金麗-KY (8429)-凱基-高美館券商分點個股進出

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
10.20
漲跌
▼0.05
漲幅
-0.49%
成交量
98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－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館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	0.8	10.35	0	0.00	10.25	0.8	320	0.25%
2024/05/07	2.8	10.50	0	0.00	10.55	2.8	311	0.90%
2024/04/22	0	9.71	0	0.00	9.78	0	237	0.00%
2024/04/11	0	10.00	0	0.00	9.94	0	244	0.00%
2024/04/03	0	0.00	2	9.61	9.63	-2	255	-0.78%
2024/04/02	2	9.65	0	0.00	9.69	2	255	0.78%
2024/04/01	0	9.71	0	0.00	9.67	0	255	0.00%
2024/03/27	0	9.65	0	0.00	9.69	0	261	0.00%
2024/03/22	0	9.72	0	0.00	9.62	0	274	0.00%
2024/03/21	0.2	9.60	0	0.00	9.68	0.2	275	0.07%
2024/03/14	0	9.97	0	0.00	10.10	0	291	0.00%
2024/03/11	0	0.00	0.2	10.10	10.00	-0.2	283	-0.06%
2024/03/08	0.1	10.10	0	0.00	10.00	0.1	304	0.02%
2024/03/04	0	0.00	6	10.41	10.45	-6	322	-1.86%
2024/03/01	3	10.45	0	0.00	10.35	3	336	0.89%
2024/02/29	0	0.00	2	10.40	10.40	-2	346	-0.58%
2024/02/27	0	0.00	10	10.45	10.50	-10	349	-2.86%
2024/02/26	2	10.60	0	0.00	10.55	2	352	0.57%
2024/02/22	0	10.80	25	10.80	10.75	-25	347	-7.18%
2024/02/16	0	10.85	0	0.00	10.65	0	339	0.00%
2024/02/15	2	10.65	0	0.00	10.95	2	333	0.60%
2024/02/05	0	10.70	0	0.00	10.70	0	335	0.00%
2024/01/22	0	0.00	2.1	10.70	10.75	-2.1	338	-0.62%
2024/01/18	0	0.00	3	10.60	10.70	-3	339	-0.88%
2024/01/17	3	10.60	0	0.00	10.55	3	343	0.87%
2024/01/16	0	11.00	3	10.95	10.85	-3	336	-0.89%
2024/01/12	0	0.00	2	10.90	10.95	-2	346	-0.58%
2024/01/11	2	11.00	0	0.00	11.00	2	358	0.56%
2024/01/08	3	11.05	0	0.00	11.05	3	446	0.67%
2023/12/04	0.6	11.15	0	0.00	11.20	0.6	353	0.18%
2023/12/01	0	0.00	1	11.00	11.05	-1	345	-0.29%
2023/11/24	1	10.80	0	0.00	10.95	1	289	0.35%
2023/10/26	0	0.00	0	10.80	10.80	0	273	0.00%
2023/10/24	0	0.00	0.3	10.85	10.85	-0.3	268	-0.12%
2023/10/19	0	0.00	3	11.17	11.00	-3	258	-1.16%
2023/10/17	0	0.00	20	10.53	10.50	-20	220	-9.06%
2023/10/16	20	10.95	0	0.00	10.65	20	212	9.42%
2023/08/31	0	0.00	0.2	10.15	10.15	-0.2	249	-0.09%
2023/08/29	0	0.00	0	9.93	9.91	0	255	-0.01%
2023/08/07	0	0.00	1	10.25	10.20	-1	307	-0.33%
2023/08/01	1	10.35	0	0.00	10.40	1	307	0.33%
2023/07/12	3	10.70	0	0.00	10.70	3	289	1.04%
2023/07/11	0	0.00	1	11.15	11.10	-1	280	-0.36%
2023/07/06	0	0.00	1	11.40	11.20	-1	268	-0.37%
2023/07/05	0	0.00	0.1	11.15	11.20	-0.1	251	-0.04%
2023/06/19	0	0.00	0	10.65	10.65	0	228	0.00%
2023/06/12	0	0.00	0	10.95	10.85	0	221	0.00%
2023/06/09	0	0.00	0.1	11.20	11.00	-0.1	222	-0.05%
2023/06/08	0	11.20	0	0.00	10.95	0	223	0.00%
2023/06/07	1	11.20	0	0.00	11.05	1	226	0.44%
2023/05/22	0	11.25	0.2	11.30	11.10	-0.2	232	-0.08%
2023/05/19	1	11.00	0	0.00	10.90	1	219	0.46%
2023/05/18	0	0.00	9	11.00	10.90	-9	218	-4.13%
2023/05/09	0.2	10.70	0	0.00	10.55	0.2	211	0.09%
2023/05/02	0	0.00	0	10.50	10.50	0	326	0.00%
2023/04/20	4	10.53	0	0.00	10.45	4	366	1.09%
2023/04/19	0	0.00	0	10.65	10.55	0	369	0.00%
2023/04/18	5	10.55	0	0.00	10.55	5	371	1.35%
2023/04/17	0	10.55	0	0.00	10.55	0	374	0.00%
2023/04/14	0	0.00	1	10.45	10.45	-1	375	-0.27%
2023/04/06	0.2	10.60	0	0.00	10.60	0.2	454	0.04%
