金麗-KY (8429)-元大-大里券商分點個股進出

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

金麗-KY

(8429)

可現股當沖

股價
10.25
漲跌
▲0.05
漲幅
+0.49%
成交量
227張
產業
上市貿易百貨類股
124人加入追蹤

立即追蹤
本地時間:13:30

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－元大-大里券商分點個股進出

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

元大-大里券商分點個股進出
元大-大里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
2024/05/16	0	10.25	0	0.00	10.25	0	320	0.01%
2024/05/06	0	0.00	15	10.50	10.50	-15	303	-4.94%
2024/04/30	0	0.00	7	10.20	10.20	-7	280	-2.49%
2024/04/24	0	0.00	0	10.15	10.20	0	242	-0.02%
2024/04/23	0	9.91	0	0.00	9.92	0	238	0.00%
2024/04/18	0	9.98	3	9.82	9.80	-3	233	-1.29%
2024/04/17	0	9.75	0	0.00	9.84	0	234	0.00%
2024/04/11	0.1	9.95	0	0.00	9.94	0.1	244	0.05%
2024/04/10	0	9.94	0	0.00	9.95	0	249	0.00%
2024/04/08	0	9.65	0	0.00	9.59	0	251	0.00%
2024/04/02	0	0.00	1	9.70	9.69	-1	255	-0.39%
2024/04/01	0	9.68	0	0.00	9.67	0	255	0.02%
2024/03/29	0	9.72	0	0.00	9.69	0	255	0.00%
2024/03/22	0	9.71	0	0.00	9.62	0	274	0.00%
2024/03/21	0	9.67	0	0.00	9.68	0	275	0.00%
2024/03/20	0.1	9.72	0	0.00	9.54	0.1	273	0.02%
2024/03/19	1	9.69	0	0.00	9.76	1	271	0.37%
2024/03/15	5	9.86	0	0.00	9.85	5	286	1.76%
2024/03/14	0.3	9.92	0.1	9.85	10.10	0.2	291	0.07%
2024/03/13	0	10.05	0	0.00	9.80	0	291	0.00%
2024/03/12	5	9.97	0	0.00	9.99	5	284	1.76%
2024/03/11	1	10.05	0	0.00	10.00	1	283	0.35%
2024/03/05	0	10.45	0	0.00	10.35	0	302	0.00%
2024/03/04	0.1	10.50	0	0.00	10.45	0.1	322	0.03%
2024/03/01	0	10.45	0	0.00	10.35	0	336	0.00%
2024/02/29	0.1	10.45	0	0.00	10.40	0.1	346	0.02%
2024/02/20	2	10.70	0	0.00	10.70	2	344	0.58%
2024/02/15	0	10.75	0	0.00	10.95	0	333	0.00%
2024/02/05	0	10.75	0	0.00	10.70	0	335	0.00%
2024/01/31	0	10.75	0	0.00	10.70	0	333	0.00%
2024/01/24	1	10.75	0	0.00	10.80	1	334	0.30%
2024/01/22	1	10.70	0	0.00	10.75	1	338	0.30%
2024/01/17	0	0.00	1	10.55	10.55	-1	343	-0.29%
2024/01/11	1	10.95	0	0.00	11.00	1	358	0.28%
2024/01/08	1	11.05	0	0.00	11.05	1	446	0.22%
2024/01/05	0	10.90	0	0.00	10.90	0	440	0.00%
2023/12/07	0	0.00	7	10.95	11.00	-7	381	-1.83%
2023/12/04	0	0.00	1	11.20	11.20	-1	353	-0.28%
2023/11/29	1	11.05	0	0.00	11.20	1	340	0.29%
2023/11/28	3	10.90	0	0.00	11.30	3	321	0.93%
2023/11/24	0	0.00	1	10.95	10.95	-1	289	-0.35%
2023/10/24	0	0.00	1	10.75	10.85	-1	268	-0.37%
2023/10/16	1	10.85	1	10.45	10.65	0	212	0.00%
2023/10/02	0	10.15	0	0.00	10.05	0	190	0.01%
2023/09/22	0	0.00	60	10.10	10.15	-60	231	-25.91%
2023/09/21	0	0.00	84	10.10	10.10	-84	231	-36.30%
2023/09/18	0	0.00	0.2	10.15	10.10	-0.2	227	-0.09%
2023/08/30	0	9.97	0	0.00	10.05	0	253	0.01%
2023/08/29	0.2	9.91	0	0.00	9.91	0.2	255	0.08%
2023/08/25	0	10.00	0	0.00	9.92	0	257	0.00%
2023/08/21	1	9.85	0	0.00	9.84	1	264	0.38%
2023/08/18	0	9.96	0	0.00	9.89	0	267	0.00%
2023/08/10	1	10.00	0	0.00	9.99	1	303	0.33%
2023/08/08	0.2	10.20	0	0.00	10.15	0.2	307	0.06%
2023/08/07	1	10.20	0	0.00	10.20	1	307	0.33%
2023/07/31	1.2	10.47	0	0.00	10.40	1.2	306	0.39%
2023/07/24	0	0.00	30	10.30	10.35	-30	301	-9.96%
2023/07/13	2	10.75	0	0.00	10.75	2	290	0.69%
2023/07/10	1	11.25	1	11.30	11.30	0	278	0.00%
2023/07/06	2	11.20	0	0.00	11.20	2	268	0.74%
2023/06/29	0	11.00	0	0.00	10.90	0	232	0.00%
2023/06/28	0	0.00	6	10.83	10.80	-6	230	-2.61%
2023/06/21	0.1	10.85	0	0.00	10.85	0.1	227	0.02%
2023/06/19	1	10.70	0	0.00	10.65	1	228	0.44%
2023/06/16	0.3	10.70	0	0.00	10.70	0.3	228	0.13%
2023/06/15	0	10.70	0.1	10.70	10.60	-0.1	226	-0.04%
2023/06/14	0.1	10.85	0	0.00	10.75	0.1	221	0.05%
