金麗-KY (8429)-富邦-台南券商分點個股進出

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
9.90
漲跌
▼0.03
漲幅
-0.30%
成交量
100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:13:35(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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/04/12	0	9.93	0	0.00	9.93	0	242	0.00%
2024/03/29	0	9.72	0	0.00	9.69	0	255	0.00%
2024/03/08	0	10.13	0	0.00	10.00	0	304	0.00%
2024/03/07	0.1	10.20	0	0.00	10.10	0.1	307	0.03%
2024/03/05	0.1	10.40	0	0.00	10.35	0.1	302	0.04%
2024/03/04	0	0.00	6	10.45	10.45	-6	322	-1.86%
2024/03/01	0	0.00	10	10.35	10.35	-10	336	-2.97%
2024/02/20	0	0.00	1	10.70	10.70	-1	344	-0.29%
2024/01/18	2	10.60	0	0.00	10.70	2	339	0.59%
2024/01/17	0	0.00	10	10.55	10.55	-10	343	-2.91%
2024/01/16	1	10.85	0	0.00	10.85	1	336	0.30%
2024/01/03	1	10.90	0	0.00	10.95	1	432	0.23%
2023/12/22	1	10.95	0	0.00	10.95	1	418	0.24%
2023/12/19	3	10.75	0	0.00	10.80	3	406	0.75%
2023/12/15	1	10.80	0	0.00	10.85	1	413	0.24%
2023/12/13	3	10.70	0	0.00	10.75	3	408	0.74%
2023/12/12	10	10.85	0	0.00	10.75	10	405	2.46%
2023/12/11	36	10.94	0	0.00	10.90	36	389	9.23%
2023/12/08	28	11.06	0	0.00	11.10	28	384	7.29%
2023/12/06	11	10.95	0	0.00	10.95	11	380	2.90%
2023/11/30	6	11.05	0	0.00	11.05	6	343	1.75%
2023/11/29	1	11.00	1	11.20	11.20	0	340	0.00%
2023/11/20	0	0.00	2	10.55	10.60	-2	272	-0.73%
2023/11/17	0	0.00	2	10.65	10.65	-2	270	-0.74%
2023/11/16	0	0.00	2	10.60	10.55	-2	270	-0.74%
2023/11/13	0	10.75	0	0.00	10.65	0	267	0.00%
2023/11/10	2	10.55	2	10.55	10.50	0	262	0.00%
2023/11/09	0	10.65	1	10.55	10.55	-1	260	-0.38%
2023/11/08	0	0.00	4	10.58	10.55	-4	262	-1.54%
2023/11/07	0	0.00	2	10.65	10.65	-2	265	-0.75%
2023/11/06	0	0.00	2	10.65	10.65	-2	267	-0.75%
2023/11/03	0	10.65	0	0.00	10.65	0	268	0.00%
2023/11/01	1	10.45	8	10.55	10.40	-7	274	-2.55%
2023/10/31	1	10.50	25	10.56	10.45	-24	276	-8.69%
2023/10/27	12	10.82	0	0.00	10.75	12	272	4.41%
2023/10/26	20	10.83	3	10.75	10.80	17	273	6.22%
2023/10/24	2	10.80	0	0.00	10.85	2	268	0.75%
2023/10/23	6	10.90	0	0.00	10.90	6	267	2.24%
2023/10/20	2	10.70	0	0.00	11.15	2	264	0.75%
2023/10/19	4	10.95	0	0.00	11.00	4	258	1.55%
2023/10/18	33	10.67	30	11.00	11.20	3	245	1.22%
2023/10/16	0	0.00	1	10.75	10.65	-1	212	-0.47%
2023/10/06	1	10.00	0	0.00	10.00	1	165	0.61%
2023/10/05	0	10.00	0	0.00	10.05	0	172	0.01%
2023/09/21	23	10.19	0	0.00	10.10	23	231	9.94%
2023/07/21	0	0.00	1	10.55	10.60	-1	295	-0.34%
2023/07/18	0	0.00	0.1	10.75	10.70	-0.1	295	-0.02%
2023/07/11	0	0.00	1	11.10	11.10	-1	280	-0.36%
2023/07/07	0	11.15	0	0.00	11.20	0	272	0.00%
2023/07/06	0.1	11.30	0	0.00	11.20	0.1	268	0.04%
2023/06/16	0	0.00	10	10.70	10.70	-10	228	-4.38%
2023/06/07	1	11.15	0	0.00	11.05	1	226	0.44%
2023/06/01	0	10.90	0	0.00	10.80	0	228	0.00%
2023/05/15	1	10.70	0	0.00	10.60	1	207	0.48%
2023/05/12	0	0.00	1	10.30	10.30	-1	205	-0.49%
2023/05/02	0	0.00	10	10.55	10.50	-10	326	-3.07%
2023/04/24	0	10.35	0	0.00	10.35	0	350	0.00%
2023/04/19	5	10.55	0	0.00	10.55	5	369	1.35%
2023/04/18	0	10.70	0	0.00	10.55	0	371	0.00%
2023/04/13	0.1	10.50	0	0.00	10.45	0.1	384	0.02%
2023/04/12	0	0.00	2.5	10.46	10.50	-2.5	387	-0.63%
2023/03/31	0	10.45	0	0.00	10.45	0	483	0.01%
2023/03/14	0	10.43	0	0.00	10.30	0	887	0.00%
2023/03/10	0	10.80	0	0.00	10.60	0	882	0.00%
2023/03/09	0.1	11.00	0.1	11.00	10.85	-0.1	879	-0.01%
2023/02/24	0.1	10.93	0	0.00	10.90	0.1	863	0.01%
2023/02/23	0	10.95	0	0.00	10.85	0	863	0.00%
2023/02/22	0	10.90	0	0.00	10.80	0	865	0.00%
2023/02/20	0.1	11.05	0	0.00	11.00	0.1	861	0.01%
2023/02/13	0.1	10.63	2	10.50	10.60	-1.9	865	-0.22%
2023/02/01	0	11.60	0	0.00	11.45	0	838	0.00%
2023/01/31	2	11.33	0	0.00	11.70	2	811	0.25%
2023/01/12	0	10.95	0	0.00	10.55	0	733	0.00%
2023/01/11	0.1	10.80	0	0.00	10.70	0.1	728	0.01%
2023/01/10	0.1	11.05	0	0.00	10.95	0.1	723	0.01%
2022/12/27	1	11.50	1	11.70	11.35	0	662	0.00%
2022/12/26	0	0.00	3	11.15	11.10	-3	622	-0.48%
2022/12/23	21	11.39	18	11.35	11.20	3	604	0.50%
2022/12/22	0	0.00	10	10.90	10.85	-10	572	-1.75%
2022/12/21	15	10.72	5	10.95	10.80	10	566	1.76%
2022/12/14	13	11.37	14	11.33	11.25	-1	499	-0.20%