2023/03/27	0	0.00	1	10.35	10.35	-1	540	-0.19%
2023/03/03	0.2	11.15	0	0.00	11.00	0.2	868	0.02%
2023/03/01	0	11.00	0	0.00	10.90	0	863	0.00%
2023/02/24	0	11.00	0	0.00	10.90	0	863	0.00%
2023/02/22	0	10.90	0	0.00	10.80	0	865	0.00%
2023/02/21	0	10.98	5	10.90	10.85	-5	864	-0.58%
2023/02/20	0	11.00	0	0.00	11.00	0	861	0.00%
2023/02/16	0	11.50	0	0.00	10.80	0	863	0.00%
2023/02/15	0	10.75	0	0.00	10.75	0	862	0.00%
2023/02/14	0	10.60	0	0.00	10.65	0	863	0.00%
2023/02/10	0	0.00	0.1	11.00	10.75	-0.1	862	-0.01%
2023/02/02	0	0.00	4	11.45	11.45	-4	842	-0.47%
2023/02/01	6	11.60	0	0.00	11.45	6	838	0.72%
2023/01/31	13	11.61	10	11.70	11.70	3	811	0.37%
2023/01/30	1	10.95	0	0.00	10.95	1	747	0.13%
2023/01/03	1	10.85	80	10.75	10.70	-79	694	-11.37%
2022/12/26	0	0.00	2	11.30	11.10	-2	622	-0.32%
2022/12/23	2	11.40	0	0.00	11.20	2	604	0.33%
2022/12/22	2	10.85	0	0.00	10.85	2	572	0.35%
2022/12/20	1	10.90	10	11.20	10.80	-9	553	-1.63%
2022/12/19	0	0.00	2	11.25	11.20	-2	538	-0.37%
2022/12/16	11	11.08	5	10.80	10.95	6	527	1.14%
2022/12/15	5	11.30	0	0.00	11.00	5	520	0.96%
2022/12/14	82	11.50	0	0.00	11.25	82	499	16.43%
2022/12/13	0	0.00	20	11.49	11.20	-20	463	-4.32%
2022/12/12	40	11.48	25	11.50	11.70	15	411	3.64%
2022/12/09	5	11.00	10	10.98	11.00	-5	339	-1.47%
2022/12/08	2	10.40	10	10.48	10.20	-8	295	-2.71%
2022/12/07	10	10.57	9	10.60	10.45	1	260	0.38%
2022/11/23	0	9.32	1	9.34	9.32	-1	194	-0.51%
2022/11/21	0	0.00	2.2	9.34	9.28	-2.2	198	-1.10%
2022/11/16	1	9.71	0	0.00	9.62	1	238	0.42%
2022/11/15	2	9.70	0	0.00	9.75	2	238	0.84%
2022/11/14	0	9.79	0	0.00	9.76	0	239	0.00%
2022/11/10	0	9.83	0	0.00	9.75	0	227	0.00%
2022/11/08	0	9.86	0	0.00	9.77	0	222	0.00%
2022/11/07	0	9.83	0	0.00	9.79	0	219	0.00%
2022/11/04	0	9.73	0	0.00	9.72	0	216	0.00%
2022/11/03	0	9.84	0	0.00	9.73	0	217	0.00%
2022/11/02	0	9.80	0	0.00	9.80	0	213	0.00%
2022/10/11	0	9.55	0	0.00	9.54	0	189	0.00%
2022/09/28	4	9.47	0	0.00	9.45	4	201	1.98%
2022/09/26	7	9.98	0	0.00	9.82	7	202	3.46%
2022/09/16	0	0.00	0	10.40	10.25	0	190	-0.02%
2022/08/31	0	10.45	0	0.00	10.20	0	196	0.00%
2022/08/29	0	10.15	10	10.15	10.15	-10	201	-4.97%
2022/08/26	1	10.35	0	0.00	10.20	1	203	0.49%
2022/08/25	5	10.20	10	10.38	10.30	-5	201	-2.48%
2022/08/24	10	10.45	4	9.99	10.45	6	184	3.25%
2022/07/07	1	9.44	0	0.00	9.59	1	238	0.42%
2022/07/04	1	9.63	0	0.00	9.49	1	241	0.41%
2022/06/24	2	9.99	0	0.00	9.97	2	240	0.83%
2022/06/21	0	0.00	2.1	10.05	10.25	-2.1	237	-0.87%
2022/06/07	4	11.35	4	11.25	11.10	0	229	0.00%
2022/05/24	0	0.00	6	10.57	10.30	-6	246	-2.43%
2022/05/23	6	10.59	0	0.00	10.50	6	246	2.44%
2022/05/17	0.1	10.55	0	0.00	10.45	0.1	226	0.04%
2022/03/23	0	0.00	0.1	11.25	11.25	-0.1	381	-0.02%
2022/03/10	0	0.00	0	11.00	11.00	0	451	-0.01%
2022/03/09	0	0.00	11	10.69	10.75	-11	454	-2.42%
2022/03/08	1	10.80	0	0.00	10.65	1	460	0.22%
2022/03/07	1	10.95	0	0.00	10.85	1	457	0.22%
2022/02/25	0.1	11.50	0	0.00	11.45	0.1	501	0.01%
2022/02/23	0	0.00	1	11.85	11.85	-1	516	-0.19%
2022/02/21	1	12.10	0	0.00	12.05	1	542	0.18%
2022/01/24	1	11.35	0	0.00	11.30	1	937	0.11%
2022/01/20	1	11.85	0	0.00	11.85	1	1,004	0.10%
