友勁 (6142)-國票-九鼎券商分點個股進出

台股 » 個股 » 友勁 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

友勁

(6142)

股價
9.47
漲跌
▲0.10
漲幅
+1.07%
成交量
263張
產業
上市通信網路類股
97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

友勁 (6142)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/03/08	0	0.00	3	10.40	10.25	-3	447	-0.67%
2024/03/07	0	0.00	5	10.53	10.65	-5	435	-1.15%
2024/03/06	7	10.66	0	0.00	10.65	7	433	1.61%
2024/02/23	0	0.00	5	10.55	10.60	-5	400	-1.25%
2024/02/22	5	10.80	2	10.70	10.95	3	383	0.78%
2024/02/21	0	0.00	4	10.40	10.30	-4	376	-1.06%
2024/02/20	6	10.40	10	10.35	10.40	-4	401	-1.00%
2024/02/19	0	0.00	1	10.25	10.30	-1	391	-0.26%
2024/01/24	10	10.15	5	9.97	10.00	5	383	1.31%
2024/01/23	5	10.00	0	0.00	9.96	5	376	1.33%
2024/01/02	2	10.20	0	0.00	10.30	2	389	0.51%
2023/12/07	0	0.00	1	10.35	10.40	-1	397	-0.25%
2023/12/06	1	10.50	0	0.00	10.40	1	413	0.24%
2023/12/05	5	10.30	0	0.00	10.20	5	410	1.22%
2023/11/22	0	0.00	3	10.10	10.10	-3	409	-0.73%
2023/11/20	0	0.00	14	10.24	10.20	-14	411	-3.40%
2023/11/17	11	9.68	4	10.00	10.25	7	402	1.74%
2023/11/15	3	9.17	0	0.00	9.25	3	396	0.76%
2023/11/14	0	0.00	4	9.19	9.21	-4	404	-0.99%
2023/11/13	5	9.28	0	0.00	9.18	5	412	1.21%
2023/10/13	0	0.00	4	9.91	9.90	-4	720	-0.56%
2023/10/12	4	9.93	0	0.00	9.91	4	740	0.54%
2023/09/15	0	0.00	3	10.50	10.50	-3	1,444	-0.21%
2023/09/14	5	10.60	0	0.00	10.60	5	1,450	0.34%
2023/09/06	1	11.05	0	0.00	11.05	1	1,539	0.06%
2023/09/04	0	0.00	5	11.10	11.10	-5	1,570	-0.32%
2023/08/24	0	0.00	1	11.35	11.30	-1	1,701	-0.06%
2023/08/22	0	0.00	1	11.40	11.40	-1	1,767	-0.06%
2023/08/18	0	0.00	10	11.17	11.05	-10	1,757	-0.57%
2023/08/17	11	11.02	23	10.99	11.05	-12	1,759	-0.68%
2023/08/16	0	0.00	2	10.60	10.65	-2	1,770	-0.11%
2023/08/15	24	10.83	1	11.00	10.90	23	1,796	1.28%
2023/08/11	1	10.60	0	0.00	10.60	1	1,800	0.06%
2023/08/07	0	0.00	1	11.70	11.65	-1	1,836	-0.05%
2023/08/02	0	0.00	2	11.85	11.55	-2	1,893	-0.11%
2023/08/01	2	12.00	0	0.00	11.90	2	1,897	0.11%
2023/07/28	0	0.00	0.4	12.07	11.90	-0.4	1,924	-0.02%
2023/07/27	0	0.00	0.6	12.15	12.15	-0.6	1,944	-0.03%
2023/07/26	1	12.15	1	12.10	12.05	0	1,958	0.00%
2023/07/21	0	0.00	2	11.90	11.95	-2	1,962	-0.10%
2023/07/20	2	12.05	0	0.00	11.95	2	1,991	0.10%
2023/07/18	1	12.10	1	12.30	12.15	0	2,034	0.00%
2023/07/14	1	12.50	0	0.00	12.50	1	2,097	0.05%
2023/07/12	1	12.60	0	0.00	12.55	1	2,311	0.04%
2023/07/11	3	12.95	2	13.05	12.75	1	2,461	0.04%
2023/07/10	0	0.00	2	14.20	14.15	-2	2,377	-0.08%
2023/07/07	0	0.00	2	13.85	14.05	-2	2,416	-0.08%
2023/07/06	4	14.05	0	0.00	14.10	4	2,432	0.16%
2023/07/04	1	14.00	4	14.40	13.90	-3	2,426	-0.12%
2023/07/03	6	13.99	2	13.95	14.20	4	2,446	0.16%
2023/06/30	2	13.40	4	13.70	13.75	-2	2,376	-0.08%
2023/06/29	4	13.95	14	13.64	13.60	-10	2,341	-0.43%
2023/06/28	14	13.16	3	13.30	13.40	11	2,251	0.49%
2023/06/14	0	0.00	45	12.75	12.50	-45	2,323	-1.94%
2023/06/13	0	0.00	2	13.00	12.70	-2	2,340	-0.09%
2023/06/12	2	13.00	0	0.00	12.90	2	2,330	0.09%
2023/06/06	3	12.95	12	13.10	12.90	-9	2,417	-0.37%
2023/06/05	12	13.00	15	12.89	13.10	-3	2,423	-0.12%
2023/06/02	15	12.55	0	0.00	12.70	15	2,422	0.62%
2023/05/30	0	0.00	1	12.40	12.35	-1	2,611	-0.04%
2023/05/29	0	0.00	5	12.15	12.25	-5	2,608	-0.19%
2023/05/26	1	12.30	0	0.00	12.20	1	2,608	0.04%
2023/05/03	2	13.90	0	0.00	13.80	2	3,013	0.07%
2023/04/28	0	0.00	1	13.45	13.65	-1	2,971	-0.03%