2023/06/13	0	0.00	1	10.85	10.85	-1	222	-0.45%
2023/06/12	0.1	11.00	0	0.00	10.85	0.1	221	0.02%
2023/06/05	0.1	11.00	0.4	11.00	10.90	-0.4	228	-0.17%
2023/05/26	0	11.00	0	0.00	10.90	0	231	0.01%
2023/05/25	0.1	11.15	0	0.00	11.05	0.1	232	0.02%
2023/05/24	0.1	11.10	0	0.00	11.15	0.1	231	0.02%
2023/05/22	0.1	11.20	0	0.00	11.10	0.1	232	0.04%
2023/05/17	0.1	10.70	0	0.00	10.65	0.1	209	0.05%
2023/05/16	0.2	10.95	0	0.00	10.65	0.2	207	0.07%
2023/05/08	0.1	10.70	0	0.00	10.70	0.1	213	0.02%
2023/05/05	0.1	10.55	0	0.00	10.55	0.1	219	0.02%
2023/04/20	0	10.65	0	0.00	10.45	0	366	0.01%
2023/04/19	0	0.00	2	10.65	10.55	-2	369	-0.54%
2023/04/18	0	0.00	1	10.60	10.55	-1	371	-0.27%
2023/04/17	0	10.55	1	10.55	10.55	-1	374	-0.27%
2023/04/10	0	10.65	0	0.00	10.55	0	401	0.00%
2023/04/07	0.1	10.65	0	0.00	10.55	0.1	438	0.03%
2023/03/29	0	10.40	0	0.00	10.20	0	503	0.01%
2023/03/28	0	0.00	3	10.40	10.25	-3	522	-0.57%
2023/03/27	1	10.35	3	10.37	10.35	-2	540	-0.37%
2023/03/21	0.2	10.35	0	0.00	10.30	0.2	660	0.03%
2023/03/20	0	0.00	0.3	10.15	10.15	-0.3	734	-0.04%
2023/03/08	2	11.03	0	0.00	11.05	2	875	0.23%
2023/03/06	2	11.05	0	0.00	11.10	2	872	0.23%
2023/03/02	0.1	11.05	0	0.00	11.10	0.1	866	0.01%
2023/02/23	0.1	11.00	0	0.00	10.85	0.1	863	0.01%
2023/02/15	0	0.00	3	10.75	10.75	-3	862	-0.35%
2023/02/10	3	10.65	0	0.00	10.75	3	862	0.35%
2023/02/08	0.1	11.00	0	0.00	11.00	0.1	855	0.01%
2023/02/06	0	0.00	1	11.20	11.10	-1	856	-0.12%
2023/02/02	0	0.00	1	11.60	11.45	-1	842	-0.12%
2023/02/01	0	0.00	0.3	11.50	11.45	-0.3	838	-0.03%
2023/01/31	1.2	11.78	7	11.63	11.70	-5.9	811	-0.72%
2023/01/30	10	11.15	0.1	11.00	10.95	9.9	747	1.32%
2022/12/28	8	11.22	0	0.00	11.15	8	673	1.19%
2022/12/27	0.6	11.40	2	11.50	11.35	-1.4	662	-0.21%
2022/12/26	1	11.10	0	0.00	11.10	1	622	0.16%
2022/12/23	0	0.00	2.1	11.35	11.20	-2.1	604	-0.34%
2022/12/16	2	10.90	2	11.10	10.95	0	527	0.00%
2022/12/15	2	11.13	0	0.00	11.00	2	520	0.38%
2022/12/14	11	11.35	11.1	11.54	11.25	-0.1	499	-0.01%
2022/12/13	0.2	11.23	0	0.00	11.20	0.2	463	0.04%
2022/12/12	0	0.00	13.1	11.70	11.70	-13.1	411	-3.17%
2022/12/09	0.2	10.90	0.1	10.90	11.00	0.2	339	0.04%
2022/12/08	1	10.50	6.1	10.53	10.20	-5.1	295	-1.73%
2022/12/07	5	10.60	0	0.00	10.45	5	260	1.92%
2022/11/23	0.3	9.38	0	0.00	9.32	0.3	194	0.16%
2022/11/21	4	9.33	0	0.00	9.28	4	198	2.01%
2022/11/18	0.4	9.42	0	0.00	9.37	0.4	215	0.19%
2022/11/03	90	9.77	0	0.00	9.73	90	217	41.34%
2022/11/02	13	9.84	0	0.00	9.80	13	213	6.09%
2022/10/31	0	9.64	0	0.00	9.68	0	207	0.01%
2022/10/26	0.3	9.56	0	0.00	9.60	0.3	200	0.15%
2022/10/24	10	9.55	0	0.00	9.52	10	193	5.16%
2022/09/29	19	9.66	0	0.00	9.60	19	200	9.49%
2022/09/26	0.1	9.95	0	0.00	9.82	0.1	202	0.02%
2022/09/21	12	10.21	0	0.00	10.15	12	189	6.33%
2022/09/19	0.1	10.20	0	0.00	10.15	0.1	188	0.05%
2022/09/13	0.1	10.15	0	0.00	9.99	0.1	181	0.03%
2022/09/06	0.1	10.05	0	0.00	9.96	0.1	190	0.05%
2022/09/05	0	0.00	6	9.99	9.98	-6	193	-3.09%
2022/08/31	0	10.45	0	0.00	10.20	0	196	0.01%
2022/08/09	0	9.37	0	0.00	9.48	0	214	0.01%
2022/08/02	0	0.00	4	9.45	9.40	-4	222	-1.80%
2022/07/25	0.1	9.61	0	0.00	9.59	0.1	225	0.02%
2022/07/22	0	9.63	0	0.00	9.53	0	227	0.01%
2022/07/21	0.1	9.59	0	0.00	9.57	0.1	230	0.03%
2022/07/12	0	9.65	0	0.00	9.14	0	242	0.00%
2022/07/08	0	0.00	1	9.66	9.53	-1	240	-0.42%
2022/07/04	2	9.55	0	0.00	9.49	2	241	0.83%
2022/06/30	4	9.87	0	0.00	9.88	4	237	1.70%
2022/06/28	4	10.00	0	0.00	10.00	4	235	1.70%
2022/06/20	2	10.05	0	0.00	9.96	2	238	0.84%
2022/06/14	9	10.65	0	0.00	10.60	9	232	3.87%