2022/01/18	1	11.90	0	0.00	11.90	1	1,164	0.09%
2022/01/17	0	0.00	1	12.05	12.05	-1	1,182	-0.08%
2022/01/14	2	11.98	0	0.00	12.05	2	1,213	0.16%
2022/01/07	4	12.25	0	0.00	12.25	4	1,240	0.32%
2021/12/30	0	0.00	1	12.85	12.80	-1	1,450	-0.07%
2021/12/29	0	0.00	1	12.80	12.85	-1	1,456	-0.07%
2021/12/23	1	12.95	0	0.00	13.00	1	1,660	0.06%
2021/12/16	0	0.00	1	13.20	13.15	-1	1,670	-0.06%
2021/11/26	0.1	12.90	0	0.00	12.95	0.1	1,910	0.01%
2021/11/23	1	13.50	2	13.35	13.10	-1	1,908	-0.05%
2021/11/22	2	13.25	2	13.40	13.20	0	1,907	0.00%
2021/11/19	2	13.25	0	0.00	13.10	2	1,902	0.11%
2021/11/12	2	14.10	4	14.60	14.65	-2	1,860	-0.11%
2021/11/10	5	14.80	0	0.00	14.60	5	1,809	0.28%
2021/11/09	2	14.55	12	14.76	15.05	-10	1,789	-0.56%
2021/11/08	11	14.93	2	14.60	15.00	9	1,745	0.52%
2021/11/02	0	0.00	1	14.05	13.55	-1	1,721	-0.06%
2021/11/01	2	14.38	0	0.00	14.55	2	1,689	0.12%
2021/10/28	1	14.25	0	0.00	14.00	1	1,626	0.06%
2021/10/27	17	14.04	17	13.93	14.20	0	1,592	0.00%
2021/10/26	1	13.00	0	0.00	13.40	1	1,466	0.07%
2021/10/22	0	0.00	10	13.05	13.10	-10	1,453	-0.69%
2021/10/21	10	13.10	7	12.94	13.10	3	1,441	0.21%
2021/10/20	1	12.30	0	0.00	12.35	1	1,479	0.07%
2021/10/15	0	0.00	2	12.50	12.45	-2	1,572	-0.13%
2021/10/14	0	0.00	1	12.55	12.35	-1	1,576	-0.06%
2021/10/13	2	12.40	5	12.50	12.25	-3	1,458	-0.21%
2021/10/12	3	11.75	0	0.00	11.75	3	1,407	0.21%
2021/10/06	0	0.00	1	12.05	12.00	-1	1,549	-0.06%
2021/10/05	3	11.90	0	0.00	12.05	3	1,610	0.19%
2021/10/04	3	11.65	0	0.00	11.85	3	1,677	0.18%
2021/10/01	5	12.33	0	0.00	12.35	5	1,711	0.29%
2021/09/30	5	13.20	0	0.00	13.25	5	1,804	0.28%
2021/09/27	0	0.00	16	12.96	12.95	-16	1,935	-0.83%
2021/09/24	0	0.00	1	12.25	12.20	-1	1,936	-0.05%
2021/09/23	3	12.05	0	0.00	12.05	3	1,960	0.15%
2021/09/15	1	12.80	20	12.80	12.70	-19	2,057	-0.92%
2021/09/14	0	0.00	12	12.71	12.75	-12	2,283	-0.53%
2021/09/13	0	0.00	5	12.55	12.40	-5	2,565	-0.19%
2021/09/10	0	0.00	3.9	12.95	12.95	-3.9	2,681	-0.14%
2021/09/08	1	11.80	0	0.00	11.60	1	3,033	0.03%
2021/09/06	2	12.25	0	0.00	12.00	2	3,064	0.07%
2021/09/02	3	12.60	0	0.00	12.30	3	3,104	0.10%
2021/08/31	3	12.55	0	0.00	12.55	3	3,130	0.10%
2021/08/20	2	11.85	0	0.00	11.70	2	3,656	0.05%
2021/08/17	2	12.10	0	0.00	11.85	2	3,891	0.05%
2021/08/13	2	12.80	0	0.00	12.50	2	3,902	0.05%
2021/08/11	2	12.83	1	12.80	12.55	1	3,910	0.03%
2021/08/09	2	14.10	0	0.00	13.80	2	3,892	0.05%
2021/07/30	3	14.05	5	14.23	13.95	-2	3,986	-0.05%
2021/07/29	0	0.00	1	14.25	14.40	-1	3,999	-0.03%
2021/07/27	5	14.25	0	0.00	14.15	5	4,009	0.12%
2021/07/26	5	14.75	2	15.23	14.70	3	4,008	0.07%
2021/07/23	1	14.75	10	14.90	15.00	-9	3,969	-0.23%
2021/07/21	10	13.73	1	14.25	13.60	9	3,954	0.23%
2021/07/19	0	0.00	1	14.45	14.55	-1	3,948	-0.03%
2021/07/16	1	14.50	0	0.00	14.50	1	3,987	0.03%
2021/07/15	2	14.80	1	14.45	14.90	1	3,965	0.03%
2021/07/12	20.8	15.88	11	15.30	15.00	9.8	3,819	0.26%
2021/07/09	1	15.60	0	0.00	15.30	1	3,755	0.03%
2021/07/08	12	17.00	0	0.00	16.90	12	3,665	0.33%
2021/07/07	11	21.10	18	20.13	18.75	-7	3,495	-0.20%
2021/07/06	9	18.87	28	19.58	19.85	-19	3,400	-0.56%
2021/07/05	6	18.18	4	18.35	18.05	2	3,313	0.06%
