友勁 (6142)-新光-台中券商分點個股進出

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－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	2	9.36	0	0.00	9.37	2	481	0.42%
2024/04/22	8	9.38	0	0.00	9.33	8	484	1.65%
2024/04/19	5	9.43	3	9.33	9.32	2	486	0.41%
2024/04/17	3	9.45	0	0.00	9.40	3	483	0.62%
2024/04/12	1	9.70	0	0.00	9.69	1	476	0.21%
2024/04/10	0	0.00	16	9.92	9.91	-16	469	-3.41%
2024/04/09	0	0.00	23	9.89	9.89	-23	469	-4.90%
2024/04/02	5	9.95	0	0.00	9.93	5	471	1.06%
2024/04/01	0	0.00	10	9.97	10.00	-10	467	-2.14%
2024/03/29	8	9.98	0	0.00	9.97	8	464	1.72%
2024/03/28	2	10.00	1	10.00	9.99	1	462	0.22%
2024/03/27	13	10.00	1	10.00	10.00	12	464	2.58%
2024/03/26	21	10.00	5	10.05	10.10	16	468	3.42%
2024/03/25	1	10.05	2	10.05	10.05	-1	463	-0.21%
2024/03/22	0	10.14	0	0.00	10.10	0	464	0.00%
2024/03/21	0	10.05	0	0.00	10.00	0	461	0.00%
2024/03/20	0	10.09	0	0.00	9.99	0	462	0.00%
2024/03/19	0	10.09	4	10.25	10.10	-4	457	-0.87%
2024/03/18	0	10.17	0	0.00	10.20	0	455	0.00%
2024/03/14	0	0.00	3	10.22	10.40	-3	459	-0.65%
2024/03/13	0	0.00	2	10.10	10.05	-2	456	-0.44%
2024/03/11	5	10.15	0	0.00	10.15	5	447	1.12%
2024/03/07	11	10.60	6	10.60	10.65	5	435	1.15%
2024/03/06	5	10.60	3	10.40	10.65	2	433	0.46%
2024/03/05	0	0.00	16	10.40	10.45	-16	428	-3.73%
2024/03/04	0	10.60	5	10.45	10.60	-5	422	-1.18%
2024/03/01	0	10.55	1	10.60	10.60	-1	419	-0.24%
2024/02/29	0	10.60	10	10.52	10.60	-10	421	-2.37%
2024/02/27	1	10.50	0	0.00	10.50	1	417	0.24%
2024/02/26	1	10.90	0	0.00	10.85	1	407	0.25%
2024/02/23	3	10.95	2	11.20	10.60	1	400	0.25%
2024/02/22	12	10.55	2	10.79	10.95	10	383	2.60%
2024/02/21	1	10.40	0	0.00	10.30	1	376	0.27%
2024/02/20	10	10.32	2	10.35	10.40	8	401	1.99%
2024/02/19	0	10.05	8	10.23	10.30	-8	391	-2.04%
2024/02/15	2	9.86	0	0.00	9.86	2	381	0.52%
2024/02/05	0	9.97	0	0.00	9.84	0	386	0.00%
2024/02/02	9	9.96	0	0.00	9.95	9	385	2.34%
2024/01/24	0	9.96	1	10.10	10.00	-1	383	-0.26%
2024/01/19	2	9.83	1	9.83	9.84	1	372	0.27%
2024/01/10	1	9.99	0	0.00	10.05	1	366	0.27%
2024/01/04	0	0.00	0	10.15	10.10	0	378	0.00%
2024/01/02	0	10.11	6	10.11	10.30	-6	389	-1.54%
2023/12/29	3	10.05	0	0.00	10.05	3	383	0.78%
2023/12/27	0	9.98	0	0.00	9.99	0	387	0.01%
2023/12/26	1	9.97	0	0.00	10.00	1	388	0.26%
2023/12/22	0	0.00	2	10.05	10.00	-2	391	-0.51%
2023/12/21	0	0.00	2	10.05	10.05	-2	389	-0.51%
2023/12/20	0	9.95	0	0.00	10.00	0	385	0.00%
2023/12/18	0	0.00	10	10.00	9.99	-10	388	-2.57%
2023/12/15	0	0.00	1	10.00	10.00	-1	391	-0.26%
2023/12/12	2	10.00	0	0.00	10.00	2	399	0.50%
2023/12/11	5.2	10.04	0	0.00	9.99	5.2	407	1.26%
2023/12/08	2	10.40	0	0.00	10.35	2	398	0.50%
2023/12/07	4	10.38	0	0.00	10.40	4	397	1.01%
2023/12/06	0	10.35	0	0.00	10.40	0	413	0.01%
2023/12/05	2	10.30	0	0.00	10.20	2	410	0.50%
2023/12/04	5	10.28	1	10.30	10.30	4	413	0.97%
2023/12/01	5	10.30	9	10.37	10.30	-4	416	-0.96%
2023/11/30	0	0.00	1	10.10	10.30	-1	413	-0.24%
2023/11/22	0	0.00	2	10.15	10.10	-2	409	-0.49%
2023/11/21	3	10.08	2	10.20	10.00	1	415	0.24%
2023/11/20	5	10.11	0	0.00	10.20	5	411	1.21%
2023/11/17	15	10.05	11	10.24	10.25	4	402	0.99%
2023/11/14	0	9.20	0	0.00	9.21	0	404	0.00%
2023/11/13	4	9.21	0	0.00	9.18	4	412	0.97%
2023/11/10	0	0.00	6	9.36	9.30	-6	415	-1.44%
2023/11/09	2	9.41	0	0.00	9.38	2	427	0.47%
2023/10/20	0	9.58	3	9.37	9.36	-3	615	-0.49%
2023/10/19	0	9.54	0	0.00	9.46	0	642	0.00%
2023/10/18	2	9.51	0	0.00	9.40	2	662	0.30%
2023/10/17	3	9.72	0	0.00	9.65	3	672	0.45%
2023/10/16	3	9.80	0	0.00	9.72	3	684	0.44%
2023/10/13	0.3	9.99	0	0.00	9.90	0.3	720	0.04%
2023/10/11	0.2	9.96	0	0.00	9.80	0.2	762	0.02%
2023/10/04	0.2	10.20	0	0.00	10.05	0.2	920	0.02%
2023/10/02	1	10.30	0	0.00	10.25	1	979	0.11%
2023/09/26	0	10.45	1	10.35	10.35	-1	1,093	-0.09%
2023/09/25	4	10.45	0	0.00	10.40	4	1,181	0.34%
2023/09/21	2	10.30	0	0.00	10.35	2	1,342	0.15%
2023/09/20	0.1	10.60	0	0.00	10.40	0.1	1,402	0.01%
2023/09/18	0.1	10.60	0	0.00	10.50	0.1	1,417	0.01%
2023/09/14	0	0.00	0.1	10.60	10.60	-0.1	1,450	-0.01%
2023/09/11	21	10.70	0	0.00	10.45	21	1,490	1.41%
2023/09/08	0	0.00	2	10.90	11.05	-2	1,491	-0.13%
2023/08/24	0	11.45	0	0.00	11.30	0	1,701	0.00%
2023/08/23	1.3	11.42	4	11.55	11.45	-2.7	1,732	-0.16%
2023/08/22	0	11.45	0	0.00	11.40	0	1,767	0.00%
2023/08/21	0	0.00	2	11.30	11.25	-2	1,766	-0.11%
2023/08/18	0	0.00	2	11.23	11.05	-2	1,757	-0.11%
2023/08/16	2	10.63	0	0.00	10.65	2	1,770	0.11%
2023/08/15	3	10.97	10	10.75	10.90	-7	1,796	-0.39%
2023/08/14	0	10.30	0	0.00	10.35	0	1,800	0.00%
2023/08/11	10.1	10.65	0	0.00	10.60	10.1	1,800	0.56%
2023/08/10	4.7	11.04	0	0.00	11.00	4.7	1,779	0.26%
2023/08/09	0.1	11.50	0	0.00	11.25	0.1	1,786	0.01%
2023/08/07	2	11.70	0	0.00	11.65	2	1,836	0.11%
2023/08/04	1	11.75	30	11.70	11.75	-29	1,867	-1.55%
2023/08/02	0	0.00	17	11.75	11.55	-17	1,893	-0.90%
2023/08/01	0	0.00	4	11.95	11.90	-4	1,897	-0.21%
2023/07/27	8	12.02	2	12.15	12.15	6	1,944	0.31%
2023/07/26	3.2	12.07	2	12.10	12.05	1.2	1,958	0.06%
2023/07/25	0	0.00	2	11.80	11.75	-2	1,959	-0.10%
2023/07/24	3	11.55	3	11.55	11.45	0	1,962	0.00%
