金麗-KY (8429)-凱基-高雄券商分點個股進出

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
9.96
漲跌
▲0.02
漲幅
+0.20%
成交量
359張
產業
上市貿易百貨類股
123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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/05/30	0.1	9.97	0	0.00	9.94	0.1	313	0.02%
2024/05/27	0.1	9.90	0	0.00	9.86	0.1	320	0.03%
2024/05/24	0.1	9.98	0	0.00	9.92	0.1	318	0.03%
2024/05/06	0	0.00	1	10.45	10.50	-1	303	-0.33%
2024/04/30	0.1	10.15	0	0.00	10.20	0.1	280	0.02%
2024/04/22	0	9.75	0	0.00	9.78	0	237	0.00%
2024/04/15	0	9.93	0	0.00	9.90	0	235	0.00%
2024/03/27	0	9.62	0.1	9.66	9.69	-0.1	261	-0.05%
2024/03/26	1	9.70	0	0.00	9.57	1	273	0.36%
2024/03/20	1.1	9.52	0	0.00	9.54	1.1	273	0.38%
2024/03/19	0.3	9.73	0	0.00	9.76	0.3	271	0.09%
2024/03/18	0.1	9.77	2	9.83	9.74	-1.9	270	-0.69%
2024/03/15	2.1	9.87	0	0.00	9.85	2.1	286	0.73%
2024/03/13	0.1	9.97	0	0.00	9.80	0.1	291	0.03%
2024/03/12	0.1	10.05	0	0.00	9.99	0.1	284	0.04%
2024/03/07	0.3	10.20	0	0.00	10.10	0.3	307	0.08%
2024/03/04	0.1	10.45	0	0.00	10.45	0.1	322	0.02%
2024/02/29	0	10.50	0	0.00	10.40	0	346	0.00%
2024/02/26	0	10.55	0	0.00	10.55	0	352	0.00%
2024/02/23	0	10.65	0	0.00	10.65	0	347	0.00%
2024/02/22	0	10.75	0	0.00	10.75	0	347	0.00%
2024/02/21	0.1	10.80	0	0.00	10.75	0.1	345	0.03%
2024/02/15	0.1	10.70	0	0.00	10.95	0.1	333	0.03%
2024/01/31	0.1	10.75	0	0.00	10.70	0.1	333	0.03%
2024/01/26	0.1	10.80	0	0.00	10.75	0.1	331	0.03%
2024/01/25	0.1	10.80	0	0.00	10.80	0.1	333	0.03%
2024/01/24	0.1	10.75	0	0.00	10.80	0.1	334	0.03%
2024/01/22	0	0.00	0	10.80	10.75	0	338	0.00%
2023/12/08	0.1	11.05	0	0.00	11.10	0.1	384	0.03%
2023/11/22	0	10.65	0	0.00	10.75	0	276	0.00%
2023/11/20	0	10.70	0	0.00	10.60	0	272	0.00%
2023/10/24	0	10.85	0	0.00	10.85	0	268	0.00%
2023/10/19	0	0.00	2	11.05	11.00	-2	258	-0.77%
2023/10/17	0	10.55	0	0.00	10.50	0	220	0.00%
2023/10/16	60	10.94	60	10.56	10.65	0	212	0.00%
2023/10/04	0.1	9.96	0	0.00	10.00	0.1	176	0.06%
2023/09/19	0	10.10	0	0.00	10.05	0	225	0.01%
2023/09/18	0	10.15	0	0.00	10.10	0	227	0.00%
2023/09/06	0.1	10.20	0	0.00	10.10	0.1	239	0.03%
2023/09/05	2	10.10	0	0.00	10.10	2	243	0.82%
2023/08/25	0.2	9.95	0	0.00	9.92	0.2	257	0.08%
2023/08/16	0	9.93	0	0.00	9.88	0	285	0.01%
2023/08/10	0	10.10	0	0.00	9.99	0	303	0.00%
2023/08/08	1	10.05	0	0.00	10.15	1	307	0.32%
2023/07/28	0.1	10.45	0	0.00	10.50	0.1	303	0.03%
2023/07/27	1	10.40	0	0.00	10.45	1	302	0.33%
2023/07/25	0	10.40	0	0.00	10.40	0	301	0.00%
2023/07/21	0.1	10.70	0	0.00	10.60	0.1	295	0.02%
2023/07/18	0.1	10.65	0	0.00	10.70	0.1	295	0.03%
2023/07/17	0.1	10.75	9	10.75	10.65	-8.9	293	-3.03%
2023/07/12	0	10.85	0	0.00	10.70	0	289	0.00%
2023/07/06	8	11.31	0	0.00	11.20	8	268	2.97%
2023/06/20	0.1	10.80	0	0.00	10.75	0.1	224	0.04%
2023/06/15	0	10.70	0	0.00	10.60	0	226	0.01%
2023/06/14	0	0.00	1	10.85	10.75	-1	221	-0.45%
2023/06/13	0.2	10.85	0	0.00	10.85	0.2	222	0.09%
2023/06/12	0.1	10.95	0	0.00	10.85	0.1	221	0.05%
2023/06/02	0.1	10.85	0	0.00	10.85	0.1	225	0.02%
2023/05/25	0	0.00	0	11.05	11.05	0	232	0.00%
2023/05/22	0	11.25	0	0.00	11.10	0	232	0.00%