2022/12/12	0	0.00	1	11.60	11.70	-1	411	-0.24%
2022/12/08	3	10.20	0	0.00	10.20	3	295	1.01%
2022/12/07	0	0.00	3	10.60	10.45	-3	260	-1.15%
2022/11/14	0	0.00	5	9.72	9.76	-5	239	-2.09%
2022/11/11	0	0.00	4	9.75	9.69	-4	232	-1.72%
2022/11/09	3	9.82	0	0.00	9.81	3	225	1.34%
2022/10/03	0	0.00	1	9.59	9.55	-1	194	-0.51%
2022/09/23	2	10.50	0	0.00	10.30	2	199	1.02%
2022/09/19	0	10.25	0	0.00	10.15	0	188	0.02%
2022/09/16	0.1	10.40	0	0.00	10.25	0.1	190	0.03%
2022/09/13	0.4	10.15	0	0.00	9.99	0.4	181	0.20%
2022/09/12	0	10.00	0	0.00	10.00	0	186	0.01%
2022/09/08	0	9.95	0	0.00	9.98	0	187	0.01%
2022/09/07	0	9.97	0	0.00	9.88	0	190	0.01%
2022/09/06	0	10.05	0	0.00	9.96	0	190	0.01%
2022/09/05	0	10.17	0	0.00	9.98	0	193	0.01%
2022/08/25	2.1	10.35	2	10.30	10.30	0.1	201	0.05%
2022/08/15	0	9.60	0	0.00	9.58	0	167	0.02%
2022/07/04	0	0.00	1	9.49	9.49	-1	241	-0.41%
2022/06/28	0	10.15	1	10.05	10.00	-1	235	-0.42%
2022/06/17	0	0.00	5	10.15	10.20	-5	233	-2.14%
2022/06/16	0	0.00	5	10.40	10.40	-5	233	-2.14%
2022/06/14	0	0.00	10	10.66	10.60	-10	232	-4.30%
2022/06/09	0	0.00	1	11.00	10.90	-1	231	-0.43%
2022/06/08	0	0.00	1	11.00	10.95	-1	231	-0.43%
2022/06/07	2	11.35	0	0.00	11.10	2	229	0.87%
2022/05/18	10	10.40	0	0.00	10.65	10	237	4.21%
2022/05/17	10	10.60	11	10.46	10.45	-1	226	-0.44%
2022/04/25	3	10.80	0	0.00	10.60	3	247	1.21%
2022/04/20	3	11.30	0	0.00	11.25	3	264	1.13%
2022/04/19	0.3	11.10	0	0.00	11.20	0.3	264	0.11%
2022/04/18	0	10.95	0	0.00	10.90	0	268	0.00%
2022/03/23	0	0.00	1	11.25	11.25	-1	381	-0.26%
2022/03/08	0.2	10.85	0	0.00	10.65	0.2	460	0.04%
2022/02/21	0	0.00	3	12.15	12.05	-3	542	-0.55%
2022/01/26	0	11.30	0	0.00	11.20	0	864	0.00%
2022/01/25	1	11.10	0	0.00	11.10	1	899	0.11%
2022/01/24	3	11.35	0	0.00	11.30	3	937	0.32%
2022/01/20	1	12.00	0	0.00	11.85	1	1,004	0.10%
2022/01/17	0	0.00	1	12.05	12.05	-1	1,182	-0.08%
2022/01/10	1	12.40	15	12.05	12.45	-14	1,242	-1.13%
2022/01/06	0	0.00	2	12.60	12.50	-2	1,360	-0.15%
2022/01/05	2	13.00	0	0.00	12.70	2	1,442	0.14%
2021/12/30	0	12.90	0	0.00	12.80	0	1,450	0.00%
2021/12/29	0	0.00	10	12.85	12.85	-10	1,456	-0.69%
2021/12/28	3	12.85	0	0.00	12.80	3	1,480	0.20%
2021/12/20	0	0.00	6	13.00	12.90	-6	1,669	-0.36%
2021/12/16	4.3	13.25	1	13.20	13.15	3.3	1,670	0.20%
2021/12/15	1	13.15	0	0.00	13.05	1	1,714	0.06%
2021/12/13	0.2	13.30	0	0.00	13.25	0.2	1,732	0.01%
2021/12/10	10	13.25	0	0.00	13.05	10	1,789	0.56%
2021/12/09	2	13.45	0	0.00	13.35	2	1,868	0.11%
2021/11/30	0	0.00	2	12.70	12.55	-2	1,937	-0.10%
2021/11/29	2	12.73	3	12.40	12.50	-1	1,937	-0.05%
2021/11/25	0	0.00	1	13.25	13.30	-1	1,902	-0.05%
2021/11/17	0	0.00	8	13.90	13.80	-8	1,925	-0.42%
2021/11/16	0.1	13.95	8	13.61	13.45	-7.9	1,910	-0.41%
2021/11/15	7.2	14.19	0.3	13.90	13.85	6.9	1,882	0.36%
2021/11/12	5.3	14.09	8	14.42	14.65	-2.7	1,860	-0.15%
2021/11/11	3	14.47	0	0.00	14.30	3	1,834	0.16%
2021/11/10	9	14.81	4	15.14	14.60	5	1,809	0.28%
2021/11/09	4.2	14.48	3	15.05	15.05	1.2	1,789	0.06%
2021/11/08	3.5	14.75	7	14.44	15.00	-3.5	1,745	-0.20%
2021/11/05	2	13.73	0	0.00	13.80	2	1,694	0.12%
2021/11/04	1	13.85	4	14.04	13.90	-3	1,711	-0.18%
2021/11/03	1	13.85	2	14.00	13.85	-1	1,721	-0.06%
2021/11/02	5	13.96	0.4	13.60	13.55	4.6	1,721	0.27%
2021/11/01	3.2	14.41	2	14.75	14.55	1.2	1,689	0.07%
2021/10/29	2.2	13.94	3	14.30	14.45	-0.8	1,652	-0.05%
2021/10/28	4	14.00	1	14.40	14.00	3	1,626	0.18%
2021/10/27	13.4	13.99	48	13.88	14.20	-34.6	1,592	-2.17%
2021/10/26	2	12.93	5	13.24	13.40	-3	1,466	-0.20%
2021/10/25	3	12.92	0	0.00	12.95	3	1,453	0.21%
2021/10/22	11	12.80	4	13.11	13.10	7	1,453	0.48%
2021/10/21	0	0.00	4	12.83	13.10	-4	1,441	-0.28%
2021/10/20	1	12.40	0	0.00	12.35	1	1,479	0.07%
2021/10/19	0	0.00	0.5	12.35	12.35	-0.5	1,529	-0.03%
2021/10/18	2	12.28	0	0.00	12.20	2	1,549	0.13%
2021/10/15	1	12.40	2	12.58	12.45	-1	1,572	-0.06%
2021/10/14	2	12.48	4	12.84	12.35	-2	1,576	-0.13%
2021/10/13	2	12.40	6	12.33	12.25	-4	1,458	-0.27%
2021/10/12	1	11.80	0	0.00	11.75	1	1,407	0.07%
2021/10/07	1	12.05	2	12.30	12.25	-1	1,487	-0.07%
2021/10/05	3	11.52	6	12.03	12.05	-3	1,610	-0.19%
2021/10/04	12	12.39	0	0.00	11.85	12	1,677	0.72%