2022/06/07	0	0.00	0.1	11.35	11.10	-0.1	229	-0.04%
2022/05/30	0	0.00	0.1	10.65	10.50	-0.1	246	-0.04%
2022/05/27	0.4	10.55	0	0.00	10.55	0.4	247	0.14%
2022/05/24	3	10.33	0	0.00	10.30	3	246	1.21%
2022/05/23	2	10.45	0	0.00	10.50	2	246	0.82%
2022/05/20	0	10.65	0	0.00	10.45	0	250	0.01%
2022/05/17	0.1	10.70	0	0.00	10.45	0.1	226	0.02%
2022/05/12	0.1	10.10	7	9.96	9.95	-6.9	217	-3.17%
2022/05/11	0.1	10.25	0	0.00	10.15	0.1	217	0.06%
2022/05/06	0.1	10.55	0.2	10.60	10.45	-0.2	223	-0.07%
2022/05/03	1.1	10.42	0	0.00	10.55	1.1	238	0.46%
2022/04/28	1	10.40	0	0.00	10.55	1	247	0.40%
2022/04/27	0	10.55	0	0.00	10.45	0	248	0.01%
2022/04/25	0.3	10.82	0	0.00	10.60	0.3	247	0.13%
2022/04/20	0	0.00	1	11.30	11.25	-1	264	-0.38%
2022/04/19	1	11.15	0	0.00	11.20	1	264	0.38%
2022/04/15	1	11.05	3	11.10	11.00	-2	284	-0.70%
2022/04/11	0.1	11.20	0	0.00	11.00	0.1	320	0.03%
2022/04/07	0.3	11.05	0	0.00	11.00	0.3	321	0.09%
2022/04/06	0.1	11.20	0	0.00	11.10	0.1	322	0.04%
2022/04/01	0.1	11.25	0	0.00	11.20	0.1	328	0.02%
2022/03/31	0.1	11.45	1	11.35	11.25	-0.9	331	-0.26%
2022/03/30	1	11.50	0	0.00	11.45	1	335	0.30%
2022/03/29	4	11.46	1	11.45	11.55	3	366	0.81%
2022/03/28	0	11.30	0	0.00	11.25	0	366	0.01%
2022/03/24	1	11.30	0	0.00	11.20	1	370	0.27%
2022/03/07	4.1	10.78	0	0.00	10.85	4.1	457	0.90%
2022/03/03	2	11.50	0	0.00	11.55	2	481	0.42%
2022/03/02	2	11.50	0	0.00	11.55	2	492	0.41%
2022/03/01	0	0.00	3	11.55	11.60	-3	498	-0.60%
2022/02/25	1	11.50	0	0.00	11.45	1	501	0.20%
2022/02/24	0	0.00	1	11.70	11.45	-1	508	-0.20%
2022/02/22	2	11.85	0	0.00	11.80	2	534	0.37%
2022/02/14	0	0.00	3	11.55	11.60	-3	696	-0.43%
2022/01/26	4	11.11	0	0.00	11.20	4	864	0.46%
2022/01/24	0	0.00	1	11.45	11.30	-1	937	-0.11%
2022/01/20	1	11.85	0	0.00	11.85	1	1,004	0.10%
2022/01/14	0	0.00	1	11.90	12.05	-1	1,213	-0.08%
2022/01/06	0	12.60	0	0.00	12.50	0	1,360	0.00%
2021/12/30	0	0.00	0	12.90	12.80	0	1,450	0.00%
2021/12/29	0.1	12.90	3	12.85	12.85	-2.9	1,456	-0.20%
2021/12/27	0.1	13.00	0	0.00	12.90	0.1	1,619	0.00%
2021/12/23	1	12.95	0	0.00	13.00	1	1,660	0.06%
2021/12/14	1	13.00	1	13.00	12.90	0	1,724	0.00%
2021/12/13	1	13.20	0	13.25	13.25	1	1,732	0.06%
2021/12/03	1	12.60	0	0.00	12.60	1	1,923	0.05%
2021/11/26	3	12.80	0	0.00	12.95	3	1,910	0.16%
2021/11/25	0.1	13.30	0	0.00	13.30	0.1	1,902	0.01%
2021/11/19	1	13.20	0	0.00	13.10	1	1,902	0.05%
2021/11/18	0	0.00	1	13.45	13.40	-1	1,916	-0.05%
2021/11/17	0.9	13.80	0	0.00	13.80	0.9	1,925	0.05%
2021/11/12	2	14.65	0	0.00	14.65	2	1,860	0.11%
2021/11/10	0	0.00	1	14.85	14.60	-1	1,809	-0.06%
2021/11/08	1	14.80	0.1	14.45	15.00	0.9	1,745	0.05%
2021/11/05	0	0.00	2	13.70	13.80	-2	1,694	-0.12%
2021/10/28	0	0.00	5	14.00	14.00	-5	1,626	-0.31%
2021/10/27	15	14.11	1.2	14.11	14.20	13.8	1,592	0.87%
2021/10/21	0	0.00	4.2	12.85	13.10	-4.2	1,441	-0.29%
2021/10/20	2	12.25	0	0.00	12.35	2	1,479	0.14%
2021/10/18	2	12.35	0	0.00	12.20	2	1,549	0.13%
2021/10/15	1	12.50	1	12.50	12.45	0	1,572	0.00%
2021/10/14	13	12.53	1	13.20	12.35	12	1,576	0.76%
2021/10/13	1	12.45	0	0.00	12.25	1	1,458	0.07%
2021/10/12	1	12.00	0	0.00	11.75	1	1,407	0.07%
2021/10/06	1	12.20	1	12.30	12.00	0	1,549	0.00%
2021/09/30	0	0.00	3	13.20	13.25	-3	1,804	-0.17%
2021/09/29	0	0.00	2	12.55	12.45	-2	1,880	-0.11%
2021/09/27	0	0.00	0.2	13.05	12.95	-0.2	1,935	-0.01%
2021/09/22	1	12.20	1	12.35	12.05	0	1,980	0.00%
2021/09/17	2	12.85	2	12.95	12.75	0	1,969	0.00%
2021/09/16	1	12.60	1	12.65	12.75	0	2,007	0.00%
2021/09/14	1	13.40	0	0.00	12.75	1	2,283	0.04%