2023/05/12	0.1	10.35	0	0.00	10.30	0.1	205	0.05%
2023/05/08	0.1	10.70	0	0.00	10.70	0.1	213	0.05%
2023/05/02	0	0.00	0	10.50	10.50	0	326	0.00%
2023/04/26	0.1	10.30	0	0.00	10.25	0.1	344	0.01%
2023/04/25	0	10.38	0	0.00	10.25	0	349	0.01%
2023/04/21	0	10.45	0	0.00	10.35	0	355	0.01%
2023/04/20	0.2	10.63	0	0.00	10.45	0.2	366	0.05%
2023/04/17	0.2	10.60	0	0.00	10.55	0.2	374	0.05%
2023/04/14	0.1	10.50	0	10.45	10.45	0.1	375	0.03%
2023/04/06	0	10.60	0	0.00	10.60	0	454	0.00%
2023/03/22	0	0.00	3	10.42	10.40	-3	611	-0.49%
2023/03/20	2	10.20	0	0.00	10.15	2	734	0.27%
2023/03/16	0	10.20	0	0.00	10.05	0	822	0.00%
2023/03/13	0	10.50	0	0.00	10.50	0	887	0.00%
2023/03/10	0	10.85	2	10.60	10.60	-2	882	-0.23%
2023/03/08	0	0.00	5	11.10	11.05	-5	875	-0.57%
2023/03/06	0	0.00	1	11.10	11.10	-1	872	-0.11%
2023/03/02	0	0.00	5	10.95	11.10	-5	866	-0.58%
2023/03/01	0	11.00	0	0.00	10.90	0	863	0.00%
2023/02/24	0	11.00	0	0.00	10.90	0	863	0.00%
2023/02/22	0	10.90	0	0.00	10.80	0	865	0.00%
2023/02/21	0	10.90	0	0.00	10.85	0	864	0.00%
2023/02/20	0	11.00	0	0.00	11.00	0	861	0.00%
2023/02/17	2	10.85	0	0.00	10.75	2	856	0.23%
2023/02/13	1	10.55	0	0.00	10.60	1	865	0.12%
2023/02/10	2	10.80	0	0.00	10.75	2	862	0.23%
2023/02/08	3	11.25	0	0.00	11.00	3	855	0.35%
2023/02/06	7	11.20	0	0.00	11.10	7	856	0.82%
2023/02/02	1	11.50	0	0.00	11.45	1	842	0.12%
2023/02/01	1	11.50	0	0.00	11.45	1	838	0.12%
2023/01/31	0	0.00	20	11.65	11.70	-20	811	-2.47%
2023/01/06	0	10.85	0	0.00	10.80	0	704	0.00%
2023/01/04	0	0.00	6	10.65	10.85	-6	698	-0.86%
2023/01/03	4	10.79	0	0.00	10.70	4	694	0.58%
2022/12/29	2	11.03	0	0.00	11.10	2	680	0.29%
2022/12/28	8	11.26	19	11.22	11.15	-11	673	-1.63%
2022/12/27	0	0.00	7.7	11.49	11.35	-7.7	662	-1.17%
2022/12/26	18	11.33	0	0.00	11.10	18	622	2.89%
2022/12/21	0	0.00	6	10.70	10.80	-6	566	-1.06%
2022/12/20	10.7	10.96	10	10.67	10.80	0.7	553	0.12%
2022/12/19	5	11.25	0	0.00	11.20	5	538	0.93%
2022/12/16	2	10.98	0	0.00	10.95	2	527	0.38%
2022/12/14	0	0.00	2	11.50	11.25	-2	499	-0.40%
2022/12/13	2	11.40	0	0.00	11.20	2	463	0.43%
2022/12/12	0	0.00	6	11.70	11.70	-6	411	-1.46%
2022/12/09	0	0.00	0.2	11.00	11.00	-0.2	339	-0.06%
2022/12/08	0	10.60	36	10.48	10.20	-36	295	-12.18%
2022/12/07	36	10.53	0	0.00	10.45	36	260	13.83%
2022/12/06	0	9.60	0	0.00	9.65	0	192	0.00%
2022/12/05	0.1	9.53	0	0.00	9.50	0.1	190	0.03%
2022/12/02	0.1	9.56	0	0.00	9.52	0.1	188	0.05%
2022/12/01	0.1	9.60	0	0.00	9.57	0.1	189	0.05%
2022/11/28	0.1	9.45	0	0.00	9.33	0.1	188	0.05%
2022/11/11	0.1	9.78	0	0.00	9.69	0.1	232	0.03%
2022/10/12	2	9.53	0	0.00	9.53	2	189	1.06%
2022/10/11	0.1	9.75	0	0.00	9.54	0.1	189	0.05%
2022/10/07	1	9.92	0	0.00	9.90	1	189	0.53%
2022/09/27	0.1	9.83	0	0.00	9.87	0.1	200	0.05%
2022/09/26	1	9.93	0	0.00	9.82	1	202	0.49%
2022/09/02	0.1	10.15	0	0.00	10.10	0.1	195	0.05%
2022/08/19	1	9.46	0	0.00	9.53	1	163	0.61%
2022/08/16	1	9.50	0	0.00	9.50	1	167	0.60%
2022/08/10	0.4	9.58	0	0.00	9.57	0.4	204	0.20%
2022/08/03	0.2	9.40	0	0.00	9.35	0.2	223	0.10%
2022/08/01	1	9.53	0	0.00	9.52	1	224	0.44%
2022/07/20	0	0.00	1	9.55	9.57	-1	233	-0.43%