2021/10/01	9	12.58	0	0.00	12.35	9	1,711	0.53%
2021/09/30	0	0.00	5	13.08	13.25	-5	1,804	-0.28%
2021/09/29	2	12.65	10	12.50	12.45	-8	1,880	-0.43%
2021/09/28	3	12.78	1	13.05	13.00	2	1,920	0.10%
2021/09/27	1	12.75	4	12.88	12.95	-3	1,935	-0.16%
2021/09/24	10	12.30	0	0.00	12.20	10	1,936	0.52%
2021/09/23	0	0.00	3	12.10	12.05	-3	1,960	-0.15%
2021/09/22	9	12.25	10	12.40	12.05	-1	1,980	-0.05%
2021/09/17	7	12.94	3	13.00	12.75	4	1,969	0.20%
2021/09/16	1	12.65	2	12.58	12.75	-1	2,007	-0.05%
2021/09/15	5	12.82	2	12.78	12.70	3	2,057	0.15%
2021/09/14	4	12.79	20	13.10	12.75	-16	2,283	-0.70%
2021/09/13	7	12.71	3	12.85	12.40	4	2,565	0.16%
2021/09/10	10	12.60	0	0.00	12.95	10	2,681	0.37%
2021/09/06	0	0.00	8	12.46	12.00	-8	3,064	-0.26%
2021/08/30	0	0.00	12	12.80	12.60	-12	3,187	-0.38%
2021/08/26	0	0.00	1	12.40	12.45	-1	3,347	-0.03%
2021/08/25	0	0.00	10	12.45	12.30	-10	3,451	-0.29%
2021/08/24	10	12.35	0	0.00	12.10	10	3,488	0.29%
2021/08/19	10	12.00	0	0.00	11.80	10	3,804	0.26%
2021/08/18	0	0.00	1	11.95	12.40	-1	3,886	-0.03%
2021/08/17	1	12.35	0	0.00	11.85	1	3,891	0.03%
2021/08/09	12	13.93	11	14.35	13.80	1	3,892	0.03%
2021/08/06	1	14.35	1	14.45	14.40	0	3,886	0.00%
2021/08/05	1	14.00	0	0.00	14.00	1	3,887	0.03%
2021/08/04	0	0.00	1	14.35	14.30	-1	3,913	-0.03%
2021/07/30	1	14.05	0	0.00	13.95	1	3,986	0.03%
2021/07/29	10	14.00	0	0.00	14.40	10	3,999	0.25%
2021/07/26	4	15.04	0	0.00	14.70	4	4,008	0.10%
2021/07/21	0	0.00	2	13.85	13.60	-2	3,954	-0.05%
2021/07/20	0	0.00	10	14.05	14.05	-10	3,953	-0.25%
2021/07/16	1	15.15	0	0.00	14.50	1	3,987	0.03%
2021/07/15	2	14.45	0	0.00	14.90	2	3,965	0.05%
2021/07/13	4	15.05	0	0.00	14.35	4	3,885	0.10%
2021/07/12	5	15.70	0	0.00	15.00	5	3,819	0.13%
2021/07/09	4	16.50	1	15.30	15.30	3	3,755	0.08%
2021/07/08	10	17.12	6	17.05	16.90	4	3,665	0.11%
2021/07/07	21	20.55	15	19.22	18.75	6	3,495	0.17%
2021/07/06	16	19.23	11	19.02	19.85	5	3,400	0.15%
2021/07/05	0	0.00	2	17.30	18.05	-2	3,313	-0.06%
2021/06/30	10	17.40	3	17.50	17.40	7	3,217	0.22%
2021/06/28	0	0.00	4	18.00	17.50	-4	3,163	-0.13%
2021/06/25	2	18.13	3	18.15	17.80	-1	3,122	-0.03%
2021/06/23	4	17.35	11	16.80	16.70	-7	3,015	-0.23%
2021/06/22	11	17.79	5	17.85	16.20	6	2,728	0.22%
2021/06/21	5	16.93	9	17.18	17.50	-4	2,363	-0.17%
2021/06/18	4	15.44	9	15.79	15.95	-5	2,207	-0.23%
2021/06/17	2	13.00	30	14.00	14.50	-28	1,978	-1.42%
2021/06/16	0	0.00	13	13.08	13.20	-13	1,820	-0.71%
2021/06/15	21	11.95	0	0.00	12.00	21	1,788	1.17%
2021/06/11	10	11.85	0	0.00	11.90	10	1,785	0.56%
2021/06/09	1	12.40	0	0.00	12.35	1	1,742	0.06%
2021/06/07	5	12.95	2	13.20	12.55	3	1,702	0.18%
2021/06/04	3	14.10	0	0.00	13.35	3	1,644	0.18%
2021/06/03	10	14.00	3	13.70	14.30	7	1,559	0.45%
2021/06/02	2	12.93	14	13.26	13.10	-12	1,472	-0.81%
2021/06/01	10	12.70	10	12.84	12.70	0	1,362	0.00%
2021/05/31	14	12.41	12	12.99	12.35	2	1,317	0.15%
2021/05/28	15	12.06	14	12.30	12.60	1	1,230	0.08%
2021/05/27	5	11.21	24	12.08	12.35	-19	1,099	-1.73%
2021/05/26	0	0.00	1	11.15	11.25	-1	947	-0.11%
2021/05/24	0	0.00	1	10.45	10.30	-1	845	-0.12%
2021/05/21	21	10.18	1	10.55	9.92	20	837	2.39%
2021/05/19	0	0.00	10	9.80	9.90	-10	802	-1.25%
2021/05/18	0	0.00	15	9.50	9.52	-15	794	-1.89%
2021/05/14	1	9.70	0	0.00	9.38	1	771	0.13%
2021/05/12	21	9.85	0	0.00	9.58	21	747	2.81%
2021/05/11	2	11.45	12	11.00	10.40	-10	718	-1.39%
2021/05/06	0	0.00	2	10.28	10.20	-2	632	-0.32%
2021/05/04	11	10.14	10	9.45	9.55	1	603	0.17%
2021/05/03	10	10.45	0	0.00	10.20	10	578	1.73%
2021/04/29	11	10.67	0	0.00	10.45	11	561	1.96%
2021/04/28	12	10.30	20	10.83	11.00	-8	530	-1.51%
2021/04/27	10	10.10	0	0.00	10.05	10	499	2.00%
2021/04/22	6	9.74	6	9.83	9.51	0	462	0.00%
2021/04/19	0	0.00	7.2	9.13	9.17	-7.2	420	-1.70%
2021/04/15	2	8.86	2	8.95	8.96	0	432	0.00%
2021/04/14	2	8.59	2	8.70	8.68	0	475	0.00%
2021/04/13	0	0.00	1	9.00	8.73	-1	596	-0.17%
2021/04/12	6	8.98	0	0.00	8.91	6	601	1.00%
2021/03/16	0	0.00	1	9.10	8.95	-1	725	-0.14%
2021/03/04	0	0.00	5.2	8.49	8.51	-5.2	803	-0.64%
2021/03/02	0	0.00	1	8.70	8.51	-1	807	-0.12%
2021/02/18	1	8.57	0	0.00	8.54	1	811	0.12%
