
2020/02/05	10	14.65	0	0.00	14.65	10	569	1.76%
2020/02/04	3	14.50	0	0.00	14.55	3	575	0.52%
2020/01/31	0	0.00	10	14.76	14.70	-10	588	-1.70%
2020/01/30	20	14.65	2	14.65	14.60	18	628	2.86%
2020/01/10	0	0.00	4	15.79	15.70	-4	768	-0.52%
2020/01/03	6	16.01	0	0.00	15.50	6	763	0.79%
2020/01/02	4	15.68	0	0.00	15.85	4	777	0.51%
2019/12/30	2	14.95	0	0.00	15.00	2	764	0.26%
2019/12/10	0	0.00	2	14.85	14.85	-2	874	-0.23%
2019/11/11	0	0.00	5	14.90	14.85	-5	1,409	-0.35%
2019/11/06	5	15.50	0	0.00	15.50	5	1,406	0.36%
2019/11/05	0	0.00	22	15.31	15.45	-22	1,437	-1.53%
2019/11/04	0	0.00	1	16.30	15.90	-1	1,427	-0.07%
2019/11/01	1	16.00	0	0.00	16.10	1	1,425	0.07%
2019/10/31	0	0.00	1	16.20	16.05	-1	1,422	-0.07%
2019/10/30	1	15.90	2	16.00	15.95	-1	1,407	-0.07%
2019/10/29	1	16.35	11	16.15	15.95	-10	1,391	-0.72%
2019/10/28	37	16.87	0	0.00	16.80	37	1,343	2.75%
2019/10/25	0	0.00	2	14.95	16.00	-2	1,231	-0.16%
2019/10/24	2	14.60	0	0.00	14.55	2	1,170	0.17%
2019/10/17	0	0.00	20	14.25	14.40	-20	1,181	-1.69%
2019/10/16	0	0.00	9	14.40	14.35	-9	1,174	-0.77%
2019/10/14	0	0.00	1	14.75	14.70	-1	1,154	-0.09%
2019/10/09	0	0.00	1	14.70	14.65	-1	1,153	-0.09%
2019/10/07	0	0.00	3	15.20	15.15	-3	1,117	-0.27%
2019/10/03	1	15.25	0	0.00	15.15	1	1,114	0.09%
2019/09/23	0	0.00	3	14.63	14.65	-3	1,071	-0.28%
2019/09/17	0	0.00	2	14.83	14.80	-2	1,053	-0.19%
2019/09/12	2	14.90	0	0.00	14.80	2	1,029	0.19%
2019/09/06	1	14.60	0	0.00	14.65	1	939	0.11%
2019/09/02	0	0.00	1	13.85	14.15	-1	800	-0.12%
2019/08/29	10	13.70	0	0.00	13.70	10	764	1.31%
2019/08/28	10	13.13	0	0.00	13.30	10	731	1.37%
2019/08/27	15	13.20	0	0.00	13.10	15	721	2.08%
2019/08/22	3	13.63	0	0.00	13.55	3	677	0.44%
2019/08/21	1	13.40	0	0.00	13.30	1	639	0.16%
2019/08/14	0	0.00	10	14.30	14.40	-10	415	-2.41%
2019/08/08	10	15.50	0	0.00	15.45	10	405	2.47%
2019/05/14	0	0.00	21	18.70	18.55	-21	891	-2.35%
2019/05/07	0	0.00	5	20.00	19.85	-5	873	-0.57%
2019/04/29	1	19.50	0	0.00	19.40	1	889	0.11%
2019/04/26	2	20.15	0	0.00	19.90	2	878	0.23%
2019/04/25	3	21.30	0	0.00	20.55	3	866	0.35%
2019/04/23	6	21.30	0	0.00	21.30	6	840	0.71%
2019/04/17	0	0.00	22	21.21	21.10	-22	748	-2.94%
2019/04/16	0	0.00	20	20.70	20.70	-20	708	-2.82%
2019/04/10	5	18.23	0	0.00	18.15	5	661	0.76%
2019/04/09	0	0.00	20	18.35	18.35	-20	640	-3.12%
2019/04/03	0	0.00	3	16.35	16.50	-3	637	-0.47%
2019/04/02	3	16.25	0	0.00	16.75	3	655	0.46%
2019/04/01	25	15.49	0	0.00	15.25	25	677	3.69%
2019/03/15	20	16.70	19	16.45	16.45	1	950	0.11%
2019/03/08	0	0.00	4	16.54	16.55	-4	973	-0.41%
2019/03/07	4	17.65	0	0.00	16.70	4	970	0.41%
2019/03/06	0	0.00	6	18.26	18.15	-6	958	-0.63%
2019/03/05	1	18.00	0	0.00	17.90	1	954	0.10%
2019/03/04	3	18.18	0	0.00	18.10	3	949	0.32%
2019/02/27	2	18.60	0	0.00	18.60	2	940	0.21%