2022/07/19	1	9.58	0	0.00	9.54	1	235	0.42%
2022/07/18	0.1	9.48	0	0.00	9.43	0.1	236	0.05%
2022/07/13	0.3	9.46	0	0.00	9.50	0.3	241	0.12%
2022/07/12	0.2	9.31	0	0.00	9.14	0.2	242	0.09%
2022/07/07	0.1	9.65	0	0.00	9.59	0.1	238	0.04%
2022/07/01	0	0.00	1	9.82	9.70	-1	240	-0.42%
2022/06/23	0.2	10.20	0	0.00	9.96	0.2	241	0.06%
2022/06/20	0.2	10.65	0	0.00	9.96	0.2	238	0.06%
2022/06/17	0.5	10.35	0	0.00	10.20	0.5	233	0.21%
2022/06/15	0	0.00	1	10.75	10.70	-1	231	-0.43%
2022/06/13	2	10.75	0	0.00	10.80	2	232	0.86%
2022/06/09	0.1	10.99	0	0.00	10.90	0.1	231	0.04%
2022/06/01	0.2	10.60	2	10.55	10.50	-1.9	241	-0.77%
2022/05/25	2	10.33	0	0.00	10.30	2	242	0.82%
2022/05/23	0	0.00	2	10.55	10.50	-2	246	-0.81%
2022/05/20	2	10.50	2	10.70	10.45	0	250	0.00%
2022/05/19	1	10.35	0	0.00	10.40	1	247	0.40%
2022/05/18	1	10.35	0	0.00	10.65	1	237	0.42%
2022/05/17	5	10.45	0	0.00	10.45	5	226	2.21%
2022/05/12	0.1	10.05	0	0.00	9.95	0.1	217	0.05%
2022/05/10	0	0.00	2.4	10.23	10.30	-2.4	220	-1.11%
2022/05/03	1.1	10.63	0	0.00	10.55	1.1	238	0.46%
2022/04/26	0	0.00	20	10.65	10.60	-20	247	-8.08%
2022/04/25	0.1	10.80	0	0.00	10.60	0.1	247	0.04%
2022/04/20	1	11.40	0	0.00	11.25	1	264	0.38%
2022/04/18	1	11.00	0	0.00	10.90	1	268	0.37%
2022/04/15	1	11.05	0	0.00	11.00	1	284	0.35%
2022/04/06	0	11.20	0	0.00	11.10	0	322	0.00%
2022/03/28	2.1	11.10	0	0.00	11.25	2.1	366	0.57%
2022/03/08	0.1	10.80	0	0.00	10.65	0.1	460	0.02%
2022/03/07	1.2	10.96	0	0.00	10.85	1.2	457	0.25%
2022/02/24	0.1	11.60	0	0.00	11.45	0.1	508	0.02%
2022/02/22	0.1	11.90	0	0.00	11.80	0.1	534	0.02%
2022/02/14	1	11.65	0	0.00	11.60	1	696	0.14%
2022/01/25	0.1	11.25	0	0.00	11.10	0.1	899	0.01%
2022/01/19	0.1	11.95	0	0.00	11.85	0.1	1,139	0.00%
2022/01/18	0.1	12.05	0	0.00	11.90	0.1	1,164	0.01%
2022/01/17	0	0.00	6	12.00	12.05	-6	1,182	-0.51%
2022/01/14	1.1	12.00	0	0.00	12.05	1.1	1,213	0.09%
2022/01/13	0.1	12.40	0	0.00	12.40	0.1	1,238	0.00%
2022/01/10	1	12.35	0	0.00	12.45	1	1,242	0.08%
2022/01/07	0.1	12.25	0	0.00	12.25	0.1	1,240	0.00%
2022/01/05	6	13.00	0	0.00	12.70	6	1,442	0.42%
2021/12/24	0	13.00	0	0.00	12.90	0	1,642	0.00%
2021/12/23	1	13.20	0	0.00	13.00	1	1,660	0.06%
2021/12/21	0	0.00	1	12.90	12.85	-1	1,642	-0.06%
2021/12/20	0	13.10	0	0.00	12.90	0	1,669	0.00%
2021/12/16	1	13.20	0	0.00	13.15	1	1,670	0.06%
2021/12/08	0	0.00	10	13.00	13.00	-10	1,910	-0.52%
2021/12/01	2	12.65	2	12.65	12.70	0	1,928	0.00%
2021/11/26	0	0.00	5	12.95	12.95	-5	1,910	-0.26%
2021/11/19	1	13.10	0	0.00	13.10	1	1,902	0.05%
2021/11/16	4	13.81	4	13.90	13.45	0	1,910	0.00%
2021/11/11	0	0.00	1	14.15	14.30	-1	1,834	-0.05%
2021/11/10	5	15.10	0	0.00	14.60	5	1,809	0.28%
2021/11/09	0	0.00	2	14.68	15.05	-2	1,789	-0.11%
2021/11/08	3	14.53	0	0.00	15.00	3	1,745	0.17%
2021/11/01	0	0.00	1	14.40	14.55	-1	1,689	-0.06%
2021/10/29	0	0.00	1	14.45	14.45	-1	1,652	-0.06%
2021/10/27	5	13.70	9	13.89	14.20	-4	1,592	-0.25%
2021/10/25	1	13.00	0	0.00	12.95	1	1,453	0.07%
2021/10/22	0	0.00	1	13.30	13.10	-1	1,453	-0.07%
2021/10/21	0	0.00	1	12.65	13.10	-1	1,441	-0.07%