2021/02/05	0.1	8.30	0	0.00	8.25	0.1	804	0.01%
2021/01/25	0	0.00	1	8.36	8.48	-1	815	-0.12%
2021/01/11	1	9.37	0	0.00	9.39	1	757	0.13%
2021/01/06	8	9.79	8	9.98	9.94	0	691	0.00%
2021/01/05	0	0.00	2	9.29	9.46	-2	567	-0.35%
2021/01/04	2	9.34	0	0.00	9.32	2	559	0.36%
2020/12/31	2	9.34	5	9.40	9.37	-3	559	-0.54%
2020/12/30	4	9.30	0	0.00	9.29	4	553	0.72%
2020/12/17	0	0.00	8	9.13	9.26	-8	653	-1.22%
2020/12/16	0	0.00	4	8.66	9.15	-4	755	-0.53%
2020/12/11	0	0.00	81	8.33	8.22	-81	866	-9.35%
2020/12/10	0	0.00	16	8.56	8.51	-16	849	-1.88%
2020/12/08	0	0.00	0	8.94	8.94	0	832	0.00%
2020/12/07	1	8.85	0	0.00	8.85	1	835	0.12%
2020/12/04	4.8	9.06	0	0.00	9.00	4.8	844	0.57%
2020/12/03	0	0.00	10	9.13	8.90	-10	846	-1.18%
2020/12/02	0	0.00	20	9.08	9.02	-20	847	-2.36%
2020/12/01	3	9.14	61	9.22	9.29	-58	834	-6.95%
2020/11/30	22	9.02	23	8.88	8.85	-1	816	-0.12%
2020/11/27	0	0.00	18	8.72	8.77	-18	803	-2.24%
2020/11/26	0	0.00	3	8.64	8.65	-3	799	-0.38%
2020/11/25	0	0.00	6	8.72	8.59	-6	799	-0.75%
2020/11/24	0	0.00	18.6	8.69	8.69	-18.6	799	-2.33%
2020/11/23	0	0.00	5	8.65	8.60	-5	808	-0.62%
2020/11/19	0	0.00	12	8.77	8.73	-12	806	-1.49%
2020/11/18	0	0.00	23	8.61	8.62	-23	804	-2.86%
2020/11/17	0	0.00	16	8.51	8.52	-16	804	-1.99%
2020/11/12	1	8.69	3	8.71	8.53	-2	828	-0.24%
2020/11/11	0	0.00	23	8.79	8.81	-23	829	-2.77%
2020/11/10	0	0.00	24	8.51	8.56	-24	822	-2.92%
2020/11/09	0	0.00	2	8.26	8.34	-2	820	-0.24%
2020/10/27	0	0.00	6	8.71	8.70	-6	837	-0.72%
2020/10/15	4	8.94	4	8.90	8.70	0	848	0.00%
2020/10/14	1	8.73	24	8.78	8.81	-23	848	-2.71%
2020/10/13	0	0.00	7	8.59	8.56	-7	856	-0.82%
2020/10/08	0	0.00	2	9.21	8.88	-2	942	-0.21%
2020/10/05	0	0.00	1	9.30	9.35	-1	1,016	-0.10%
2020/09/30	1	9.11	9	8.98	9.15	-8	1,033	-0.77%
2020/09/29	0	0.00	24	8.77	8.73	-24	1,063	-2.26%
2020/09/28	0	0.00	4	8.74	8.64	-4	1,074	-0.37%
2020/09/25	0	0.00	15.1	8.64	8.61	-15.1	1,074	-1.40%
2020/09/24	0	0.00	3	9.13	9.00	-3	1,060	-0.28%
2020/09/23	0	0.00	32	9.71	9.50	-32	1,040	-3.07%
2020/09/22	0	0.00	8	9.92	10.00	-8	1,012	-0.79%
2020/09/21	3	9.57	5	9.60	10.10	-2	950	-0.21%
2020/09/18	0	0.00	1	9.32	9.41	-1	842	-0.12%
2020/09/17	15	8.40	30	8.52	8.56	-15	694	-2.16%
2020/09/14	0	0.00	5	8.20	8.16	-5	712	-0.70%
2020/09/11	0	0.00	17	8.16	8.19	-17	714	-2.38%
2020/09/10	0	0.00	8	8.44	8.42	-8	715	-1.12%
2020/09/09	0	0.00	12	8.53	8.64	-12	711	-1.69%
2020/09/08	4	8.26	0	0.00	8.38	4	692	0.58%
2020/09/07	0	0.00	3	8.15	8.20	-3	685	-0.44%
2020/09/04	0	0.00	0.2	8.12	8.00	-0.2	678	-0.03%
2020/09/03	5	8.01	7	8.06	7.87	-2	674	-0.30%
2020/08/31	0	0.00	3	7.88	7.79	-3	665	-0.45%
2020/08/28	0	0.00	2	7.85	7.83	-2	669	-0.30%
2020/08/27	0	0.00	20	7.82	7.70	-20	677	-2.95%
2020/08/26	5	7.83	5	7.83	7.79	0	666	0.00%
2020/08/25	2	7.78	0	0.00	7.75	2	664	0.30%
2020/08/21	0	0.00	24	7.60	7.62	-24	664	-3.61%
2020/08/20	10	8.03	22	7.98	7.50	-12	668	-1.80%
2020/08/19	0	0.00	67	8.03	7.94	-67	659	-10.16%
2020/08/18	0	0.00	62	8.01	7.94	-62	653	-9.48%
2020/08/17	0	0.00	83	7.95	7.94	-83	651	-12.74%
2020/08/14	0	0.00	143	7.84	7.84	-143	646	-22.12%	大賣/鉅額交易
2020/08/13	0	0.00	72	7.93	7.80	-72	641	-11.22%
2020/08/12	0	0.00	150	7.87	7.90	-150	640	-23.42%	大賣/鉅額交易
2020/08/11	0	0.00	10	8.02	7.95	-10	639	-1.56%
2020/08/06	0	0.00	5	8.37	8.23	-5	642	-0.78%
2020/07/31	1	8.77	5	8.76	8.63	-4	650	-0.62%
2020/07/27	0	0.00	48	8.02	7.87	-48	649	-7.40%
2020/07/24	0	0.00	26	8.52	8.25	-26	650	-4.00%
2020/07/23	0	0.00	1	8.72	8.60	-1	653	-0.15%
2020/07/22	0	0.00	2	8.77	8.71	-2	655	-0.30%
2020/07/21	0	0.00	15	8.82	8.74	-15	655	-2.29%
2020/07/20	0	0.00	5	8.66	8.64	-5	651	-0.77%
2020/07/16	4	9.46	3	9.05	9.01	1	644	0.16%
2020/07/15	0	0.00	40	9.02	9.32	-40	614	-6.51%
2020/07/14	0	0.00	10	8.91	8.48	-10	556	-1.80%
2020/07/13	0	0.00	51	8.94	8.75	-51	547	-9.31%
2020/07/10	2	9.49	4	9.48	8.90	-2	535	-0.37%
2020/07/09	1	8.78	3	8.99	9.19	-2	477	-0.42%
2020/07/08	0	0.00	17	7.88	8.36	-17	450	-3.77%
2020/07/07	4.9	7.54	8	7.58	7.60	-3.1	412	-0.75%
2020/07/06	0	0.00	20	7.54	7.51	-20	402	-4.97%
2020/07/03	0	0.00	8	7.56	7.47	-8	401	-1.99%
2020/07/02	0	0.00	17	7.55	7.50	-17	400	-4.24%