2023/04/26	1	12.85	0	0.00	13.15	1	2,949	0.03%
2023/04/24	0	0.00	9	13.60	13.70	-9	2,910	-0.31%
2023/04/19	0	0.00	1	14.65	14.55	-1	2,809	-0.04%
2023/04/18	1	14.80	4	14.65	14.45	-3	2,749	-0.11%
2023/04/17	5	14.99	0	0.00	15.15	5	2,639	0.19%
2023/04/14	16	14.89	3	14.45	14.70	13	2,498	0.52%
2023/04/13	2	13.60	22	13.84	13.75	-20	2,317	-0.86%
2023/04/12	2	13.70	23	13.62	13.65	-21	2,288	-0.92%
2023/04/11	17	13.54	0	0.00	13.50	17	2,235	0.76%
2023/04/07	0	0.00	1	13.05	13.25	-1	2,175	-0.05%
2023/04/06	0	0.00	10	13.15	13.15	-10	2,146	-0.47%
2023/03/30	0	0.00	1	12.70	12.90	-1	2,110	-0.05%
2023/03/29	1	12.50	0	0.00	12.40	1	2,117	0.05%
2023/03/28	10	12.60	6	12.85	12.60	4	2,162	0.18%
2023/03/27	7	12.99	7	13.19	13.20	0	2,109	0.00%
2023/03/24	6	12.55	0	0.00	12.45	6	2,034	0.29%
2023/03/22	0	12.81	0	0.00	12.15	0	2,023	0.00%
2023/03/20	20	11.98	0	0.00	12.10	20	2,039	0.98%
2023/03/16	0	0.00	20	11.70	11.70	-20	2,033	-0.98%
2023/03/15	7	12.25	0	0.00	12.00	7	2,010	0.35%
2023/03/14	9	12.35	0	0.00	12.15	9	2,007	0.45%
2023/03/13	8	12.56	0	0.00	12.50	8	1,996	0.40%
2023/03/10	0	12.90	0	0.00	12.40	0	1,971	0.00%
2023/03/09	1	13.10	0	0.00	13.05	1	1,911	0.05%
2023/03/08	0	0.00	2	13.40	13.40	-2	1,884	-0.11%
2023/03/07	1	13.25	1	13.10	13.10	0	1,861	0.00%
2023/03/06	3	13.22	4	13.18	13.05	-1	1,833	-0.05%
2023/03/03	4	13.18	8	13.51	13.25	-4	1,791	-0.22%
2023/03/02	8	13.08	0	0.00	13.35	8	1,703	0.47%
2023/02/23	0	0.00	2	12.30	12.25	-2	1,543	-0.13%
2023/02/22	1	12.15	0	0.00	12.30	1	1,522	0.07%
2023/02/17	1	12.15	7	12.17	12.15	-6	1,426	-0.42%
2023/02/16	0	0.00	1.5	12.07	12.05	-1.5	1,406	-0.11%
2023/02/15	7	12.11	1	12.25	11.95	6	1,393	0.43%
2023/02/14	7	11.64	10	11.63	11.70	-3	1,299	-0.23%
2023/02/13	29	11.61	3	11.37	11.65	26	1,147	2.27%
2023/02/09	3	10.85	11	10.79	10.75	-8	997	-0.80%
2023/02/08	12	10.78	3	10.90	10.90	9	989	0.91%
2023/02/07	3	10.55	0	0.00	10.50	3	953	0.31%
2023/01/12	0	0.00	2	10.40	9.97	-2	917	-0.22%
2023/01/11	2	10.50	0	0.00	10.30	2	901	0.22%
2023/01/05	0	0.00	4	10.30	10.20	-4	891	-0.45%
2023/01/04	4	10.25	0	0.00	10.25	4	897	0.45%
2022/12/21	0	0.00	2	10.45	10.15	-2	871	-0.23%
2022/12/20	2	10.65	16	10.10	10.20	-14	851	-1.64%
2022/12/16	0	0.00	2	9.99	9.99	-2	800	-0.25%
2022/12/14	0	0.00	3	10.35	10.20	-3	796	-0.38%
2022/12/13	3	10.25	5	9.92	10.10	-2	777	-0.26%
2022/12/12	2	9.80	0	0.00	9.85	2	771	0.26%
2022/12/09	13	9.52	0	0.00	9.59	13	778	1.67%
2022/11/30	0	0.00	4	9.80	9.90	-4	969	-0.41%
2022/11/29	4	9.83	0	0.00	9.83	4	955	0.42%
2022/11/24	8	9.66	0	0.00	9.65	8	971	0.82%
2022/11/21	0	0.00	1	9.66	9.62	-1	993	-0.10%
2022/11/14	0	0.00	6	9.90	9.92	-6	1,049	-0.57%
2022/11/11	3	10.03	25	9.67	10.25	-22	1,040	-2.11%
2022/11/10	28	9.62	0	0.00	9.60	28	1,032	2.71%
2022/11/07	1	9.75	1	9.70	9.68	0	1,226	0.00%
2022/11/01	0	0.00	2	9.23	9.28	-2	1,241	-0.16%
2022/10/28	0	0.00	7	8.86	9.09	-7	1,242	-0.56%
2022/10/27	9	8.90	0	0.00	8.91	9	1,238	0.73%
2022/10/26	1	8.90	0	0.00	8.84	1	1,238	0.08%
2022/10/24	0	0.00	3	8.86	8.95	-3	1,250	-0.24%
2022/10/18	3	9.13	0	0.00	9.06	3	1,236	0.24%
2022/10/17	0	0.00	14	9.04	9.10	-14	1,233	-1.13%
2022/10/14	5	9.29	0	0.00	9.21	5	1,231	0.41%
2022/10/13	9	9.13	0	0.00	9.05	9	1,224	0.74%
2022/10/12	0	0.00	1	9.61	9.55	-1	1,212	-0.08%
2022/10/11	1	9.72	4	9.63	9.67	-3	1,206	-0.25%
2022/10/07	4	9.36	2	9.45	9.61	2	1,171	0.17%