2021/10/12	1	11.75	0	0.00	11.75	1	1,407	0.07%
2021/10/06	1	12.20	0	0.00	12.00	1	1,549	0.06%
2021/10/01	10	12.38	10	12.45	12.35	0	1,711	0.00%
2021/09/30	0	0.00	3	13.10	13.25	-3	1,804	-0.17%
2021/09/22	0.1	12.25	3	12.37	12.05	-3	1,980	-0.15%
2021/09/17	3	12.87	0	0.00	12.75	3	1,969	0.15%
2021/09/15	5	12.80	2	12.85	12.70	3	2,057	0.15%
2021/09/13	8	12.71	5	12.93	12.40	3	2,565	0.12%
2021/09/10	2	12.35	2	12.05	12.95	0	2,681	0.00%
2021/09/09	1	11.75	1	11.70	11.80	0	2,878	0.00%
2021/09/08	0	11.70	0	0.00	11.60	0	3,033	0.00%
2021/09/07	0	11.90	0	0.00	11.90	0	3,061	0.00%
2021/09/06	0	12.20	0	0.00	12.00	0	3,064	0.00%
2021/09/03	6	12.90	6	12.45	12.55	0	3,073	0.00%
2021/09/02	0	12.40	0	0.00	12.30	0	3,104	0.00%
2021/08/30	1	12.90	0	0.00	12.60	1	3,187	0.03%
2021/08/24	0	12.15	0	0.00	12.10	0	3,488	0.00%
2021/08/17	0	0.00	5	12.40	11.85	-5	3,891	-0.13%
2021/08/16	5	12.05	0	0.00	12.05	5	3,891	0.13%
2021/08/11	0.1	12.95	0	0.00	12.55	0.1	3,910	0.00%
2021/08/10	1	13.92	20	13.30	12.95	-19	3,900	-0.49%
2021/08/09	0	13.85	0	0.00	13.80	0	3,892	0.00%
2021/08/04	0	0.00	2	14.30	14.30	-2	3,913	-0.05%
2021/07/26	2	15.75	0	0.00	14.70	2	4,008	0.05%
2021/07/23	2.1	14.88	0	0.00	15.00	2.1	3,969	0.05%
2021/07/21	0.1	13.70	0	0.00	13.60	0.1	3,954	0.00%
2021/07/20	3	14.12	1	14.15	14.05	2	3,953	0.05%
2021/07/15	1	14.95	3	14.45	14.90	-2	3,965	-0.05%
2021/07/13	16	14.51	16	14.69	14.35	0	3,885	0.00%
2021/07/12	3.1	15.21	5	15.00	15.00	-1.9	3,819	-0.05%
2021/07/09	18.1	15.97	50	15.56	15.30	-31.9	3,755	-0.85%
2021/07/08	6	16.96	12	17.08	16.90	-6	3,665	-0.16%
2021/07/07	15	19.16	8	19.89	18.75	7	3,495	0.20%
2021/07/06	3	19.85	11	19.52	19.85	-8	3,400	-0.24%
2021/07/05	0	0.00	0.2	18.40	18.05	-0.2	3,313	-0.01%
2021/07/02	7	16.83	0	0.00	16.90	7	3,267	0.21%
2021/06/30	7	17.51	0	0.00	17.40	7	3,217	0.22%
2021/06/29	3	17.27	10	17.00	17.00	-7	3,189	-0.22%
2021/06/28	5.1	17.76	0	0.00	17.50	5.1	3,163	0.16%
2021/06/25	3	17.85	0	0.00	17.80	3	3,122	0.10%
2021/06/24	2	16.78	2	17.30	17.80	0	3,075	0.00%
2021/06/23	14.1	16.89	20	17.18	16.70	-5.9	3,015	-0.20%
2021/06/22	62	17.33	19	17.69	16.20	43	2,728	1.58%
2021/06/21	18	16.97	9	17.33	17.50	9	2,363	0.38%
2021/06/18	26	15.52	102	15.54	15.95	-76	2,207	-3.44%	大賣/
2021/06/17	93	14.48	19	14.09	14.50	74	1,978	3.74%
2021/06/16	0	0.00	9	12.53	13.20	-9	1,820	-0.49%
2021/06/11	2	11.95	2	12.28	11.90	0	1,785	0.00%
2021/06/10	2.1	11.97	0	0.00	11.85	2.1	1,771	0.12%
2021/06/07	1	12.15	6	12.55	12.55	-5	1,702	-0.29%
2021/06/03	15	13.53	16	13.96	14.30	-1	1,559	-0.06%
2021/06/02	5	13.39	5	13.50	13.10	0	1,472	0.00%
2021/06/01	1	12.55	0	0.00	12.70	1	1,362	0.07%
2021/05/31	0.1	12.45	0	0.00	12.35	0.1	1,317	0.01%
2021/05/28	7	12.46	4	12.30	12.60	3	1,230	0.24%
2021/05/27	6	11.08	4	11.86	12.35	2	1,099	0.18%
2021/05/26	3.4	11.13	8.9	11.07	11.25	-5.5	947	-0.58%
2021/05/25	1	10.20	5	10.46	10.25	-4	856	-0.47%
2021/05/24	0	0.00	1.1	10.29	10.30	-1.1	845	-0.12%
2021/05/21	2	10.05	2	10.43	9.92	0	837	0.00%
2021/05/20	4	10.00	0	0.00	9.99	4	815	0.49%
2021/05/14	0	0.00	4	9.53	9.38	-4	771	-0.52%