2021/09/13	3	12.50	1	12.95	12.40	2	2,565	0.08%
2021/09/08	1	11.60	0	0.00	11.60	1	3,033	0.03%
2021/09/03	1	12.60	11	12.60	12.55	-10	3,073	-0.33%
2021/09/02	0	0.00	80	12.82	12.30	-80	3,104	-2.58%
2021/08/23	0	0.00	0.5	12.85	12.85	-0.5	3,545	-0.01%
2021/08/18	0	0.00	1	12.20	12.40	-1	3,886	-0.03%
2021/08/17	2	12.13	0	0.00	11.85	2	3,891	0.05%
2021/08/16	0.2	12.00	0	0.00	12.05	0.2	3,891	0.01%
2021/08/12	0	0.00	3	12.93	13.05	-3	3,906	-0.08%
2021/08/10	1	13.30	0	0.00	12.95	1	3,900	0.03%
2021/08/06	1	14.10	2	14.33	14.40	-1	3,886	-0.03%
2021/08/04	0	0.00	0.1	14.30	14.30	-0.1	3,913	0.00%
2021/08/02	0	0.00	0.2	14.15	14.10	-0.2	3,983	-0.01%
2021/07/30	1	14.35	0	0.00	13.95	1	3,986	0.03%
2021/07/28	0	0.00	0.1	14.00	13.80	-0.1	3,998	0.00%
2021/07/27	1	14.50	0	0.00	14.15	1	4,009	0.02%
2021/07/26	1.1	15.37	0	0.00	14.70	1.1	4,008	0.03%
2021/07/23	0	0.00	3	14.67	15.00	-3	3,969	-0.08%
2021/07/22	4	14.00	0	0.00	13.65	4	3,956	0.10%
2021/07/21	1	13.50	0	0.00	13.60	1	3,954	0.03%
2021/07/20	0	0.00	2	14.10	14.05	-2	3,953	-0.05%
2021/07/19	2	14.28	0	0.00	14.55	2	3,948	0.05%
2021/07/16	1	15.15	0	0.00	14.50	1	3,987	0.03%
2021/07/15	3	14.97	0	0.00	14.90	3	3,965	0.08%
2021/07/14	4	14.29	0	0.00	14.10	4	3,933	0.10%
2021/07/13	3	15.07	1	14.55	14.35	2	3,885	0.05%
2021/07/12	9	15.60	0.2	15.55	15.00	8.9	3,819	0.23%
2021/07/09	4	16.04	10.2	16.19	15.30	-6.2	3,755	-0.16%
2021/07/08	22	17.04	4	16.90	16.90	18	3,665	0.49%
2021/07/07	10.3	19.60	10.4	20.51	18.75	-0.1	3,495	0.00%
2021/07/06	11	18.68	21.9	18.88	19.85	-10.9	3,400	-0.32%
2021/07/05	3	17.38	2.1	18.24	18.05	0.9	3,313	0.03%
2021/07/02	1	17.20	2	17.05	16.90	-1	3,267	-0.03%
2021/07/01	3	16.75	3.3	16.70	16.80	-0.3	3,245	-0.01%
2021/06/30	6	17.48	1.2	17.51	17.40	4.8	3,217	0.15%
2021/06/29	3	17.15	7	17.08	17.00	-4	3,189	-0.13%
2021/06/28	6	17.58	10	17.91	17.50	-4	3,163	-0.13%
2021/06/25	11	17.79	32	17.75	17.80	-21	3,122	-0.67%
2021/06/24	14	17.08	4.1	17.34	17.80	9.9	3,075	0.32%
2021/06/23	26	17.31	32.6	17.68	16.70	-6.6	3,015	-0.22%
2021/06/22	94	17.63	11	16.85	16.20	83	2,728	3.04%
2021/06/21	11	17.09	148.6	17.50	17.50	-137.6	2,363	-5.82%	大賣/鉅額交易
2021/06/18	3	15.37	15.7	15.78	15.95	-12.7	2,207	-0.58%
2021/06/17	0	0.00	15	14.33	14.50	-15	1,978	-0.76%
2021/06/16	0	0.00	2	12.25	13.20	-2	1,820	-0.11%
2021/06/15	0	0.00	5	11.95	12.00	-5	1,788	-0.28%
2021/06/11	7	12.18	0	0.00	11.90	7	1,785	0.39%
2021/06/08	2	12.63	0	0.00	12.70	2	1,720	0.12%
2021/06/07	14	13.24	10	12.95	12.55	4	1,702	0.23%
2021/06/04	1	14.30	4	13.91	13.35	-3	1,644	-0.18%
2021/06/03	15	13.57	11	13.77	14.30	4	1,559	0.26%
2021/06/02	2	13.03	2	13.35	13.10	0	1,472	0.00%
2021/06/01	3	12.63	0	0.00	12.70	3	1,362	0.22%
2021/05/31	2	13.20	0	0.00	12.35	2	1,317	0.15%
2021/05/28	8	12.08	0	0.00	12.60	8	1,230	0.65%
2021/05/27	8	11.53	16	11.57	12.35	-8	1,099	-0.73%
2021/05/26	2	11.20	2	10.90	11.25	0	947	0.00%
2021/05/24	0	0.00	3	10.27	10.30	-3	845	-0.35%
2021/05/14	0	0.00	6	9.80	9.38	-6	771	-0.78%
2021/05/12	2	9.50	0	0.00	9.58	2	747	0.27%
2021/05/11	1	10.80	0	0.00	10.40	1	718	0.14%
2021/05/06	2	9.80	0	0.00	10.20	2	632	0.32%
2021/05/03	0.1	10.45	0.1	10.40	10.20	0	578	0.01%
2021/04/29	2	10.93	1	10.45	10.45	1	561	0.18%
2021/04/27	0.2	10.00	0	0.00	10.05	0.2	499	0.04%
2021/04/26	0	0.00	2	9.94	9.96	-2	479	-0.42%
2021/04/23	0.1	9.55	0	0.00	9.54	0.1	457	0.01%
2021/04/22	2.6	9.65	0	0.00	9.51	2.6	462	0.56%
2021/04/19	0	0.00	1	9.10	9.17	-1	420	-0.24%
2021/04/01	0	0.00	1	8.40	8.40	-1	592	-0.17%