2021/06/29	9	17.20	9	17.20	17.00	0	3,189	0.00%
2021/06/28	1	18.00	3	18.00	17.50	-2	3,163	-0.06%
2021/06/25	4	18.25	6	17.27	17.80	-2	3,122	-0.06%
2021/06/24	6	17.63	3	17.25	17.80	3	3,075	0.10%
2021/06/23	5	17.40	2	16.80	16.70	3	3,015	0.10%
2021/06/22	13.2	17.09	13	16.91	16.20	0.2	2,728	0.01%
2021/06/21	1	17.40	1	17.50	17.50	0	2,363	0.00%
2021/06/18	19	15.54	24	15.93	15.95	-5	2,207	-0.23%
2021/06/17	2	13.73	10	14.33	14.50	-8	1,978	-0.40%
2021/06/16	5	12.85	5	13.15	13.20	0	1,820	0.00%
2021/06/10	2	11.78	1	11.80	11.85	1	1,771	0.06%
2021/06/09	0	0.00	1.1	12.27	12.35	-1.1	1,742	-0.07%
2021/06/07	2	12.80	4	12.60	12.55	-2	1,702	-0.12%
2021/06/04	12	13.98	15	13.96	13.35	-3	1,644	-0.18%
2021/06/03	10	13.82	8	13.80	14.30	2	1,559	0.13%
2021/06/02	7	13.36	0	0.00	13.10	7	1,472	0.48%
2021/06/01	0	0.00	3	12.73	12.70	-3	1,362	-0.22%
2021/05/31	3	12.40	1	12.55	12.35	2	1,317	0.15%
2021/05/27	6	11.80	6.1	11.73	12.35	-0.1	1,099	-0.01%
2021/05/26	1	11.20	4	10.98	11.25	-3	947	-0.32%
2021/05/18	0	0.00	0.5	9.52	9.52	-0.5	794	-0.06%
2021/05/11	1	10.45	0	0.00	10.40	1	718	0.14%
2021/05/04	0	0.00	0.1	9.67	9.55	-0.1	603	-0.01%
2021/04/28	0	0.00	2.3	10.91	11.00	-2.3	530	-0.43%
2021/04/26	3	9.60	1	9.87	9.96	2	479	0.42%
2021/04/22	3	9.65	0	0.00	9.51	3	462	0.65%
2021/04/12	0	0.00	1	8.92	8.91	-1	601	-0.17%
2021/03/31	0	0.00	1	8.40	8.34	-1	606	-0.16%
2021/03/29	0	0.00	1	8.42	8.40	-1	624	-0.16%
2021/03/25	1	8.34	0	0.00	8.34	1	639	0.16%
2021/03/23	1	8.40	0	0.00	8.38	1	662	0.15%
2021/03/04	1	8.52	0	0.00	8.51	1	803	0.12%
2021/02/23	0	0.00	1	8.73	8.74	-1	813	-0.12%
2021/01/29	5	8.21	0	0.00	8.24	5	823	0.61%
2021/01/26	0	0.00	0.1	8.44	8.37	-0.1	817	-0.01%
2021/01/25	1	8.33	0	0.00	8.48	1	815	0.12%
2021/01/22	0	0.00	1	8.43	8.45	-1	817	-0.12%
2021/01/14	5	9.13	0	0.00	9.11	5	784	0.64%
2021/01/11	0.5	9.52	0	0.00	9.39	0.5	757	0.07%
2021/01/07	3.1	9.91	10	9.96	9.79	-6.9	734	-0.94%
2021/01/06	11	10.35	0	0.00	9.94	11	691	1.59%
2020/12/31	1	9.38	3	9.33	9.37	-2	559	-0.36%
2020/12/28	0	0.00	0	9.51	9.35	0	563	-0.01%
2020/12/25	3	9.52	0.8	9.35	9.34	2.2	569	0.38%
2020/12/24	0	0.00	4	9.28	9.39	-4	555	-0.72%
2020/12/17	0	0.00	9	9.12	9.26	-9	653	-1.38%
2020/12/16	0	0.00	7.4	9.16	9.15	-7.4	755	-0.98%
2020/12/11	1	8.23	0	0.00	8.22	1	866	0.12%
2020/12/10	1	8.50	0	0.00	8.51	1	849	0.12%
2020/12/07	0.1	8.90	0	0.00	8.85	0.1	835	0.01%
2020/12/03	0	0.00	0.1	9.17	8.90	-0.1	846	-0.01%
2020/12/02	2	9.05	0	0.00	9.02	2	847	0.24%
2020/12/01	0.1	9.24	0	0.00	9.29	0.1	834	0.01%
2020/11/26	4	8.59	0	0.00	8.65	4	799	0.50%
2020/11/12	1.6	8.66	0	0.00	8.53	1.6	828	0.19%
2020/10/19	2	8.80	0	0.00	8.62	2	845	0.24%
2020/10/14	1	8.80	0	0.00	8.81	1	848	0.12%
2020/10/13	0	0.00	1	8.59	8.56	-1	856	-0.12%
2020/10/05	1	9.31	0	0.00	9.35	1	1,016	0.10%
2020/09/30	0	0.00	6	9.14	9.15	-6	1,033	-0.58%
2020/09/25	2	8.50	0	0.00	8.61	2	1,074	0.19%
2020/09/23	2	9.69	0	0.00	9.50	2	1,040	0.19%
2020/09/22	2	10.05	0	0.00	10.00	2	1,012	0.20%
2020/09/21	7	9.88	12	9.61	10.10	-5	950	-0.53%
2020/09/18	1	9.39	3	9.21	9.41	-2	842	-0.24%
2020/09/17	3	8.59	1	8.49	8.56	2	694	0.29%