2022/10/05	0	0.00	15	9.24	9.18	-15	1,167	-1.28%
2022/10/04	7	9.29	0	0.00	9.29	7	1,162	0.60%
2022/09/30	2	9.00	0	0.00	9.00	2	1,158	0.17%
2022/09/29	8	9.07	0	0.00	9.08	8	1,158	0.69%
2022/09/28	0	0.00	1	8.97	8.92	-1	1,154	-0.09%
2022/09/23	1	9.72	0	0.00	9.70	1	1,133	0.09%
2022/09/16	0	0.00	2	10.40	10.30	-2	1,062	-0.19%
2022/09/15	2	10.45	0	0.00	10.25	2	1,038	0.19%
2022/09/14	0	0.00	43	10.37	10.50	-43	1,002	-4.29%
2022/09/13	6	10.45	8	10.32	10.55	-2	961	-0.21%
2022/09/12	23	10.55	3	10.57	10.60	20	900	2.22%
2022/09/06	1	9.40	0	0.00	9.49	1	786	0.13%
2022/09/02	0	0.00	2	9.92	9.85	-2	780	-0.26%
2022/08/31	2	10.05	0	0.00	10.10	2	767	0.26%
2022/08/29	0	0.00	1	9.60	9.36	-1	747	-0.13%
2022/08/26	1	9.90	1	9.90	9.85	0	729	0.00%
2022/08/25	1	9.88	0	0.00	9.95	1	718	0.14%
2022/08/24	0	0.00	6	10.04	9.98	-6	700	-0.86%
2022/08/23	0	0.00	2	9.92	9.74	-2	672	-0.30%
2022/08/22	4	10.10	0	0.00	10.00	4	654	0.61%
2022/08/18	4	10.20	0	0.00	10.35	4	612	0.65%
2022/08/17	5	10.09	0	0.00	10.20	5	590	0.85%
2022/08/12	1	10.90	9	10.52	10.85	-8	425	-1.88%
2022/08/11	0	0.00	12	9.96	9.96	-12	325	-3.69%
2022/08/10	5	9.16	2	9.10	9.06	3	287	1.04%
2022/08/09	6	9.16	8	9.26	9.12	-2	278	-0.72%
2022/08/08	10	9.12	6	9.17	9.27	4	276	1.45%
2022/08/05	11	8.86	7	8.88	8.88	4	263	1.52%
2022/08/04	7	8.80	11	8.80	8.83	-4	255	-1.56%
2022/08/02	0	0.00	8	8.82	8.78	-8	248	-3.21%
2022/08/01	8	8.86	5	8.87	8.95	3	246	1.22%
2022/07/29	12	8.75	9	8.71	8.80	3	239	1.25%
2022/07/28	10	8.83	7	8.72	8.65	3	231	1.29%
2022/07/27	7	8.61	2	8.58	8.73	5	224	2.23%
2022/07/26	2	8.35	2	8.50	8.36	0	218	0.00%
2022/07/22	0	0.00	2	8.35	8.35	-2	217	-0.92%
2022/07/21	2	8.03	2	8.12	8.12	0	216	0.00%
2022/07/19	2	8.20	0	0.00	8.03	2	214	0.93%
2022/07/18	2	8.32	0	0.00	8.21	2	217	0.92%
2022/07/15	0	0.00	3	8.33	8.32	-3	230	-1.30%
2022/07/14	3	8.44	0	0.00	8.37	3	232	1.29%
2022/07/12	5	8.35	3	8.35	8.35	2	227	0.88%
2022/07/11	3	8.60	0	0.00	8.72	3	226	1.33%
2022/07/07	0	0.00	2	8.67	8.69	-2	216	-0.92%
2022/06/21	4	8.80	11	8.83	8.87	-7	318	-2.20%
2022/06/13	0	0.00	17	9.59	9.56	-17	526	-3.23%
2022/06/10	18	9.40	2	9.50	9.68	16	526	3.04%
2022/05/27	0	0.00	2	9.01	9.01	-2	545	-0.37%
2022/05/26	2	9.09	0	0.00	8.99	2	548	0.36%
2022/05/19	2	8.70	4	8.84	8.91	-2	566	-0.35%
2022/05/18	0	0.00	2	9.10	8.90	-2	566	-0.35%
2022/05/12	0	0.00	2	8.80	8.68	-2	566	-0.35%
2022/05/10	0	0.00	2	8.72	9.00	-2	567	-0.35%
2022/05/04	2	9.16	0.4	9.14	9.20	1.6	573	0.28%
2022/04/27	2	9.40	0	0.00	9.32	2	585	0.34%
2022/04/22	3	10.00	9	10.07	10.20	-6	580	-1.03%
2022/04/21	9	10.27	1	10.20	10.20	8	582	1.37%
2022/04/12	1	9.85	2	9.99	9.83	-1	613	-0.16%
2022/04/11	0	0.00	6	9.85	9.85	-6	616	-0.97%
2022/04/08	6.1	10.02	0	0.00	10.10	6.1	616	1.00%
2022/04/07	3	9.90	0	0.00	9.83	3	615	0.49%
2022/04/06	2	10.05	0	0.00	10.05	2	612	0.33%
2022/03/29	1	10.20	0	0.00	10.25	1	605	0.17%
2022/03/23	2	10.28	3	10.30	10.25	-1	555	-0.18%
2022/03/22	20	10.70	2.1	10.40	10.60	17.9	538	3.33%
2022/03/21	15	9.91	21	9.92	10.25	-6	468	-1.28%
2022/03/18	21	9.03	2	9.35	9.35	19	424	4.47%
2022/01/20	1	10.20	0	0.00	10.20	1	600	0.17%
2022/01/17	1	10.20	0	0.00	10.25	1	659	0.15%
2022/01/14	1	10.00	0	0.00	10.10	1	661	0.15%
2022/01/12	0	0.00	1	10.60	10.45	-1	654	-0.15%
2022/01/10	0	0.00	3	10.35	10.50	-3	638	-0.47%
2022/01/07	0	0.00	3	10.90	10.90	-3	629	-0.48%
2022/01/05	0	0.00	4	11.25	11.30	-4	616	-0.65%