2021/03/26	1.1	8.45	0	0.00	8.46	1.1	631	0.18%
2021/03/22	1	8.70	0	0.00	8.71	1	683	0.15%
2021/03/18	0	0.00	1	8.75	8.75	-1	698	-0.14%
2021/03/16	0.1	9.03	0.1	9.05	8.95	0	725	0.00%
2021/03/15	0	0.00	2.8	9.01	9.00	-2.8	727	-0.38%
2021/03/09	0	0.00	55	8.45	8.47	-55	741	-7.41%
2021/03/05	0	0.00	11	8.49	8.49	-11	790	-1.39%
2021/03/04	0	0.00	61	8.52	8.51	-61	803	-7.59%
2021/03/03	0	0.00	55	8.49	8.55	-55	807	-6.81%
2021/03/02	0	0.00	22	8.59	8.51	-22	807	-2.73%
2021/02/26	0	0.00	9	8.57	8.60	-9	808	-1.11%
2021/02/24	0	8.75	0	0.00	8.65	0	811	0.00%
2021/02/23	0	8.70	0	0.00	8.74	0	813	0.00%
2021/02/17	0	0.00	1	8.26	8.25	-1	805	-0.12%
2021/02/04	0	0.00	4.1	8.31	8.25	-4.1	810	-0.50%
2021/01/27	0	0.00	6	8.46	8.50	-6	817	-0.73%
2021/01/26	0	0.00	3	8.36	8.37	-3	817	-0.37%
2021/01/20	0	0.00	8.3	8.70	8.47	-8.3	816	-1.02%
2021/01/18	2	8.84	0	0.00	8.91	2	807	0.25%
2021/01/13	1	9.18	0	0.00	9.22	1	781	0.13%
2021/01/12	3	9.32	0	0.00	9.11	3	771	0.39%
2021/01/08	7	9.60	0	0.00	9.56	7	747	0.94%
2021/01/07	142.2	9.83	6	9.67	9.79	136.2	734	18.54%	大買/鉅額交易
2021/01/06	80	10.08	11.5	10.02	9.94	68.5	691	9.91%
2021/01/05	2	9.24	1	9.37	9.46	1	567	0.18%
2021/01/04	0.1	9.45	0	0.00	9.32	0.1	559	0.01%
2020/12/31	1	9.33	0	0.00	9.37	1	559	0.18%
2020/12/29	1	9.41	1	9.20	9.25	0	555	0.00%
2020/12/28	0.1	9.53	0	0.00	9.35	0.1	563	0.01%
2020/12/25	0.1	9.60	2	9.61	9.34	-1.9	569	-0.33%
2020/12/24	2	9.40	12	9.41	9.39	-10	555	-1.80%
2020/12/23	0.6	9.18	0	0.00	9.14	0.6	543	0.10%
2020/12/21	1.5	9.22	0	0.00	9.15	1.5	574	0.26%
2020/12/17	8.1	9.13	8	9.15	9.26	0.1	653	0.02%
2020/12/16	6	9.14	6	9.10	9.15	0	755	0.00%
2020/12/15	8	8.64	0	0.00	8.46	8	867	0.92%
2020/12/10	4	8.56	0	0.00	8.51	4	849	0.47%
2020/12/07	5	8.88	0	0.00	8.85	5	835	0.60%
2020/12/04	0	0.00	3	9.05	9.00	-3	844	-0.36%
2020/12/03	3	8.87	0	0.00	8.90	3	846	0.35%
2020/12/01	0	0.00	8	9.00	9.29	-8	834	-0.96%
2020/11/30	0	0.00	5	9.00	8.85	-5	816	-0.61%
2020/11/27	0	0.00	12	8.75	8.77	-12	803	-1.49%
2020/11/25	0	0.00	0.4	8.62	8.59	-0.4	799	-0.05%
2020/11/18	0	0.00	2	8.59	8.62	-2	804	-0.25%
2020/11/17	0	0.00	2	8.53	8.52	-2	804	-0.25%
2020/11/16	0	0.00	1	8.59	8.51	-1	817	-0.12%
2020/11/13	1	8.59	0	0.00	8.54	1	824	0.12%
2020/11/12	0	0.00	6	8.59	8.53	-6	828	-0.72%
2020/10/27	0.1	8.73	5	8.65	8.70	-4.9	837	-0.59%
2020/10/19	0	0.00	2	8.77	8.62	-2	845	-0.24%
2020/10/16	0	0.00	5	8.82	8.78	-5	846	-0.59%
2020/10/12	2.1	8.86	0	0.00	8.67	2.1	886	0.24%
2020/10/08	16	9.09	0	0.00	8.88	16	942	1.70%
2020/10/07	5	9.20	0.4	9.10	9.07	4.6	948	0.48%
2020/10/06	5	9.33	0	0.00	9.29	5	960	0.52%
2020/10/05	11	9.34	0	0.00	9.35	11	1,016	1.08%
2020/09/30	0	0.00	2	8.71	9.15	-2	1,033	-0.19%
2020/09/29	2	8.78	0	0.00	8.73	2	1,063	0.19%
2020/09/25	0.1	8.73	17.4	8.69	8.61	-17.2	1,074	-1.60%
2020/09/24	0	0.00	5	9.08	9.00	-5	1,060	-0.47%
2020/09/23	3	9.62	2	9.69	9.50	1	1,040	0.10%
2020/09/22	17.1	10.01	3	9.93	10.00	14.1	1,012	1.39%
2020/09/21	21	9.70	6	10.07	10.10	15	950	1.58%
2020/09/18	39	9.07	52	9.41	9.41	-13	842	-1.54%
2020/09/17	0	0.00	2	8.25	8.56	-2	694	-0.29%
2020/09/09	0	0.00	9	8.58	8.64	-9	711	-1.26%
2020/08/13	0	0.00	0	8.07	7.80	0	641	-0.01%
2020/08/11	0	0.00	1	8.02	7.95	-1	639	-0.16%
2020/08/04	1	8.43	0	0.00	8.32	1	646	0.15%
2020/07/27	5	8.04	0	0.00	7.87	5	649	0.77%
2020/07/24	1	8.60	10	8.42	8.25	-9	650	-1.38%
2020/07/23	1	8.60	0	0.00	8.60	1	653	0.15%
2020/07/22	0	0.00	1	8.72	8.71	-1	655	-0.15%
2020/07/21	2	8.82	0	0.00	8.74	2	655	0.31%
2020/07/17	2	8.97	0	0.00	8.71	2	650	0.31%