2023/07/21	0.2	12.00	0	0.00	11.95	0.2	1,962	0.01%
2023/07/20	2	12.00	0	0.00	11.95	2	1,991	0.10%
2023/07/19	3	12.08	0	0.00	12.00	3	1,991	0.15%
2023/07/18	2	12.15	0	0.00	12.15	2	2,034	0.10%
2023/07/17	0	0.00	1	12.55	12.50	-1	2,050	-0.05%
2023/07/13	12	12.64	0	0.00	12.60	12	2,184	0.55%
2023/07/12	0	0.00	13	12.60	12.55	-13	2,311	-0.56%
2023/07/11	7.2	13.07	14	13.05	12.75	-6.8	2,461	-0.28%
2023/07/10	1	14.15	4	14.15	14.15	-3	2,377	-0.13%
2023/07/07	11	13.79	12.3	13.93	14.05	-1.3	2,416	-0.05%
2023/07/06	1	13.90	11	13.87	14.10	-10	2,432	-0.41%
2023/07/05	9	13.96	4	13.89	13.90	5	2,412	0.21%
2023/07/04	5	13.90	0	0.00	13.90	5	2,426	0.21%
2023/07/03	10	14.11	3.1	14.15	14.20	6.9	2,446	0.28%
2023/06/30	0.1	13.45	12	13.74	13.75	-11.9	2,376	-0.50%
2023/06/29	11	13.62	2.1	13.86	13.60	8.9	2,341	0.38%
2023/06/28	9	13.10	2.4	13.12	13.40	6.6	2,251	0.29%
2023/06/27	0	0.00	1.1	12.70	12.60	-1.1	2,243	-0.05%
2023/06/26	0.1	12.80	4	12.80	12.75	-3.9	2,315	-0.17%
2023/06/21	1	12.85	2.6	12.98	12.90	-1.6	2,356	-0.07%
2023/06/20	0	0.00	6	12.56	12.65	-6	2,341	-0.26%
2023/06/19	0	0.00	2	12.75	12.65	-2	2,346	-0.09%
2023/06/16	11	13.06	5	12.83	12.80	6	2,349	0.26%
2023/06/14	8	12.61	20.1	12.56	12.50	-12.1	2,323	-0.52%
2023/06/13	2	12.78	0	0.00	12.70	2	2,340	0.09%
2023/06/12	2	13.13	0	0.00	12.90	2	2,330	0.09%
2023/06/09	6	13.05	3	13.10	13.10	3	2,315	0.13%
2023/06/08	2.6	13.17	6	13.26	13.10	-3.4	2,332	-0.15%
2023/06/07	0	12.90	10	13.00	13.05	-10	2,385	-0.42%
2023/06/06	14	12.92	0	0.00	12.90	14	2,417	0.58%
2023/06/05	3.4	12.92	2.3	12.87	13.10	1.2	2,423	0.05%
2023/06/02	0	0.00	2	12.65	12.70	-2	2,422	-0.08%
2023/06/01	0	12.40	0	12.45	12.40	0	2,443	0.00%
2023/05/31	3	12.50	0	0.00	12.50	3	2,522	0.12%
2023/05/30	3	12.30	4	12.40	12.35	-1	2,611	-0.04%
2023/05/29	6.1	12.21	0	0.00	12.25	6.1	2,608	0.23%
2023/05/26	28.5	12.40	1	12.20	12.20	27.5	2,608	1.05%
2023/05/25	3.3	12.67	0	0.00	12.60	3.3	2,590	0.13%
2023/05/23	8	12.80	0	0.00	12.80	8	2,661	0.30%
2023/05/22	2	12.95	0	0.00	12.95	2	2,683	0.07%
2023/05/19	6	12.60	1	12.65	12.80	5	2,712	0.18%
2023/05/18	3	12.52	1	12.60	12.55	2	2,736	0.07%
2023/05/17	2	12.63	0	0.00	12.60	2	2,821	0.07%
2023/05/16	4	12.50	0	0.00	12.50	4	2,973	0.13%
2023/05/15	1	12.40	0	0.00	12.35	1	3,112	0.03%
2023/05/12	0.1	12.50	8.4	12.25	12.60	-8.4	3,107	-0.27%
2023/05/11	8.1	12.69	6.1	12.45	12.40	2	3,099	0.06%
2023/05/10	9	12.99	1	12.95	12.95	8	3,087	0.26%
2023/05/09	0	0.00	10	13.40	13.30	-10	3,062	-0.33%
2023/05/08	4	13.65	25.3	13.79	13.65	-21.3	3,043	-0.70%
2023/05/05	11	13.80	35	13.90	13.75	-24	3,033	-0.79%
2023/05/04	21	13.85	10	13.70	13.80	11	3,026	0.36%
2023/05/03	52	13.91	4	13.88	13.80	48	3,013	1.59%
2023/05/02	0	0.00	1	13.75	13.85	-1	2,989	-0.03%
2023/04/28	13	13.59	0	13.50	13.65	13	2,971	0.44%
2023/04/26	3	13.20	2.5	13.07	13.15	0.5	2,949	0.02%
2023/04/25	4.1	13.32	64	13.29	13.10	-59.9	2,937	-2.04%
2023/04/24	1	13.75	0	0.00	13.70	1	2,910	0.03%
2023/04/21	4	13.71	2	13.85	13.55	2	2,916	0.07%
2023/04/20	5.1	14.16	12	14.17	14.10	-6.9	2,857	-0.24%
2023/04/19	3	14.43	16	14.45	14.55	-13	2,809	-0.46%
2023/04/18	28.1	14.78	3	14.65	14.45	25.1	2,749	0.91%
2023/04/17	16.2	14.89	3	15.08	15.15	13.2	2,639	0.50%
2023/04/14	7	14.78	28	14.49	14.70	-21	2,498	-0.84%
2023/04/13	10	13.56	13	13.65	13.75	-3	2,317	-0.13%
2023/04/12	1	13.55	5	13.58	13.65	-4	2,288	-0.17%
2023/04/11	11	13.50	6	13.57	13.50	5	2,235	0.22%
2023/04/10	2	13.20	0	0.00	13.20	2	2,190	0.09%
2023/04/07	0.1	12.95	1	13.00	13.25	-0.9	2,175	-0.04%
2023/04/06	9	13.11	24	12.87	13.15	-15	2,146	-0.70%
2023/03/31	29	12.80	0	12.70	12.70	29	2,113	1.37%
2023/03/30	0	0.00	1	12.85	12.90	-1	2,110	-0.05%
2023/03/29	0	12.70	3	12.58	12.40	-3	2,117	-0.14%
2023/03/28	29	12.68	2	12.60	12.60	27	2,162	1.25%
2023/03/27	6	13.09	3	12.92	13.20	3	2,109	0.14%
2023/03/24	10	12.37	0	0.00	12.45	10	2,034	0.49%
2023/03/23	6	12.15	0	0.00	12.20	6	1,999	0.30%
2023/03/22	4	12.15	0	0.00	12.15	4	2,023	0.20%
2023/03/21	0	12.70	0	0.00	12.05	0	2,035	0.00%
2023/03/20	0	12.56	11	12.00	12.10	-11	2,039	-0.54%
2023/03/17	0	12.06	0	0.00	11.95	0	2,039	0.00%
2023/03/16	0	12.00	12	11.75	11.70	-12	2,033	-0.59%
2023/03/15	12	12.22	0	0.00	12.00	12	2,010	0.60%
2023/03/14	18	12.34	13	12.39	12.15	5	2,007	0.25%
2023/03/13	7	12.50	20	12.22	12.50	-13	1,996	-0.65%
2023/03/10	19.2	12.72	26	12.66	12.40	-6.8	1,971	-0.34%
2023/03/09	1.2	13.07	19	13.11	13.05	-17.8	1,911	-0.93%
2023/03/08	18	13.31	16	13.34	13.40	2	1,884	0.11%
2023/03/07	0	13.15	10	13.15	13.10	-10	1,861	-0.54%
2023/03/06	1	13.25	17	13.20	13.05	-16	1,833	-0.87%
2023/03/03	21	13.42	9	13.27	13.25	12	1,791	0.67%
2023/03/02	3	12.78	6	12.79	13.35	-3	1,703	-0.18%
2023/03/01	1	12.20	7	12.16	12.15	-6	1,597	-0.38%
2023/02/24	0	12.28	4	12.24	12.25	-4	1,580	-0.25%
2023/02/23	1	12.25	10	12.30	12.25	-9	1,543	-0.58%
2023/02/22	3	12.23	26	12.30	12.30	-23	1,522	-1.51%
2023/02/21	27	12.51	17	12.54	12.45	10	1,493	0.67%
2023/02/20	0	0.00	9	12.25	12.30	-9	1,455	-0.62%
2023/02/17	0	0.00	5	12.09	12.15	-5	1,426	-0.35%