2021/12/27	0	0.00	1	11.40	11.45	-1	614	-0.16%
2021/12/22	0	0.00	1	11.45	11.40	-1	607	-0.16%
2021/12/17	3	11.05	0	0.00	11.10	3	627	0.48%
2021/12/16	5	11.10	0	0.00	11.15	5	619	0.81%
2021/12/13	2	11.10	0	0.00	11.35	2	609	0.33%
2021/12/02	0	0.00	1	11.10	11.10	-1	611	-0.16%
2021/11/22	0	0.00	2	12.00	11.80	-2	622	-0.32%
2021/11/18	0	0.00	2	11.63	11.65	-2	627	-0.32%
2021/11/17	0	0.00	3	11.90	11.75	-3	629	-0.48%
2021/11/16	5	11.95	0	0.00	11.90	5	631	0.79%
2021/11/15	0	0.00	4	11.60	11.55	-4	631	-0.63%
2021/11/08	0	0.00	1	11.85	11.85	-1	630	-0.16%
2021/11/02	3	12.27	2	12.05	12.05	1	630	0.16%
2021/11/01	9	13.26	0	0.00	12.55	9	640	1.41%
2021/10/29	0	0.00	4	12.85	13.40	-4	596	-0.67%
2021/10/28	0	0.00	7	12.65	12.65	-7	556	-1.26%
2021/10/27	7	12.57	5	12.35	12.65	2	545	0.37%
2021/10/26	1	11.90	22	11.75	12.00	-21	506	-4.15%
2021/10/25	20	11.68	0	0.00	11.70	20	502	3.98%
2021/10/20	1	11.25	0	0.00	11.30	1	591	0.17%
2021/10/14	1	11.15	0	0.00	11.15	1	837	0.12%
2021/10/04	1	11.20	0	0.00	11.25	1	1,153	0.09%
2021/09/29	1	11.80	0	0.00	11.80	1	1,166	0.09%
2021/09/28	0	0.00	4	12.25	12.20	-4	1,174	-0.34%
2021/09/27	4	12.15	2	12.25	12.60	2	1,181	0.17%
2021/09/24	1	11.40	0	0.00	11.50	1	1,179	0.08%
2021/09/15	0	0.00	9	12.01	11.75	-9	1,216	-0.74%
2021/09/14	13	11.91	1	12.00	12.00	12	1,219	0.98%
2021/09/08	1	11.15	0	0.00	11.10	1	1,230	0.08%
2021/09/01	0	0.00	1	11.90	11.95	-1	1,243	-0.08%
2021/08/31	3	11.70	0	0.00	11.70	3	1,239	0.24%
2021/08/23	1	11.45	0	0.00	11.40	1	1,331	0.08%
2021/08/11	0	0.00	2	12.20	12.00	-2	1,381	-0.14%
2021/08/06	2	13.00	0	0.00	12.85	2	1,469	0.14%
2021/08/05	1	12.75	0	0.00	12.80	1	1,488	0.07%
2021/08/04	0	0.00	0.7	13.05	13.10	-0.7	1,526	-0.05%
2021/08/03	0	0.00	7	13.40	13.30	-7	1,549	-0.45%
2021/07/26	1	13.90	0	0.00	14.10	1	1,670	0.06%
2021/07/23	0	0.00	2	14.35	14.25	-2	1,677	-0.12%
2021/07/22	0	0.00	2	14.70	14.85	-2	1,762	-0.11%
2021/07/21	0	0.00	11	15.17	14.85	-11	1,878	-0.59%
2021/07/20	0	0.00	6	14.42	14.60	-6	1,903	-0.32%
2021/07/19	13	14.02	19	13.52	14.55	-6	1,990	-0.30%
2021/07/16	17	12.96	2	12.85	13.25	15	2,027	0.74%
2021/07/14	0	0.00	11	12.03	12.10	-11	2,204	-0.50%
2021/07/13	11	12.13	1	12.35	11.80	10	2,373	0.42%
2021/07/07	0	0.00	3	11.30	11.15	-3	2,912	-0.10%
2021/07/05	3	11.65	7	11.65	11.65	-4	2,969	-0.13%
2021/07/02	7	11.57	0	0.00	11.40	7	2,996	0.23%
2021/06/28	0	0.00	2	11.50	11.55	-2	3,139	-0.06%
2021/06/25	2	12.05	0	0.00	11.70	2	3,295	0.06%
2021/06/21	1	11.55	0	0.00	11.50	1	3,731	0.03%
2021/06/16	1	11.75	0	0.00	11.75	1	4,374	0.02%
2021/06/15	0	0.00	3	12.35	12.00	-3	4,460	-0.07%
2021/06/09	1	12.30	0	0.00	12.30	1	4,489	0.02%
2021/06/07	1	12.50	0	0.00	12.40	1	4,508	0.02%
2021/06/02	4	13.49	18	13.82	13.50	-14	4,522	-0.31%
2021/06/01	18	12.99	2	13.00	13.45	16	4,497	0.36%
2021/05/31	0	0.00	6	12.28	12.25	-6	4,491	-0.13%
2021/05/28	1	12.35	0	0.00	12.05	1	4,520	0.02%
2021/05/27	0	0.00	3	11.95	11.95	-3	4,547	-0.07%
2021/05/26	3	12.25	0	0.00	12.15	3	4,583	0.07%
2021/05/25	2	11.95	0	0.00	11.90	2	4,620	0.04%
2021/05/19	0	0.00	1	11.75	11.80	-1	5,272	-0.02%
2021/05/17	5	10.80	8	10.60	10.50	-3	5,258	-0.06%
2021/05/14	8	12.10	0	0.00	11.25	8	5,216	0.15%
2021/05/12	1	12.20	0	0.00	11.25	1	5,152	0.02%
2021/05/10	0	0.00	9	13.77	13.50	-9	5,062	-0.18%
2021/05/07	4	13.30	11.3	13.45	13.70	-7.3	5,042	-0.14%
2021/05/06	1	13.05	0	0.00	12.95	1	5,012	0.02%
