立凱-KY (5227)-永豐金-苓雅券商分點個股進出

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
36.00
漲跌
▼0.05
漲幅
-0.14%
成交量
97張
產業
上櫃電子零組件類股
264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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/05/20	0	36.10	0	0.00	36.05	0	270	0.01%
2024/05/15	0	0.00	0.2	37.43	37.10	-0.2	274	-0.08%
2024/05/03	1	35.15	0	0.00	34.95	1	267	0.37%
2024/05/02	0.2	35.45	2	35.15	35.15	-1.8	266	-0.67%
2024/04/30	2	37.50	0	0.00	36.80	2	262	0.76%
2024/04/24	0	35.10	0	0.00	35.45	0	246	0.00%
2024/04/23	0	35.15	0	0.00	34.85	0	247	0.00%
2024/04/22	0.1	34.88	0	0.00	34.30	0.1	246	0.03%
2024/04/19	0.2	35.90	0	0.00	35.30	0.2	239	0.08%
2024/04/18	0.3	37.90	0	0.00	37.00	0.3	229	0.12%
2024/04/16	0.1	39.10	0	0.00	38.55	0.1	219	0.02%
2024/04/12	0.3	39.72	0	0.00	39.60	0.3	213	0.14%
2024/04/09	0	39.45	0	0.00	43.45	0	198	0.01%
2024/04/02	1	39.85	0	0.00	39.95	1	187	0.53%
2024/03/27	0.1	39.75	0	0.00	39.60	0.1	184	0.03%
2024/03/26	0.2	40.08	0	0.00	39.85	0.2	182	0.11%
2024/03/22	0	40.25	0	0.00	40.00	0	180	0.01%
2024/03/21	6	40.00	0	0.00	40.15	6	179	3.34%
2024/03/20	0.1	40.05	0	0.00	40.00	0.1	180	0.06%
2024/03/18	0.1	40.80	0	0.00	40.80	0.1	179	0.03%
2024/03/15	0.1	40.20	0.5	40.05	40.50	-0.4	181	-0.22%
2024/03/13	2	40.85	0	0.00	40.20	2	180	1.11%
2024/03/12	1	40.80	0	0.00	40.80	1	179	0.56%
2024/03/11	1	41.15	0	0.00	41.25	1	181	0.57%
2024/03/08	0.3	41.69	0	0.00	40.60	0.3	184	0.18%
2024/03/07	0.7	43.30	0	0.00	42.80	0.7	178	0.38%
2024/03/06	2.1	44.60	0	0.00	44.50	2.1	171	1.19%
2024/03/05	0.1	44.85	0	0.00	44.60	0.1	170	0.05%
2024/03/04	0	45.15	0	0.00	44.85	0	168	0.01%
2024/02/29	0	45.30	5.4	44.87	45.00	-5.4	166	-3.25%
2024/02/27	0.5	45.31	0	0.00	44.90	0.5	167	0.31%
2024/02/02	0.1	46.55	0	0.00	46.25	0.1	165	0.06%
2024/02/01	0.1	45.26	0	0.00	45.30	0.1	161	0.07%
2024/01/31	0.1	45.55	0	0.00	45.25	0.1	158	0.07%
2024/01/29	0.1	45.55	0	0.00	45.50	0.1	158	0.06%
2024/01/26	0.1	45.70	0	0.00	45.50	0.1	159	0.06%
2024/01/17	0.1	45.75	0	0.00	45.50	0.1	164	0.06%
2024/01/10	0	45.75	0	0.00	45.65	0	181	0.00%
2024/01/09	0.1	46.24	0	0.00	45.70	0.1	182	0.06%
2024/01/05	0.1	46.70	0	0.00	46.55	0.1	182	0.03%
2024/01/04	0.1	46.85	0	0.00	46.80	0.1	182	0.05%
2024/01/03	0	47.10	0	0.00	47.00	0	193	0.01%
2023/12/25	0.1	47.50	0	0.00	47.15	0.1	205	0.05%
2023/12/21	0.1	47.65	0	0.00	47.55	0.1	217	0.05%
2023/12/19	0	47.75	0	0.00	47.35	0	218	0.00%
2023/12/18	0.1	48.30	0	0.00	48.20	0.1	219	0.02%
2023/12/15	1.1	48.50	0	0.00	48.20	1.1	222	0.50%
2023/12/12	0.1	48.82	5	48.80	48.50	-4.9	247	-1.98%
2023/12/07	0.1	50.20	0	0.00	49.90	0.1	281	0.02%
2023/12/06	1.1	51.39	0	0.00	51.30	1.1	298	0.35%
2023/12/05	4	51.10	0	0.00	52.40	4	294	1.36%
2023/11/24	0.1	48.00	0	0.00	47.15	0.1	285	0.02%
2023/11/22	0.1	48.25	0	0.00	48.15	0.1	285	0.02%
2023/11/16	0	0.00	1	46.85	46.90	-1	293	-0.34%
2023/11/14	0.2	45.65	0	0.00	45.90	0.2	299	0.06%
2023/11/13	0.3	46.05	0	0.00	45.65	0.3	300	0.10%
2023/11/10	0.1	46.50	0	0.00	46.50	0.1	303	0.03%
2023/11/08	0.1	47.40	0	0.00	47.00	0.1	308	0.03%
2023/11/03	0	0.00	1	46.95	47.00	-1	310	-0.32%
2023/10/31	0.2	46.75	0	0.00	46.40	0.2	315	0.05%
2023/10/30	0.1	47.00	0	0.00	46.95	0.1	316	0.02%
2023/10/27	1	46.90	0	0.00	46.90	1	317	0.31%
2023/10/25	0.1	47.10	0	0.00	47.30	0.1	317	0.02%
2023/10/24	0	0.00	1	46.60	47.10	-1	316	-0.32%
2023/10/23	0.4	46.77	0	0.00	46.50	0.4	315	0.13%
2023/10/20	0.1	47.75	1	47.51	47.10	-1	311	-0.30%
2023/10/19	0.1	48.72	0	0.00	48.15	0.1	313	0.04%
2023/10/18	0.1	49.71	1	49.00	48.80	-0.9	313	-0.30%
2023/10/17	0	0.00	1	50.00	50.00	-1	312	-0.32%
2023/10/16	0	50.90	0	0.00	50.30	0	313	0.01%
2023/10/13	0	51.40	0	0.00	51.50	0	316	0.01%
2023/10/11	0	52.60	2	50.75	51.00	-2	323	-0.61%
2023/10/06	1	53.70	0	0.00	54.30	1	320	0.31%
2023/10/04	0.1	53.00	0	0.00	52.70	0.1	319	0.03%
2023/10/02	0.1	54.00	0	0.00	54.30	0.1	321	0.03%
2023/09/28	1	55.00	0	0.00	54.60	1	320	0.31%
2023/09/27	0	0.00	1	54.10	54.00	-1	321	-0.31%
2023/09/25	1	53.80	0	0.00	53.20	1	321	0.31%
2023/09/14	0	52.88	0	0.00	53.20	0	307	0.01%
2023/09/13	0	0.00	1	53.50	53.30	-1	307	-0.33%
2023/09/12	1	50.10	1	54.00	54.00	0	308	0.00%
2023/09/11	0	47.90	1	47.05	49.15	-1	292	-0.34%
2023/09/07	0	50.60	0	0.00	50.40	0	278	0.01%
2023/09/06	0.2	51.04	0	0.00	50.70	0.2	289	0.06%
2023/09/04	0	0.00	0.2	51.10	51.10	-0.2	303	-0.07%
2023/08/29	0	0.00	0	49.50	50.30	0	313	0.00%
2023/08/28	0	49.35	0	0.00	49.00	0	314	0.00%