2023/02/16	41	11.98	11	12.07	12.05	30	1,406	2.13%
2023/02/15	16	11.93	16	11.86	11.95	0	1,393	0.00%
2023/02/14	22	11.71	47	11.71	11.70	-25	1,299	-1.92%
2023/02/13	39.1	11.48	27	11.60	11.65	12.1	1,147	1.05%
2023/02/09	1	10.85	0	0.00	10.75	1	997	0.10%
2023/02/08	2	10.70	0	0.00	10.90	2	989	0.20%
2023/02/07	0	0.00	6	10.45	10.50	-6	953	-0.63%
2023/02/06	1	10.45	0	0.00	10.45	1	973	0.10%
2023/02/03	0	0.00	17	10.45	10.30	-17	966	-1.76%
2023/01/31	0	10.25	0	0.00	10.15	0	942	0.00%
2023/01/30	0	0.00	19	10.20	10.10	-19	938	-2.02%
2023/01/17	0	0.00	3	10.17	10.10	-3	933	-0.32%
2023/01/16	17	9.90	10	9.94	9.95	7	925	0.76%
2023/01/12	2	10.10	1	9.99	9.97	1	917	0.11%
2023/01/11	1	10.50	2	10.35	10.30	-1	901	-0.11%
2023/01/10	1	10.15	0	0.00	10.20	1	882	0.11%
2023/01/09	5	10.35	1	10.25	10.15	4	882	0.45%
2023/01/05	0	0.00	1	10.20	10.20	-1	891	-0.11%
2023/01/04	1	10.25	0	0.00	10.25	1	897	0.11%
2022/12/30	1	10.10	0	0.00	10.30	1	927	0.11%
2022/12/29	1	10.05	1	10.15	10.05	0	923	0.00%
2022/12/27	2	10.40	0	0.00	10.30	2	918	0.22%
2022/12/26	0	0.00	2	10.45	10.30	-2	916	-0.22%
2022/12/23	8	10.54	7	10.64	10.55	1	907	0.11%
2022/12/22	1	10.20	0	0.00	10.30	1	878	0.11%
2022/12/21	0	0.00	15	10.10	10.15	-15	871	-1.72%
2022/12/20	2	10.30	27	10.58	10.20	-25	851	-2.94%
2022/12/16	25	9.97	0	0.00	9.99	25	800	3.12%
2022/12/15	2	10.15	50	10.16	10.10	-48	798	-6.01%
2022/12/14	0	0.00	3	10.00	10.20	-3	796	-0.38%
2022/12/13	17	10.07	1	10.00	10.10	16	777	2.06%
2022/12/12	7	9.75	6	9.72	9.85	1	771	0.13%
2022/12/09	2	9.50	0	0.00	9.59	2	778	0.26%
2022/12/08	2	9.50	0	0.00	9.50	2	805	0.25%
2022/12/06	0	0.00	3	9.64	9.74	-3	893	-0.34%
2022/12/01	16	9.99	0	0.00	9.89	16	981	1.63%
2022/11/30	31	9.91	9	9.88	9.90	22	969	2.27%
2022/11/29	16	9.75	2	9.72	9.83	14	955	1.47%
2022/11/25	1	9.67	0	0.00	9.65	1	960	0.10%
2022/11/22	0	0.00	1	9.69	9.62	-1	987	-0.10%
2022/11/17	0	0.00	6	9.73	9.80	-6	1,029	-0.58%
2022/11/15	1	9.91	4	9.80	9.81	-3	1,039	-0.29%
2022/11/14	15	9.98	0	0.00	9.92	15	1,049	1.43%
2022/11/11	19	10.20	2	9.98	10.25	17	1,040	1.63%
2022/11/02	0	0.00	1	9.54	9.59	-1	1,259	-0.08%
2022/10/21	2.1	8.75	11	8.84	8.75	-8.9	1,250	-0.71%
2022/10/20	0	0.00	55	8.95	8.89	-55	1,251	-4.40%
2022/10/18	10	9.11	1	9.11	9.06	9	1,236	0.73%
2022/10/17	11	9.10	0	0.00	9.10	11	1,233	0.89%
2022/10/13	0	0.00	1	9.36	9.05	-1	1,224	-0.08%
2022/10/11	3	9.84	3	9.60	9.67	0	1,206	0.00%
2022/10/07	8	9.38	0	0.00	9.61	8	1,171	0.68%
2022/10/04	0	0.00	2	9.29	9.29	-2	1,162	-0.17%
2022/10/03	3	8.95	0	0.00	9.01	3	1,151	0.26%
2022/09/30	2	9.02	12	9.00	9.00	-10	1,158	-0.86%
2022/09/28	0	0.00	4	8.93	8.92	-4	1,154	-0.35%
2022/09/27	0	0.00	2	9.27	9.29	-2	1,146	-0.17%
2022/09/26	1	9.30	0	0.00	9.20	1	1,142	0.09%
2022/09/20	0	0.00	19	10.19	9.95	-19	1,106	-1.72%
2022/09/19	0	0.00	2	10.20	10.20	-2	1,087	-0.18%
2022/09/16	5	10.36	0	0.00	10.30	5	1,062	0.47%
2022/09/15	1	10.50	0	0.00	10.25	1	1,038	0.10%
2022/09/14	2	10.23	5	10.25	10.50	-3	1,002	-0.30%
2022/09/13	19	10.42	0	0.00	10.55	19	961	1.98%
2022/09/12	1	10.60	10	10.56	10.60	-9	900	-1.00%
2022/09/08	10	9.50	0	0.00	9.65	10	792	1.26%
2022/09/05	1	9.69	0	0.00	9.53	1	784	0.13%
2022/09/02	1	9.89	0	0.00	9.85	1	780	0.13%
2022/09/01	0	0.00	1	9.97	10.00	-1	780	-0.13%
2022/08/31	6	9.77	1	9.95	10.10	5	767	0.65%
2022/08/30	8	9.53	0	0.00	9.57	8	752	1.06%
2022/08/29	3	9.59	0	0.00	9.36	3	747	0.40%
2022/08/25	0	0.00	2	10.00	9.95	-2	718	-0.28%
2022/08/24	2	10.15	0	0.00	9.98	2	700	0.29%
2022/08/23	0	0.00	5	9.86	9.74	-5	672	-0.74%
2022/08/22	3	10.08	0	0.00	10.00	3	654	0.46%
2022/08/19	2	10.13	0	0.00	10.05	2	634	0.32%
2022/08/18	2	10.05	1	10.10	10.35	1	612	0.16%
2022/08/17	3	10.23	10	10.15	10.20	-7	590	-1.19%
2022/08/16	8	10.72	10	10.70	10.55	-2	552	-0.36%
2022/08/15	11	10.70	1	10.90	10.60	10	514	1.94%
2022/08/12	11	10.73	8	10.44	10.85	3	425	0.70%
2022/08/11	0	0.00	2	9.96	9.96	-2	325	-0.61%
2022/08/10	2	9.07	0	0.00	9.06	2	287	0.70%
2022/08/08	4	9.12	0	0.00	9.27	4	276	1.45%
2022/07/29	0	0.00	1	8.80	8.80	-1	239	-0.42%
2022/07/27	1	8.66	0	0.00	8.73	1	224	0.45%
2022/07/21	0	0.00	19	8.12	8.12	-19	216	-8.78%
2022/07/20	5	8.04	16	8.18	8.04	-11	214	-5.13%
2022/07/19	10	8.12	0	0.00	8.03	10	214	4.66%
2022/07/18	20	8.29	0	0.00	8.21	20	217	9.18%
2022/07/15	0.1	8.32	0	0.00	8.32	0.1	230	0.03%
2022/07/08	0	0.00	8	8.83	9.02	-8	225	-3.54%
2022/07/07	8	8.66	0	0.00	8.69	8	216	3.70%
2022/06/30	2	8.60	0	0.00	8.61	2	221	0.90%
2022/06/29	1	8.76	0	0.00	8.77	1	225	0.44%
2022/06/22	0	0.00	1	8.85	8.65	-1	293	-0.34%
2022/06/16	0	0.00	0	9.61	9.37	0	458	0.00%
2022/06/09	0	0.00	1	9.06	9.02	-1	521	-0.19%
2022/06/08	0	0.00	1	9.00	8.97	-1	519	-0.19%
2022/05/19	0	0.00	1	8.91	8.91	-1	566	-0.18%
2022/05/18	0	0.00	3	9.11	8.90	-3	566	-0.53%
2022/05/09	4	8.88	0	0.00	8.82	4	568	0.70%
2022/05/06	2	9.01	0	0.00	9.01	2	568	0.35%
2022/05/04	0	0.00	1	9.40	9.20	-1	573	-0.17%
2022/04/22	0	10.20	0	0.00	10.20	0	580	0.00%
2022/04/21	0	0.00	12	10.20	10.20	-12	582	-2.06%
2022/04/20	0	0.00	2	9.66	9.82	-2	570	-0.35%