2021/05/05	6	13.00	0	0.00	13.00	6	5,000	0.12%
2021/05/04	0	0.00	4	13.05	13.00	-4	4,976	-0.08%
2021/05/03	12	14.06	0	0.00	13.80	12	4,909	0.24%
2021/04/29	0	0.00	3	14.45	14.50	-3	4,874	-0.06%
2021/04/28	14.1	14.71	55	15.50	14.70	-40.9	4,845	-0.84%
2021/04/27	57	14.86	4.4	14.66	15.50	52.6	4,735	1.11%
2021/04/26	0	0.00	6	14.90	14.10	-6	4,576	-0.13%
2021/04/23	8.6	14.66	1	14.50	15.00	7.6	4,478	0.17%
2021/04/22	4	16.15	1	16.15	15.95	3	4,304	0.07%
2021/04/21	0	0.00	13	17.30	17.65	-13	4,116	-0.32%
2021/04/20	3	18.58	0	0.00	18.90	3	3,956	0.08%
2021/04/19	1.1	19.09	0	0.00	19.00	1.1	3,888	0.03%
2021/04/16	2.2	19.50	24.8	18.92	19.60	-22.7	3,699	-0.61%
2021/04/07	25	13.93	33	14.03	13.95	-8	3,308	-0.24%
2021/04/06	42	13.89	31	13.51	13.95	11	3,241	0.34%
2021/04/01	0	0.00	4	13.18	13.15	-4	3,137	-0.13%
2021/03/31	0	0.00	3	13.15	13.20	-3	3,090	-0.10%
2021/03/30	12	13.22	0	0.00	13.25	12	3,070	0.39%
2021/03/29	3	13.28	1	13.30	13.10	2	3,037	0.07%
2021/03/26	6	13.53	9	13.43	13.40	-3	2,987	-0.10%
2021/03/25	0	0.00	2	13.25	13.20	-2	2,951	-0.07%
2021/03/24	6	13.73	4	13.78	13.55	2	2,938	0.07%
2021/03/23	14	13.53	11	14.07	13.60	3	2,913	0.10%
2021/03/22	27	14.10	46	14.18	14.20	-19	2,788	-0.68%
2021/03/19	6	12.55	25	12.67	12.95	-19	2,603	-0.73%
2021/03/18	29	12.50	17	12.56	12.70	12	2,553	0.47%
2021/03/17	22	12.84	7	13.30	12.60	15	2,500	0.60%
2021/03/16	7	12.90	7	13.10	13.40	0	2,372	0.00%
2021/03/15	12	13.07	99	13.18	13.30	-87	2,202	-3.95%
2021/03/12	0	0.00	190.3	11.99	12.10	-190.3	1,832	-10.39%	大賣/鉅額交易
2021/03/11	132	10.98	12	10.75	11.00	120	1,779	6.74%	大買/鉅額交易
2021/03/05	0	0.00	8	10.08	10.10	-8	1,813	-0.44%
2021/02/24	7	10.10	0	0.00	10.10	7	1,764	0.40%
2021/02/22	2	10.20	2	10.30	10.15	0	1,701	0.00%
2021/02/19	2	10.35	0.2	10.00	10.40	1.8	1,659	0.11%
2021/02/18	0	0.00	0	10.55	10.15	0	1,616	0.00%
2021/02/17	0	0.00	32	10.48	10.40	-32	1,568	-2.04%
2021/02/05	40	10.44	1	10.25	10.30	39	1,467	2.66%
2021/02/04	4	10.41	10.4	10.45	10.60	-6.4	1,291	-0.49%
2021/02/03	7	9.58	15	9.42	9.68	-8	1,032	-0.77%
2021/02/02	13	8.63	0	0.00	8.80	13	886	1.47%
2020/12/30	2	9.12	0	0.00	9.21	2	755	0.26%
2020/12/29	0	0.00	10	9.16	9.19	-10	753	-1.33%
2020/12/28	10	9.20	0	0.00	9.19	10	740	1.35%
2020/12/21	0	0.00	8	9.69	9.45	-8	718	-1.11%
2020/12/18	8	9.78	5	9.80	9.80	3	716	0.42%
2020/12/17	5	9.45	1	9.84	9.84	4	697	0.57%
2020/12/04	2	9.99	15	9.65	9.94	-13	577	-2.25%
2020/12/02	0	0.00	13	9.49	9.64	-13	499	-2.60%
2020/12/01	5	8.98	0	0.00	9.10	5	451	1.11%
2020/11/30	0	0.00	11	8.39	8.39	-11	417	-2.64%
2020/11/27	0	0.00	2	8.24	8.24	-2	425	-0.47%
2020/11/26	2	8.14	0	0.00	8.15	2	422	0.47%
2020/11/25	10	8.11	0	0.00	8.09	10	433	2.31%
2020/11/24	0	0.00	12	8.08	8.32	-12	426	-2.81%
2020/11/20	10	7.72	0	0.00	7.74	10	404	2.48%
2020/11/13	0	0.00	1	7.59	7.66	-1	421	-0.24%
2020/11/12	1	7.70	0	0.00	7.55	1	420	0.24%
2020/11/11	0	0.00	1	7.70	7.71	-1	421	-0.24%
2020/11/05	2	7.50	0	0.00	7.58	2	460	0.43%
2020/10/19	0	0.00	2	8.06	8.09	-2	690	-0.29%
2020/10/16	0	0.00	8	8.08	8.09	-8	715	-1.12%
2020/10/15	0	0.00	43	8.03	8.10	-43	724	-5.93%
2020/10/14	0	0.00	51	8.10	8.10	-51	746	-6.83%
2020/10/06	1	8.15	0	0.00	8.16	1	825	0.12%
2020/09/28	0	0.00	6	7.98	8.14	-6	913	-0.66%
2020/09/25	0	0.00	1	8.21	8.10	-1	938	-0.11%
2020/09/23	2	8.15	20	8.19	8.19	-18	984	-1.83%
2020/09/22	6	8.32	0	0.00	8.38	6	1,005	0.60%