2023/08/25	0.1	49.20	1.3	49.64	49.25	-1.2	313	-0.38%
2023/08/24	0	52.40	0	0.00	51.10	0	309	0.01%
2023/08/23	0	0.00	0.1	52.90	52.70	-0.1	309	-0.03%
2023/08/22	0	53.20	0	0.00	53.00	0	321	0.00%
2023/08/18	0.1	52.15	2.3	53.23	51.50	-2.2	336	-0.65%
2023/08/17	0	0.00	1	53.02	53.40	-1	345	-0.30%
2023/08/16	0	0.00	1	53.20	54.00	-1	350	-0.29%
2023/08/14	0.1	59.50	0	0.00	59.00	0.1	375	0.03%
2023/08/11	2	61.35	0	0.00	61.20	2	404	0.49%
2023/08/02	0.1	60.00	0	0.00	59.30	0.1	666	0.02%
2023/07/18	0.1	65.00	0	0.00	63.90	0.1	864	0.01%
2023/07/10	3	67.57	0	0.00	67.50	3	1,000	0.30%
2023/07/03	1	67.60	0	0.00	67.50	1	1,050	0.10%
2023/06/26	0.1	68.50	0	0.00	68.10	0.1	1,044	0.01%
2023/06/21	0	0.00	0.5	69.30	69.20	-0.5	1,042	-0.05%
2023/06/16	0.2	68.80	0	0.00	70.70	0.2	1,047	0.02%
2023/06/15	0.3	69.33	0	0.00	69.00	0.3	1,038	0.03%
2023/06/14	3.2	69.81	0	0.00	69.70	3.2	1,033	0.31%
2023/06/13	1.2	69.97	0	0.00	69.80	1.2	1,042	0.12%
2023/06/12	0.2	71.08	1	71.20	69.80	-0.8	1,040	-0.07%
2023/06/09	0	0.00	1	72.20	72.30	-1	1,029	-0.10%
2023/06/07	1	71.30	0.2	71.20	71.20	0.8	1,037	0.07%
2023/06/02	1	71.90	0	0.00	71.80	1	1,054	0.09%
2023/06/01	0.1	71.80	0	0.00	71.60	0.1	1,055	0.01%
2023/05/29	1	71.20	0	71.30	71.20	1	1,083	0.09%
2023/05/26	0.2	71.30	3	71.27	70.80	-2.8	1,090	-0.26%
2023/05/24	0	0.00	0.2	73.80	72.50	-0.2	1,098	-0.02%
2023/05/23	2.3	72.53	1	72.10	72.10	1.3	1,092	0.12%
2023/05/22	1	73.70	0	0.00	73.20	1	1,084	0.09%
2023/05/19	2	74.05	0	0.00	73.30	2	1,083	0.18%
2023/05/18	1.2	74.08	10	75.50	73.40	-8.8	1,082	-0.81%
2023/05/17	6.3	75.65	0	0.00	75.00	6.3	1,062	0.59%
2023/05/16	2.7	78.45	1	78.60	76.10	1.7	1,034	0.16%
2023/05/15	1	80.00	2	77.30	80.00	-1	980	-0.10%
2023/05/12	3.5	73.87	2.2	75.45	77.80	1.3	959	0.14%
2023/05/11	10	73.50	12	73.00	73.10	-2	917	-0.22%
2023/05/10	13	74.81	2	75.30	74.90	11	893	1.23%
2023/05/09	0	0.00	1	72.70	72.50	-1	852	-0.12%
2023/05/08	2	72.45	0	0.00	72.40	2	843	0.24%
2023/05/05	0	0.00	28.1	73.07	72.70	-28.1	837	-3.35%
2023/05/04	30.1	73.03	30	72.23	72.80	0.1	838	0.01%
2023/05/03	30	72.23	0	0.00	72.00	30	829	3.62%
2023/04/27	0	0.00	1	69.50	69.10	-1	767	-0.13%
2023/04/26	0	0.00	1	69.90	70.10	-1	762	-0.13%
2023/04/25	2	69.60	3	69.40	70.40	-1	756	-0.13%
2023/04/20	4	72.85	8.4	72.60	73.00	-4.4	696	-0.62%
2023/04/18	3	67.60	1	67.50	66.90	2	585	0.34%
2023/04/17	0	0.00	2	67.90	67.80	-2	581	-0.34%
2023/04/13	0	0.00	0	67.10	67.70	0	586	0.00%
2023/04/12	1.1	67.51	0	0.00	67.50	1.1	578	0.19%
2023/04/11	7	70.37	0	0.00	69.80	7	565	1.24%
2023/04/10	0	0.00	0	68.90	69.20	0	548	0.00%
2023/03/27	0	66.60	0	0.00	66.30	0	532	0.00%
2023/03/22	0	67.30	0	0.00	67.10	0	539	0.00%
2023/03/20	0	64.35	0	63.60	64.30	0	543	0.00%
2023/03/17	0	63.77	0	0.00	63.40	0	547	0.00%
2023/03/16	0	65.04	0	0.00	63.10	0	554	0.00%
2023/03/15	1	67.00	0	0.00	66.50	1	568	0.18%
2023/03/13	0	0.00	2	66.10	67.40	-2	595	-0.34%
2023/03/09	1	71.00	0	0.00	70.90	1	606	0.16%
2023/03/08	1	70.90	0	0.00	71.20	1	616	0.16%
2023/03/07	1	71.80	0	0.00	72.10	1	641	0.16%
2023/03/01	0	73.27	0	0.00	72.60	0	665	0.00%
2023/02/24	0	71.70	0	0.00	72.50	0	649	0.00%
2023/02/13	0	0.00	1	72.20	71.60	-1	890	-0.11%
2023/02/10	1	75.20	2	75.50	73.30	-1	950	-0.11%
2023/01/30	0	0.00	0.8	70.50	70.00	-0.8	1,017	-0.08%
2023/01/12	0.1	67.40	0	0.00	67.10	0.1	1,101	0.01%
2023/01/10	0.2	69.10	0	70.70	69.00	0.2	1,153	0.02%
2023/01/09	0	0.00	0	72.10	70.50	0	1,192	0.00%
2023/01/05	0	69.00	0	70.50	69.00	0	1,256	0.00%
2023/01/04	0	69.10	0	70.51	69.60	0	1,287	0.00%
2023/01/03	0	69.64	1	70.20	70.80	-1	1,346	-0.07%
2022/12/29	0	0.00	0	65.40	65.30	0	1,423	0.00%
2022/12/28	1	66.00	0	66.20	66.10	1	1,452	0.07%
2022/12/27	0	0.00	2	66.40	66.00	-2	1,468	-0.14%
2022/12/20	0	68.90	0	0.00	65.20	0	1,618	0.00%
2022/12/12	1	70.40	0	0.00	70.30	1	1,735	0.06%
2022/12/07	0	0.00	1	70.40	69.90	-1	1,719	-0.06%
2022/12/06	0	0.00	26	73.87	73.20	-26	1,697	-1.53%
2022/12/05	0	0.00	1	76.30	75.60	-1	1,680	-0.06%
2022/12/02	1	75.80	1	76.90	76.50	0	1,672	0.00%
2022/11/28	0	0.00	1	75.20	73.80	-1	1,614	-0.06%
2022/11/25	0	0.00	4	74.05	72.60	-4	1,617	-0.25%
2022/11/24	1	74.70	0	0.00	74.00	1	1,610	0.06%
2022/11/23	0	0.00	6	74.88	74.70	-6	1,605	-0.37%
2022/11/22	2	74.00	0	0.00	72.70	2	1,589	0.13%
2022/11/21	4	74.35	0	0.00	73.10	4	1,584	0.25%
2022/11/18	2	75.09	2	74.60	73.80	0	1,585	0.00%
2022/11/17	1	76.70	2	76.35	76.90	-1	1,566	-0.06%