2020/07/16	9	9.33	59	9.07	9.01	-50	644	-7.75%
2020/07/15	2	9.11	9	9.31	9.32	-7	614	-1.14%
2020/07/14	0	0.00	10	8.67	8.48	-10	556	-1.80%
2020/07/13	0	0.00	20	8.87	8.75	-20	547	-3.65%
2020/07/10	20	9.20	0	0.00	8.90	20	535	3.73%
2020/07/09	16	8.97	0	0.00	9.19	16	477	3.35%
2020/07/08	4	7.99	0	0.00	8.36	4	450	0.89%
2020/07/02	0	0.00	2	7.45	7.50	-2	400	-0.50%
2020/06/19	0	0.00	12	7.45	7.46	-12	391	-3.07%
2020/06/18	24	7.45	0	0.00	7.44	24	384	6.24%
2020/06/16	0	0.00	2	7.29	7.32	-2	387	-0.52%
2020/06/11	1	7.56	1	7.37	7.43	0	432	0.00%
2020/06/08	5	7.59	0	0.00	7.56	5	469	1.06%
2020/06/05	5	7.53	0	0.00	7.55	5	479	1.04%
2020/05/29	2	7.35	0	0.00	7.32	2	481	0.42%
2020/05/27	8	7.37	0	0.00	7.40	8	478	1.67%
2020/05/14	40	7.21	0	0.00	7.22	40	459	8.71%
2020/05/11	40	7.67	0	0.00	7.64	40	456	8.77%
2020/05/05	36	7.32	0	0.00	7.32	36	450	8.00%
2020/04/24	2	6.93	0	0.00	6.91	2	463	0.43%
2020/04/07	52	6.69	0	0.00	6.78	52	439	11.83%
2020/04/01	2	6.62	0	0.00	6.73	2	482	0.41%
2020/03/31	50	6.58	10	6.50	6.60	40	495	8.07%
2020/03/30	16	6.29	0	0.00	6.43	16	486	3.29%
2020/03/27	5	6.37	0	0.00	6.36	5	488	1.02%
2020/03/26	13	6.39	0	0.00	6.35	13	484	2.68%
2020/03/25	8	6.31	0	0.00	6.30	8	476	1.68%
2020/03/20	0	0.00	0	6.30	6.27	0	471	-0.01%
2020/03/18	10	6.50	1	6.58	6.44	9	453	1.99%
2020/03/13	1	7.44	0	0.00	7.50	1	414	0.24%
2020/03/12	0	0.00	3	8.80	8.26	-3	398	-0.75%
2020/03/11	1	9.17	0	0.00	9.16	1	381	0.26%
2020/03/04	2	9.94	0	0.00	9.93	2	375	0.53%
2020/03/02	0	0.00	0.1	9.73	9.69	-0.1	378	-0.03%
2020/02/10	0	0.00	4	9.46	9.49	-4	448	-0.89%
2020/02/07	1	9.74	0	0.00	9.72	1	442	0.23%
2020/01/30	1	10.30	0	0.00	10.25	1	413	0.24%
2020/01/14	5	11.55	0	0.00	11.60	5	394	1.27%
2020/01/13	1	11.55	0	0.00	11.55	1	393	0.25%
2019/12/27	2	12.10	2	12.25	12.10	0	379	0.00%
2019/12/26	5.1	11.36	12	11.60	11.65	-6.9	341	-2.02%
2019/12/24	2	11.05	0	0.00	11.15	2	324	0.62%
2019/12/05	0	0.00	1	11.50	11.50	-1	304	-0.33%
2019/12/02	5	11.25	0	0.00	11.35	5	296	1.68%
2019/11/28	1	11.65	0	0.00	11.65	1	285	0.35%
2019/11/19	0.5	11.70	0.1	11.70	11.60	0.4	267	0.16%
2019/11/15	0	0.00	1	11.95	12.00	-1	249	-0.40%
2019/11/07	0	0.00	0	13.00	13.00	0	222	-0.01%
2019/10/31	0	0.00	0.2	13.00	13.00	-0.2	231	-0.07%
2019/10/04	0	0.00	0	13.25	13.15	0	248	-0.02%
2019/09/26	3	13.60	21	13.55	13.55	-18	278	-6.47%
2019/09/09	0	0.00	0.7	13.60	13.60	-0.7	276	-0.27%
2019/08/28	0	0.00	1	13.60	13.65	-1	281	-0.35%
2019/08/20	1	13.70	0	0.00	13.65	1	303	0.33%
2019/08/16	0	0.00	1	13.35	13.40	-1	299	-0.33%
2019/08/05	1	14.10	0	0.00	14.05	1	331	0.30%
2019/07/10	1	14.65	0	0.00	14.70	1	392	0.25%
2019/07/09	0.5	14.70	0	0.00	14.65	0.5	410	0.12%
2019/07/03	2	14.75	0	0.00	14.80	2	525	0.38%
2019/06/12	0	0.00	5	14.30	14.30	-5	635	-0.79%
2019/05/22	0.4	15.30	0	0.00	15.20	0.4	697	0.06%
2019/05/16	2	15.40	0	0.00	15.30	2	706	0.28%
2019/05/15	21	15.65	0	0.00	15.70	21	719	2.92%
2019/05/14	0	0.00	13	15.44	15.75	-13	726	-1.79%
2019/05/13	0	0.00	5	15.90	15.45	-5	728	-0.69%
2019/05/10	0	0.00	2	16.53	16.20	-2	714	-0.28%
2019/05/08	0	0.00	6	17.05	16.90	-6	721	-0.83%
2019/05/07	0	0.00	4	17.35	17.30	-4	724	-0.55%
2019/05/06	0	0.00	1	17.50	17.25	-1	732	-0.14%
2019/05/02	0	0.00	2	17.75	17.75	-2	753	-0.27%
2019/04/26	0	0.00	3.2	17.89	17.75	-3.2	779	-0.41%
2019/04/25	0	0.00	5	17.99	17.95	-5	782	-0.64%
2019/04/23	0.6	18.25	0	0.00	18.35	0.6	777	0.08%
2019/04/19	3	17.95	0	0.00	17.90	3	817	0.37%
2019/04/18	1	18.00	0	0.00	17.90	1	815	0.12%