2020/09/16	0.1	8.30	0	0.00	8.20	0.1	682	0.01%
2020/09/10	6	8.58	0	0.00	8.42	6	715	0.84%
2020/09/09	0	0.00	2	8.60	8.64	-2	711	-0.28%
2020/09/08	4	8.14	1	8.18	8.38	3	692	0.43%
2020/09/07	2	8.13	5	8.19	8.20	-3	685	-0.44%
2020/09/03	0	0.00	1	7.84	7.87	-1	674	-0.15%
2020/09/01	1	7.77	0	0.00	7.75	1	663	0.15%
2020/08/31	1	7.86	1	7.79	7.79	0	665	0.00%
2020/08/28	2	7.75	4	7.82	7.83	-2	669	-0.30%
2020/08/27	6	7.83	5	7.90	7.70	1	677	0.15%
2020/08/26	2	7.80	4	7.82	7.79	-2	666	-0.30%
2020/08/24	1	7.53	1	7.57	7.65	0	661	0.00%
2020/08/20	2	7.72	0	0.00	7.50	2	668	0.30%
2020/08/12	0	0.00	1	7.86	7.90	-1	640	-0.16%
2020/08/07	6	8.09	0	0.00	8.03	6	645	0.93%
2020/08/03	0	0.00	1	8.47	8.30	-1	648	-0.15%
2020/07/28	1	7.87	0	0.00	7.62	1	643	0.16%
2020/07/27	3	8.00	0	0.00	7.87	3	649	0.46%
2020/07/22	1	8.71	0	0.00	8.71	1	655	0.15%
2020/07/15	0	0.00	11	9.32	9.32	-11	614	-1.79%
2020/07/14	12	8.82	0	0.00	8.48	12	556	2.15%
2020/07/10	20	8.91	0	0.00	8.90	20	535	3.73%
2020/07/09	0	0.00	9	9.19	9.19	-9	477	-1.89%
2020/06/29	2	7.24	2	7.26	7.43	0	404	0.00%
2020/06/09	5	7.56	0	0.00	7.53	5	453	1.10%
2020/05/28	2	7.42	3	7.44	7.25	-1	482	-0.21%
2020/05/27	2	7.39	7.7	7.40	7.40	-5.7	478	-1.18%
2020/05/26	1	7.33	1	7.37	7.34	0	474	0.00%
2020/05/25	1	7.25	1	7.26	7.33	0	470	0.00%
2020/05/22	1	7.24	2	7.29	7.27	-1	470	-0.21%
2020/05/14	1	7.17	0	0.00	7.22	1	459	0.22%
2020/05/13	4	7.43	4	7.46	7.40	0	457	0.00%
2020/05/12	3	7.56	2	7.61	7.55	1	456	0.22%
2020/05/11	2	7.62	1	7.65	7.64	1	456	0.22%
2020/05/07	2	7.35	2	7.41	7.58	0	457	0.00%
2020/04/27	1	7.03	3	7.05	7.05	-2	462	-0.43%
2020/04/24	1	6.88	4	6.93	6.91	-3	463	-0.65%
2020/04/23	0	0.00	2	6.85	6.84	-2	462	-0.43%
2020/04/22	2	6.66	3	6.74	6.75	-1	462	-0.22%
2020/04/21	7	6.91	1	7.02	6.70	6	459	1.31%
2020/04/20	2	7.05	1	7.04	7.06	1	453	0.22%
2020/04/17	3	7.04	2	7.08	7.02	1	453	0.22%
2020/04/16	1	7.01	1	7.05	7.01	0	449	0.00%
2020/04/15	4	7.01	6	7.05	7.09	-2	448	-0.45%
2020/04/14	14	6.92	12	6.98	6.98	2	445	0.45%
2020/03/26	5	6.29	5	6.34	6.35	0	484	0.00%
2020/03/20	7	5.88	11	6.01	6.27	-4	471	-0.85%
2020/03/19	2	6.05	3	5.80	5.80	-1	467	-0.21%
2020/03/18	4	6.51	6	6.54	6.44	-2	453	-0.44%
2020/03/17	2	6.47	2	6.45	6.44	0	446	0.00%
2020/03/13	0	0.00	9	7.44	7.50	-9	414	-2.17%
2020/03/12	1	8.25	0	0.00	8.26	1	398	0.25%
2020/03/11	4	9.21	0	0.00	9.16	4	381	1.05%
2020/03/10	6	9.44	1	9.48	9.43	5	370	1.35%
2020/03/09	5	9.62	3	9.66	9.65	2	363	0.55%
2020/03/06	1	9.84	1	9.87	9.90	0	367	0.00%
2020/03/04	1	9.70	1	9.73	9.93	0	375	0.00%
2020/03/03	2	9.70	2	9.70	9.77	0	375	0.00%
2020/03/02	1	9.60	3	9.60	9.69	-2	378	-0.53%
2020/02/27	2	9.72	0	0.00	9.70	2	378	0.53%
2020/02/26	3	9.67	3	9.74	9.75	0	379	0.00%
2020/02/25	1	9.76	2	9.81	9.80	-1	382	-0.26%
2020/02/20	0	0.00	1	10.05	9.97	-1	411	-0.24%
2020/02/19	6	9.91	5	9.93	9.90	1	413	0.24%
2020/02/18	1	9.67	2	9.71	9.70	-1	421	-0.24%
2020/02/12	0	0.00	2	9.73	9.73	-2	452	-0.44%
2020/02/10	3	9.43	3	9.50	9.49	0	448	0.00%
2020/02/07	2	9.74	0	0.00	9.72	2	442	0.45%
2020/02/04	0	0.00	2	9.86	9.89	-2	439	-0.46%
2020/02/03	1	9.58	3	9.61	9.70	-2	435	-0.46%
2020/01/31	1	9.99	0	0.00	10.10	1	424	0.24%