2022/11/16	1	73.00	1	74.10	72.50	0	1,535	0.00%
2022/11/15	1	75.10	1	76.00	74.50	0	1,541	0.00%
2022/11/14	1	73.00	1	73.20	75.20	0	1,527	0.00%
2022/11/11	1	75.00	0	0.00	74.10	1	1,505	0.07%
2022/11/10	6	76.35	3	78.83	76.80	3	1,460	0.21%
2022/11/09	6	78.17	0	0.00	78.60	6	1,402	0.43%
2022/11/08	2	76.15	3.3	78.48	79.40	-1.3	1,354	-0.09%
2022/11/07	9	72.93	0	0.00	72.20	9	1,288	0.70%
2022/11/04	12	74.52	3	72.80	73.50	9	1,259	0.71%
2022/11/03	4	70.08	0	0.00	71.00	4	1,212	0.33%
2022/11/02	3	69.80	1	70.30	71.10	2	1,198	0.17%
2022/10/31	0	0.00	1	65.20	64.30	-1	1,164	-0.09%
2022/10/26	1	66.60	0	0.00	64.50	1	1,142	0.09%
2022/10/25	0	0.00	20	67.02	65.50	-20	1,135	-1.76%
2022/10/24	0	0.00	5	70.30	68.50	-5	1,116	-0.45%
2022/10/21	1	70.30	4	71.73	69.50	-3	1,104	-0.27%
2022/10/20	3	69.83	2	70.95	71.60	1	1,080	0.09%
2022/10/19	2	69.35	23	70.79	68.10	-21	1,054	-1.99%
2022/10/18	30	70.99	11	70.87	70.90	19	1,050	1.81%
2022/10/17	11	72.35	14	72.30	72.90	-3	1,054	-0.28%
2022/10/14	20	69.90	2	69.85	71.60	18	1,017	1.77%
2022/10/13	11	67.87	15	68.12	65.10	-4	979	-0.41%
2022/10/12	4	69.30	0	0.00	70.90	4	948	0.42%
2022/10/11	0	0.00	3	71.13	72.80	-3	922	-0.33%
2022/10/07	9	68.20	4	68.30	69.70	5	863	0.58%
2022/10/06	12	68.58	2	66.90	69.80	10	832	1.20%
2022/10/05	1	61.90	1	62.70	63.80	0	783	0.00%
2022/10/04	1	61.90	0	0.00	62.00	1	771	0.13%
2022/09/28	3	64.80	1	66.50	62.90	2	773	0.26%
2022/09/27	1	60.20	2	62.15	64.30	-1	755	-0.13%
2022/09/26	1	58.50	0	0.00	58.50	1	753	0.13%
2022/09/23	2	60.45	4	64.15	64.10	-2	756	-0.26%
2022/09/22	1	58.50	5.1	58.89	60.60	-4.1	714	-0.57%
2022/09/19	0.1	51.80	0	0.00	51.40	0.1	699	0.01%
2022/09/15	0	0.00	3	52.03	51.60	-3	725	-0.41%
2022/09/14	0.1	52.00	0	0.00	52.00	0.1	767	0.01%
2022/09/13	0	0.00	3	52.90	52.90	-3	775	-0.39%
2022/09/08	3	51.00	0	0.00	51.00	3	825	0.36%
2022/09/06	0	0.00	2	52.20	51.00	-2	926	-0.22%
2022/09/05	1	53.80	0	0.00	53.50	1	944	0.11%
2022/09/02	1	56.20	0.1	55.50	55.50	0.9	948	0.09%
2022/09/01	0	0.00	1	57.20	57.10	-1	945	-0.11%
2022/08/26	0	0.00	1	53.30	54.00	-1	943	-0.11%
2022/08/23	0	0.00	1	54.30	54.30	-1	945	-0.11%
2022/08/22	0	0.00	0.1	56.10	55.80	-0.1	948	-0.01%
2022/08/19	0.1	53.80	0	0.00	53.60	0.1	950	0.01%
2022/08/18	1	53.60	1	54.00	53.80	0	996	0.00%
2022/08/15	0	0.00	3	54.00	53.70	-3	1,112	-0.27%
2022/08/12	0	0.00	1	52.00	52.00	-1	1,135	-0.09%
2022/08/09	0.1	50.60	0	0.00	50.80	0.1	1,206	0.00%
2022/08/04	0.1	51.40	1	51.10	51.20	-0.9	1,208	-0.08%
2022/08/03	0	0.00	1	52.20	51.90	-1	1,209	-0.08%
2022/07/28	0.1	52.30	0	0.00	52.00	0.1	1,220	0.00%
2022/07/26	1.1	52.02	0	0.00	51.80	1.1	1,221	0.09%
2022/07/25	2.2	54.66	0	0.00	53.80	2.2	1,216	0.18%
2022/07/22	0	0.00	2	58.10	57.60	-2	1,199	-0.17%
2022/07/21	0	0.00	4.1	52.11	52.90	-4.1	1,167	-0.35%
2022/07/20	2	51.30	0	0.00	51.30	2	1,164	0.17%
2022/07/19	2.1	51.17	0	0.00	51.50	2.1	1,169	0.18%
2022/07/15	1.1	51.36	0	0.00	51.40	1.1	1,197	0.09%
2022/07/12	5	50.64	1	50.20	50.20	4	1,215	0.33%
2022/07/11	1	56.20	0	0.00	55.00	1	1,221	0.08%
2022/07/08	3	57.23	0	0.00	57.90	3	1,216	0.25%
2022/07/07	0	0.00	1	53.00	54.50	-1	1,201	-0.08%
2022/07/06	1.2	50.13	0	0.00	49.95	1.2	1,187	0.10%
2022/07/05	1	59.00	13	54.05	55.00	-12	1,167	-1.03%
2022/07/04	0.3	60.93	0	0.00	59.00	0.3	1,133	0.02%
2022/07/01	0	0.00	1	69.00	65.50	-1	1,109	-0.09%
2022/06/28	0	0.00	1	71.60	71.30	-1	1,076	-0.09%
2022/06/27	0	0.00	1	71.60	73.70	-1	1,068	-0.09%
2022/06/22	5	74.00	27	73.16	72.20	-22	1,055	-2.08%
2022/06/21	31	70.74	1	70.90	71.20	30	1,042	2.88%
2022/06/20	2	72.00	0	0.00	69.10	2	1,045	0.19%
2022/06/17	3	70.33	0	0.00	71.80	3	1,027	0.29%
2022/06/16	8	73.20	5.1	72.76	72.00	2.9	1,010	0.29%
2022/06/14	0	0.00	1	64.80	68.40	-1	954	-0.10%
2022/06/08	1	67.10	1	68.40	67.70	0	1,018	0.00%
2022/05/31	2	66.90	1	66.80	66.80	1	1,049	0.10%
2022/05/30	1	67.50	0	67.50	67.30	1	1,059	0.09%
2022/05/27	1	67.50	2	66.85	67.40	-1	1,080	-0.09%
2022/05/26	1	67.10	0	0.00	66.00	1	1,075	0.09%
2022/05/25	2.1	72.00	0	0.00	71.60	2.1	1,036	0.20%
2022/05/24	0	79.90	6	79.13	78.30	-6	1,014	-0.59%
2022/05/23	4	73.90	29	75.13	81.00	-25	980	-2.55%
2022/05/20	29	74.66	9	74.57	74.50	20	949	2.11%
2022/05/19	8	73.69	8.1	74.62	77.70	-0.1	921	-0.01%
2022/05/18	0	0.00	2	72.60	72.60	-2	873	-0.23%
2022/05/16	1	60.30	0	0.00	60.00	1	882	0.11%
2022/05/13	0	0.00	2	59.80	59.90	-2	889	-0.22%
2022/05/12	3	60.67	0	0.00	59.50	3	898	0.33%