2022/04/19	2	9.80	0	0.00	9.78	2	576	0.35%
2022/04/13	6	9.95	0	0.00	9.99	6	612	0.98%
2022/04/12	0	0.00	0.2	9.97	9.83	-0.2	613	-0.03%
2022/04/06	12	10.13	5	10.05	10.05	7	612	1.14%
2022/04/01	0	10.15	7	10.09	10.20	-7	609	-1.15%
2022/03/31	3	10.00	5	10.10	10.05	-2	609	-0.33%
2022/03/30	0	10.35	0	0.00	10.15	0	605	0.00%
2022/03/25	8	10.80	0	0.00	10.60	8	594	1.35%
2022/03/24	0	0.00	10	10.60	10.70	-10	572	-1.75%
2022/03/23	0	10.25	1.1	10.26	10.25	-1.1	555	-0.20%
2022/03/22	3	10.27	7	10.45	10.60	-4	538	-0.74%
2022/03/21	11.1	10.02	0	0.00	10.25	11.1	468	2.37%
2022/03/18	10	9.18	0	0.00	9.35	10	424	2.35%
2022/03/17	0	0.00	10	8.50	8.50	-10	377	-2.65%
2022/03/16	10	8.14	1	8.12	8.20	9	376	2.39%
2022/03/11	0	8.84	0	0.00	8.62	0	387	0.00%
2022/03/10	0	8.88	2	8.73	8.78	-2	394	-0.51%
2022/03/08	1	8.50	1	8.50	8.39	0	396	0.00%
2022/03/07	2	8.80	0	0.00	8.63	2	395	0.51%
2022/03/04	0	9.09	0	0.00	9.13	0	392	0.00%
2022/03/02	0.1	9.15	0	0.00	9.12	0.1	401	0.03%
2022/02/22	0.1	9.61	0	0.00	9.60	0.1	416	0.02%
2022/02/21	0	9.81	1	9.72	9.78	-1	416	-0.24%
2022/02/17	0	0.00	2	9.88	9.81	-2	423	-0.47%
2022/02/16	0	0.00	1	9.88	9.90	-1	428	-0.23%
2022/02/15	1	9.86	0	0.00	9.85	1	432	0.23%
2022/02/14	0	0.00	8	9.83	9.85	-8	440	-1.82%
2022/02/09	1	10.05	0	0.00	10.05	1	456	0.22%
2022/01/26	0	0.00	10	9.71	9.71	-10	476	-2.10%
2022/01/24	1	9.83	2	9.90	9.99	-1	542	-0.18%
2022/01/17	0	10.15	0	0.00	10.25	0	659	0.00%
2022/01/13	0	0.00	1	10.35	10.30	-1	654	-0.15%
2022/01/12	1	10.35	3	10.10	10.45	-2	654	-0.31%
2022/01/11	0.9	10.15	0	0.00	10.10	0.9	647	0.14%
2022/01/10	1	10.60	1	10.85	10.50	0	638	0.00%
2022/01/07	0	0.00	2	11.00	10.90	-2	629	-0.32%
2021/12/30	0	0.00	1	11.35	11.40	-1	609	-0.16%
2021/12/23	1	11.40	0	0.00	11.40	1	611	0.16%
2021/12/22	0	0.00	0.4	11.35	11.40	-0.4	607	-0.07%
2021/12/03	10	11.15	0	0.00	11.15	10	604	1.65%
2021/12/01	0	11.10	2	11.15	11.25	-2	610	-0.33%
2021/11/25	1	11.45	0	0.00	11.45	1	616	0.16%
2021/11/24	5	11.55	0	0.00	11.60	5	616	0.81%
2021/11/23	4	11.60	3	11.65	11.55	1	618	0.16%
2021/11/22	9	11.93	3	11.75	11.80	6	622	0.96%
2021/11/19	1	11.60	1	11.60	11.65	0	624	0.00%
2021/11/18	1	11.75	0	0.00	11.65	1	627	0.16%
2021/11/15	2	11.65	0	0.00	11.55	2	631	0.32%
2021/11/08	1	11.85	0	0.00	11.85	1	630	0.16%
2021/11/05	1	12.15	0	0.00	12.20	1	634	0.16%
2021/11/03	1	11.85	0	0.00	12.15	1	635	0.16%
2021/11/02	2	12.15	3	12.15	12.05	-1	630	-0.16%
2021/11/01	4	12.43	7	12.41	12.55	-3	640	-0.47%
2021/10/29	3	13.10	3	13.10	13.40	0	596	0.00%
2021/10/27	0	0.00	1	12.30	12.65	-1	545	-0.18%
2021/10/26	5	11.97	0	0.00	12.00	5	506	0.99%
2021/10/21	1	11.25	0	0.00	11.35	1	567	0.18%
2021/10/19	1	11.25	0	0.00	11.35	1	620	0.16%
2021/10/18	1	11.45	0	0.00	11.25	1	667	0.15%
2021/10/12	0	0.00	1	11.30	11.35	-1	1,063	-0.09%
2021/10/01	0	0.00	10	11.55	11.75	-10	1,150	-0.87%
2021/09/29	0	0.00	2	11.85	11.80	-2	1,166	-0.17%
2021/09/28	12	12.23	0	0.00	12.20	12	1,174	1.02%
2021/09/27	2	11.45	0	0.00	12.60	2	1,181	0.17%
2021/09/24	0	0.00	2	11.45	11.50	-2	1,179	-0.17%
2021/09/07	2	11.30	0	0.00	11.30	2	1,234	0.16%
2021/09/03	1	11.85	3	12.00	11.85	-2	1,242	-0.16%
2021/09/02	11	11.94	0	0.00	11.85	11	1,243	0.88%
2021/09/01	0	0.00	1	11.80	11.95	-1	1,243	-0.08%
2021/08/26	1	11.55	0	0.00	11.50	1	1,265	0.08%
2021/08/19	5	11.50	0	0.00	11.40	5	1,340	0.37%
2021/08/17	10	12.00	0	0.00	11.50	10	1,355	0.74%
2021/08/16	0	0.00	10	12.15	11.90	-10	1,360	-0.74%
2021/08/12	0	0.00	0.5	12.10	12.15	-0.5	1,368	-0.04%
2021/08/11	1	12.00	0	0.00	12.00	1	1,381	0.07%
2021/08/10	0	0.00	0.1	12.55	12.55	-0.1	1,401	0.00%
2021/08/06	0	0.00	2	12.95	12.85	-2	1,469	-0.14%
2021/08/05	1	12.75	5	12.70	12.80	-4	1,488	-0.27%
2021/08/04	0	0.00	2	13.10	13.10	-2	1,526	-0.13%
2021/08/03	0	0.00	5	13.30	13.30	-5	1,549	-0.32%
2021/08/02	1	13.35	0	0.00	13.45	1	1,565	0.06%
2021/07/28	30	13.42	21	12.62	13.30	9	1,626	0.55%
2021/07/27	9	13.37	10	13.67	13.20	-1	1,667	-0.06%
2021/07/26	1	14.00	5	14.18	14.10	-4	1,670	-0.24%
2021/07/23	3	14.02	2	14.75	14.25	1	1,677	0.06%
2021/07/22	1	14.70	19	14.83	14.85	-18	1,762	-1.02%
2021/07/21	10	14.70	13	14.45	14.85	-3	1,878	-0.16%
2021/07/20	13	14.26	36	14.58	14.60	-23	1,903	-1.21%
2021/07/19	45	14.04	98.2	14.41	14.55	-53.2	1,990	-2.67%
2021/07/16	0	0.00	16	13.21	13.25	-16	2,027	-0.79%
2021/07/15	0	0.00	1	12.05	12.05	-1	2,133	-0.05%
2021/07/14	0	0.00	5	12.00	12.10	-5	2,204	-0.23%
2021/07/13	7	12.04	55.1	11.70	11.80	-48.1	2,373	-2.02%
2021/07/09	0	0.00	1	11.35	11.30	-1	2,732	-0.04%
2021/07/08	2	11.25	0	0.00	11.35	2	2,807	0.07%
2021/07/05	0	0.00	3	11.65	11.65	-3	2,969	-0.10%
2021/07/02	24	11.52	0	0.00	11.40	24	2,996	0.80%
2021/07/01	0	0.00	1	11.20	11.10	-1	3,040	-0.03%
2021/06/30	36	11.24	0	0.00	11.20	36	3,068	1.17%
2021/06/29	2	11.45	0	0.00	11.15	2	3,109	0.06%
2021/06/28	3	11.55	1	11.70	11.55	2	3,139	0.06%
2021/06/25	3	11.88	0	0.00	11.70	3	3,295	0.09%
2021/06/24	1	11.80	5	11.80	11.80	-4	3,473	-0.12%
2021/06/23	1	11.55	0	0.00	11.60	1	3,524	0.03%
2021/06/21	0.3	11.50	10	11.40	11.50	-9.7	3,731	-0.26%