2020/01/30	5	10.38	0	0.00	10.25	5	413	1.21%
2020/01/20	1	11.45	1	11.50	11.35	0	399	0.00%
2020/01/09	2	11.63	2	11.68	11.60	0	392	0.00%
2020/01/08	1	11.65	1	11.70	11.70	0	391	0.00%
2020/01/07	1	11.75	2	11.68	11.75	-1	391	-0.26%
2020/01/02	3	11.90	0	0.00	11.90	3	395	0.76%
2019/12/30	1	12.05	0	0.00	11.95	1	390	0.26%
2019/12/27	0	0.00	1	11.95	12.10	-1	379	-0.26%
2019/12/26	2	11.50	2	11.60	11.65	0	341	0.00%
2019/12/24	1	11.05	1	11.10	11.15	0	324	0.00%
2019/12/23	2	11.15	0	0.00	11.15	2	321	0.62%
2019/12/19	2.1	11.18	2	11.18	11.15	0.1	322	0.03%
2019/12/18	0	0.00	1	11.30	11.25	-1	318	-0.31%
2019/12/16	0	0.00	5	11.05	11.15	-5	309	-1.62%
2019/12/13	1	11.15	1	11.15	11.10	0	304	0.00%
2019/12/12	2	11.25	1	11.20	11.20	1	300	0.33%
2019/12/11	2	11.33	2	11.43	11.35	0	297	0.00%
2019/12/09	1	11.40	0	0.00	11.30	1	304	0.33%
2019/12/06	1	11.45	0	0.00	11.40	1	303	0.33%
2019/12/05	2	11.48	2	11.55	11.50	0	304	0.00%
2019/12/03	0	0.00	3	11.20	11.55	-3	302	-0.99%
2019/11/26	4	11.85	2	11.80	11.75	2	289	0.69%
2019/11/19	1.4	11.63	0	0.00	11.60	1.4	267	0.52%
2019/11/13	3	12.57	2	12.55	12.45	1	230	0.43%
2019/11/11	2	12.88	0	0.00	12.85	2	215	0.93%
2019/10/31	1	13.00	0	0.00	13.00	1	231	0.43%
2019/10/24	1	13.20	0	0.00	13.15	1	235	0.42%
2019/10/21	0	0.00	0.1	13.10	13.10	-0.1	242	-0.05%
2019/10/17	0	0.00	0.1	13.15	13.10	-0.1	248	-0.02%
2019/10/16	0	0.00	5	13.03	13.00	-5	250	-2.00%
2019/10/15	5	13.00	0	0.00	12.95	5	253	1.97%
2019/10/14	1	13.20	1	13.25	13.00	0	253	0.00%
2019/09/04	0	0.00	2	13.60	13.65	-2	288	-0.69%
2019/09/02	0	0.00	1	13.50	13.50	-1	292	-0.34%
2019/08/30	1	13.85	0	0.00	13.90	1	292	0.34%
2019/08/29	2	13.83	0	0.00	13.80	2	286	0.70%
2019/08/26	2	13.40	0	0.00	13.35	2	282	0.71%
2019/08/22	2	13.65	0	0.00	13.60	2	301	0.66%
2019/08/15	1	13.25	1	13.35	13.35	0	299	0.00%
2019/08/14	4	13.45	0	0.00	13.50	4	299	1.34%
2019/08/08	1	13.80	2	13.78	13.75	-1	306	-0.33%
2019/08/06	1	13.65	0	0.00	13.80	1	316	0.32%
2019/07/23	0	0.00	1	14.90	14.75	-1	347	-0.29%
2019/07/19	0	0.00	2	14.60	14.75	-2	346	-0.58%
2019/07/12	0	0.00	10	14.85	14.70	-10	370	-2.70%
2019/07/11	2	14.73	0	0.00	14.75	2	381	0.52%
2019/07/04	4	15.20	0	0.00	15.10	4	532	0.75%
2019/06/21	1	14.30	2	14.33	14.30	-1	604	-0.17%
2019/06/19	1	14.15	1	14.20	14.30	0	612	0.00%
2019/06/18	2	14.25	2	14.23	14.10	0	619	0.00%
2019/06/14	1	14.35	3	14.40	14.40	-2	624	-0.32%
2019/06/13	0	0.00	1	14.45	14.40	-1	631	-0.16%
2019/06/12	2	14.40	1	14.30	14.30	1	635	0.16%
2019/06/11	1	14.65	1	14.75	14.65	0	624	0.00%
2019/06/06	10	14.95	0	0.00	14.90	10	623	1.60%
2019/06/05	7	15.01	1	15.05	14.95	6	631	0.95%
2019/05/30	0	0.00	4	15.35	15.20	-4	658	-0.61%
2019/05/29	3	15.10	4	15.18	15.20	-1	690	-0.14%
2019/05/27	3	14.92	3	14.97	14.95	0	684	0.00%
2019/05/23	3	15.03	3	15.10	15.10	0	690	0.00%
2019/05/22	2	15.10	0	0.00	15.20	2	697	0.29%
2019/05/21	0	0.00	1	15.10	15.10	-1	704	-0.14%
2019/05/20	2	15.00	2	15.08	14.95	0	714	0.00%
2019/05/17	4	15.05	5	15.08	15.05	-1	713	-0.14%
2019/05/16	3	15.37	1	15.30	15.30	2	706	0.28%
2019/05/15	0	0.00	1.1	15.80	15.70	-1.1	719	-0.15%
2019/05/14	0	0.00	1	15.70	15.75	-1	726	-0.14%