2022/05/09	0	0.00	4	63.00	61.80	-4	931	-0.43%
2022/05/05	0	0.00	2	67.60	67.20	-2	946	-0.21%
2022/05/04	2	64.95	0	0.00	65.30	2	951	0.21%
2022/05/03	1	65.00	0	65.48	64.30	1	973	0.10%
2022/04/28	0	0.00	0	66.27	65.60	0	1,039	0.00%
2022/04/27	0	66.20	0	0.00	66.20	0	1,110	0.00%
2022/04/26	2	67.80	0	0.00	67.50	2	1,154	0.17%
2022/04/25	5	68.70	1	68.60	68.50	4	1,172	0.34%
2022/04/22	0	72.73	2	73.00	72.10	-2	1,194	-0.17%
2022/04/21	2	75.95	4	76.10	76.00	-2	1,236	-0.16%
2022/04/20	0	74.00	3	74.00	74.00	-3	1,222	-0.25%
2022/04/19	0	68.75	0	0.00	67.30	0	1,222	0.00%
2022/04/18	0.1	66.80	0	0.00	65.10	0.1	1,236	0.01%
2022/04/15	9.1	68.53	0	0.00	67.60	9.1	1,245	0.73%
2022/04/14	0.1	73.51	0	0.00	73.00	0.1	1,247	0.01%
2022/04/13	0	0.00	2	74.65	74.60	-2	1,256	-0.16%
2022/04/12	2.1	74.97	0	0.00	74.60	2.1	1,271	0.17%
2022/04/11	0.3	78.60	0	0.00	77.70	0.3	1,289	0.03%
2022/04/07	0	0.00	0.1	81.00	78.50	-0.1	1,333	0.00%
2022/04/06	0	80.00	0	0.00	80.10	0	1,407	0.00%
2022/04/01	0	79.90	0	0.00	79.50	0	1,508	0.00%
2022/03/31	1	81.60	0	0.00	80.10	1	1,587	0.06%
2022/03/29	2	82.50	3	82.03	81.60	-1	1,707	-0.06%
2022/03/28	4.1	81.58	0	0.00	81.70	4.1	1,711	0.24%
2022/03/25	0	0.00	4	86.00	84.40	-4	1,712	-0.23%
2022/03/24	2	88.40	2.1	88.59	87.10	-0.1	1,716	-0.01%
2022/03/23	0	0.00	0.3	86.17	86.10	-0.3	1,712	-0.02%
2022/03/22	2.2	84.19	0	0.00	83.80	2.2	1,732	0.13%
2022/03/18	1	84.60	0	0.00	85.50	1	1,845	0.05%
2022/03/17	0	0.00	0.1	88.23	88.50	-0.1	1,835	-0.01%
2022/03/16	1	84.30	0	0.00	84.20	1	1,867	0.05%
2022/03/15	2	84.65	1	86.00	86.00	1	1,934	0.05%
2022/03/14	1	88.10	5	87.86	87.10	-4	1,965	-0.20%
2022/03/11	6	88.37	0.1	89.50	89.50	5.9	1,998	0.30%
2022/03/10	1	83.20	3.1	88.50	88.50	-2.1	1,990	-0.11%
2022/03/09	0	0.00	0	80.80	80.50	0	1,995	0.00%
2022/03/08	0	78.99	0	0.00	78.00	0	2,020	0.00%
2022/03/07	0.2	80.00	4	79.95	80.00	-3.8	2,053	-0.19%
2022/03/03	0	0.00	2	85.70	85.00	-2	2,186	-0.09%
2022/03/02	6	86.67	2	87.50	86.80	4	2,236	0.18%
2022/03/01	0	0.00	2	83.40	85.30	-2	2,317	-0.09%
2022/02/25	0	0.00	10	77.47	77.60	-10	2,389	-0.42%
2022/02/24	7.6	78.30	5	74.60	75.00	2.6	2,423	0.11%
2022/02/23	10	79.80	0	0.00	80.30	10	2,430	0.41%
2022/02/22	0.2	80.00	9	81.70	79.50	-8.8	2,464	-0.36%
2022/02/21	0	0.00	2	82.85	82.20	-2	2,473	-0.08%
2022/02/18	10	83.00	2	83.45	84.10	8	2,506	0.32%
2022/02/17	0	0.00	0.6	84.90	85.50	-0.6	2,531	-0.02%
2022/02/16	0	0.00	10	84.00	83.50	-10	2,560	-0.39%
2022/02/15	3	83.37	0	0.00	82.80	3	2,622	0.11%
2022/02/14	10	83.82	0	0.00	81.70	10	2,718	0.37%
2022/02/11	0	0.00	10	85.92	85.10	-10	2,858	-0.35%
2022/02/10	0	0.00	9	87.53	86.10	-9	3,043	-0.30%
2022/02/09	0	0.00	2.1	85.53	87.70	-2.1	3,228	-0.07%
2022/02/07	1	80.80	0	0.00	81.80	1	3,434	0.03%
2022/01/26	0	0.00	0	84.98	83.50	0	3,518	0.00%
2022/01/25	2	87.00	0	0.00	85.00	2	3,528	0.06%
2022/01/24	6	86.89	2	88.60	89.50	4	3,551	0.11%
2022/01/21	4	93.72	6	92.30	92.00	-2	3,545	-0.06%
2022/01/20	0	98.30	0	0.00	96.20	0	3,563	0.00%
2022/01/19	12	90.07	4.1	91.49	93.20	7.9	3,557	0.22%
2022/01/18	1	83.10	2	82.30	84.80	-1	3,530	-0.03%
2022/01/17	12	77.88	10	83.10	83.00	2	3,527	0.06%
2022/01/14	3	82.73	1	83.50	83.10	2	3,508	0.06%
2022/01/13	1	91.40	0.1	91.00	91.80	0.9	3,463	0.03%
2022/01/12	1	88.90	0	0.00	89.90	1	3,468	0.03%
2022/01/11	10.4	89.22	0	0.00	88.00	10.4	3,473	0.30%
2022/01/10	0.1	89.80	0	0.00	90.30	0.1	3,459	0.00%
2022/01/05	0	0.00	12.7	99.70	98.10	-12.7	3,464	-0.37%
2022/01/04	0.2	95.10	10	99.08	99.00	-9.8	3,445	-0.28%
2022/01/03	3	94.53	0	0.00	94.10	3	3,427	0.09%
2021/12/30	0	0.00	0	97.40	98.00	0	3,412	0.00%
2021/12/29	13.2	97.20	13.3	97.15	96.10	0	3,397	0.00%
2021/12/28	12	90.98	17.2	99.03	100.00	-5.2	3,331	-0.15%
2021/12/27	12.1	87.56	19	90.46	91.30	-6.9	3,242	-0.21%
2021/12/24	27.3	77.79	2.2	82.99	83.00	25.1	3,173	0.79%
2021/12/21	0	0.00	0	71.30	71.60	0	3,185	0.00%
2021/12/20	0	0.00	1	70.20	70.90	-1	3,191	-0.03%
2021/12/17	0	0.00	2	71.25	70.10	-2	3,180	-0.06%
2021/12/16	1.8	73.74	0.7	72.80	73.00	1.2	3,173	0.04%
2021/12/15	0.3	75.80	1	76.50	76.00	-0.7	3,146	-0.02%
2021/12/14	1.7	75.15	7.7	79.05	80.00	-6	3,115	-0.19%
2021/12/13	0	0.00	3.3	73.40	73.40	-3.3	3,029	-0.11%
2021/12/01	1	43.00	0	0.00	43.50	1	3,020	0.03%
2021/11/30	2	43.73	0	0.00	43.05	2	2,974	0.07%
2021/11/29	0	0.00	7	40.38	42.05	-7	2,922	-0.24%
2021/11/26	2.1	38.71	1	38.90	38.25	1.1	2,884	0.04%
2021/11/25	0.1	41.00	1	43.00	41.00	-0.9	2,878	-0.03%