2021/05/13	0.1	9.45	0	0.00	9.51	0.1	761	0.01%
2021/05/12	2	10.04	2	10.80	9.58	0	747	0.00%
2021/05/11	2	10.75	1	11.55	10.40	1	718	0.14%
2021/05/10	0	0.00	1	11.00	11.10	-1	668	-0.15%
2021/05/07	0	0.00	1	10.45	10.30	-1	644	-0.16%
2021/05/06	3	9.99	5	10.16	10.20	-2	632	-0.32%
2021/05/04	1	9.46	0	0.00	9.55	1	603	0.17%
2021/05/03	0	0.00	2	10.43	10.20	-2	578	-0.35%
2021/04/28	0	0.00	18	10.45	11.00	-18	530	-3.39%
2021/04/26	1	9.83	0	0.00	9.96	1	479	0.21%
2021/04/22	2	9.48	35	9.65	9.51	-33	462	-7.13%
2021/04/21	1	9.30	15	9.26	9.26	-14	411	-3.40%
2021/04/19	0	0.00	15	9.16	9.17	-15	420	-3.57%
2021/04/16	0	0.00	1	8.99	8.99	-1	420	-0.24%
2021/04/15	0	0.00	5	8.68	8.96	-5	432	-1.16%
2021/04/06	1	8.40	0	0.00	8.39	1	590	0.17%
2021/03/29	0	0.00	0.1	8.42	8.40	-0.1	624	-0.02%
2021/03/23	0.1	8.43	0	0.00	8.38	0.1	662	0.01%
2021/03/15	2	9.01	5	9.02	9.00	-3	727	-0.41%
2021/03/12	0.1	8.72	0	0.00	8.60	0.1	718	0.01%
2021/03/04	0.1	8.58	0	0.00	8.51	0.1	803	0.01%
2021/02/18	0	0.00	1.3	8.51	8.54	-1.3	811	-0.16%
2021/01/21	5	8.52	0	0.00	8.43	5	820	0.61%
2021/01/19	1	9.04	0	0.00	8.86	1	808	0.12%
2021/01/18	13	8.82	0	0.00	8.91	13	807	1.61%
2021/01/15	5	8.95	0	0.00	8.82	5	800	0.62%
2021/01/12	2	9.33	2	9.17	9.11	0	771	0.00%
2021/01/11	4	9.52	0	0.00	9.39	4	757	0.53%
2021/01/08	7	9.53	0	0.00	9.56	7	747	0.94%
2021/01/07	17	9.77	0	0.00	9.79	17	734	2.32%
2021/01/06	2	9.53	31	10.12	9.94	-29	691	-4.20%
2021/01/05	3	9.14	0	0.00	9.46	3	567	0.53%
2021/01/04	2	9.26	0	0.00	9.32	2	559	0.36%
2020/12/29	0	0.00	1	9.36	9.25	-1	555	-0.18%
2020/12/28	4	9.40	0	0.00	9.35	4	563	0.71%
2020/12/25	2	9.39	6	9.68	9.34	-4	569	-0.70%
2020/12/24	0	0.00	6	9.39	9.39	-6	555	-1.08%
2020/12/23	2	9.06	1	9.17	9.14	1	543	0.18%
2020/12/22	15	9.15	0	0.00	9.03	15	559	2.68%
2020/12/21	2.1	9.11	0	0.00	9.15	2.1	574	0.36%
2020/12/18	9	9.26	0	0.00	9.26	9	597	1.51%
2020/12/17	9.8	9.13	0	0.00	9.26	9.8	653	1.50%
2020/12/16	0	0.00	5	9.25	9.15	-5	755	-0.66%
2020/12/15	22	8.62	0	0.00	8.46	22	867	2.53%
2020/12/14	2	8.36	0	0.00	8.57	2	874	0.23%
2020/12/11	5	8.25	0	0.00	8.22	5	866	0.58%
2020/12/10	5	8.55	0	0.00	8.51	5	849	0.59%
2020/12/07	2	8.87	0	0.00	8.85	2	835	0.24%
2020/12/04	9	9.04	0	0.00	9.00	9	844	1.07%
2020/12/03	10	8.96	5	9.14	8.90	5	846	0.59%
2020/12/02	5	9.02	0	0.00	9.02	5	847	0.59%
2020/11/25	5	8.62	0	0.00	8.59	5	799	0.63%
2020/11/19	0.2	8.70	0	0.00	8.73	0.2	806	0.02%
2020/11/13	2	8.51	0	0.00	8.54	2	824	0.24%
2020/11/12	3	8.55	0	0.00	8.53	3	828	0.36%
2020/11/10	2	8.41	0	0.00	8.56	2	822	0.24%
2020/11/06	0	0.00	0.1	8.28	8.24	-0.1	823	-0.02%
2020/10/16	1	8.80	0	0.00	8.78	1	846	0.12%
2020/10/06	2	9.34	0	0.00	9.29	2	960	0.21%
2020/09/30	0	0.00	1	9.17	9.15	-1	1,033	-0.10%
2020/09/28	1	8.61	0	0.00	8.64	1	1,074	0.09%
2020/09/25	0	0.00	3	8.80	8.61	-3	1,074	-0.28%
2020/09/24	6	9.30	0	0.00	9.00	6	1,060	0.57%
2020/09/23	1	9.59	0	0.00	9.50	1	1,040	0.10%
2020/09/22	3	9.88	2	9.84	10.00	1	1,012	0.10%
2020/09/21	21.2	9.80	12.1	9.67	10.10	9	950	0.95%
2020/09/18	6	9.40	28	9.20	9.41	-22	842	-2.61%