2021/06/18	0	12.50	1	12.00	12.00	-1	3,906	-0.03%
2021/06/15	5	12.00	2	12.10	12.00	3	4,460	0.07%
2021/06/11	0	0.00	21	12.26	12.20	-21	4,459	-0.47%
2021/06/10	6	12.61	0	0.00	12.40	6	4,466	0.13%
2021/06/09	1	12.35	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%
2021/06/03	6	13.40	1	13.25	13.45	5	4,523	0.11%
2021/06/02	11	13.27	17	13.19	13.50	-6	4,522	-0.13%
2021/06/01	6	13.06	8	13.13	13.45	-2	4,497	-0.04%
2021/05/31	3	12.25	6	12.25	12.25	-3	4,491	-0.07%
2021/05/28	3	12.05	3	12.25	12.05	0	4,520	0.00%
2021/05/27	3	12.00	3	12.15	11.95	0	4,547	0.00%
2021/05/26	0	0.00	0.2	11.95	12.15	-0.2	4,583	0.00%
2021/05/25	10	12.15	0.3	12.00	11.90	9.7	4,620	0.21%
2021/05/24	6	11.93	3	12.03	12.15	3	4,708	0.06%
2021/05/21	3	11.95	10	11.90	11.95	-7	4,875	-0.14%
2021/05/20	11	11.53	1	11.50	11.50	10	5,134	0.19%
2021/05/19	20	11.80	6	11.69	11.80	14	5,272	0.27%
2021/05/18	1	11.55	10	11.50	11.55	-9	5,286	-0.17%
2021/05/17	30	10.70	16	10.68	10.50	14	5,258	0.27%
2021/05/14	5.1	11.30	26	11.59	11.25	-20.9	5,216	-0.40%
2021/05/13	10	10.30	15	11.28	11.25	-5	5,185	-0.10%
2021/05/12	12	11.38	4	11.75	11.25	8	5,152	0.16%
2021/05/11	0	0.00	4	12.84	12.50	-4	5,094	-0.08%
2021/05/10	3	13.68	15	13.75	13.50	-12	5,062	-0.24%
2021/05/07	19	13.75	0	0.00	13.70	19	5,042	0.38%
2021/05/06	0	0.00	35	13.19	12.95	-35	5,012	-0.70%
2021/05/05	5	13.00	149	12.93	13.00	-144	5,000	-2.88%	大賣/鉅額交易
2021/05/04	8	13.25	26	12.82	13.00	-18	4,976	-0.36%
2021/05/03	11.2	13.92	6	13.83	13.80	5.2	4,909	0.11%
2021/04/29	7	14.54	16.5	14.57	14.50	-9.5	4,874	-0.20%
2021/04/28	57	14.84	30	14.92	14.70	27	4,845	0.56%
2021/04/27	45	14.99	6	14.57	15.50	39	4,735	0.82%
2021/04/26	13	14.10	166.5	14.12	14.10	-153.5	4,576	-3.35%	大賣/鉅額交易
2021/04/23	75.4	14.56	69.3	14.61	15.00	6.1	4,478	0.14%
2021/04/22	294	16.26	150.4	16.24	15.95	143.6	4,304	3.34%	大買/大賣/鉅額交易
2021/04/21	43.4	17.45	41.8	17.68	17.65	1.6	4,116	0.04%
2021/04/20	61.6	18.51	15	18.73	18.90	46.6	3,956	1.18%
2021/04/19	104.7	19.11	86.7	19.13	19.00	18	3,888	0.46%	大買/
2021/04/16	66.7	18.24	44.4	18.21	19.60	22.3	3,699	0.60%
2021/04/15	1	17.90	2	17.90	17.90	-1	3,342	-0.03%
2021/04/07	18	13.98	12	13.97	13.95	6	3,308	0.18%
2021/04/06	22	13.70	5	13.92	13.95	17	3,241	0.52%
2021/04/01	5	13.25	7	13.16	13.15	-2	3,137	-0.06%
2021/03/31	3	13.25	8	13.20	13.20	-5	3,090	-0.16%
2021/03/30	1	13.20	42	13.10	13.25	-41	3,070	-1.34%
2021/03/29	59	13.25	4	13.17	13.10	55	3,037	1.81%
2021/03/26	10	13.69	8	13.48	13.40	2	2,987	0.07%
2021/03/25	6	13.51	6	13.28	13.20	0	2,951	0.00%
2021/03/24	8	13.69	2	13.85	13.55	6	2,938	0.20%
2021/03/23	64	13.98	4	13.44	13.60	60	2,913	2.06%
2021/03/22	39	14.12	27	13.96	14.20	12	2,788	0.43%
2021/03/19	18	12.50	11	12.82	12.95	7	2,603	0.27%
2021/03/18	32	12.36	36	12.80	12.70	-4	2,553	-0.16%
2021/03/17	415	12.97	43	12.76	12.60	372	2,500	14.87%	大買/鉅額交易
2021/03/16	52	13.23	149	13.02	13.40	-97	2,372	-4.09%	大賣/
2021/03/15	243	12.82	42	13.17	13.30	201	2,202	9.12%	大買/鉅額交易
2021/03/12	12	11.85	4	12.03	12.10	8	1,832	0.44%
2021/03/11	17	11.00	1	11.00	11.00	16	1,779	0.90%
2021/03/10	3	10.03	0	0.00	10.00	3	1,751	0.17%
2021/03/09	0	9.99	167	10.00	10.00	-167	1,766	-9.46%	大賣/鉅額交易
2021/03/08	0	10.08	8	10.30	10.10	-8	1,801	-0.44%
2021/03/05	1	10.00	2	10.00	10.10	-1	1,813	-0.06%
2021/03/04	2	10.05	0	0.00	10.05	2	1,811	0.11%
2021/03/03	31	10.10	0	0.00	10.10	31	1,804	1.72%
2021/03/02	0	10.15	203	10.01	10.00	-203	1,787	-11.36%	大賣/鉅額交易
2021/02/26	0	0.00	30	10.05	10.15	-30	1,772	-1.69%
2021/02/25	2	10.10	0	0.00	10.15	2	1,787	0.11%
2021/02/24	0	10.20	48	10.17	10.10	-48	1,764	-2.72%
2021/02/23	0	10.30	12	10.23	10.20	-12	1,739	-0.69%
2021/02/22	9	10.10	14	10.20	10.15	-5	1,701	-0.29%
2021/02/19	4	10.20	0	0.00	10.40	4	1,659	0.24%
2021/02/18	20	10.10	6	10.11	10.15	14	1,616	0.87%
2021/02/17	43	10.27	350	10.31	10.40	-307	1,568	-19.57%	大賣/鉅額交易
2021/02/05	33	10.58	18	10.71	10.30	15	1,467	1.02%
2021/02/04	90	10.28	44	10.48	10.60	46	1,291	3.56%
2021/02/03	31	9.43	10	9.50	9.68	21	1,032	2.03%
2021/02/02	10	8.80	0	0.00	8.80	10	886	1.13%
2021/02/01	5	7.80	8	7.90	8.00	-3	858	-0.35%
2021/01/27	4	8.14	0	0.00	8.20	4	858	0.47%
2021/01/25	5	8.17	4	8.12	8.10	1	859	0.12%
2021/01/22	0	0.00	2	8.19	8.19	-2	864	-0.23%
2021/01/21	10	8.39	0	0.00	8.24	10	865	1.16%
2021/01/20	0	0.00	1	8.45	8.38	-1	862	-0.12%
2021/01/19	0	0.00	2	8.72	8.70	-2	851	-0.23%
2021/01/15	0	8.70	0	0.00	8.77	0	845	0.00%
2021/01/13	0	8.90	0	0.00	8.91	0	835	0.00%
2021/01/07	0	8.99	0	0.00	8.81	0	814	0.00%
2021/01/06	0	0.00	9	8.90	8.89	-9	808	-1.11%
2021/01/05	0	9.13	0	0.00	9.13	0	792	0.00%
2020/12/31	0	0.00	5	9.13	9.15	-5	762	-0.66%
2020/12/30	1	9.20	0	0.00	9.21	1	755	0.13%
2020/12/29	5	9.19	0	0.00	9.19	5	753	0.66%
2020/12/22	28	9.51	0	0.00	9.21	28	723	3.87%
2020/12/21	80	9.49	0	0.00	9.45	80	718	11.14%
2020/12/18	16	9.60	0	0.00	9.80	16	716	2.23%
2020/12/16	10	9.45	10	9.54	9.46	0	689	0.00%
2020/12/14	0	0.00	12	9.12	9.20	-12	673	-1.78%
2020/12/11	1	8.80	52	9.06	9.22	-51	669	-7.62%