2019/04/16	1	18.40	0	0.00	18.40	1	795	0.13%
2019/04/12	0	0.00	8	18.55	18.30	-8	766	-1.04%
2019/04/11	0	0.00	5	18.00	18.05	-5	700	-0.71%
2019/04/10	6	18.20	9	17.80	18.20	-3	679	-0.44%
2019/04/02	3	17.40	1	17.40	17.45	2	586	0.33%
2019/03/29	0	0.00	2	17.15	17.15	-2	563	-0.35%
2019/03/27	1	16.95	2	17.20	17.15	-1	568	-0.18%
2019/03/26	9	17.10	0	0.00	16.95	9	558	1.61%
2019/03/21	1	17.15	2	17.20	17.20	-1	540	-0.19%
2019/03/14	2	17.60	0	0.00	17.60	2	533	0.38%
2019/03/12	0	0.00	0	17.70	17.60	0	568	-0.01%
2019/03/11	5	17.55	0	0.00	17.55	5	566	0.88%
2019/03/04	7.7	18.31	0	0.00	18.05	7.7	546	1.41%
2019/02/26	0	0.00	1	17.55	17.45	-1	507	-0.20%
2019/02/25	0	0.00	1	17.50	17.45	-1	508	-0.20%
2019/02/22	2	17.45	0	0.00	17.40	2	506	0.40%
2019/02/13	0.1	18.00	0	0.00	18.00	0.1	502	0.02%
2019/01/30	1	17.70	0	0.00	17.70	1	490	0.20%
2019/01/23	2	18.18	0	0.00	18.20	2	442	0.45%
2019/01/22	2	18.48	0	0.00	18.50	2	432	0.46%
2019/01/21	4	18.63	0	0.00	18.80	4	431	0.93%
2019/01/18	9	18.63	0	0.00	18.75	9	428	2.10%
2019/01/17	1	19.05	1	18.95	19.10	0	416	0.00%
2019/01/15	6	18.68	0	0.00	18.75	6	411	1.46%
2019/01/11	9	19.02	9	19.18	18.65	0	407	0.00%
2019/01/10	5	18.21	0	0.00	18.15	5	362	1.38%
2019/01/04	3	17.18	0	0.00	17.30	3	375	0.80%
2019/01/03	2	17.58	0	0.00	17.55	2	391	0.51%
2018/12/26	1	17.40	0	0.00	17.40	1	403	0.25%
2018/12/21	1	17.50	0	0.00	17.80	1	413	0.24%
2018/12/20	2	17.90	0	0.00	17.75	2	412	0.49%
2018/12/18	3	18.30	0	0.00	18.25	3	410	0.73%
2018/12/14	0	0.00	0	18.65	18.60	0	408	-0.01%
2018/12/13	1	18.60	0	0.00	18.60	1	410	0.24%
2018/12/10	0	0.00	1	18.40	18.65	-1	417	-0.24%
2018/12/07	0	0.00	2	19.25	19.30	-2	418	-0.48%
2018/12/06	2	19.53	0	0.00	19.70	2	410	0.49%
2018/11/28	2	18.30	0	0.00	18.65	2	382	0.52%
2018/11/13	0.1	17.05	0	0.00	16.90	0.1	372	0.01%
2018/11/01	0	0.00	0.1	16.25	16.20	-0.1	465	-0.03%
2018/10/19	2	16.55	0	0.00	16.65	2	507	0.39%
2018/10/11	5	16.80	0	0.00	16.80	5	567	0.88%
2018/10/05	3	19.00	2	18.85	18.70	1	633	0.16%
2018/10/01	0	0.00	1	20.00	20.15	-1	848	-0.12%
2018/09/28	2	19.50	0	0.00	19.70	2	890	0.22%
2018/09/14	1	19.80	0	0.00	19.80	1	1,148	0.09%
2018/09/13	0	0.00	1	18.90	19.60	-1	1,178	-0.08%
2018/09/12	1	18.65	0	0.00	18.70	1	1,200	0.08%
2018/09/11	0	0.00	1	18.90	18.90	-1	1,219	-0.08%
2018/09/10	1	18.65	0	0.00	18.70	1	1,240	0.08%
2018/09/07	3	19.30	0	0.00	19.10	3	1,282	0.23%
2018/09/03	0	0.00	1	19.60	19.60	-1	1,583	-0.06%
2018/08/28	0	0.00	1	20.20	20.15	-1	1,794	-0.06%
2018/08/22	0	0.00	2	20.28	20.45	-2	1,865	-0.11%
2018/08/20	5	19.96	0	0.00	19.80	5	1,989	0.25%
2018/08/17	5	20.35	0	0.00	20.25	5	1,995	0.25%
2018/08/16	1	20.30	0	0.00	20.30	1	2,001	0.05%
2018/08/15	0	0.00	4	20.30	20.30	-4	2,017	-0.20%
2018/08/14	1	20.50	0	0.00	20.60	1	2,055	0.05%
2018/08/13	0	0.00	1	20.30	20.25	-1	2,129	-0.05%
2018/08/08	1	22.90	0	0.00	22.65	1	2,266	0.04%
2018/08/02	0	0.00	2	22.58	22.35	-2	2,355	-0.08%
2018/07/27	0	0.00	4	22.53	22.45	-4	2,337	-0.17%
2018/07/24	1	22.55	0	0.00	22.55	1	2,311	0.04%
2018/07/19	0	0.00	0.7	22.90	22.65	-0.7	2,285	-0.03%
2018/07/17	2	23.90	3	23.72	23.35	-1	2,252	-0.04%
2018/07/16	1	24.35	1	24.25	24.20	0	2,224	0.00%
2018/07/13	1	24.45	1	24.55	24.40	0	2,195	0.00%
2018/07/12	9	24.23	9	24.13	24.05	0	2,165	0.00%
2018/07/11	2	23.55	3	23.60	23.45	-1	2,123	-0.05%
2018/07/10	3	23.37	1	23.30	23.25	2	2,104	0.10%
2018/07/09	7	23.81	0	0.00	23.30	7	2,077	0.34%
2018/07/05	0	0.00	1	23.85	23.35	-1	1,900	-0.05%
2018/07/02	2	25.25	2	24.95	25.05	0	1,849	0.00%