2020/07/01	0	0.00	9	7.54	7.41	-9	400	-2.25%
2020/06/24	3	7.37	0	0.00	7.40	3	394	0.76%
2020/06/23	4	7.45	0	0.00	7.43	4	398	1.00%
2020/06/22	10	7.52	0	0.00	7.52	10	401	2.49%
2020/06/19	2	7.47	0	0.00	7.46	2	391	0.51%
2020/06/15	1	7.20	0	0.00	7.19	1	405	0.25%
2020/06/12	1	7.21	0	0.00	7.21	1	414	0.24%
2020/06/11	0	0.00	14	7.49	7.43	-14	432	-3.24%
2020/06/10	0	0.00	58	7.53	7.52	-58	440	-13.16%
2020/06/08	5	7.60	0	0.00	7.56	5	469	1.06%
2020/06/03	3	7.46	0	0.00	7.54	3	486	0.62%
2020/05/29	2	7.33	0	0.00	7.32	2	481	0.42%
2020/05/28	4	7.34	0	0.00	7.25	4	482	0.83%
2020/05/27	2	7.39	0	0.00	7.40	2	478	0.42%
2020/05/22	19	7.25	0	0.00	7.27	19	470	4.04%
2020/05/21	8	7.28	0	0.00	7.28	8	466	1.71%
2020/05/20	7	7.23	0	0.00	7.21	7	464	1.51%
2020/05/08	2	7.64	0	0.00	7.62	2	455	0.44%
2020/05/06	1	7.34	0	0.00	7.32	1	453	0.22%
2020/05/04	13	7.24	0	0.00	7.24	13	448	2.90%
2020/04/30	8	7.44	0	0.00	7.50	8	448	1.78%
2020/04/29	2	7.28	0	0.00	7.32	2	450	0.44%
2020/04/28	1	7.16	0	0.00	7.21	1	454	0.22%
2020/04/27	1	7.01	0	0.00	7.05	1	462	0.22%
2020/04/24	1	6.88	0	0.00	6.91	1	463	0.22%
2020/04/10	1	6.90	0	0.00	6.94	1	440	0.23%
2020/04/09	6	6.92	0	0.00	6.91	6	442	1.36%
2020/04/08	1	6.92	0	0.00	6.99	1	441	0.23%
2020/04/07	1	6.70	0	0.00	6.78	1	439	0.23%
2020/04/06	1	6.58	0	0.00	6.60	1	447	0.22%
2020/03/31	13	6.59	0	0.00	6.60	13	495	2.62%
2020/03/27	1	6.35	0	0.00	6.36	1	488	0.20%
2020/03/23	2	5.94	0	0.00	5.92	2	470	0.43%
2020/03/13	0	0.00	4	7.50	7.50	-4	414	-0.96%
2020/03/10	0	0.00	2	9.47	9.43	-2	370	-0.54%
2020/03/06	0	0.00	3	9.91	9.90	-3	367	-0.82%
2020/03/05	0	0.00	5	10.01	9.96	-5	374	-1.33%
2020/03/04	0	0.00	11	9.86	9.93	-11	375	-2.93%
2020/03/03	0	0.00	7	9.78	9.77	-7	375	-1.86%
2020/03/02	0	0.00	14	9.65	9.69	-14	378	-3.70%
2020/02/27	0	0.00	2	9.81	9.70	-2	378	-0.53%
2020/02/26	0	0.00	2	9.75	9.75	-2	379	-0.53%
2020/02/25	0	0.00	8	9.75	9.80	-8	382	-2.09%
2020/02/24	0	0.00	7	9.86	9.84	-7	384	-1.82%
2020/02/21	0	0.00	2	9.97	9.94	-2	397	-0.50%
2020/02/20	0	0.00	3	10.03	9.97	-3	411	-0.73%
2020/02/19	0	0.00	4	9.89	9.90	-4	413	-0.97%
2020/02/18	0	0.00	4	9.69	9.70	-4	421	-0.95%
2020/02/17	0	0.00	1	9.72	9.69	-1	436	-0.23%
2020/02/05	1	9.89	0	0.00	9.88	1	439	0.23%
2020/02/03	0	0.00	8.5	9.60	9.70	-8.5	435	-1.94%
2020/01/09	9	11.61	0	0.00	11.60	9	392	2.29%
2020/01/08	1	11.65	0	0.00	11.70	1	391	0.26%
2020/01/07	1	11.70	0	0.00	11.75	1	391	0.26%
2020/01/06	3	11.80	0	0.00	11.80	3	396	0.76%
2020/01/03	4	11.84	0	0.00	11.80	4	394	1.01%
2020/01/02	4	11.90	0	0.00	11.90	4	395	1.01%
2019/12/31	4	11.89	0	0.00	11.85	4	391	1.02%
2019/12/30	24	11.99	0	0.00	11.95	24	390	6.15%
2019/12/27	21	12.15	0	0.00	12.10	21	379	5.54%
2019/12/26	5	11.39	0	0.00	11.65	5	341	1.46%
2019/12/25	1	11.15	0	0.00	11.20	1	323	0.31%
2019/12/24	2	11.10	0	0.00	11.15	2	324	0.62%
2019/12/12	5	11.22	0	0.00	11.20	5	300	1.66%
2019/12/10	0	0.00	1	11.40	11.40	-1	297	-0.34%
2019/12/09	1	11.35	0	0.00	11.30	1	304	0.33%
2019/12/06	1	11.40	0	0.00	11.40	1	303	0.33%
2019/12/05	1	11.45	1	11.45	11.50	0	304	0.00%
2019/11/27	0	0.00	4	11.85	11.90	-4	289	-1.38%
2019/11/19	10	11.63	0	0.00	11.60	10	267	3.74%
2019/11/18	6	11.81	0	0.00	11.80	6	254	2.36%
2019/11/15	3	11.92	0	0.00	12.00	3	249	1.20%
2019/11/13	3	12.47	0	0.00	12.45	3	230	1.30%
2019/11/12	8	12.76	0	0.00	12.85	8	218	3.67%
2019/11/11	3	12.90	0	0.00	12.85	3	215	1.39%
2019/11/08	1	12.95	0	0.00	12.95	1	216	0.46%
2019/11/07	5	13.03	0	0.00	13.00	5	222	2.25%
2019/11/05	1	13.10	0	0.00	13.05	1	223	0.45%
2019/11/01	1	13.00	0	0.00	13.05	1	228	0.44%
2019/10/31	1	13.00	0	0.00	13.00	1	231	0.43%
2019/10/29	2	13.08	0	0.00	13.05	2	233	0.86%
2019/10/25	2	13.15	0	0.00	13.20	2	235	0.85%
2019/10/23	2	13.13	0	0.00	13.10	2	242	0.83%
2019/10/21	1	13.00	0	0.00	13.10	1	242	0.41%
2019/10/18	1	13.05	0	0.00	13.00	1	247	0.40%
2019/10/09	1	13.20	0	0.00	13.25	1	247	0.40%
2019/10/08	5	13.18	0	0.00	13.20	5	249	2.00%
2019/10/07	0.8	13.30	0	0.00	13.25	0.8	246	0.32%
2019/10/04	0.2	13.25	0	0.00	13.15	0.2	248	0.08%
2019/10/03	1	13.20	0	0.00	13.25	1	249	0.40%
2019/10/02	3	13.23	0	0.00	13.20	3	251	1.19%