2020/09/17	1.1	8.55	0	0.00	8.56	1.1	694	0.16%
2020/09/16	0.1	8.30	0	0.00	8.20	0.1	682	0.01%
2020/09/08	4	8.09	0	0.00	8.38	4	692	0.58%
2020/09/07	4	8.17	0	0.00	8.20	4	685	0.58%
2020/09/04	7	7.96	0	0.00	8.00	7	678	1.03%
2020/09/03	2	8.03	0	0.00	7.87	2	674	0.30%
2020/08/25	0	0.00	0.1	7.82	7.75	-0.1	664	-0.01%
2020/08/24	0	0.00	1	7.65	7.65	-1	661	-0.15%
2020/08/20	20	7.82	0	0.00	7.50	20	668	2.99%
2020/08/18	0	0.00	0.7	8.03	7.94	-0.7	653	-0.10%
2020/08/17	2	7.96	0	0.00	7.94	2	651	0.31%
2020/08/04	2	8.41	1	8.42	8.32	1	646	0.15%
2020/07/31	4	8.63	0	0.00	8.63	4	650	0.62%
2020/07/21	0	0.00	1	8.82	8.74	-1	655	-0.15%
2020/07/17	1	8.89	0	0.00	8.71	1	650	0.15%
2020/07/16	2	9.12	1	9.50	9.01	1	644	0.16%
2020/07/15	4	9.03	3	9.29	9.32	1	614	0.16%
2020/07/10	7	9.15	5	9.38	8.90	2	535	0.37%
2020/07/08	51	8.36	0	0.00	8.36	51	450	11.32%
2020/06/12	1	7.25	0	0.00	7.21	1	414	0.24%
2020/06/04	0	0.00	1	7.53	7.53	-1	486	-0.21%
2020/06/03	1	7.49	0	0.00	7.54	1	486	0.21%
2020/05/25	0	0.00	4.7	7.27	7.33	-4.7	470	-1.00%
2020/05/07	0	0.00	5	7.58	7.58	-5	457	-1.09%
2020/04/16	1	7.02	0	0.00	7.01	1	449	0.22%
2020/04/01	1	6.64	0	0.00	6.73	1	482	0.21%
2020/03/31	1	6.51	0	0.00	6.60	1	495	0.20%
2020/02/19	1	9.94	0	0.00	9.90	1	413	0.24%
2020/02/14	1	9.54	0	0.00	9.80	1	449	0.22%
2020/02/07	0.2	9.85	0	0.00	9.72	0.2	442	0.05%
2020/01/15	0	0.00	0	11.60	11.55	0	390	0.00%
2020/01/13	0.1	11.55	0	0.00	11.55	0.1	393	0.03%
2020/01/03	0	0.00	10	11.85	11.80	-10	394	-2.53%
2019/12/23	0	0.00	0.4	11.20	11.15	-0.4	321	-0.14%
2019/12/17	0	0.00	0.5	11.20	11.20	-0.5	312	-0.17%
2019/12/13	0	0.00	15	11.15	11.10	-15	304	-4.92%
2019/12/12	0	0.00	6	11.20	11.20	-6	300	-2.00%
2019/12/06	0	0.00	10	11.40	11.40	-10	303	-3.30%
2019/11/25	0	0.00	0.1	11.90	11.90	-0.1	288	-0.03%
2019/11/21	0	0.00	4	11.80	11.90	-4	284	-1.41%
2019/11/20	10.6	12.00	0	0.00	12.00	10.6	279	3.80%
2019/11/14	0.1	12.20	0	0.00	12.10	0.1	244	0.04%
2019/11/11	1	12.90	0	0.00	12.85	1	215	0.46%
2019/10/24	0	0.00	3	13.15	13.15	-3	235	-1.27%
2019/10/22	1	13.25	0	0.00	13.20	1	243	0.41%
2019/10/15	1	13.05	0	0.00	12.95	1	253	0.39%
2019/10/08	0	0.00	0	13.35	13.20	0	249	-0.02%
2019/10/07	0	13.30	0	0.00	13.25	0	246	0.01%
2019/09/23	1	13.30	0	0.00	13.35	1	276	0.36%
2019/09/16	0	0.00	2.9	13.18	13.15	-2.9	276	-1.05%
2019/07/26	0.2	14.90	0	0.00	14.85	0.2	348	0.06%
2019/07/11	1	14.85	0	0.00	14.75	1	381	0.26%
2019/07/08	0	0.00	2	14.90	14.80	-2	474	-0.42%
2019/07/05	1	15.15	0	0.00	15.10	1	492	0.20%
2019/07/04	3	15.13	0	0.00	15.10	3	532	0.56%
2019/06/26	0.2	14.30	0	0.00	14.30	0.2	579	0.03%
2019/06/03	2	14.95	0	0.00	15.00	2	643	0.31%
2019/05/10	0	0.00	1	16.40	16.20	-1	714	-0.14%
2019/04/11	0	0.00	1	18.20	18.05	-1	700	-0.14%
2019/04/10	1	18.10	0	0.00	18.20	1	679	0.15%
2019/04/09	0	0.00	2	17.70	17.80	-2	636	-0.31%
2019/03/26	2	17.05	0	0.00	16.95	2	558	0.36%
2019/03/20	0.1	17.30	0	0.00	17.30	0.1	532	0.02%
2019/03/07	1	17.90	0	0.00	17.75	1	562	0.18%
2019/03/06	1	18.30	0	0.00	18.10	1	558	0.18%
2019/03/05	0	0.00	1	18.25	18.20	-1	555	-0.18%
2019/02/27	1	17.65	0	0.00	17.55	1	514	0.19%