2021/11/24	3.1	43.67	3	43.90	43.35	0.1	2,908	0.00%
2021/11/23	3	45.32	9	45.52	45.10	-6	3,023	-0.20%
2021/11/22	6	46.17	14	46.76	45.55	-8	3,110	-0.26%
2021/11/19	7	46.42	0	0.00	46.20	7	3,092	0.23%
2021/11/18	5.1	48.22	0	0.00	48.50	5.1	3,059	0.17%
2021/11/17	5	47.47	5	47.64	46.80	0	2,980	0.00%
2021/11/16	7	48.19	7	48.28	48.60	0	2,934	0.00%
2021/11/15	1	49.00	8.3	49.00	50.60	-7.3	2,867	-0.25%
2021/11/12	2	46.00	8.1	44.65	46.00	-6.1	2,783	-0.22%
2021/11/11	5	43.23	0	0.00	42.80	5	2,756	0.18%
2021/11/09	3	44.00	0	0.00	44.00	3	2,730	0.11%
2021/11/08	2	46.50	1	44.70	43.70	1	2,778	0.04%
2021/11/05	1	45.20	5	45.16	45.00	-4	2,744	-0.15%
2021/11/04	4	46.30	2	44.55	44.50	2	2,715	0.07%
2021/11/03	2	46.00	6	44.24	45.55	-4	2,817	-0.14%
2021/11/02	3	45.81	4	44.30	42.85	-1	2,884	-0.03%
2021/11/01	3	46.91	1	47.00	47.55	2	2,887	0.07%
2021/10/29	10	43.01	12.1	45.48	45.95	-2	2,821	-0.07%
2021/10/28	20	39.48	21	38.57	42.75	-1	2,637	-0.04%
2021/10/27	27	38.71	9	38.72	38.90	18	2,445	0.74%
2021/10/26	0	0.00	0.2	35.40	35.40	-0.2	2,259	-0.01%
2021/10/25	2	30.78	26.1	32.07	32.20	-24.1	2,222	-1.08%
2021/10/21	3	29.07	1.2	30.83	29.75	1.8	2,142	0.08%
2021/10/20	0	0.00	5	28.85	28.60	-5	2,136	-0.23%
2021/10/19	8	28.97	1	28.00	29.40	7	2,137	0.33%
2021/10/18	8	28.76	1	29.05	29.05	7	2,120	0.33%
2021/10/15	0	0.00	1	25.25	26.45	-1	2,104	-0.05%
2021/10/14	0	0.00	1	25.00	24.05	-1	2,106	-0.05%
2021/10/13	1	25.80	0	0.00	25.25	1	2,119	0.05%
2021/10/08	2	27.95	0	0.00	27.20	2	2,124	0.09%
2021/10/01	0	0.00	10.1	28.80	28.60	-10.1	2,256	-0.45%
2021/09/30	0	0.00	3.1	27.51	27.70	-3.1	2,329	-0.13%
2021/09/27	1	28.95	0	0.00	28.00	1	2,393	0.04%
2021/09/16	3	30.57	6	30.10	29.90	-3	2,414	-0.12%
2021/09/15	8	36.19	16	35.93	33.00	-8	2,390	-0.33%
2021/09/13	0	0.00	1	31.50	31.50	-1	2,352	-0.04%
2021/09/10	0	0.00	3	31.57	31.40	-3	2,364	-0.13%
2021/09/09	0	0.00	1	29.00	29.25	-1	2,352	-0.04%
2021/09/08	0	0.00	1	28.65	28.50	-1	2,355	-0.04%
2021/09/07	0	0.00	1	28.50	28.50	-1	2,362	-0.04%
2021/09/03	1	27.85	0	0.00	28.30	1	2,429	0.04%
2021/09/02	0	0.00	5	26.81	27.00	-5	2,422	-0.21%
2021/09/01	4	29.44	0	0.00	29.00	4	2,402	0.17%
2021/08/31	15	31.61	12	31.13	32.20	3	2,391	0.13%
2021/08/30	17	32.17	3	32.52	32.20	14	2,343	0.60%
2021/08/27	26	33.85	3	33.95	33.80	23	2,273	1.01%
2021/08/26	10	30.44	0.1	31.55	31.55	9.9	2,125	0.47%
2021/08/25	0	0.00	11	28.70	28.70	-11	2,011	-0.55%
2021/08/20	0	0.00	0	23.60	23.65	0	1,958	0.00%
2021/08/19	3	22.80	1	22.80	22.80	2	1,949	0.10%
2021/08/18	10.7	25.30	0	0.00	25.30	10.7	1,923	0.56%
2021/08/17	1	28.50	0	0.00	28.10	1	1,929	0.05%
2021/08/09	3	38.63	1.3	38.40	38.35	1.7	1,894	0.09%
2021/08/06	8.2	31.05	51.1	30.97	35.20	-42.9	1,755	-2.45%
2021/08/05	53.1	28.73	17	31.51	32.00	36.1	1,647	2.19%
2021/08/04	1	29.10	5	29.03	29.15	-4	1,575	-0.25%
2021/07/30	0	0.00	1	24.75	24.50	-1	1,517	-0.07%
2021/07/29	1.1	24.04	0	0.00	25.10	1.1	1,523	0.07%
2021/07/27	0.3	25.60	0	0.00	25.60	0.3	1,536	0.02%
2021/07/26	1	26.50	0	0.00	25.50	1	1,529	0.07%
2021/07/22	0	0.00	0.2	29.60	28.50	-0.2	1,506	-0.01%
2021/07/21	0	0.00	1	29.50	29.50	-1	1,490	-0.07%
2021/07/20	6	26.72	1	26.80	26.85	5	1,455	0.34%
2021/07/19	1	25.80	5	24.70	27.20	-4	1,468	-0.27%
2021/07/14	0	0.00	2	23.80	24.20	-2	1,567	-0.13%
2021/07/13	2	26.00	7.2	26.88	25.45	-5.2	1,631	-0.32%
2021/07/12	10	25.78	0.2	24.55	27.00	9.8	1,617	0.61%
2021/07/09	0	23.80	0	0.00	24.55	0	1,589	0.00%
2021/07/08	1	23.80	5.9	24.95	24.65	-4.9	1,563	-0.31%
2021/07/07	5.1	23.71	6	24.00	24.40	-0.9	1,497	-0.06%
2021/07/05	1	20.20	0	0.00	20.20	1	1,358	0.07%
2021/07/02	6	17.65	2	18.40	18.40	4	1,341	0.30%
2021/07/01	2.2	16.87	0	0.00	16.75	2.2	1,339	0.16%
2021/06/30	0.1	17.95	0	0.00	17.85	0.1	1,330	0.01%
2021/06/29	0.3	18.47	0	0.00	18.20	0.3	1,338	0.02%
2021/06/11	0	0.00	0	10.80	10.90	0	1,393	0.00%
2021/06/10	0.4	10.91	0	0.00	10.80	0.4	1,410	0.03%
2021/06/03	0.1	10.90	0	0.00	10.60	0.1	1,506	0.01%
2021/05/21	0	9.35	0	0.00	9.39	0	1,457	0.00%
2021/05/19	1	9.80	0	0.00	9.48	1	1,460	0.07%
2021/05/17	0.3	9.19	0	0.00	8.86	0.3	1,458	0.02%
2021/05/13	1	9.80	0	0.00	10.15	1	1,423	0.07%
2021/05/12	5.1	9.94	0	0.00	9.91	5.1	1,409	0.36%
2021/05/11	0.1	10.60	0	0.00	10.40	0.1	1,382	0.01%
2021/05/04	0.1	10.85	0	0.00	10.45	0.1	1,337	0.01%
2021/05/03	0	0.00	2	11.25	11.05	-2	1,322	-0.15%
2021/04/29	0.2	10.93	0	0.00	10.80	0.2	1,295	0.02%