2020/09/21	11	8.70	0	0.00	8.72	11	1,051	1.05%
2020/09/18	0	0.00	8	8.52	8.67	-8	1,100	-0.73%
2020/09/17	8	8.63	2	8.64	8.63	6	1,219	0.49%
2020/09/16	0	0.00	7	8.36	8.38	-7	1,371	-0.51%
2020/09/15	5	8.36	3	8.52	8.42	2	1,456	0.14%
2020/09/14	5	8.45	0	0.00	8.46	5	1,464	0.34%
2020/09/07	2	8.30	0	0.00	8.32	2	1,570	0.13%
2020/09/04	0	0.00	1	8.38	8.36	-1	1,571	-0.06%
2020/09/03	6	8.67	5	8.40	8.51	1	1,574	0.06%
2020/09/02	6	8.51	2	8.55	8.70	4	1,579	0.25%
2020/08/12	0	0.00	3	8.11	8.19	-3	1,583	-0.19%
2020/08/05	1	8.58	0	0.00	8.35	1	1,548	0.06%
2020/08/04	0	0.00	1	8.75	8.84	-1	1,511	-0.07%
2020/07/31	0	0.00	4	8.90	8.95	-4	1,507	-0.27%
2020/07/30	4	8.73	0	0.00	8.90	4	1,508	0.27%
2020/07/29	0	0.00	7	8.61	8.72	-7	1,510	-0.46%
2020/07/24	0	0.00	5	9.82	8.85	-5	1,475	-0.34%
2020/07/23	0	0.00	10	10.08	9.78	-10	1,404	-0.71%
2020/07/22	15	10.02	0	0.00	10.05	15	1,387	1.08%
2020/07/10	0	0.00	2	9.89	9.75	-2	1,255	-0.16%
2020/07/09	4	10.10	2	10.45	10.15	2	1,229	0.16%
2020/07/08	2	9.98	0	0.00	9.93	2	1,230	0.16%
2020/07/07	4	10.15	5	10.20	10.00	-1	1,213	-0.08%
2020/07/06	5	10.05	0	0.00	10.10	5	1,205	0.41%
2020/07/03	0	0.00	30	9.99	10.00	-30	1,198	-2.50%
2020/07/02	0	0.00	4	10.34	10.20	-4	1,169	-0.34%
2020/07/01	1	10.25	8	10.37	10.30	-7	1,145	-0.61%
2020/06/30	33	10.58	6	10.49	10.30	27	1,116	2.42%
2020/06/29	17	9.76	5	10.00	10.00	12	1,058	1.13%
2020/06/24	12	10.20	7	10.14	10.10	5	995	0.50%
2020/06/23	5	10.08	9	10.56	10.80	-4	870	-0.46%
2020/06/22	25	9.56	0	0.00	9.84	25	705	3.54%
2020/06/19	31	8.99	0	0.00	8.97	31	626	4.95%
2020/06/18	41	8.94	2	8.96	9.04	39	619	6.29%
2020/06/17	0	0.00	4	9.10	9.04	-4	596	-0.67%
2020/06/16	10	8.10	2	8.12	8.39	8	531	1.51%
2020/06/15	0	0.00	1	8.15	8.15	-1	520	-0.19%
2020/06/12	11	8.00	0	0.00	8.00	11	515	2.14%
2020/06/11	10	8.05	2	8.04	8.07	8	515	1.55%
2020/06/10	20	8.07	5	8.10	8.08	15	518	2.89%
2020/06/09	8	8.17	5	8.13	8.12	3	525	0.57%
2020/06/08	5	8.15	0	0.00	8.30	5	518	0.96%
2020/06/05	2	8.16	12	7.92	8.11	-10	495	-2.02%
2020/06/04	12	7.70	2	7.50	7.92	10	460	2.17%
2020/05/28	2	7.00	3	7.04	7.10	-1	416	-0.24%
2020/05/21	0	0.00	1	7.07	7.10	-1	417	-0.24%
2020/05/20	0	0.00	1	7.07	7.07	-1	414	-0.24%
2020/05/18	1	7.07	0	0.00	7.06	1	413	0.24%
2020/05/15	1	7.10	1	7.03	7.00	0	412	0.00%
2020/05/14	1	7.13	5	7.06	7.09	-4	411	-0.97%
2020/05/05	0	0.00	4	7.00	7.05	-4	389	-1.03%
2020/05/04	4	6.96	0	0.00	6.95	4	384	1.04%
2020/04/20	1	6.26	0	0.00	6.35	1	361	0.28%
2020/04/10	0	0.00	1	6.57	6.58	-1	319	-0.31%
2020/04/09	0	0.00	1	6.42	6.41	-1	318	-0.31%
2020/03/24	0	0.00	3	5.00	5.05	-3	274	-1.09%
2020/03/23	0	0.00	4	4.66	4.68	-4	268	-1.49%
2020/03/20	0	0.00	5	4.23	4.26	-5	263	-1.90%
2020/03/19	0	0.00	25	4.00	4.00	-25	260	-9.61%
2020/03/18	0	0.00	30	4.34	4.38	-30	246	-12.16%
2020/03/13	0	0.00	2	5.41	5.22	-2	230	-0.87%
2020/03/11	0	0.00	2	6.10	6.03	-2	206	-0.97%
2020/03/10	2	6.01	2	6.10	6.15	0	202	0.00%
2020/03/06	2	6.40	0	0.00	6.42	2	199	1.00%
2020/02/24	2	6.86	0	0.00	6.84	2	216	0.92%
2020/02/20	5	6.99	0	0.00	6.98	5	215	2.32%
2020/02/19	0	0.00	0	7.00	7.00	0	219	0.00%
2020/02/17	0	7.00	0	0.00	7.00	0	219	0.00%
2020/01/14	0	0.00	0	7.58	7.58	0	198	0.00%
2020/01/13	1	7.58	0	0.00	7.58	1	197	0.51%
2019/12/30	3	7.71	3	7.77	7.73	0	207	0.00%
2019/12/27	2	7.67	0	0.00	7.76	2	202	0.99%
2019/12/19	0	0.00	3	7.78	7.77	-3	200	-1.49%