2019/02/26	0	0.00	41	17.56	17.45	-41	507	-8.08%
2019/02/25	0	0.00	161	17.50	17.45	-161	508	-31.65%	大賣/鉅額交易
2019/02/21	23	17.35	233	17.35	17.50	-210	505	-41.58%	大賣/鉅額交易
2019/02/20	0	0.00	163	17.28	17.25	-163	498	-32.73%	大賣/鉅額交易
2019/02/12	0	0.00	158	18.00	18.15	-158	499	-31.61%	大賣/鉅額交易
2019/01/30	0	0.00	23	17.75	17.70	-23	490	-4.68%
2019/01/24	0	0.00	25	18.09	17.95	-25	461	-5.41%
2019/01/23	0	0.00	30	18.35	18.20	-30	442	-6.78%
2019/01/17	0	0.00	1	19.00	19.10	-1	416	-0.24%
2019/01/16	1	18.85	0	0.00	18.75	1	411	0.24%
2019/01/11	0.1	18.70	0	0.00	18.65	0.1	407	0.02%
2018/12/28	0	0.00	1	17.80	17.75	-1	395	-0.25%
2018/12/24	0.2	17.75	0	0.00	17.70	0.2	403	0.05%
2018/12/22	0.1	17.80	0	0.00	17.80	0.1	408	0.02%
2018/12/07	1	19.30	0.1	19.60	19.30	0.9	418	0.21%
2018/12/06	0	0.00	5	19.23	19.70	-5	410	-1.22%
2018/11/15	0	0.00	1	18.40	18.30	-1	392	-0.25%
2018/11/14	5	18.10	0	0.00	18.10	5	375	1.33%
2018/11/09	0	0.00	2	17.10	17.15	-2	379	-0.53%
2018/11/07	0.2	16.65	2	16.65	16.65	-1.8	390	-0.46%
2018/11/01	0	0.00	0.7	16.25	16.20	-0.7	465	-0.15%
2018/10/31	0	0.00	1	16.05	16.20	-1	466	-0.21%
2018/10/29	1	15.85	0	0.00	15.75	1	469	0.21%
2018/10/26	0	0.00	5	16.25	15.95	-5	472	-1.06%
2018/10/23	5	17.00	0	0.00	16.80	5	485	1.03%
2018/10/22	0	0.00	2	17.00	17.15	-2	492	-0.41%
2018/10/12	5	16.32	5	16.56	16.80	0	569	0.00%
2018/10/11	0	0.00	5	16.80	16.80	-5	567	-0.88%
2018/10/09	4	18.75	0	0.00	18.65	4	577	0.69%
2018/10/08	1	18.85	0	0.00	18.90	1	604	0.17%
2018/09/26	0	0.00	1	19.55	19.40	-1	925	-0.11%
2018/09/25	1	19.35	0	0.00	19.35	1	956	0.10%
2018/09/14	0	0.00	40	20.00	19.80	-40	1,148	-3.48%
2018/09/11	0	0.00	5	18.90	18.90	-5	1,219	-0.41%
2018/09/10	0	0.00	1	19.10	18.70	-1	1,240	-0.08%
2018/09/06	5	19.60	0	0.00	19.45	5	1,330	0.38%
2018/09/05	0	0.00	1	19.50	19.45	-1	1,425	-0.07%
2018/09/03	0.3	19.75	0	0.00	19.60	0.3	1,583	0.02%
2018/08/29	0	0.00	12	20.15	20.15	-12	1,747	-0.69%
2018/08/21	4	20.00	0	0.00	20.00	4	1,896	0.21%
2018/08/20	0	0.00	9	20.02	19.80	-9	1,989	-0.45%
2018/08/17	0	0.00	1	20.40	20.25	-1	1,995	-0.05%
2018/08/16	8	20.30	1	20.35	20.30	7	2,001	0.35%
2018/08/15	15	20.55	0	0.00	20.30	15	2,017	0.74%
2018/08/13	8	20.34	0	0.00	20.25	8	2,129	0.38%
2018/08/09	5	22.58	0	0.00	22.50	5	2,275	0.22%
2018/08/08	0	0.00	5	22.96	22.65	-5	2,266	-0.22%
2018/08/06	0.1	22.55	0	0.00	22.50	0.1	2,317	0.00%
2018/08/03	5	22.40	0	0.00	22.60	5	2,357	0.21%
2018/07/27	1	22.60	0	0.00	22.45	1	2,337	0.04%
2018/07/25	2	22.65	0	0.00	22.60	2	2,312	0.09%
2018/07/17	10	23.60	0	0.00	23.35	10	2,252	0.44%
2018/07/16	3	24.38	0	0.00	24.20	3	2,224	0.13%
2018/07/13	3	24.40	1	24.15	24.40	2	2,195	0.09%
2018/07/12	14	24.27	6	23.84	24.05	8	2,165	0.37%
2018/07/11	1	23.80	0	0.00	23.45	1	2,123	0.05%
2018/07/10	0	0.00	5	23.30	23.25	-5	2,104	-0.24%
2018/07/09	15	23.56	1	23.60	23.30	14	2,077	0.67%
2018/07/06	0.1	23.50	0	0.00	23.50	0.1	1,945	0.01%
2018/07/05	5	23.95	5	23.35	23.35	0	1,900	0.00%
2018/07/04	1	23.90	0	0.00	24.00	1	1,899	0.05%
2018/07/03	2	24.10	6	24.03	24.40	-4	1,878	-0.21%