2018/06/26	1	25.00	0	0.00	25.30	1	1,756	0.06%
2018/06/25	6	26.19	6	25.98	25.95	0	1,725	0.00%
2018/06/22	4	26.13	3	26.18	26.35	1	1,661	0.06%
2018/06/21	1	26.40	1	26.00	26.00	0	1,625	0.00%
2018/06/20	0	0.00	8	25.89	26.15	-8	1,598	-0.50%
2018/06/19	0	0.00	1	25.95	26.20	-1	1,579	-0.06%
2018/06/15	11	26.89	10	26.45	26.45	1	1,557	0.06%
2018/06/14	10	26.70	7	26.40	26.70	3	1,511	0.20%
2018/06/13	16	26.48	20	26.54	26.85	-4	1,460	-0.27%
2018/06/12	7	26.28	7.1	26.09	26.20	-0.1	1,366	-0.01%
2018/06/11	5	25.69	11	25.89	26.40	-6	1,302	-0.46%
2018/06/08	3	24.90	1	24.85	24.80	2	1,207	0.17%
2018/06/07	0	0.00	1	24.90	24.90	-1	1,200	-0.08%
2018/06/06	7	25.56	9	25.47	25.30	-2	1,191	-0.17%
2018/06/05	1	25.30	2	25.30	25.30	-1	1,058	-0.09%
2018/06/04	0	0.00	7	24.25	24.15	-7	1,028	-0.68%
2018/06/01	3	24.55	2	24.25	24.40	1	1,020	0.10%
2018/05/31	10	24.74	3	24.75	24.40	7	1,013	0.69%
2018/05/30	17	24.65	0	0.00	24.20	17	980	1.73%
2018/05/29	6	24.80	6	24.74	24.45	0	963	0.00%
2018/05/28	10	24.68	3	24.52	25.10	7	919	0.76%
2018/05/25	4	23.04	5	23.30	22.95	-1	822	-0.12%
2018/05/24	2	23.45	0	0.00	23.45	2	811	0.25%
2018/05/23	5	23.76	3	23.35	23.45	2	809	0.25%
2018/05/22	4	23.83	6	23.78	23.35	-2	793	-0.25%
2018/05/21	13	24.17	13	24.45	24.20	0	765	0.00%
2018/05/18	24	22.38	29	22.72	23.90	-5	701	-0.71%
2018/05/17	3	22.10	11	22.20	22.85	-8	625	-1.28%
2018/05/15	3	21.15	3	21.05	20.90	0	544	0.00%
2018/05/14	6	21.49	0	0.00	21.70	6	563	1.06%
2018/05/11	0	0.00	3	20.27	20.95	-3	518	-0.58%
2018/05/09	7	19.21	5	19.15	19.05	2	484	0.41%
2018/05/08	0	0.00	1	19.65	19.50	-1	480	-0.21%
2018/04/30	2	19.35	0	0.00	19.70	2	488	0.41%
2018/04/24	1	19.50	0	0.00	19.40	1	495	0.20%
2018/04/23	1	20.15	0	0.00	20.15	1	491	0.20%
2018/04/19	1	20.70	0	0.00	20.60	1	492	0.20%
2018/04/17	1	20.75	0	0.00	20.75	1	503	0.20%
2018/04/16	2	21.10	0	0.00	21.10	2	504	0.40%
2018/04/13	0	0.00	1	21.60	21.25	-1	508	-0.20%
2018/04/12	2	21.33	0	0.00	21.20	2	520	0.38%
2018/04/11	3	21.27	0	0.00	21.35	3	547	0.55%
2018/04/10	0	0.00	2	21.48	21.50	-2	603	-0.33%
2018/04/03	2	21.10	0	0.00	21.05	2	602	0.33%
2018/03/27	1	21.50	0	0.00	21.45	1	599	0.17%
2018/03/21	0	0.00	0	21.75	21.75	0	598	-0.01%
2018/03/15	3	21.55	0	0.00	21.70	3	626	0.48%
2018/03/14	0	0.00	1	21.40	21.25	-1	631	-0.16%
2018/03/13	1	21.20	1	21.55	21.20	0	632	0.00%
2018/03/12	1	21.10	0	0.00	21.30	1	631	0.16%
2018/03/08	0	0.00	1	22.30	22.90	-1	617	-0.16%
2018/03/07	0	0.00	1	21.50	21.60	-1	598	-0.17%
2018/03/06	0	0.00	2	21.33	21.35	-2	606	-0.33%
2018/03/02	1	20.90	0	0.00	20.90	1	615	0.16%
2018/03/01	1	21.15	1	21.40	21.25	0	629	0.00%
2018/02/23	9	21.28	0.1	21.25	21.20	8.9	640	1.40%
2018/02/22	2	21.20	2	21.30	21.25	0	638	0.00%
2018/02/12	1	20.15	0	0.00	20.65	1	624	0.16%
2018/02/08	2	20.25	0	0.00	19.95	2	598	0.33%
2018/02/06	1	20.25	3	21.00	20.40	-2	604	-0.33%
2018/02/02	1	23.30	0	0.00	23.20	1	598	0.17%
2018/01/31	1	23.60	0	0.00	23.60	1	593	0.17%
2018/01/30	0	0.00	3	23.75	23.75	-3	591	-0.51%
2018/01/26	2	24.05	0	0.00	23.95	2	605	0.33%
2018/01/23	1	24.20	0	0.00	24.05	1	616	0.16%
2018/01/17	0	0.00	2	24.50	24.45	-2	753	-0.27%
2018/01/15	2	24.65	0	0.00	24.55	2	758	0.26%
2018/01/12	5	24.80	0	0.00	24.70	5	757	0.66%
2018/01/10	0	0.00	1	25.75	25.45	-1	759	-0.13%
2018/01/08	0	0.00	1	25.80	25.80	-1	758	-0.13%
2018/01/05	5	26.46	0	0.00	26.15	5	747	0.67%
2018/01/04	4	26.16	8	26.43	26.60	-4	721	-0.55%
2018/01/03	0	0.00	3	24.62	24.75	-3	672	-0.45%
2018/01/02	0	0.00	1	24.15	24.15	-1	663	-0.15%