2019/12/10	1	7.79	0	0.00	7.87	1	202	0.49%
2019/12/06	1	7.74	0	0.00	7.73	1	203	0.49%
2019/12/05	2	7.77	0	0.00	7.80	2	205	0.97%
2019/12/04	2	7.75	0	0.00	7.78	2	209	0.95%
2019/11/28	1	7.95	0	0.00	7.99	1	203	0.49%
2019/11/27	0	0.00	10	8.00	8.05	-10	204	-4.89%
2019/11/26	10	7.98	0	0.00	8.07	10	200	4.98%
2019/11/18	0	0.00	1	7.97	7.99	-1	186	-0.54%
2019/11/15	13	7.90	0	0.00	7.97	13	184	7.07%
2019/11/01	20	8.03	0	0.00	7.96	20	219	9.10%
2019/10/30	10	8.08	0	0.00	8.09	10	231	4.32%
2019/10/17	2	8.07	0	0.00	8.20	2	268	0.75%
2019/10/16	20	8.13	0	0.00	8.19	20	271	7.36%
2019/10/09	10	8.21	0	0.00	8.20	10	287	3.48%
2019/10/07	60	8.40	0	0.00	8.41	60	290	20.69%
2019/10/04	0	0.00	10	8.20	8.19	-10	284	-3.51%
2019/10/02	0	0.00	7	8.00	8.00	-7	280	-2.50%
2019/09/23	8	8.16	0	0.00	8.17	8	277	2.89%
2019/08/29	7	8.12	0	0.00	8.15	7	277	2.52%
2019/08/05	0	0.00	1	8.64	8.64	-1	321	-0.31%
2019/08/01	0	0.00	1	8.71	8.70	-1	322	-0.31%
2019/07/19	1	8.45	0	0.00	8.38	1	302	0.33%
2019/07/05	5	7.86	0	0.00	7.82	5	333	1.50%
2019/07/04	5	7.75	10	7.79	7.87	-5	344	-1.45%
2019/07/03	10	7.81	0	0.00	7.79	10	350	2.85%
2019/07/01	5	7.80	0	0.00	7.80	5	371	1.35%
2019/06/28	10	7.71	0	0.00	7.67	10	394	2.53%
2019/06/25	5	7.65	0	0.00	7.62	5	442	1.13%
2019/06/24	20	7.68	0	0.00	7.68	20	449	4.45%
2019/06/04	0	0.00	4	7.29	7.30	-4	885	-0.45%
2019/05/31	4	7.35	0	0.00	7.35	4	911	0.44%
2019/05/21	0	0.00	1	7.99	7.95	-1	1,019	-0.10%
2019/05/17	0	0.00	1	8.12	8.15	-1	1,029	-0.10%
2019/05/16	0	0.00	5	8.16	8.15	-5	1,029	-0.49%
2019/05/14	0	0.00	3	8.18	8.25	-3	1,043	-0.29%
2019/05/13	0	0.00	6	8.23	8.22	-6	1,051	-0.57%
2019/05/03	0	0.00	2	8.29	8.50	-2	1,036	-0.19%
2019/04/22	0	0.00	8	8.55	8.57	-8	1,047	-0.76%
2019/04/17	2	8.73	2	8.75	8.70	0	1,081	0.00%
2019/04/16	4	8.63	9	8.80	8.70	-5	1,111	-0.45%
2019/04/15	11	8.79	0	0.00	8.80	11	1,134	0.97%
2019/04/12	0	0.00	2	8.56	8.56	-2	1,163	-0.17%
2019/04/02	1	8.60	0	0.00	8.60	1	1,179	0.08%
2019/04/01	5	8.96	0	0.00	8.90	5	1,154	0.43%
2019/03/29	5	8.73	2	8.91	8.95	3	1,145	0.26%
2019/03/28	0	0.00	3	9.17	9.12	-3	1,131	-0.27%
2019/03/27	1	9.26	0	0.00	9.25	1	1,136	0.09%
2019/03/22	5	9.52	0	0.00	9.42	5	1,146	0.44%
2019/03/21	2	9.50	2	9.57	9.59	0	1,131	0.00%
2019/03/19	4	9.65	4	9.69	9.49	0	1,147	0.00%
2019/03/15	0	0.00	30	9.31	9.35	-30	1,126	-2.66%
2019/03/14	0	0.00	2	9.28	9.20	-2	1,117	-0.18%
2019/03/13	49	9.68	8	9.80	9.11	41	1,106	3.71%
2019/03/07	2	9.03	0	0.00	8.96	2	936	0.21%
2019/03/06	0	0.00	11	8.92	9.00	-11	923	-1.19%
2019/03/04	0	0.00	6	8.95	8.95	-6	911	-0.66%
2019/02/26	15	8.99	5	8.91	8.88	10	923	1.08%
2019/02/21	0	0.00	9	8.65	8.60	-9	835	-1.08%
2019/02/20	20	8.60	11	8.61	8.58	9	823	1.09%
2019/02/19	0.2	8.43	0	0.00	8.48	0.2	815	0.02%
2019/02/18	0.1	8.47	0	0.00	8.47	0.1	820	0.01%
2019/01/25	0	0.00	2	8.43	8.40	-2	781	-0.26%
2019/01/18	0	0.00	2	8.37	8.38	-2	794	-0.25%
2019/01/10	0	0.00	1	8.66	8.63	-1	769	-0.13%
2019/01/09	2	8.70	1	8.75	8.63	1	762	0.13%
2019/01/07	5	8.68	5	8.69	8.57	0	705	0.00%
2019/01/04	2	8.50	2	8.58	8.50	0	680	0.00%
2018/12/27	15	8.44	15	8.50	8.39	0	668	0.00%
2018/12/12	3	8.82	3	8.65	8.77	0	1,001	0.00%
2018/12/11	6	8.79	6	8.82	8.77	0	961	0.00%
2018/12/10	6	8.49	8	8.31	8.33	-2	927	-0.22%
2018/12/07	2	8.61	0	0.00	8.49	2	940	0.21%
2018/11/30	0	0.00	27	8.34	8.30	-27	902	-2.99%
2018/11/29	0	8.24	0	0.00	8.26	0	903	0.00%