2020/12/10	0	9.53	1	9.51	9.49	-1	641	-0.16%
2020/12/09	13	9.56	0	0.00	9.53	13	642	2.02%
2020/12/08	2	9.60	117	9.50	9.50	-115	630	-18.24%	大賣/鉅額交易
2020/12/07	28	9.77	4	9.70	9.70	24	611	3.93%
2020/12/04	3	9.73	9	9.87	9.94	-6	577	-1.04%
2020/12/03	0	0.00	12	9.59	9.42	-12	516	-2.32%
2020/12/02	51	9.54	4	9.63	9.64	47	499	9.41%
2020/12/01	16	8.69	1	9.05	9.10	15	451	3.32%
2020/11/30	92	8.42	8	8.35	8.39	84	417	20.13%
2020/11/27	0	8.24	1	8.25	8.24	-1	425	-0.23%
2020/11/26	1	8.16	0	0.00	8.15	1	422	0.24%
2020/11/25	6	8.16	0	0.00	8.09	6	433	1.39%
2020/11/24	1	8.20	2	8.42	8.32	-1	426	-0.23%
2020/11/19	5	7.69	0	0.00	7.69	5	408	1.23%
2020/11/11	0	0.00	14	7.56	7.71	-14	421	-3.32%
2020/11/06	0	0.00	78	7.39	7.40	-78	458	-17.01%
2020/11/05	1	7.50	0	0.00	7.58	1	460	0.22%
2020/11/04	2	7.51	0	0.00	7.59	2	465	0.43%
2020/11/03	5	7.69	5	7.62	7.59	0	473	0.00%
2020/11/02	0	0.00	20	7.68	7.61	-20	484	-4.13%
2020/10/30	0	0.00	21	7.79	7.68	-21	518	-4.05%
2020/10/29	0	0.00	0.5	7.81	7.86	-0.5	515	-0.10%
2020/10/28	5	7.99	0	0.00	7.99	5	536	0.93%
2020/10/27	20	8.03	0	0.00	8.02	20	535	3.73%
2020/10/21	0	0.00	5	8.03	8.10	-5	603	-0.83%
2020/10/20	5	8.01	5	8.04	8.03	0	674	0.00%
2020/10/13	27	8.09	0	0.00	8.09	27	767	3.52%
2020/10/12	10	8.10	0	0.00	8.18	10	784	1.27%
2020/10/08	6	8.10	0	0.00	8.19	6	798	0.75%
2020/10/06	0	0.00	3	8.16	8.16	-3	825	-0.36%
2020/09/30	151	8.11	0	0.00	8.14	151	882	17.11%	大買/鉅額交易
2020/09/29	5	8.07	4	8.05	8.11	1	898	0.11%
2020/09/28	0	8.11	0	0.00	8.14	0	913	0.00%
2020/09/22	28	8.28	16	8.33	8.38	12	1,005	1.19%
2020/09/18	6	8.51	10	8.60	8.67	-4	1,100	-0.36%
2020/09/17	49	8.60	9	8.68	8.63	40	1,219	3.28%
2020/09/16	34	8.38	0	0.00	8.38	34	1,371	2.48%
2020/09/15	10	8.42	0	0.00	8.42	10	1,456	0.69%
2020/09/14	38	8.22	8	8.34	8.46	30	1,464	2.05%
2020/09/11	0	0.00	24	8.19	8.18	-24	1,480	-1.62%
2020/09/10	3	8.17	9	8.26	8.17	-6	1,545	-0.39%
2020/09/09	3	8.05	3	8.12	8.12	0	1,568	0.00%
2020/09/08	11	8.10	2	8.16	8.16	9	1,574	0.57%
2020/09/07	21	8.23	0	0.00	8.32	21	1,570	1.34%
2020/09/03	0	0.00	11	8.50	8.51	-11	1,574	-0.70%
2020/09/02	11.5	8.64	39	8.30	8.70	-27.5	1,579	-1.74%
2020/09/01	1	8.00	0	0.00	8.12	1	1,586	0.06%
2020/08/31	0	8.06	2	8.08	8.07	-2	1,622	-0.12%
2020/08/27	6	8.02	0	0.00	8.04	6	1,657	0.36%
2020/08/26	16	8.04	0	0.00	8.04	16	1,655	0.97%
2020/08/25	21	8.03	5	8.03	8.03	16	1,655	0.97%
2020/08/21	3	7.99	3	8.09	8.12	0	1,646	0.00%
2020/08/19	0	8.20	0	0.00	8.22	0	1,637	0.00%
2020/08/17	1	8.20	0	0.00	8.21	1	1,632	0.06%
2020/08/14	3	8.22	0	0.00	8.20	3	1,630	0.18%
2020/08/13	43	8.17	10	8.33	8.19	33	1,624	2.03%
2020/08/12	7	8.01	7	8.14	8.19	0	1,583	0.00%
2020/08/11	10	8.22	0	0.00	8.20	10	1,577	0.63%
2020/08/10	40	8.20	0	0.00	8.21	40	1,570	2.55%
2020/08/07	0	0.00	2	8.23	8.21	-2	1,566	-0.13%
2020/08/06	1	8.15	0	0.00	8.16	1	1,561	0.06%
2020/08/05	10	8.58	5	8.11	8.35	5	1,548	0.32%
2020/08/04	3	8.79	3	8.84	8.84	0	1,511	0.00%
2020/08/03	5	8.71	7	8.86	8.89	-2	1,511	-0.13%
2020/07/31	0	0.00	1	8.91	8.95	-1	1,507	-0.07%
2020/07/29	0	0.00	9	8.71	8.72	-9	1,510	-0.60%
2020/07/28	2	8.45	0	0.00	8.50	2	1,538	0.13%
2020/07/27	0	0.00	2	8.70	8.85	-2	1,506	-0.13%
2020/07/24	16	9.27	0	0.00	8.85	16	1,475	1.08%
2020/07/23	14	9.90	6	9.79	9.78	8	1,404	0.57%
2020/07/22	0	0.00	52	10.05	10.05	-52	1,387	-3.75%
2020/07/20	5	10.02	0	0.00	9.98	5	1,349	0.37%
2020/07/17	3	9.99	6	9.97	9.96	-3	1,321	-0.23%
2020/07/15	3	9.96	0	0.00	9.90	3	1,291	0.23%
2020/07/14	0	0.00	5	9.90	9.95	-5	1,279	-0.39%
2020/07/13	23	9.76	0	0.00	9.91	23	1,267	1.81%
2020/07/10	30	9.83	5	9.75	9.75	25	1,255	1.99%
2020/07/09	13	10.08	44	10.26	10.15	-31	1,229	-2.52%
2020/07/08	21	9.92	0	0.00	9.93	21	1,230	1.71%
2020/07/07	10	9.99	1	9.99	10.00	9	1,213	0.74%
2020/07/06	3	9.98	3	10.05	10.10	0	1,205	0.00%
2020/07/03	20	10.02	5	10.01	10.00	15	1,198	1.25%
2020/07/02	25	10.30	1	10.60	10.20	24	1,169	2.05%
2020/07/01	5	10.10	14	10.24	10.30	-9	1,145	-0.79%
2020/06/30	33	10.35	70	10.28	10.30	-37	1,116	-3.31%
2020/06/29	57	9.75	71	10.02	10.00	-14	1,058	-1.32%
2020/06/24	65	10.23	366	10.07	10.10	-301	995	-30.23%	大賣/鉅額交易
2020/06/23	32	10.60	30	10.74	10.80	2	870	0.23%
2020/06/22	3	9.82	8	9.66	9.84	-5	705	-0.71%
2020/06/18	5	8.83	2	8.96	9.04	3	619	0.48%
2020/06/17	2	8.95	37	8.61	9.04	-35	596	-5.87%
2020/06/16	5	8.11	7	8.29	8.39	-2	531	-0.38%
2020/06/15	6	8.15	0	0.00	8.15	6	520	1.15%
2020/06/12	2	7.94	10	8.01	8.00	-8	515	-1.55%
2020/06/11	3	8.05	0	0.00	8.07	3	515	0.58%
2020/06/10	1	8.06	0	0.00	8.08	1	518	0.19%
2020/06/09	25	8.10	5	8.12	8.12	20	525	3.80%
2020/06/08	4	8.10	3.7	8.17	8.30	0.3	518	0.06%
2020/06/05	2	7.81	1	8.21	8.11	1	495	0.20%
2020/06/04	1	7.50	0	0.00	7.92	1	460	0.22%
2020/06/02	0	0.00	5	7.20	7.20	-5	412	-1.21%
2020/05/27	1	6.98	0	0.00	7.10	1	417	0.24%
2020/05/21	4	7.08	0	0.00	7.10	4	417	0.96%
2020/05/14	11	7.10	0	0.00	7.09	11	411	2.67%
2020/05/13	9	7.06	4	7.10	7.10	5	410	1.22%
2020/05/12	3	7.10	3	7.13	7.13	0	413	0.00%
2020/05/08	3	7.16	0	0.00	7.15	3	411	0.73%
2020/05/07	5	7.13	5	7.17	7.17	0	412	0.00%