2019/10/01	2	13.28	0	0.00	13.25	2	252	0.79%
2019/09/27	10.8	13.37	0	0.00	13.30	10.8	268	4.02%
2019/09/26	4.3	13.55	0	0.00	13.55	4.3	278	1.54%
2019/09/23	10	13.33	0	0.00	13.35	10	276	3.61%
2019/09/20	11.4	13.42	0	0.00	13.40	11.4	278	4.09%
2019/09/19	7.2	13.54	0	0.00	13.50	7.2	277	2.60%
2019/09/18	3.2	13.47	0	0.00	13.55	3.2	278	1.15%
2019/09/17	2	13.33	0	0.00	13.45	2	276	0.72%
2019/09/16	4	13.18	0	0.00	13.15	4	276	1.45%
2019/09/12	5	13.21	0	0.00	13.20	5	276	1.81%
2019/09/11	2	13.25	0	0.00	13.30	2	278	0.72%
2019/09/03	0.2	13.50	0	0.00	13.45	0.2	294	0.07%
2019/08/30	4	13.79	0	0.00	13.90	4	292	1.37%
2019/08/29	2	13.80	0	0.00	13.80	2	286	0.70%
2019/08/26	3	13.38	0	0.00	13.35	3	282	1.06%
2019/08/23	1	13.65	0	0.00	13.60	1	283	0.35%
2019/08/22	4	13.66	0	0.00	13.60	4	301	1.33%
2019/08/21	7	13.64	0	0.00	13.65	7	301	2.32%
2019/08/20	3	13.75	0	0.00	13.65	3	303	0.99%
2019/08/19	1	13.50	0	0.00	13.75	1	302	0.33%
2019/08/16	7	13.32	0	0.00	13.40	7	299	2.34%
2019/08/15	3	13.32	0	0.00	13.35	3	299	1.00%
2019/08/14	2	13.43	0	0.00	13.50	2	299	0.67%
2019/08/13	4	13.28	0	0.00	13.35	4	300	1.33%
2019/08/12	4	13.49	0	0.00	13.60	4	305	1.31%
2019/08/08	1	13.75	0	0.00	13.75	1	306	0.33%
2019/08/07	1	13.80	0	0.00	13.75	1	311	0.32%
2019/08/06	1	13.65	0	0.00	13.80	1	316	0.32%
2019/08/05	7	14.07	0	0.00	14.05	7	331	2.11%
2019/08/02	11	14.25	0	0.00	14.20	11	329	3.34%
2019/08/01	3	14.50	0	0.00	14.45	3	332	0.90%
2019/07/31	3	14.57	0	0.00	14.65	3	339	0.88%
2019/07/30	9	14.67	0	0.00	14.60	9	340	2.64%
2019/07/29	4	14.80	0	0.00	14.80	4	342	1.17%
2019/07/26	3	14.87	0	0.00	14.85	3	348	0.86%
2019/07/25	2	14.90	0	0.00	14.85	2	350	0.57%
2019/07/24	5	14.77	0	0.00	14.85	5	345	1.45%
2019/07/23	9	14.82	0	0.00	14.75	9	347	2.59%
2019/07/22	4	14.88	0	0.00	14.90	4	349	1.14%
2019/07/19	6	14.61	0	0.00	14.75	6	346	1.73%
2019/07/18	1	14.60	0	0.00	14.60	1	350	0.29%
2019/07/17	8	14.59	0	0.00	14.65	8	358	2.23%
2019/07/16	3	14.67	0	0.00	14.75	3	359	0.84%
2019/07/15	14	14.60	0	0.00	14.75	14	362	3.87%
2019/07/12	13	14.75	0	0.00	14.70	13	370	3.51%
2019/07/11	4	14.78	0	0.00	14.75	4	381	1.05%
2019/07/09	4	14.71	0	0.00	14.65	4	410	0.97%
2019/07/08	8	14.94	0	0.00	14.80	8	474	1.69%
2019/07/05	5	15.06	0	0.00	15.10	5	492	1.01%
2019/07/04	5	15.14	0	0.00	15.10	5	532	0.94%
2019/07/03	2	14.75	0	0.00	14.80	2	525	0.38%
2019/07/02	1	14.40	0	0.00	14.45	1	534	0.19%
2019/07/01	2	14.43	0	0.00	14.40	2	560	0.36%
2019/06/27	4	14.35	0	0.00	14.40	4	580	0.69%
2019/06/12	0	0.00	0.2	14.45	14.30	-0.2	635	-0.03%
2019/05/28	0	0.00	41	15.00	15.00	-41	681	-6.02%
2019/05/24	1	15.05	0	0.00	15.05	1	687	0.15%
2019/05/17	5	15.07	0	0.00	15.05	5	713	0.70%
2019/05/16	4	15.43	0	0.00	15.30	4	706	0.57%
2019/05/15	2	15.63	0	0.00	15.70	2	719	0.28%
2019/05/14	3	15.68	10	15.70	15.75	-7	726	-0.96%
2019/05/13	3	15.75	0	0.00	15.45	3	728	0.41%
2019/05/10	10	16.31	0	0.00	16.20	10	714	1.40%
2019/05/09	20	16.55	0	0.00	16.40	20	723	2.76%
2019/05/08	9	16.91	9	16.90	16.90	0	721	0.00%
2019/05/07	3	17.25	0	0.00	17.30	3	724	0.41%
2019/05/06	5	17.28	0	0.00	17.25	5	732	0.68%
2019/05/03	15	17.59	0	0.00	17.60	15	747	2.01%
2019/05/02	4	17.63	0	0.00	17.75	4	753	0.53%
2019/04/29	6	17.56	0	0.00	17.50	6	764	0.79%
2019/04/26	7	17.76	0	0.00	17.75	7	779	0.90%
2019/04/24	3	18.02	0	0.00	17.95	3	781	0.38%
2019/04/22	1	17.85	0	0.00	17.90	1	775	0.13%
2019/04/19	3	17.88	0	0.00	17.90	3	817	0.37%
2019/04/18	17	18.01	0	0.00	17.90	17	815	2.09%
2019/04/17	7	18.23	0	0.00	18.25	7	808	0.87%
2019/04/16	0	0.00	10	18.40	18.40	-10	795	-1.26%
2019/04/15	26	18.19	0	0.00	18.20	26	784	3.31%
2019/04/12	34	18.34	6	18.45	18.30	28	766	3.65%
2019/04/11	6	17.98	0	0.00	18.05	6	700	0.86%
2019/04/10	1	18.15	1	18.15	18.20	0	679	0.00%
2019/04/09	45	17.65	0	0.00	17.80	45	636	7.07%
2019/04/08	14	17.68	0	0.00	17.60	14	628	2.23%
2019/04/03	2	17.48	0	0.00	17.90	2	608	0.33%
2019/04/02	10	17.45	1	17.40	17.45	9	586	1.54%
2019/03/28	1	17.10	0	0.00	17.15	1	565	0.18%
2019/03/27	6	16.89	0	0.00	17.15	6	568	1.06%
2019/03/26	7	17.04	0	0.00	16.95	7	558	1.25%
2019/03/25	4	17.19	0	0.00	17.20	4	549	0.73%