2019/05/07	1	17.25	1	17.30	17.30	0	724	0.00%
2019/05/03	1	17.55	1	17.55	17.60	0	747	0.00%
2019/04/29	3	17.60	0	0.00	17.50	3	764	0.39%
2019/04/26	10	17.80	0	0.00	17.75	10	779	1.28%
2019/04/24	2.5	18.21	0	0.00	17.95	2.5	781	0.32%
2019/04/22	1	17.90	0	0.00	17.90	1	775	0.13%
2019/04/19	3	17.90	0	0.00	17.90	3	817	0.37%
2019/04/18	5	18.02	0	0.00	17.90	5	815	0.61%
2019/04/11	6	18.18	8	18.06	18.05	-2	700	-0.29%
2019/04/10	6	18.00	8	17.88	18.20	-2	679	-0.29%
2019/04/09	0	0.00	2	17.70	17.80	-2	636	-0.31%
2019/04/08	0	0.00	7	17.65	17.60	-7	628	-1.11%
2019/04/03	0	0.00	1	17.55	17.90	-1	608	-0.16%
2019/03/27	0	0.00	1	17.00	17.15	-1	568	-0.18%
2019/03/26	1	16.95	0	0.00	16.95	1	558	0.18%
2019/03/22	6	17.25	0	0.00	17.30	6	546	1.10%
2019/03/21	3	17.23	0	0.00	17.20	3	540	0.56%
2019/03/20	2	17.35	0	0.00	17.30	2	532	0.38%
2019/03/19	1	17.40	0	0.00	17.40	1	529	0.19%
2019/03/08	0	0.00	1	17.70	17.80	-1	564	-0.18%
2019/03/05	0	0.00	1	18.25	18.20	-1	555	-0.18%
2019/03/04	0	0.00	2	18.20	18.05	-2	546	-0.37%
2019/02/27	1	17.50	0	0.00	17.55	1	514	0.19%
2019/02/20	0	0.00	0	17.25	17.25	0	498	0.00%
2019/02/14	3	17.45	0	0.00	17.40	3	520	0.58%
2019/01/30	2	17.70	0	0.00	17.70	2	490	0.41%
2019/01/29	2	17.75	0	0.00	17.90	2	481	0.42%
2019/01/25	0	0.00	1	17.85	17.85	-1	470	-0.21%
2019/01/14	0	0.00	5	18.85	18.80	-5	412	-1.21%
2019/01/11	8	19.29	3	19.18	18.65	5	407	1.23%
2018/12/25	5	17.55	0	0.00	17.60	5	404	1.24%
2018/12/19	5	18.25	0	0.00	18.15	5	410	1.22%
2018/12/14	5	18.55	0	0.00	18.60	5	408	1.22%
2018/12/07	22	19.54	0	0.00	19.30	22	418	5.25%
2018/12/06	2	19.50	4	19.55	19.70	-2	410	-0.49%
2018/12/04	5	18.75	0	0.00	18.70	5	380	1.31%
2018/11/30	0	0.00	4	18.70	18.60	-4	382	-1.05%
2018/11/26	0	0.00	2	18.05	18.05	-2	384	-0.52%
2018/11/23	1	17.80	0	0.00	17.85	1	388	0.26%
2018/11/22	0	0.00	1	17.90	17.90	-1	393	-0.25%
2018/11/19	0	0.00	2	18.45	18.35	-2	393	-0.51%
2018/11/15	0.5	18.30	1	18.10	18.30	-0.5	392	-0.13%
2018/11/14	1	18.10	4	17.45	18.10	-3	375	-0.80%
2018/11/13	0	0.00	6	16.85	16.90	-6	372	-1.61%
2018/11/12	2	17.20	1	17.20	17.20	1	374	0.27%
2018/11/09	5	17.05	1	17.10	17.15	4	379	1.05%
2018/11/07	0	0.00	1	16.35	16.65	-1	390	-0.26%
2018/11/01	0	0.00	1	16.25	16.20	-1	465	-0.21%
2018/10/30	1	15.75	1	15.80	15.80	0	468	0.00%
2018/10/19	4	16.55	0	0.00	16.65	4	507	0.79%
2018/10/17	1	17.00	0	0.00	16.85	1	527	0.19%
2018/10/16	10	16.75	0	0.00	16.75	10	527	1.90%
2018/10/12	6	16.80	0	0.00	16.80	6	569	1.05%
2018/10/11	1	16.85	0	0.00	16.80	1	567	0.18%
2018/10/09	1	18.75	1	18.80	18.65	0	577	0.00%
2018/10/04	1	19.40	0	0.00	19.40	1	671	0.15%
2018/10/02	0	0.00	1	19.85	19.75	-1	718	-0.14%
2018/10/01	2	19.90	2	19.95	20.15	0	848	0.00%
2018/09/27	2	19.43	0	0.00	19.40	2	902	0.22%
2018/09/26	1	19.50	0	0.00	19.40	1	925	0.11%
2018/09/03	1	19.85	1	19.90	19.60	0	1,583	0.00%
2018/08/29	0	0.00	4.1	20.20	20.15	-4.1	1,747	-0.23%
2018/08/15	1	20.35	1	20.30	20.30	0	2,017	0.00%
2018/08/14	14	20.36	5	20.70	20.60	9	2,055	0.44%
2018/08/13	9	20.29	2	20.25	20.25	7	2,129	0.33%
2018/08/09	1	22.50	1	22.70	22.50	0	2,275	0.00%