2020/05/05	1	6.92	2	7.17	7.05	-1	389	-0.26%
2020/05/04	9	6.95	0	0.00	6.95	9	384	2.34%
2020/04/30	18	6.60	1	6.68	6.64	17	352	4.82%
2020/04/29	3	6.46	3	6.47	6.47	0	352	0.00%
2020/04/28	2	6.40	2	6.47	6.48	0	352	0.00%
2020/04/20	3	6.21	3	6.28	6.35	0	361	0.00%
2020/04/15	2	6.38	2	6.38	6.38	0	353	0.00%
2020/04/13	5	6.32	5	6.29	6.29	0	349	0.00%
2020/04/10	1	6.33	1	6.45	6.58	0	319	0.00%
2020/04/08	0	0.00	5	6.02	6.40	-5	312	-1.60%
2020/04/07	0	5.83	1	5.89	5.89	-1	291	-0.34%
2020/04/06	6	5.35	0	0.00	5.55	6	293	2.04%
2020/03/31	6	5.23	0	0.00	5.18	6	292	2.05%
2020/03/30	3	5.15	3	5.17	5.17	0	288	0.00%
2020/03/27	11	5.27	5	5.23	5.23	6	289	2.08%
2020/03/26	8	5.11	2	5.23	5.23	6	288	2.08%
2020/03/25	16	5.19	5	5.20	5.22	11	284	3.87%
2020/03/23	1	4.68	0	0.00	4.68	1	268	0.37%
2020/03/19	9	4.05	5	4.00	4.00	4	260	1.54%
2020/03/18	8	4.29	5	4.45	4.38	3	246	1.22%
2020/03/17	8	4.44	5	4.53	4.45	3	246	1.22%
2020/03/16	3	4.85	0	0.00	4.84	3	240	1.25%
2020/03/13	6	5.23	0	0.00	5.22	6	230	2.60%
2020/03/11	5	6.00	5	6.06	6.03	0	206	0.00%
2020/03/10	3	6.09	3	6.15	6.15	0	202	0.00%
2020/03/06	1	6.40	0	0.00	6.42	1	199	0.50%
2020/03/05	9	6.48	0	0.00	6.47	9	201	4.46%
2020/02/26	1	6.78	0	0.00	6.82	1	214	0.47%
2020/02/25	21	6.90	0	0.00	6.92	21	217	9.67%
2020/02/24	1	6.89	0	0.00	6.84	1	216	0.46%
2020/02/21	2	6.93	0	0.00	6.97	2	213	0.93%
2020/02/20	1	6.99	0	0.00	6.98	1	215	0.46%
2020/02/18	10	7.00	0	0.00	6.99	10	220	4.53%
2020/02/10	6	7.00	0	0.00	7.02	6	209	2.86%
2020/02/07	0	0.00	3	7.12	7.09	-3	203	-1.47%
2020/02/03	3	7.00	0	0.00	7.14	3	202	1.48%
2020/01/15	1	7.50	0	0.00	7.50	1	200	0.50%
2019/12/27	2	7.71	0	0.00	7.76	2	202	0.99%
2019/12/12	3	7.82	0	0.00	7.82	3	200	1.50%
2019/12/09	2	7.85	0	0.00	7.85	2	203	0.98%
2019/11/25	10	8.04	1	8.06	8.20	9	196	4.58%
2019/11/22	1	7.80	0	0.00	7.92	1	187	0.53%
2019/11/13	4	7.91	4	7.99	7.93	0	186	0.00%
2019/10/30	10	8.01	0	0.00	8.09	10	231	4.32%
2019/10/08	5	8.49	0	0.00	8.30	5	287	1.74%
2019/10/04	0	0.00	7	8.18	8.19	-7	284	-2.46%
2019/10/01	1	8.04	0	0.00	8.00	1	280	0.36%
2019/09/27	3	8.03	0	0.00	7.99	3	279	1.07%
2019/09/26	1	8.10	0	0.00	8.10	1	274	0.36%
2019/09/24	1	8.19	0	0.00	8.21	1	277	0.36%
2019/09/20	5	8.13	0	0.00	8.17	5	275	1.81%
2019/09/17	1	8.17	0	0.00	8.20	1	282	0.35%
2019/09/16	10	8.23	0	0.00	8.24	10	285	3.50%
2019/09/11	0	0.00	5	8.29	8.33	-5	281	-1.78%
2019/09/09	3	8.44	0	0.00	8.45	3	277	1.08%
2019/09/06	5	8.37	0	0.00	8.37	5	273	1.83%
2019/09/04	1	8.15	0	0.00	8.16	1	276	0.36%
2019/08/30	0	0.00	2	8.20	8.15	-2	278	-0.72%
2019/08/27	3	8.25	0	0.00	8.23	3	276	1.08%
2019/08/14	2	8.45	0	0.00	8.45	2	317	0.63%
2019/08/07	2	8.61	10	8.63	8.65	-8	318	-2.51%
2019/08/02	5	8.52	0	0.00	8.59	5	317	1.58%
2019/08/01	3	8.53	12	8.68	8.70	-9	322	-2.79%
2019/07/31	2	8.55	10	8.62	8.62	-8	315	-2.53%
2019/07/29	4	8.68	0	0.00	8.69	4	315	1.27%
2019/07/25	11	8.59	0	0.00	8.59	11	304	3.61%
2019/07/18	10	8.37	0	0.00	8.37	10	308	3.25%
2019/07/16	5	8.37	0	0.00	8.37	5	305	1.64%
2019/07/15	10	7.97	0	0.00	8.15	10	299	3.34%
2019/07/09	0	0.00	1	7.62	7.69	-1	325	-0.31%
2019/07/08	5	7.71	0	0.00	7.66	5	331	1.51%
2019/07/05	5	7.87	0	0.00	7.82	5	333	1.50%
2019/07/02	0	0.00	1	7.80	7.82	-1	358	-0.28%
2019/06/28	0	0.00	5	7.68	7.67	-5	394	-1.27%
2019/06/27	1	7.62	0	0.00	7.67	1	407	0.25%
2019/06/26	5	7.58	0	0.00	7.61	5	433	1.15%
2019/06/25	10	7.67	0	0.00	7.62	10	442	2.26%
2019/06/24	5	7.68	0	0.00	7.68	5	449	1.11%
2019/06/21	5	7.42	0	0.00	7.49	5	449	1.11%
2019/06/18	5	7.27	0	0.00	7.28	5	510	0.98%
2019/06/10	2	7.24	2	7.26	7.26	0	843	0.00%
2019/06/06	3	7.21	3	7.25	7.25	0	857	0.00%
2019/06/04	2	7.30	2	7.30	7.30	0	885	0.00%
2019/05/29	0	0.00	10	7.11	7.08	-10	925	-1.08%
2019/05/27	2	7.49	0	0.00	7.45	2	979	0.20%
2019/05/21	30	7.96	0	0.00	7.95	30	1,019	2.94%
2019/05/20	0	0.00	2	8.00	7.96	-2	1,021	-0.20%
2019/05/16	22	8.20	0	0.00	8.15	22	1,029	2.14%
2019/05/15	13	8.22	0	0.00	8.29	13	1,037	1.25%
2019/04/29	5	8.38	0	0.00	8.30	5	1,043	0.48%
2019/04/25	3	8.19	3	8.49	8.47	0	1,037	0.00%
2019/04/19	5	8.53	0	0.00	8.55	5	1,057	0.47%
2019/04/18	0	0.00	11	8.65	8.60	-11	1,063	-1.03%
2019/04/10	10	8.54	0	0.00	8.55	10	1,177	0.85%
2019/04/09	5	8.66	0	0.00	8.65	5	1,168	0.43%
2019/04/03	11	8.58	0	0.00	8.57	11	1,189	0.92%
2019/04/02	5	8.59	0	0.00	8.60	5	1,179	0.42%
2019/03/29	13	9.03	3	8.88	8.95	10	1,145	0.87%
2019/03/28	0	0.00	1	9.17	9.12	-1	1,131	-0.09%
2019/03/27	17	9.33	1	9.25	9.25	16	1,136	1.41%
2019/03/26	25	9.38	0	0.00	9.36	25	1,131	2.21%
2019/03/25	19	9.31	0	0.00	9.27	19	1,136	1.67%
2019/03/22	2	9.61	2	9.40	9.42	0	1,146	0.00%
2019/03/21	0	0.00	20	9.59	9.59	-20	1,131	-1.77%
2019/03/20	20	9.40	2	9.40	9.40	18	1,110	1.62%
2019/03/19	2	9.77	0	0.00	9.49	2	1,147	0.17%
2019/03/18	2	9.49	11	9.38	9.55	-9	1,144	-0.79%
2019/03/13	74	9.71	74	9.25	9.11	0	1,106	0.00%
2019/03/12	3	9.03	0	0.00	9.03	3	933	0.32%
2019/03/07	0	0.00	26	9.00	8.96	-26	936	-2.78%
2019/03/06	5	9.02	1	8.91	9.00	4	923	0.43%
2019/03/05	0	0.00	15	8.92	8.91	-15	916	-1.64%
2019/03/04	4	8.94	0	0.00	8.95	4	911	0.44%