2021/04/28	0.2	11.15	0	0.00	11.00	0.2	1,294	0.02%
2021/04/21	0.1	11.40	0	0.00	11.30	0.1	1,304	0.01%
2021/04/20	0	0.00	20	11.50	11.40	-20	1,293	-1.55%
2021/04/19	2	11.35	1	11.45	11.20	1	1,289	0.08%
2021/04/16	1	11.75	0	0.00	11.70	1	1,271	0.08%
2021/04/15	1	12.25	0	0.00	12.15	1	1,265	0.08%
2021/04/14	1	12.05	80	11.50	12.25	-79	1,259	-6.27%
2021/04/12	0	0.00	50	12.75	12.75	-50	1,215	-4.11%
2021/04/09	0	0.00	50	11.70	11.60	-50	1,175	-4.25%
2021/04/08	10.2	12.20	80	12.36	12.15	-69.8	1,175	-5.94%
2021/04/06	0	0.00	10	10.40	10.40	-10	1,260	-0.79%
2021/04/01	20	10.20	0	0.00	10.30	20	1,315	1.52%
2021/03/31	0.1	10.50	0	0.00	10.30	0.1	1,321	0.01%
2021/03/26	1	10.50	0	0.00	10.50	1	1,332	0.08%
2021/03/24	0.2	10.85	0	0.00	10.65	0.2	1,330	0.01%
2021/03/22	0	0.00	1	11.00	10.95	-1	1,312	-0.08%
2021/03/18	1	11.50	0	0.00	11.50	1	1,285	0.08%
2021/03/17	0	0.00	92	12.08	12.10	-92	1,256	-7.32%
2021/03/16	0	0.00	4	10.45	11.35	-4	1,205	-0.33%
2021/03/15	5	10.31	30	10.28	10.35	-25	1,191	-2.10%
2021/03/12	2	10.10	0.1	10.25	10.15	1.9	1,207	0.16%
2021/03/11	30	10.25	0	0.00	10.10	30	1,214	2.47%
2021/03/10	32	10.13	0.6	10.55	10.55	31.4	1,184	2.65%
2021/03/09	7.5	10.40	0.1	11.40	10.40	7.4	1,114	0.67%
2021/03/08	3.3	11.55	2.6	11.55	11.55	0.7	1,105	0.06%
2021/03/05	0	0.00	0.6	12.80	12.80	-0.6	1,114	-0.06%
2021/03/03	10	14.10	5	14.20	14.20	5	1,159	0.43%
2021/03/02	0	0.00	3	14.50	14.40	-3	1,213	-0.25%
2021/02/25	3	14.60	0	0.00	14.40	3	1,377	0.22%
2021/02/23	20	14.50	0	0.00	14.70	20	1,388	1.44%
2021/02/22	0.2	14.55	2	14.50	14.50	-1.8	1,402	-0.13%
2021/02/05	0	0.00	2	13.85	13.75	-2	1,462	-0.14%
2021/02/03	0	0.00	4	14.10	13.80	-4	1,531	-0.26%
2021/02/02	0	0.00	3	13.87	13.95	-3	1,572	-0.19%
2021/02/01	7	13.50	0	0.00	13.60	7	1,666	0.42%
2021/01/29	0	0.00	2	13.83	13.75	-2	1,742	-0.11%
2021/01/26	2	14.25	0	0.00	14.15	2	1,835	0.11%
2021/01/21	1	13.75	0	0.00	13.85	1	1,899	0.05%
2021/01/20	0	0.00	1	14.95	14.30	-1	1,887	-0.05%
2021/01/19	0	0.00	10	15.35	15.15	-10	1,875	-0.53%
2021/01/18	1	15.30	0	0.00	15.30	1	1,877	0.05%
2021/01/13	0	0.00	8	15.75	15.60	-8	1,832	-0.44%
2021/01/12	0	0.00	12	15.45	15.35	-12	1,834	-0.65%
2021/01/06	13	16.05	100	16.57	15.85	-87	1,825	-4.76%
2021/01/05	100	16.56	10	16.01	16.55	90	1,799	5.00%
2020/12/31	0	0.00	5	16.25	16.10	-5	1,780	-0.28%
2020/12/30	97	17.11	111	17.01	16.65	-14	1,757	-0.80%	大賣/
2020/12/29	215	17.65	3	18.22	17.90	212	1,702	12.45%	大買/鉅額交易
2020/12/28	5	15.85	0	0.00	17.10	5	1,571	0.32%
2020/12/24	5	15.40	0	0.00	15.60	5	1,502	0.33%
2020/12/21	0.2	15.20	0	0.00	15.20	0.2	1,528	0.01%
2020/12/14	1	15.20	0	0.00	15.50	1	1,656	0.06%
2020/12/09	0	0.00	0.5	15.65	15.65	-0.5	1,837	-0.03%
2020/12/01	0	0.00	0.1	16.10	16.20	-0.1	2,238	0.00%
2020/11/30	0	0.00	0.2	16.90	16.10	-0.2	2,320	-0.01%
2020/11/27	0	0.00	0.2	16.90	16.70	-0.2	2,393	-0.01%
2020/11/26	8	16.56	175	16.75	16.65	-167	2,397	-6.97%	大賣/鉅額交易
2020/11/25	175	17.04	101	16.89	17.20	74	2,353	3.14%	大買/大賣/
2020/11/23	0.9	15.10	0	0.00	15.10	0.9	2,193	0.04%
2020/11/20	0	0.00	212	15.14	15.20	-212	2,191	-9.67%	大賣/鉅額交易
2020/11/19	212	15.61	0	0.00	15.35	212	2,190	9.68%	大買/鉅額交易
2020/11/18	0	0.00	210	15.11	15.25	-210	2,174	-9.66%	大賣/鉅額交易
2020/11/17	210	15.38	30.4	15.45	15.40	179.6	2,171	8.27%	大買/鉅額交易
2020/11/13	0	0.00	1.6	14.93	15.00	-1.6	2,168	-0.07%
2020/11/12	0	0.00	230	15.59	15.30	-230	2,148	-10.71%	大賣/鉅額交易
2020/11/11	230	16.09	1.1	15.90	15.85	228.9	2,126	10.76%	大買/鉅額交易
2020/11/10	0	0.00	305.2	16.05	15.65	-305.2	2,116	-14.42%	大賣/鉅額交易
2020/11/09	241	16.58	2	17.00	16.45	239	2,082	11.48%	大買/鉅額交易
2020/11/06	2	15.53	0	0.00	16.00	2	2,006	0.10%
2020/11/05	1	14.65	159	14.32	15.00	-158	1,956	-8.07%	大賣/鉅額交易
2020/11/04	159	15.08	0	0.00	15.00	159	1,945	8.17%	大買/鉅額交易
2020/11/02	30	14.82	1	14.30	14.70	29	1,979	1.46%
2020/10/30	1	14.20	0	0.00	14.20	1	1,936	0.05%
2020/10/29	0	0.00	1.1	13.16	13.05	-1.1	1,905	-0.06%
2020/10/26	0	0.00	16	13.70	13.65	-16	1,908	-0.84%
2020/10/23	0	14.00	48	13.85	13.90	-48	1,910	-2.51%
2020/10/22	0	0.00	60	14.00	13.95	-60	1,915	-3.13%
2020/10/21	0	0.00	5	14.25	14.10	-5	1,923	-0.26%
2020/10/19	0	0.00	10	14.18	14.05	-10	1,952	-0.51%
2020/10/16	25	14.41	0	0.00	14.25	25	1,951	1.28%
2020/10/14	20	14.40	1	14.10	14.30	19	1,934	0.98%
2020/10/13	5	13.80	0	0.00	13.80	5	1,924	0.26%
2020/10/12	0	0.00	1	14.35	13.60	-1	1,917	-0.05%
2020/10/08	0.2	14.10	30	14.21	14.05	-29.8	1,904	-1.56%