2018/08/08	5	23.10	13	22.98	22.65	-8	2,266	-0.35%
2018/08/06	1	22.65	0	0.00	22.50	1	2,317	0.04%
2018/08/01	1	22.50	0	0.00	22.60	1	2,358	0.04%
2018/07/26	1	22.70	27	22.65	22.60	-26	2,329	-1.12%
2018/07/25	0	0.00	8	22.61	22.60	-8	2,312	-0.35%
2018/07/24	44	22.64	0	0.00	22.55	44	2,311	1.90%
2018/07/19	2	22.75	0	0.00	22.65	2	2,285	0.09%
2018/07/17	1	23.40	8	23.40	23.35	-7	2,252	-0.31%
2018/07/13	1	24.75	0	0.00	24.40	1	2,195	0.05%
2018/07/12	9	24.40	2	24.53	24.05	7	2,165	0.32%
2018/07/10	1	23.40	0	0.00	23.25	1	2,104	0.05%
2018/07/09	3	23.48	0	0.00	23.30	3	2,077	0.14%
2018/06/26	0	0.00	1	25.20	25.30	-1	1,756	-0.06%
2018/06/25	1	26.20	0	0.00	25.95	1	1,725	0.06%
2018/06/14	5	26.70	0	0.00	26.70	5	1,511	0.33%
2018/06/13	0	0.00	11	26.43	26.85	-11	1,460	-0.75%
2018/06/12	0	0.00	5	26.10	26.20	-5	1,366	-0.37%
2018/06/11	12	26.05	7	25.95	26.40	5	1,302	0.38%
2018/06/06	5	25.49	26	25.44	25.30	-21	1,191	-1.76%
2018/06/05	28	25.35	16	25.32	25.30	12	1,058	1.13%
2018/05/31	12	25.10	10	24.55	24.40	2	1,013	0.20%
2018/05/30	2	24.20	0	0.00	24.20	2	980	0.20%
2018/05/29	3	24.92	4	24.91	24.45	-1	963	-0.10%
2018/05/28	39	24.52	32	24.88	25.10	7	919	0.76%
2018/05/23	0	0.00	2	23.50	23.45	-2	809	-0.25%
2018/05/22	3.2	23.81	2	23.95	23.35	1.2	793	0.15%
2018/05/21	3	23.45	5	24.13	24.20	-2	765	-0.26%
2018/05/18	15	22.33	7	22.75	23.90	8	701	1.14%
2018/05/17	4	22.85	10	22.85	22.85	-6	625	-0.96%
2018/05/14	0	0.00	1	21.80	21.70	-1	563	-0.18%
2018/05/11	2	20.95	1	20.80	20.95	1	518	0.19%
2018/05/09	0.2	19.05	0	0.00	19.05	0.2	484	0.04%
2018/05/04	0.2	19.50	0	0.00	19.45	0.2	483	0.04%
2018/05/03	0.2	19.50	0	0.00	19.50	0.2	485	0.03%
2018/05/02	0.2	19.65	1.2	19.65	19.65	-1	488	-0.20%
2018/04/30	0	0.00	110	19.45	19.70	-110	488	-22.54%	大賣/鉅額交易
2018/04/27	0	0.00	136	19.40	19.30	-136	487	-27.90%	大賣/鉅額交易
2018/04/26	0.2	19.30	0	0.00	19.35	0.2	488	0.04%
2018/04/18	0.1	20.75	0	0.00	20.75	0.1	494	0.02%
2018/04/10	5	22.05	0	0.00	21.50	5	603	0.83%
2018/04/03	2	21.30	0	0.00	21.05	2	602	0.33%
2018/03/28	0	0.00	1	21.55	21.75	-1	603	-0.17%
2018/03/27	1	21.50	0	0.00	21.45	1	599	0.17%
2018/03/20	0	0.00	3	21.70	21.65	-3	598	-0.50%
2018/03/08	0	0.00	1	22.45	22.90	-1	617	-0.16%
2018/03/02	5	20.90	0	0.00	20.90	5	615	0.81%
2018/02/23	5	21.25	0	0.00	21.20	5	640	0.78%
2018/02/21	0	0.00	1	21.70	21.75	-1	638	-0.16%
2018/02/12	1	20.10	3	20.28	20.65	-2	624	-0.32%
2018/02/09	1	18.45	0	0.00	18.80	1	607	0.16%
2018/02/08	0.2	20.00	0	0.00	19.95	0.2	598	0.03%
2018/02/07	0.2	20.55	0	0.00	20.55	0.2	602	0.02%
2018/02/06	5	21.16	0	0.00	20.40	5	604	0.83%
2018/02/02	12	23.25	0	0.00	23.20	12	598	2.01%
2018/02/01	0	0.00	3	23.70	23.50	-3	596	-0.50%
2018/01/31	1.1	23.69	0	0.00	23.60	1.1	593	0.19%
2018/01/23	3	24.12	0	0.00	24.05	3	616	0.49%
2018/01/22	0	0.00	1	24.05	24.05	-1	618	-0.16%
2018/01/19	4	24.15	0	0.00	24.10	4	632	0.63%
2018/01/18	1	24.50	0	0.00	24.55	1	673	0.15%
2018/01/17	0	0.00	1	24.50	24.45	-1	753	-0.13%
2018/01/16	1	24.60	0	0.00	24.50	1	757	0.13%
2018/01/11	1	24.75	0	0.00	24.65	1	763	0.13%
2018/01/05	2	26.10	5	26.30	26.15	-3	747	-0.40%
2018/01/04	3	26.08	0	0.00	26.60	3	721	0.42%