2018/11/28	0	0.00	1	8.38	8.38	-1	907	-0.11%
2018/11/27	0	0.00	1	8.29	8.27	-1	922	-0.11%
2018/11/26	2	8.40	2	8.34	8.32	0	926	0.00%
2018/10/25	0	0.00	1	7.50	7.51	-1	1,004	-0.10%
2018/10/24	1	7.78	0	0.00	7.75	1	1,003	0.10%
2018/10/11	1	7.54	0	0.00	7.33	1	1,037	0.10%
2018/10/08	2	8.00	0	0.00	8.07	2	1,014	0.20%
2018/10/05	0	0.00	8	8.13	8.00	-8	1,013	-0.79%
2018/10/04	0	0.00	2	8.42	8.24	-2	997	-0.20%
2018/10/03	8	8.61	0	0.00	8.55	8	984	0.81%
2018/10/01	0	0.00	12	8.78	8.77	-12	969	-1.24%
2018/09/28	13	8.88	10	8.82	8.74	3	970	0.31%
2018/09/27	13	8.83	0	0.00	8.71	13	954	1.36%
2018/09/26	5	8.78	31	8.67	8.60	-26	943	-2.76%
2018/09/25	6	9.06	0	0.00	8.98	6	923	0.65%
2018/09/20	32	9.35	0	0.00	8.90	32	916	3.49%
2018/09/19	0	0.00	24	8.77	9.32	-24	847	-2.83%
2018/09/18	10	8.53	10	8.49	8.49	0	757	0.00%
2018/08/28	0	0.00	13	8.32	8.25	-13	1,100	-1.18%
2018/08/27	13	8.30	0	0.00	8.29	13	1,177	1.10%
2018/08/24	0	0.00	1.5	8.02	8.01	-1.5	1,121	-0.14%
2018/08/22	3	8.09	0	0.00	8.08	3	1,131	0.27%
2018/08/20	0	0.00	5	7.66	7.75	-5	1,118	-0.45%
2018/08/17	5	7.57	0	0.00	7.57	5	1,113	0.45%
2018/07/27	0	0.00	0.5	7.72	7.72	-0.5	1,094	-0.04%
2018/07/25	0	0.00	3	7.70	7.71	-3	1,092	-0.27%
2018/07/23	3	7.74	0	0.00	7.73	3	1,104	0.27%
2018/07/19	0	0.00	6	7.78	7.78	-6	1,108	-0.54%
2018/07/18	6	7.82	0	0.00	7.81	6	1,108	0.54%
2018/07/17	0	0.00	10	7.70	7.71	-10	1,079	-0.93%
2018/07/13	0	0.00	12	7.62	7.77	-12	1,074	-1.12%
2018/07/12	0	0.00	10	7.60	7.65	-10	1,072	-0.93%
2018/07/11	0	0.00	1	7.59	7.64	-1	1,073	-0.09%
2018/07/10	3	7.65	0	0.00	7.65	3	1,070	0.28%
2018/07/03	3	7.85	0	0.00	7.85	3	1,064	0.28%
2018/06/28	0	0.00	5	8.22	8.09	-5	1,025	-0.49%
2018/06/27	5	8.20	5	8.12	8.13	0	988	0.00%
2018/06/26	5	7.95	2	7.93	7.92	3	931	0.32%
2018/06/21	12	8.34	0	0.00	8.21	12	901	1.33%
2018/06/20	19	8.13	64	8.48	8.50	-45	818	-5.49%
2018/06/19	10	8.31	19	8.28	8.28	-9	669	-1.34%
2018/06/14	4	8.04	0	0.00	7.93	4	654	0.61%
2018/06/13	0	0.00	5	8.01	7.96	-5	654	-0.76%
2018/06/08	16	7.98	6	7.98	7.97	10	616	1.62%
2018/06/07	2	7.89	16	7.89	7.94	-14	613	-2.28%
2018/06/06	16	7.99	0	0.00	7.95	16	617	2.59%
2018/06/05	5	8.00	14	7.96	7.80	-9	613	-1.47%
2018/06/04	38	8.06	47	7.97	8.11	-9	603	-1.49%
2018/06/01	0	0.00	7	7.62	7.60	-7	526	-1.33%
2018/05/31	54	7.60	0	0.00	7.60	54	534	10.10%
2018/05/29	0	0.00	13	7.32	7.50	-13	515	-2.52%
2018/05/28	13	7.25	0	0.00	7.21	13	501	2.59%
2018/05/22	0	0.00	3	6.98	6.95	-3	498	-0.60%
2018/05/21	3	6.97	0	0.00	6.94	3	500	0.60%
2018/05/04	3	6.96	0	0.00	6.94	3	571	0.52%
2018/05/03	7	7.01	0	0.00	6.96	7	574	1.22%
2018/04/20	9	7.58	0	0.00	7.58	9	682	1.32%
2018/03/26	5	7.92	0	0.00	7.99	5	1,138	0.44%
2018/03/21	0	0.00	5	8.20	8.11	-5	1,123	-0.45%
2018/03/19	0	0.00	5	8.17	8.12	-5	1,024	-0.49%
2018/02/22	0	0.00	3	7.40	7.42	-3	1,348	-0.22%
2018/02/21	3	7.33	0	0.00	7.35	3	1,353	0.22%
2018/02/12	0	0.00	0.9	7.06	7.10	-0.9	1,368	-0.07%
2018/01/22	0	0.00	0	8.10	8.17	0	1,329	0.00%
2018/01/15	5	8.17	1	8.18	8.17	4	1,642	0.24%
2018/01/12	5	8.15	1	8.15	8.15	4	1,642	0.24%
2018/01/10	0	0.00	6	8.45	8.45	-6	1,642	-0.37%
2018/01/09	7	8.55	7	8.48	8.45	0	1,633	0.00%
2018/01/08	9	8.69	6	8.63	8.58	3	1,639	0.18%
2018/01/05	62	8.69	97	8.73	8.75	-35	1,574	-2.22%
2018/01/04	15	8.12	33	8.22	8.41	-18	1,275	-1.41%
2018/01/03	8	7.99	2	7.97	7.99	6	1,264	0.47%
2018/01/02	12	7.93	0	0.00	7.99	12	1,279	0.94%