2019/02/27	0	0.00	4	8.88	8.87	-4	929	-0.43%
2019/02/26	4	8.95	3	8.96	8.88	1	923	0.11%
2019/02/25	3	8.76	0	0.00	8.78	3	868	0.35%
2019/02/22	3	8.66	5	8.66	8.66	-2	846	-0.24%
2019/02/21	9	8.64	0	0.00	8.60	9	835	1.08%
2019/02/20	2	8.55	2	8.57	8.58	0	823	0.00%
2019/01/28	0	0.00	1	8.45	8.43	-1	776	-0.13%
2019/01/21	5	8.46	23	8.50	8.46	-18	809	-2.22%
2019/01/16	2	8.35	0	0.00	8.37	2	797	0.25%
2019/01/14	0	0.00	2	8.46	8.37	-2	783	-0.26%
2019/01/10	20	8.68	0	0.00	8.63	20	769	2.60%
2019/01/09	12	8.80	0	0.00	8.63	12	762	1.57%
2019/01/04	30	8.61	30	8.54	8.50	0	680	0.00%
2018/12/27	2	8.53	2	8.60	8.39	0	668	0.00%
2018/12/25	0	0.00	1	8.34	8.22	-1	671	-0.15%
2018/12/22	0	0.00	0.2	8.30	8.33	-0.2	680	-0.02%
2018/12/20	2	8.62	0	0.00	8.38	2	707	0.28%
2018/12/19	0	0.00	1	8.71	8.64	-1	720	-0.14%
2018/12/18	0	0.00	0	8.66	8.68	0	732	0.00%
2018/12/12	0	0.00	1	8.56	8.77	-1	1,001	-0.10%
2018/12/11	1	8.86	0	0.00	8.77	1	961	0.10%
2018/12/07	12	8.60	10	8.56	8.49	2	940	0.21%
2018/12/04	4	8.58	4	8.70	8.51	0	917	0.00%
2018/11/26	1	8.60	1	8.46	8.32	0	926	0.00%
2018/11/23	20	8.02	0	0.00	8.36	20	900	2.22%
2018/11/16	0	8.05	0	0.00	8.07	0	975	0.00%
2018/11/15	0	8.00	0	0.00	8.02	0	990	0.00%
2018/10/08	0	0.00	1	8.06	8.07	-1	1,014	-0.10%
2018/10/05	0	0.00	10	8.00	8.00	-10	1,013	-0.99%
2018/10/04	1	8.30	0	0.00	8.24	1	997	0.10%
2018/10/02	0	0.00	5	8.78	8.74	-5	972	-0.51%
2018/09/28	10	8.88	31	8.80	8.74	-21	970	-2.16%
2018/09/26	0	0.00	2	8.70	8.60	-2	943	-0.21%
2018/09/25	1	9.09	3	9.00	8.98	-2	923	-0.22%
2018/09/21	0	0.00	3	9.00	8.97	-3	922	-0.33%
2018/09/20	95	9.32	113	9.13	8.90	-18	916	-1.96%	大賣/
2018/09/19	41	9.14	14	9.05	9.32	27	847	3.19%
2018/09/18	5	8.52	6	8.56	8.49	-1	757	-0.13%
2018/09/17	22	8.54	2	8.46	8.45	20	752	2.66%
2018/09/14	10	8.50	12	8.40	8.39	-2	747	-0.27%
2018/09/13	0	0.00	10	8.42	8.37	-10	755	-1.32%
2018/09/11	37	8.00	2	8.30	8.25	35	971	3.60%
2018/08/31	0	0.00	11	8.08	8.13	-11	1,075	-1.02%
2018/08/30	0	0.00	5	8.22	8.15	-5	1,080	-0.46%
2018/08/28	6	8.21	8	8.26	8.25	-2	1,100	-0.18%
2018/08/27	46	8.40	16	8.36	8.29	30	1,177	2.55%
2018/08/23	24	8.09	0	0.00	8.07	24	1,133	2.12%
2018/08/22	0	0.00	14	8.09	8.08	-14	1,131	-1.24%
2018/08/21	26	8.00	13	8.02	8.00	13	1,127	1.15%
2018/08/14	0	0.00	2	7.63	7.61	-2	1,106	-0.18%
2018/08/03	0	0.00	1	7.66	7.63	-1	1,091	-0.09%
2018/07/20	0	0.00	5	7.80	7.78	-5	1,109	-0.45%
2018/07/18	2	7.95	5	7.90	7.81	-3	1,108	-0.27%
2018/07/16	0	0.00	1	7.79	7.70	-1	1,080	-0.09%
2018/07/12	6	7.60	0	0.00	7.65	6	1,072	0.56%
2018/07/04	0	0.00	6	7.84	7.80	-6	1,068	-0.56%
2018/06/28	3	8.21	3	8.21	8.09	0	1,025	0.00%
2018/06/26	0	0.00	3	7.94	7.92	-3	931	-0.32%
2018/06/22	1	8.23	2	8.11	8.04	-1	915	-0.11%
2018/06/21	541	8.41	0	0.00	8.21	541	901	60.01%	大買/鉅額交易
2018/06/20	5	8.37	3.3	8.34	8.50	1.7	818	0.21%
2018/06/19	4	8.38	8	8.33	8.28	-4	669	-0.60%
2018/06/15	0	0.00	17	7.97	7.92	-17	662	-2.57%
2018/06/14	50	8.02	0	0.00	7.93	50	654	7.64%
2018/06/13	1	7.97	3	8.00	7.96	-2	654	-0.31%
2018/06/07	2	7.86	4	7.92	7.94	-2	613	-0.33%
2018/06/06	0	0.00	20	7.96	7.95	-20	617	-3.24%
2018/06/04	33.3	8.18	5	8.11	8.11	28.3	603	4.69%
2018/05/31	0	0.00	1	7.65	7.60	-1	534	-0.19%
2018/05/29	0	0.00	1	7.42	7.50	-1	515	-0.19%
2018/05/28	1	6.98	0	0.00	7.21	1	501	0.20%
2018/05/22	7	6.96	0	0.00	6.95	7	498	1.40%
2018/05/21	0	0.00	2	6.97	6.94	-2	500	-0.40%
2018/05/16	1	6.90	0	0.00	6.90	1	532	0.19%
2018/04/27	1	6.92	0	0.00	6.90	1	672	0.15%
2018/04/24	2	7.22	0	0.00	7.22	2	675	0.30%
2018/04/13	0	7.65	0	0.00	7.69	0	739	0.00%
2018/04/11	0	0.00	2	7.86	7.82	-2	1,102	-0.18%
2018/04/10	0	0.00	2	7.96	7.95	-2	1,140	-0.18%
2018/04/09	2	7.99	0	0.00	7.98	2	1,138	0.18%
2018/03/30	2	8.02	0	0.00	7.99	2	1,145	0.17%
2018/03/29	0	8.00	0	0.00	8.04	0	1,144	0.00%
2018/03/26	0	0.00	2	7.98	7.99	-2	1,138	-0.18%
2018/03/22	0	0.00	10	8.06	8.09	-10	1,130	-0.88%
2018/03/21	10	8.30	0	0.00	8.11	10	1,123	0.89%
2018/03/19	0	0.00	5	8.17	8.12	-5	1,024	-0.49%
2018/03/06	0	0.00	5	7.84	7.73	-5	1,318	-0.38%
2018/03/02	0	0.00	2	7.58	7.61	-2	1,314	-0.15%
2018/03/01	5	7.60	0	0.00	7.64	5	1,328	0.38%
2018/02/09	1	7.03	0	0.00	7.00	1	1,375	0.07%
2018/02/08	4	7.28	0	0.00	7.26	4	1,366	0.29%
2018/02/06	7	7.56	5	7.58	7.36	2	1,376	0.15%
2018/02/05	1	7.98	0	0.00	7.98	1	1,369	0.07%
2018/02/01	1	8.15	0	0.00	8.12	1	1,378	0.07%
2018/01/31	0	0.00	50	8.12	8.13	-50	1,381	-3.62%
2018/01/25	10	8.45	10	8.49	8.26	0	1,419	0.00%
2018/01/24	2	8.22	12	8.36	8.24	-10	1,341	-0.75%
2018/01/23	18	8.16	6	8.32	8.18	12	1,338	0.90%
2018/01/22	1	8.17	0	0.00	8.17	1	1,329	0.08%
2018/01/19	0	0.00	50	8.21	8.19	-50	1,349	-3.70%
2018/01/17	0	0.00	2	8.18	8.22	-2	1,646	-0.12%
2018/01/12	20	8.18	0	0.00	8.15	20	1,642	1.22%
2018/01/11	2	8.13	0	0.00	8.14	2	1,659	0.12%
2018/01/10	1	8.45	0	0.00	8.45	1	1,642	0.06%
2018/01/09	0	0.00	4	8.45	8.45	-4	1,633	-0.24%
2018/01/08	6	8.58	2	8.75	8.58	4	1,639	0.24%
2018/01/05	162	8.75	83	8.66	8.75	79	1,574	5.02%	大買/
2018/01/04	2	8.40	11	8.17	8.41	-9	1,275	-0.71%
2018/01/02	11	7.99	0	0.00	7.99	11	1,279	0.86%