2019/02/22	10	18.40	0	0.00	18.20	10	896	1.12%
2019/02/21	10	18.20	0	0.00	18.10	10	891	1.12%
2019/02/11	0	0.00	2	18.15	17.90	-2	859	-0.23%
2019/01/30	2	17.80	0	0.00	18.00	2	854	0.23%
2019/01/29	0	0.00	5	17.80	17.85	-5	848	-0.59%
2019/01/28	0	0.00	2	17.80	17.55	-2	844	-0.24%
2019/01/25	3	17.72	0	0.00	17.50	3	843	0.36%
2019/01/24	4	17.83	4	18.08	17.95	0	835	0.00%
2019/01/23	4	17.80	7	18.24	18.30	-3	827	-0.36%
2019/01/22	5	17.39	7	17.81	17.50	-2	816	-0.25%
2019/01/21	6	18.13	4	18.46	17.65	2	808	0.25%
2019/01/18	0	0.00	1	18.70	18.70	-1	789	-0.13%
2019/01/17	7	18.65	3	18.83	18.60	4	790	0.51%
2019/01/16	3	18.72	8	18.98	18.95	-5	781	-0.64%
2019/01/15	4	18.79	6	18.80	18.75	-2	773	-0.26%
2019/01/14	4	19.25	2	19.60	19.10	2	759	0.26%
2019/01/11	5	19.26	2	19.45	19.40	3	755	0.40%
2019/01/10	2	18.83	2	19.30	19.10	0	736	0.00%
2019/01/09	2	18.85	2	18.85	18.85	0	721	0.00%
2019/01/08	2	18.60	3	18.85	19.00	-1	713	-0.14%
2019/01/07	1	18.85	0	0.00	18.85	1	704	0.14%
2019/01/04	0	0.00	3	18.73	18.90	-3	697	-0.43%
2019/01/03	5	19.16	0	0.00	19.15	5	694	0.72%
2019/01/02	0	0.00	3	19.25	19.65	-3	676	-0.44%
2018/12/28	1	18.40	6	18.75	18.95	-5	645	-0.77%
2018/12/27	6	18.59	4	18.83	18.55	2	643	0.31%
2018/12/26	4	19.15	3	19.42	18.60	1	626	0.16%
2018/12/25	5	18.90	4	19.14	19.20	1	608	0.16%
2018/12/24	4	19.21	3	19.43	19.50	1	581	0.17%
2018/12/22	3	19.22	0	0.00	19.95	3	548	0.55%
2018/12/18	0	0.00	10	17.70	17.60	-10	481	-2.08%
2018/12/17	0	0.00	3	17.60	17.60	-3	477	-0.63%
2018/12/11	3	18.20	5	18.15	17.50	-2	401	-0.50%
2018/12/10	5	16.73	0	0.00	17.50	5	360	1.39%
2018/12/07	1	15.15	1	15.95	15.95	0	324	0.00%
2018/11/28	0	0.00	1	14.20	14.10	-1	292	-0.34%
2018/11/27	1	14.10	1	14.30	14.05	0	302	0.00%
2018/11/26	1	14.15	2	14.45	14.10	-1	325	-0.31%
2018/11/23	2	14.20	0	0.00	14.15	2	328	0.61%
2018/09/21	1	17.50	0	0.00	18.05	1	329	0.30%
2018/09/11	0	0.00	25	15.68	15.60	-25	328	-7.61%
2018/09/10	0	0.00	4	15.80	15.80	-4	331	-1.21%
2018/09/05	5	17.00	0	0.00	17.05	5	320	1.56%
2018/09/04	1	17.00	0	0.00	17.05	1	322	0.31%
2018/09/03	5	17.10	0	0.00	17.25	5	325	1.54%
2018/08/31	2	17.60	0	0.00	17.70	2	318	0.63%
2018/08/20	1	14.60	4	15.20	15.05	-3	309	-0.97%
2018/08/13	1	18.90	0	0.00	18.75	1	271	0.37%
2018/07/23	0	0.00	2	20.50	20.20	-2	275	-0.73%
2018/07/20	1	20.15	0	0.00	20.20	1	278	0.36%
2018/07/19	1	20.55	1	21.20	20.50	0	274	0.00%
2018/07/18	1	20.85	1	21.50	20.70	0	274	0.00%
2018/07/04	0	0.00	1	20.40	20.10	-1	290	-0.34%
2018/07/03	1	20.75	0	0.00	20.20	1	293	0.34%
2018/07/02	11	20.72	11	20.30	20.25	0	297	0.00%
2018/06/29	1	20.30	1	20.75	20.35	0	306	0.00%
2018/06/28	1	20.20	0	0.00	20.70	1	309	0.32%
2018/06/13	0	0.00	1	21.65	21.45	-1	358	-0.28%
2018/06/11	1	21.55	0	0.00	21.55	1	379	0.26%
2018/06/04	0	0.00	1	21.65	21.55	-1	436	-0.23%