2019/03/21	5	17.18	0	0.00	17.20	5	540	0.93%
2019/03/20	1	17.30	0	0.00	17.30	1	532	0.19%
2019/03/19	0.9	17.45	0	0.00	17.40	0.9	529	0.16%
2019/03/18	1	17.40	0	0.00	17.40	1	526	0.19%
2019/03/15	2	17.55	0	0.00	17.55	2	526	0.38%
2019/03/13	1	17.55	0	0.00	17.55	1	568	0.18%
2019/03/11	2	17.45	0	0.00	17.55	2	566	0.35%
2019/03/08	1	17.65	0	0.00	17.80	1	564	0.18%
2019/03/07	3	17.80	0	0.00	17.75	3	562	0.53%
2019/03/05	0	0.00	1	18.20	18.20	-1	555	-0.18%
2019/03/04	1	18.60	0	0.00	18.05	1	546	0.18%
2019/02/26	1	17.45	0	0.00	17.45	1	507	0.20%
2019/02/22	1	17.45	0	0.00	17.40	1	506	0.20%
2019/02/21	5	17.45	0	0.00	17.50	5	505	0.99%
2019/02/20	9	17.22	0	0.00	17.25	9	498	1.81%
2019/02/19	16	17.39	0	0.00	17.35	16	498	3.21%
2019/02/15	5	17.50	0	0.00	17.45	5	520	0.96%
2019/02/14	9	17.43	0	0.00	17.40	9	520	1.73%
2019/02/13	18	18.00	0	0.00	18.00	18	502	3.58%
2019/02/12	0	0.00	1	18.15	18.15	-1	499	-0.20%
2019/02/11	0	0.00	1	17.80	17.95	-1	493	-0.20%
2019/01/30	26	17.73	0	0.00	17.70	26	490	5.30%
2019/01/29	3	17.77	2.1	17.90	17.90	0.9	481	0.19%
2019/01/28	11	17.71	0	0.00	17.70	11	477	2.30%
2019/01/25	3	17.80	0	0.00	17.85	3	470	0.64%
2019/01/24	15	18.00	0	0.00	17.95	15	461	3.25%
2019/01/23	4	18.15	0	0.00	18.20	4	442	0.90%
2019/01/18	27	18.60	0	0.00	18.75	27	428	6.31%
2019/01/17	1	18.95	0.4	19.10	19.10	0.6	416	0.13%
2019/01/16	0	0.00	1	18.80	18.75	-1	411	-0.24%
2019/01/15	3	18.60	10	18.80	18.75	-7	411	-1.70%
2019/01/14	3	18.87	0	0.00	18.80	3	412	0.73%
2019/01/11	28	18.71	0	0.00	18.65	28	407	6.87%
2019/01/07	0	0.00	20	17.35	17.60	-20	367	-5.44%
2019/01/04	1	17.25	1	17.20	17.30	0	375	0.00%
2019/01/03	1	17.65	0	0.00	17.55	1	391	0.26%
2018/12/20	6	18.02	0	0.00	17.75	6	412	1.46%
2018/12/19	10	18.23	0	0.00	18.15	10	410	2.43%
2018/12/18	55	18.33	0	0.00	18.25	55	410	13.41%
2018/12/17	24	18.65	0	0.00	18.60	24	407	5.88%
2018/12/14	7	18.55	0	0.00	18.60	7	408	1.71%
2018/12/13	21	18.77	0	0.00	18.60	21	410	5.12%
2018/12/12	13	18.93	0	0.00	18.95	13	409	3.17%
2018/12/11	15	18.75	0	0.00	18.75	15	409	3.67%
2018/12/10	3	18.65	0	0.00	18.65	3	417	0.72%
2018/12/07	20	19.31	20	19.70	19.30	0	418	0.00%
2018/12/06	34	19.28	0	0.00	19.70	34	410	8.28%
2018/12/05	4	18.45	0	0.00	18.45	4	375	1.06%
2018/12/04	0.7	18.70	0	0.00	18.70	0.7	380	0.20%
2018/11/28	0	0.00	4	18.61	18.65	-4	382	-1.05%
2018/11/23	0	0.00	6	17.85	17.85	-6	388	-1.54%
2018/11/22	5	17.99	0	0.00	17.90	5	393	1.27%
2018/11/20	3	18.32	0	0.00	18.20	3	393	0.76%
2018/11/19	1	18.40	20	18.35	18.35	-19	393	-4.83%
2018/11/16	2	18.20	0	0.00	18.35	2	395	0.51%
2018/11/14	0	0.00	10	17.70	18.10	-10	375	-2.66%
2018/11/13	5	16.90	0	0.00	16.90	5	372	1.34%
2018/11/12	1	17.10	0	0.00	17.20	1	374	0.27%
2018/11/09	6	17.04	20	17.15	17.15	-14	379	-3.69%
2018/11/08	1	16.60	0	0.00	16.55	1	378	0.26%
2018/11/06	3	16.37	6	16.40	16.30	-3	427	-0.70%
2018/11/05	4	16.33	0	0.00	16.40	4	440	0.91%
2018/11/02	7	16.58	0	0.00	16.55	7	447	1.56%
2018/11/01	0	0.00	10	16.30	16.20	-10	465	-2.15%
2018/10/30	4	15.65	0	0.00	15.80	4	468	0.85%
2018/10/29	3	15.77	0	0.00	15.75	3	469	0.64%
2018/10/26	18	16.00	0	0.00	15.95	18	472	3.81%
2018/10/25	3	16.07	0	0.00	16.00	3	471	0.64%
2018/10/24	6	16.66	0	0.00	16.75	6	482	1.24%
2018/10/23	1	16.80	0	0.00	16.80	1	485	0.21%
2018/10/19	0	0.00	7	16.55	16.65	-7	507	-1.38%
2018/10/15	0	0.00	2	16.90	16.95	-2	536	-0.37%
2018/10/12	0	0.00	12	16.80	16.80	-12	569	-2.11%
2018/10/09	6.2	18.68	10	18.90	18.65	-3.8	577	-0.65%
2018/10/08	1	18.85	9	18.80	18.90	-8	604	-1.32%
2018/10/05	3	18.75	0	0.00	18.70	3	633	0.47%
2018/10/03	0	0.00	0.2	20.00	19.60	-0.2	690	-0.03%
2018/09/27	0	0.00	5	19.65	19.40	-5	902	-0.55%
2018/09/21	5	19.30	0	0.00	19.35	5	965	0.52%
2018/09/13	0	0.00	7	18.70	19.60	-7	1,178	-0.59%
2018/09/12	3	18.67	0	0.00	18.70	3	1,200	0.25%
2018/09/10	2	18.70	0	0.00	18.70	2	1,240	0.16%
2018/08/22	0	0.00	2	19.90	20.45	-2	1,865	-0.11%
2018/08/20	0	0.00	4	19.80	19.80	-4	1,989	-0.20%
2018/08/14	1	20.60	0	0.00	20.60	1	2,055	0.05%
2018/08/09	0	0.00	1	22.45	22.50	-1	2,275	-0.04%
2018/08/08	2	22.68	0	0.00	22.65	2	2,266	0.09%
2018/08/03	0	0.00	2	22.50	22.60	-2	2,357	-0.08%