2020/10/06	0.1	14.20	6	14.22	14.15	-5.9	1,911	-0.31%
2020/10/05	3	14.00	54	14.11	14.05	-51	1,917	-2.66%
2020/09/30	0	0.00	10	14.06	14.20	-10	1,926	-0.52%
2020/09/29	5	14.20	0	0.00	14.15	5	1,939	0.26%
2020/09/28	54	14.16	0	0.00	14.10	54	1,953	2.76%
2020/09/25	0	0.00	2	14.55	14.10	-2	1,946	-0.10%
2020/09/24	3	13.77	0	0.00	13.85	3	1,925	0.16%
2020/09/23	7	14.31	0	0.00	14.35	7	1,911	0.37%
2020/09/22	23.1	15.17	0	0.00	14.80	23.1	1,893	1.22%
2020/09/21	37	16.08	0	0.00	15.85	37	1,842	2.01%
2020/09/18	0	16.55	7	16.59	16.45	-7	1,818	-0.38%
2020/09/17	3	16.42	1	16.40	16.55	2	1,802	0.11%
2020/09/16	72	16.70	3	17.40	16.70	69	1,791	3.85%
2020/09/15	18	17.25	20	16.70	17.20	-2	1,759	-0.11%
2020/09/11	30	15.55	0	0.00	15.30	30	1,654	1.81%
2020/09/10	85	16.42	6	16.17	16.05	79	1,638	4.82%
2020/09/08	1	15.15	54	15.64	16.00	-53	1,521	-3.48%
2020/09/07	57.1	16.60	0	0.00	16.50	57.1	1,493	3.82%
2020/09/04	2	15.45	1	15.15	17.05	1	1,428	0.07%
2020/09/02	0	0.00	5	14.10	14.10	-5	1,228	-0.41%
2020/09/01	1	12.95	0	0.00	12.85	1	1,140	0.09%
2020/08/18	20	12.30	0	0.00	12.25	20	1,079	1.85%
2020/08/14	20	12.70	0	0.00	12.75	20	1,073	1.86%
2020/08/13	18	12.19	0	0.00	12.10	18	1,073	1.68%
2020/08/07	41	13.03	3	13.07	12.80	38	1,017	3.73%
2020/07/30	0	0.00	1	14.05	14.30	-1	997	-0.10%
2020/07/16	0.4	16.55	0	0.00	16.50	0.4	977	0.04%
2020/07/10	2	16.00	0	0.00	16.45	2	979	0.20%
2020/07/06	0.5	16.50	0	0.00	16.45	0.5	948	0.06%
2020/07/01	1.9	16.30	0.5	16.20	16.15	1.4	968	0.14%
2020/06/30	1	16.70	5.4	16.61	16.65	-4.4	969	-0.45%
2020/06/29	6.8	17.10	0	0.00	16.95	6.8	988	0.69%
2020/06/23	5	17.34	0	0.00	17.15	5	1,017	0.49%
2020/06/22	3	17.80	0	0.00	17.90	3	1,014	0.30%
2020/06/10	3	10.10	0	0.00	10.00	3	1,015	0.30%
2020/06/08	0	0.00	2	10.40	10.30	-2	1,029	-0.19%
2020/06/03	3	11.40	2	11.35	11.25	1	1,078	0.09%
2020/06/02	1	10.20	0	0.00	11.15	1	1,064	0.09%
2020/06/01	4	10.28	0	0.00	10.15	4	1,059	0.38%
2020/05/29	12	10.83	0	0.00	10.40	12	1,094	1.10%
2020/05/25	1	9.01	0	0.00	9.01	1	1,310	0.08%
2020/05/22	0	0.00	2	9.05	9.21	-2	1,405	-0.14%
2020/05/18	1	9.07	0	0.00	9.13	1	1,679	0.06%
2020/05/15	0	0.00	5	9.05	9.13	-5	1,679	-0.30%
2020/05/04	2	9.16	0	0.00	9.18	2	1,634	0.12%
2020/04/30	0.3	9.75	0	0.00	9.75	0.3	1,625	0.02%
2020/04/28	1	8.48	0	0.00	8.64	1	1,571	0.06%
2020/04/20	10	8.77	0	0.00	8.81	10	1,580	0.63%
2020/04/17	5	8.91	0	0.00	8.64	5	1,583	0.32%
2020/04/15	0	0.00	2	8.84	8.80	-2	1,576	-0.13%
2020/04/14	0	0.00	4	8.80	8.70	-4	1,577	-0.25%
2020/04/13	0	0.00	2	9.12	8.80	-2	1,598	-0.13%
2020/03/23	1	6.74	0	0.00	7.12	1	1,530	0.07%
2020/03/12	9	10.62	3	11.30	10.60	6	1,415	0.42%
2020/03/10	0	0.00	1	11.40	11.85	-1	1,356	-0.07%
2020/03/09	4	12.51	0	0.00	12.15	4	1,319	0.30%
2020/03/05	0	0.00	170	13.95	13.90	-170	1,255	-13.54%	大賣/鉅額交易
2020/03/04	179	13.70	10	13.75	13.95	169	1,234	13.68%	大買/鉅額交易
2020/03/03	15	14.46	4	14.54	14.20	11	1,187	0.93%
2020/03/02	3	14.60	0	0.00	14.60	3	1,105	0.27%
2020/02/27	1	16.20	2	16.30	16.20	-1	1,090	-0.09%
2020/02/26	3	18.02	0	0.00	17.95	3	1,004	0.30%
2020/02/24	4	16.05	0	0.00	16.05	4	772	0.52%
2020/02/20	0	0.00	1	17.00	17.05	-1	670	-0.15%
2020/02/19	0	0.00	2	16.25	16.25	-2	569	-0.35%
2020/02/17	2	14.50	0	0.00	14.60	2	502	0.40%
2020/02/10	0	0.00	2	14.45	14.45	-2	545	-0.37%
2020/02/03	0	0.00	1	14.10	14.10	-1	584	-0.17%
2020/01/20	1	15.75	0	0.00	15.85	1	722	0.14%
2020/01/16	0	0.00	1	15.70	15.80	-1	776	-0.13%
2020/01/15	0	0.00	0	16.10	15.80	0	777	0.00%
2020/01/14	0	0.00	2	15.75	15.60	-2	775	-0.26%
2020/01/08	0	0.00	6	15.60	15.55	-6	772	-0.78%
2020/01/02	0	0.00	4	15.85	15.85	-4	777	-0.51%
2019/12/18	0	0.00	1	14.95	14.90	-1	840	-0.12%
2019/12/13	0	0.00	2	14.70	14.75	-2	843	-0.24%
2019/12/11	0	0.00	1	14.75	14.70	-1	862	-0.12%
2019/12/10	0	0.00	50	14.86	14.85	-50	874	-5.72%
2019/12/09	50	15.00	0	0.00	14.90	50	884	5.65%
2019/11/29	0	0.00	3	14.65	14.60	-3	1,062	-0.28%
2019/11/25	2	14.85	0	0.00	14.80	2	1,137	0.18%
2019/11/12	1	15.00	0	0.00	15.00	1	1,409	0.07%
2019/11/11	10	15.10	0	0.00	14.85	10	1,409	0.71%
2019/11/07	0	0.00	1	15.50	15.45	-1	1,384	-0.07%
2019/11/06	0	0.00	0.8	15.60	15.50	-0.8	1,406	-0.05%
2019/10/31	0	0.00	3	16.05	16.05	-3	1,422	-0.21%
2019/10/30	3	15.85	0	0.00	15.95	3	1,407	0.21%
2019/10/29	0	0.00	29	16.75	15.95	-29	1,391	-2.08%
2019/10/28	33	16.48	5	17.20	16.80	28	1,343	2.08%
2019/10/25	0	0.00	1	15.95	16.00	-1	1,231	-0.08%
2019/10/09	0	0.00	5	14.75	14.65	-5	1,153	-0.43%