2018/06/28	0	0.00	1	24.90	25.20	-1	1,811	-0.06%
2018/06/27	1	25.10	0	0.00	25.15	1	1,794	0.06%
2018/06/26	1	25.65	0	0.00	25.30	1	1,756	0.06%
2018/06/25	3	26.48	0	0.00	25.95	3	1,725	0.17%
2018/06/20	1	25.65	1	26.15	26.15	0	1,598	0.00%
2018/06/14	1	26.50	1	26.50	26.70	0	1,511	0.00%
2018/06/13	1	26.55	0	0.00	26.85	1	1,460	0.07%
2018/06/12	0	0.00	3	26.12	26.20	-3	1,366	-0.22%
2018/06/11	2	24.43	3	24.97	26.40	-1	1,302	-0.08%
2018/06/07	2	25.03	1	25.35	24.90	1	1,200	0.08%
2018/06/06	2	25.68	1	25.50	25.30	1	1,191	0.08%
2018/06/05	0	0.00	1	24.90	25.30	-1	1,058	-0.09%
2018/06/01	1	24.35	0	0.00	24.40	1	1,020	0.10%
2018/05/30	1	24.40	0	0.00	24.20	1	980	0.10%
2018/05/29	1	25.60	1	24.50	24.45	0	963	0.00%
2018/05/28	3	23.35	9	24.10	25.10	-6	919	-0.65%
2018/05/25	2	23.20	0	0.00	22.95	2	822	0.24%
2018/05/24	1	23.55	0	0.00	23.45	1	811	0.12%
2018/05/23	2	23.60	1	23.85	23.45	1	809	0.12%
2018/05/22	5	23.63	1	24.20	23.35	4	793	0.50%
2018/05/21	10	23.60	9	23.78	24.20	1	765	0.13%
2018/05/18	78	22.29	8	22.89	23.90	70	701	9.97%
2018/05/17	4	22.85	0	0.00	22.85	4	625	0.64%
2018/05/15	0	0.00	1	21.05	20.90	-1	544	-0.18%
2018/05/14	2	21.65	2	21.83	21.70	0	563	0.00%
2018/05/11	1	20.45	0	0.00	20.95	1	518	0.19%
2018/04/25	0	0.00	2	19.35	19.45	-2	493	-0.41%
2018/04/19	0	0.00	2	20.80	20.60	-2	492	-0.41%
2018/04/16	0	0.00	12	21.10	21.10	-12	504	-2.38%
2018/04/12	0	0.00	12	21.25	21.20	-12	520	-2.31%
2018/04/09	0	0.00	20	20.86	20.70	-20	601	-3.32%
2018/04/03	0	0.00	5	21.07	21.05	-5	602	-0.83%
2018/03/31	0	0.00	2	21.60	21.50	-2	602	-0.33%
2018/03/30	0	0.00	8	21.55	21.50	-8	605	-1.32%
2018/03/29	0	0.00	5	21.65	21.60	-5	606	-0.82%
2018/03/28	0	0.00	4	21.75	21.75	-4	603	-0.66%
2018/03/26	0	0.00	2	21.30	21.45	-2	601	-0.33%
2018/03/23	0	0.00	5	21.30	21.25	-5	602	-0.83%
2018/03/21	0	0.00	1	21.70	21.75	-1	598	-0.17%
2018/03/19	0	0.00	1	21.75	21.65	-1	605	-0.17%
2018/03/16	0	0.00	5	21.95	21.95	-5	618	-0.81%
2018/03/15	0	0.00	5	21.75	21.70	-5	626	-0.80%
2018/03/12	0	0.00	4	21.31	21.30	-4	631	-0.63%
2018/03/09	0	0.00	4	22.50	22.45	-4	622	-0.64%
2018/03/08	1	22.90	1	22.80	22.90	0	617	0.00%
2018/03/05	0	0.00	9	20.88	20.85	-9	610	-1.48%
2018/03/01	0	0.00	1	21.15	21.25	-1	629	-0.16%
2018/02/26	2	21.20	0	0.00	21.20	2	638	0.31%
2018/02/23	0	0.00	5	21.21	21.20	-5	640	-0.78%
2018/02/22	0	0.00	8	21.16	21.25	-8	638	-1.25%
2018/02/21	6	21.10	0	0.00	21.75	6	638	0.94%
2018/02/02	0	0.00	2	23.20	23.20	-2	598	-0.33%
2018/01/31	5	23.70	0	0.00	23.60	5	593	0.84%
2018/01/30	0	0.00	1	23.75	23.75	-1	591	-0.17%
2018/01/29	5	24.05	0	0.00	23.85	5	596	0.84%
2018/01/26	0	0.00	3	24.00	23.95	-3	605	-0.50%
2018/01/25	0	0.00	3	24.05	24.00	-3	610	-0.49%
2018/01/23	0	0.00	1	24.05	24.05	-1	616	-0.16%
2018/01/22	0	0.00	2	24.05	24.05	-2	618	-0.32%
2018/01/18	0	0.00	1	24.55	24.55	-1	673	-0.15%
2018/01/17	0	0.00	1	24.45	24.45	-1	753	-0.13%
2018/01/15	0	0.00	1	24.55	24.55	-1	758	-0.13%
2018/01/12	1	24.80	1	24.70	24.70	0	757	0.00%
2018/01/05	0	0.00	3	26.27	26.15	-3	747	-0.40%
2018/01/04	4	26.30	8	26.05	26.60	-4	721	-0.55%