2018/06/01	0	0.00	1	21.20	21.30	-1	500	-0.20%
2018/05/31	2	21.18	0	0.00	21.05	2	557	0.36%
2018/05/25	0	0.00	2	21.45	21.25	-2	690	-0.29%
2018/05/24	2	21.70	0	0.00	21.60	2	694	0.29%
2018/05/18	0	0.00	2	21.75	21.65	-2	707	-0.28%
2018/05/17	1	21.55	1	21.85	21.55	0	715	0.00%
2018/05/16	1	21.85	3	22.08	21.55	-2	716	-0.28%
2018/05/15	0	0.00	1	21.90	21.85	-1	718	-0.14%
2018/05/14	3	22.50	3	22.93	22.50	0	730	0.00%
2018/05/11	2	22.65	0	0.00	22.45	2	732	0.27%
2018/05/10	2	22.70	0	0.00	22.55	2	733	0.27%
2018/05/09	1	22.65	0	0.00	22.80	1	735	0.14%
2018/04/30	0	0.00	1	21.45	23.35	-1	729	-0.14%
2018/04/27	1	21.25	0	0.00	21.25	1	727	0.14%
2018/04/19	1	22.00	0	0.00	21.60	1	737	0.14%
2018/04/16	0	0.00	1	22.80	22.50	-1	747	-0.13%
2018/04/13	1	22.60	0	0.00	22.50	1	764	0.13%
2018/04/11	0	0.00	1	23.00	22.80	-1	786	-0.13%
2018/04/10	1	23.00	0	0.00	22.65	1	789	0.13%
2018/03/29	0	0.00	1	25.00	24.85	-1	769	-0.13%
2018/03/28	1	25.15	0	0.00	25.15	1	767	0.13%
2018/03/26	0	0.00	1	24.75	24.70	-1	765	-0.13%
2018/03/23	0	0.00	1	24.95	24.65	-1	765	-0.13%
2018/03/22	1	25.45	0	0.00	25.20	1	760	0.13%
2018/03/21	0	0.00	1	26.00	25.75	-1	755	-0.13%
2018/03/20	1	25.55	1	26.00	25.35	0	752	0.00%
2018/03/19	1	26.10	0	0.00	25.75	1	773	0.13%
2018/03/16	1	26.00	3	26.00	26.00	-2	763	-0.26%
2018/03/15	0	0.00	4	26.39	26.20	-4	749	-0.53%
2018/03/14	1	26.60	0	0.00	26.50	1	745	0.13%
2018/03/13	3	26.92	0	0.00	26.95	3	737	0.41%
2018/03/12	1	26.75	1	27.00	26.80	0	730	0.00%
2018/03/09	0	0.00	1	27.35	27.60	-1	718	-0.14%
2018/03/07	15	29.21	7	29.00	27.70	8	691	1.16%
2018/03/06	7	28.75	2	27.70	28.75	5	634	0.79%
2018/03/05	2	26.80	0	0.00	26.80	2	582	0.34%
2018/03/02	0	0.00	1	27.50	27.50	-1	554	-0.18%
2018/02/27	0	0.00	3	23.60	23.50	-3	457	-0.66%
2018/02/21	0	0.00	1	22.20	22.50	-1	472	-0.21%
2018/02/09	0	0.00	1	20.80	21.00	-1	478	-0.21%
2018/02/08	1	21.15	0	0.00	21.00	1	481	0.21%
2018/02/07	1	21.90	1	22.30	21.75	0	489	0.00%
2018/02/06	1	22.10	1	22.75	21.30	0	501	0.00%
2018/02/05	1	23.55	0	0.00	23.60	1	496	0.20%
2018/02/01	0	0.00	1	24.65	24.35	-1	512	-0.20%
2018/01/31	1	24.45	0	0.00	24.50	1	518	0.19%
2018/01/30	0	0.00	1	24.55	24.35	-1	523	-0.19%
2018/01/29	1	24.45	0	0.00	24.40	1	527	0.19%
2018/01/26	3.2	24.60	0	0.00	24.70	3.2	534	0.61%
2018/01/24	0	0.00	2	24.60	24.55	-2	567	-0.35%
2018/01/23	0	0.00	1	24.80	24.60	-1	578	-0.17%
2018/01/19	1	24.95	1	25.00	24.65	0	613	0.00%
2018/01/18	5	25.30	0	0.00	25.00	5	618	0.81%
2018/01/17	1	25.10	0	0.00	25.10	1	634	0.16%
2018/01/12	1	25.25	1	25.35	25.35	0	704	0.00%
2018/01/11	2	25.20	0	0.00	25.05	2	711	0.28%
2018/01/10	2	25.38	0	0.00	25.55	2	720	0.28%
2018/01/09	1	25.50	0	0.00	26.35	1	733	0.14%
2018/01/08	0	0.00	1	25.00	24.80	-1	748	-0.13%
2018/01/04	1	26.15	0	0.00	26.20	1	745	0.13%