2018/08/02	2	22.35	0	0.00	22.35	2	2,355	0.08%
2018/07/31	2	22.50	0	0.00	22.50	2	2,356	0.08%
2018/07/30	0	0.00	1	22.50	22.45	-1	2,340	-0.04%
2018/07/27	1	22.50	0	0.00	22.45	1	2,337	0.04%
2018/07/25	1	22.60	4	22.65	22.60	-3	2,312	-0.13%
2018/07/24	1	22.40	4	22.60	22.55	-3	2,311	-0.13%
2018/07/19	3	23.12	0	0.00	22.65	3	2,285	0.13%
2018/07/18	0	0.00	6	23.58	23.40	-6	2,257	-0.27%
2018/07/17	6	23.55	0	0.00	23.35	6	2,252	0.27%
2018/07/13	0	0.00	1	24.15	24.40	-1	2,195	-0.05%
2018/07/12	1	23.80	0	0.00	24.05	1	2,165	0.05%
2018/07/11	0	0.00	1	23.60	23.45	-1	2,123	-0.05%
2018/07/09	17	23.44	0	0.00	23.30	17	2,077	0.82%
2018/07/05	10	23.49	2	23.25	23.35	8	1,900	0.42%
2018/07/04	23	24.00	0	0.00	24.00	23	1,899	1.21%
2018/07/03	50	24.26	0	0.00	24.40	50	1,878	2.66%
2018/06/29	3	24.90	0	0.00	25.30	3	1,840	0.16%
2018/06/28	10	24.86	0	0.00	25.20	10	1,811	0.55%
2018/06/27	8	25.09	0	0.00	25.15	8	1,794	0.45%
2018/06/26	15	25.19	1	25.00	25.30	14	1,756	0.80%
2018/06/25	11	26.07	0	0.00	25.95	11	1,725	0.64%
2018/06/19	0	0.00	1	26.20	26.20	-1	1,579	-0.06%
2018/06/15	1	26.45	0	0.00	26.45	1	1,557	0.06%
2018/06/13	1	26.60	0	0.00	26.85	1	1,460	0.07%
2018/06/12	0	0.00	2	26.05	26.20	-2	1,366	-0.15%
2018/06/11	0	0.00	258	25.16	26.40	-258	1,302	-19.80%	大賣/鉅額交易
2018/06/07	0	0.00	5	24.90	24.90	-5	1,200	-0.42%
2018/06/06	14	25.63	9	25.52	25.30	5	1,191	0.42%
2018/06/05	6	24.76	0	0.00	25.30	6	1,058	0.57%
2018/06/01	1	24.50	0	0.00	24.40	1	1,020	0.10%
2018/05/31	4	25.00	30	24.51	24.40	-26	1,013	-2.56%
2018/05/30	0	0.00	7	24.66	24.20	-7	980	-0.71%
2018/05/29	0	0.00	3	24.92	24.45	-3	963	-0.31%
2018/05/28	34	24.34	13	24.12	25.10	21	919	2.28%
2018/05/25	0	0.00	2	23.15	22.95	-2	822	-0.24%
2018/05/23	0	0.00	1	23.50	23.45	-1	809	-0.12%
2018/05/22	8	24.14	4	24.11	23.35	4	793	0.50%
2018/05/21	0	0.00	2	24.45	24.20	-2	765	-0.26%
2018/05/18	7	23.02	0	0.00	23.90	7	701	1.00%
2018/05/17	4	22.50	1	21.80	22.85	3	625	0.48%
2018/05/11	0	0.00	1	19.85	20.95	-1	518	-0.19%
2018/05/08	1	19.60	0	0.00	19.50	1	480	0.21%
2018/05/07	3	19.32	0	0.00	19.30	3	480	0.62%
2018/04/30	4	19.38	0	0.00	19.70	4	488	0.82%
2018/04/27	5	19.30	0	0.00	19.30	5	487	1.03%
2018/04/26	17	19.47	0	0.00	19.35	17	488	3.48%
2018/04/25	1	19.25	0	0.00	19.45	1	493	0.20%
2018/04/24	15	19.38	0	0.00	19.40	15	495	3.03%
2018/04/23	17	20.25	0	0.00	20.15	17	491	3.46%
2018/04/20	2	20.55	0	0.00	20.55	2	491	0.41%
2018/04/19	5	20.66	0	0.00	20.60	5	492	1.01%
2018/04/18	1	20.70	0	0.00	20.75	1	494	0.20%
2018/04/17	5	20.74	0	0.00	20.75	5	503	0.99%
2018/04/16	3	21.10	5	21.10	21.10	-2	504	-0.40%
2018/04/12	3	21.17	0	0.00	21.20	3	520	0.58%
2018/04/11	11	21.31	0	0.00	21.35	11	547	2.01%
2018/04/10	10	21.55	0	0.00	21.50	10	603	1.66%
2018/04/09	14	20.76	0	0.00	20.70	14	601	2.33%
2018/04/03	5	21.07	0	0.00	21.05	5	602	0.83%
2018/04/02	1	21.45	0	0.00	21.50	1	600	0.17%
2018/03/30	3	21.60	0	0.00	21.50	3	605	0.50%
2018/03/29	1	21.55	0	0.00	21.60	1	606	0.16%
2018/03/28	1	21.50	0	0.00	21.75	1	603	0.17%
2018/03/27	0.8	21.45	0	0.00	21.45	0.8	599	0.13%
2018/03/16	0.1	21.95	0	0.00	21.95	0.1	618	0.02%
2018/03/12	5	21.60	0	0.00	21.30	5	631	0.79%
2018/03/09	1	22.50	0	0.00	22.45	1	622	0.16%
2018/03/05	8	20.83	0	0.00	20.85	8	610	1.31%
2018/03/02	12	20.91	2	20.90	20.90	10	615	1.63%
2018/03/01	1	20.90	0	0.00	21.25	1	629	0.16%
2018/02/26	2	21.18	0	0.00	21.20	2	638	0.31%
2018/02/23	16	21.27	0	0.00	21.20	16	640	2.50%
2018/02/22	6	21.17	0	0.00	21.25	6	638	0.94%
2018/02/12	0	0.00	1	20.15	20.65	-1	624	-0.16%
2018/01/31	0.1	23.55	0	0.00	23.60	0.1	593	0.01%
2018/01/29	0	0.00	1	24.25	23.85	-1	596	-0.17%
2018/01/26	10	24.03	0	0.00	23.95	10	605	1.65%
2018/01/22	1	24.05	1	24.05	24.05	0	618	0.00%
2018/01/17	1	24.45	0	0.00	24.45	1	753	0.13%
2018/01/16	0	0.00	1	24.45	24.50	-1	757	-0.13%
2018/01/12	0	0.00	11	24.86	24.70	-11	757	-1.45%
2018/01/11	1	24.75	0	0.00	24.65	1	763	0.13%
2018/01/09	3.1	25.40	0	0.00	25.35	3.1	759	0.40%
2018/01/05	2	26.10	0	0.00	26.15	2	747	0.27%
2018/01/04	3	26.28	0	0.00	26.60	3	721	0.42%
2018/01/03	4	24.59	0	0.00	24.75	4	672	0.59%