2019/10/08	1	15.20	0	0.00	15.05	1	1,144	0.09%
2019/10/04	5	15.10	0	0.00	15.05	5	1,110	0.45%
2019/09/26	0	0.00	1	14.85	14.80	-1	1,113	-0.09%
2019/09/24	0	0.00	1	15.10	15.15	-1	1,096	-0.09%
2019/09/16	0	0.00	2	14.85	14.50	-2	1,042	-0.19%
2019/09/12	1	14.90	0	0.00	14.80	1	1,029	0.10%
2019/09/10	0.1	15.40	0	0.00	15.40	0.1	1,002	0.01%
2019/09/03	1	14.85	5.1	14.45	14.85	-4.1	843	-0.48%
2019/09/02	0	0.00	45	13.82	14.15	-45	800	-5.62%
2019/08/29	1	13.70	0	0.00	13.70	1	764	0.13%
2019/08/28	50	13.25	0	0.00	13.30	50	731	6.84%
2019/08/23	2	13.45	1	13.35	13.35	1	694	0.14%
2019/08/22	0	0.00	3	13.50	13.55	-3	677	-0.44%
2019/08/20	6.6	13.42	2	13.43	13.45	4.6	599	0.77%
2019/08/13	5	14.65	0	0.00	14.80	5	414	1.21%
2019/08/07	5	15.40	10	15.40	15.40	-5	379	-1.32%
2019/08/05	1	14.60	0	0.00	14.60	1	340	0.29%
2019/08/02	1	16.00	0	0.00	15.60	1	336	0.30%
2019/07/29	0	0.00	3	16.75	16.65	-3	361	-0.83%
2019/07/25	2	17.15	0	0.00	17.20	2	373	0.54%
2019/07/12	3	17.00	0	0.00	16.95	3	564	0.53%
2019/07/09	10	17.40	0	0.00	17.20	10	658	1.52%
2019/07/08	1	17.70	0	0.00	17.65	1	688	0.15%
2019/07/05	2	18.90	0	0.00	18.80	2	697	0.29%
2019/06/13	0	0.00	1	18.00	18.05	-1	785	-0.13%
2019/06/12	1	18.35	0	0.00	18.30	1	788	0.13%
2019/06/05	1	18.15	0	0.00	18.10	1	785	0.13%
2019/05/17	5	17.10	0	0.00	17.10	5	881	0.57%
2019/05/16	3	18.60	0	0.00	18.25	3	878	0.34%
2019/05/15	6	18.65	0	0.00	18.60	6	892	0.67%
2019/05/13	10	18.95	0	0.00	18.95	10	889	1.12%
2019/05/09	1	18.70	0	0.00	18.70	1	886	0.11%
2019/05/02	3	19.90	0	0.00	20.30	3	881	0.34%
2019/04/26	1	20.00	0	0.00	19.90	1	878	0.11%
2019/04/23	1	21.30	0	0.00	21.30	1	840	0.12%
2019/04/22	0	0.00	1	21.45	21.90	-1	820	-0.12%
2019/04/18	11	20.45	80	20.60	20.00	-69	772	-8.93%
2019/04/17	90	20.90	5	21.20	21.10	85	748	11.35%
2019/04/11	20	18.90	0	0.00	18.90	20	653	3.06%
2019/04/10	0	0.00	2	18.05	18.15	-2	661	-0.30%
2019/04/09	61	18.35	10	18.35	18.35	51	640	7.96%
2019/04/08	3	16.60	0	0.00	16.70	3	621	0.48%
2019/04/03	17	16.35	0	0.00	16.50	17	637	2.66%
2019/04/02	53	16.49	0	0.00	16.75	53	655	8.08%
2019/03/08	0	0.00	1	16.35	16.55	-1	973	-0.10%
2019/02/25	3	19.33	0	0.00	19.45	3	921	0.33%
2019/02/21	1	18.15	0	0.00	18.10	1	891	0.11%
2019/02/14	0	0.00	4	18.39	18.40	-4	876	-0.46%
2019/02/11	0	0.00	1	18.15	17.90	-1	859	-0.12%
2019/01/30	1	18.05	0	0.00	18.00	1	854	0.12%
2019/01/24	5	17.83	2	17.85	17.95	3	835	0.36%
2019/01/22	0	17.50	0	0.00	17.50	0	816	0.00%
2019/01/21	0	0.00	1	17.65	17.65	-1	808	-0.12%
2019/01/11	0	0.00	3	19.60	19.40	-3	755	-0.40%
2019/01/10	3	19.30	0	0.00	19.10	3	736	0.41%
2019/01/09	1	18.85	0	0.00	18.85	1	721	0.14%
2019/01/08	0	0.00	3	18.80	19.00	-3	713	-0.42%
2019/01/07	3	19.05	0	0.00	18.85	3	704	0.43%
2019/01/03	3	19.27	0	0.00	19.15	3	694	0.43%
2019/01/02	1	19.90	0	0.00	19.65	1	676	0.15%
2018/12/26	0	0.00	1	19.35	18.60	-1	626	-0.16%
2018/12/24	0	0.00	2	19.23	19.50	-2	581	-0.34%
2018/12/22	3	19.07	1	19.95	19.95	2	548	0.36%
2018/12/19	2	17.48	0	0.00	17.35	2	488	0.41%
2018/12/14	11	17.22	0	0.00	17.30	11	477	2.30%
2018/12/11	0	0.00	10	17.45	17.50	-10	401	-2.49%
2018/12/10	0	0.00	10	17.40	17.50	-10	360	-2.77%
2018/11/02	0.2	14.25	0	0.00	14.25	0.2	378	0.05%
2018/09/17	1	15.60	0	0.00	15.45	1	315	0.32%
2018/08/31	0	0.00	10	17.05	17.70	-10	318	-3.14%
2018/08/27	1	15.00	0	0.00	15.10	1	309	0.32%
2018/08/22	10	15.58	0	0.00	15.55	10	313	3.19%
2018/08/17	1	16.10	0	0.00	16.00	1	294	0.34%
2018/08/14	1	18.75	0	0.00	18.70	1	271	0.37%
2018/07/16	1	19.75	0	0.00	20.00	1	265	0.38%
2018/06/21	3	20.85	0	0.00	20.90	3	316	0.95%
2018/05/04	0	0.00	10	22.80	22.65	-10	737	-1.36%
2018/04/23	1	21.75	0	0.00	21.80	1	734	0.14%
2018/04/17	1	22.20	0	0.00	22.15	1	743	0.13%
2018/04/10	4	23.15	0	0.00	22.65	4	789	0.51%
2018/04/09	1	23.10	0	0.00	23.70	1	783	0.13%
2018/03/20	5	25.45	0	0.00	25.35	5	752	0.66%
2018/03/15	0	0.00	2	26.50	26.20	-2	749	-0.27%
2018/03/06	0	0.00	1	28.75	28.75	-1	634	-0.16%
2018/03/02	0	0.00	10	27.50	27.50	-10	554	-1.80%
2018/02/06	1	22.05	0	0.00	21.30	1	501	0.20%
2018/01/26	0	0.00	2	24.70	24.70	-2	534	-0.37%
2018/01/23	0	0.00	1	24.95	24.60	-1	578	-0.17%
2018/01/19	0	0.00	5	24.90	24.65	-5	613	-0.81%
2018/01/15	0	0.00	2	25.25	25.10	-2	691	-0.29%
2018/01/12	2	25.30	0	0.00	25.35	2	704	0.28%
2018/01/11	0	0.00	3	25.20	25.05	-3	711	-0.42%
2018/01/09	1	25.70	3	24.32	26.35	-2	733	-0.27%
2018/01/08	2	25.10	1	25.00	24.80	1	748	0.13%