友勁 (6142)-群益金鼎-鳳山券商分點個股進出

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
9.68
漲跌
▲0.08
漲幅
+0.83%
成交量
159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－群益金鼎-鳳山券商分點個股進出

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

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳山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
2024/04/19	0	0.00	2	9.35	9.32	-2	486	-0.41%
2024/03/27	1	9.99	0	0.00	10.00	1	464	0.22%
2024/03/26	0	10.13	0	0.00	10.10	0	468	0.00%
2024/03/04	0	10.60	10	10.52	10.60	-10	422	-2.36%
2024/03/01	0	0.00	0	10.60	10.60	0	419	0.00%
2024/02/29	2	10.55	0	0.00	10.60	2	421	0.47%
2024/02/27	6	10.50	0	0.00	10.50	6	417	1.44%
2024/02/23	0	0.00	2	10.75	10.60	-2	400	-0.50%
2024/02/22	0	0.00	0	10.90	10.95	0	383	0.00%
2024/02/16	2	10.00	0	0.00	10.00	2	383	0.52%
2024/02/15	2	9.87	0	0.00	9.86	2	381	0.52%
2024/02/05	2	9.95	0	0.00	9.84	2	386	0.52%
2024/01/29	3	10.00	0	0.00	10.00	3	389	0.77%
2024/01/15	2	10.00	0	0.00	9.99	2	361	0.55%
2024/01/08	0	0.00	2	10.05	10.05	-2	378	-0.53%
2023/12/13	3	10.05	1	10.05	10.05	2	390	0.51%
2023/12/12	2	10.00	0	0.00	10.00	2	399	0.50%
2023/11/30	1	9.96	0	0.00	10.30	1	413	0.24%
2023/11/29	3	10.00	0	0.00	9.96	3	408	0.73%
2023/11/28	2	9.90	0	0.00	9.98	2	410	0.49%
2023/11/22	4	10.05	0	0.00	10.10	4	409	0.98%
2023/11/21	7	10.25	0	0.00	10.00	7	415	1.69%
2023/11/15	0	0.00	1	9.25	9.25	-1	396	-0.25%
2023/11/13	0	0.00	5	9.24	9.18	-5	412	-1.21%
2023/11/07	1	9.40	0	0.00	9.41	1	470	0.21%
2023/10/31	3	9.48	0	0.00	9.36	3	519	0.58%
2023/10/30	5	9.51	0	0.00	9.45	5	535	0.93%
2023/10/04	0	0.00	3	10.05	10.05	-3	920	-0.33%
2023/09/25	0	0.00	14	10.43	10.40	-14	1,181	-1.19%
2023/09/22	3	10.35	0	0.00	10.40	3	1,233	0.24%
2023/09/15	0	0.00	11	10.60	10.50	-11	1,444	-0.76%
2023/09/11	0	0.00	4	10.55	10.45	-4	1,490	-0.27%
2023/09/08	0	0.00	2	11.00	11.05	-2	1,491	-0.13%
2023/09/07	0	0.00	4	11.00	10.95	-4	1,513	-0.26%
2023/09/06	0	0.00	8	11.18	11.05	-8	1,539	-0.52%
2023/09/04	0	0.00	3	11.05	11.10	-3	1,570	-0.19%
2023/09/01	0	0.00	3	11.15	11.10	-3	1,584	-0.19%
2023/08/29	0	0.00	6	11.18	11.10	-6	1,662	-0.36%
2023/08/25	0	0.00	1	11.40	11.40	-1	1,686	-0.06%
2023/08/24	3	11.43	3	11.40	11.30	0	1,701	0.00%
2023/08/23	1	11.40	0	0.00	11.45	1	1,732	0.06%
2023/08/18	1	11.05	0	0.00	11.05	1	1,757	0.06%
2023/08/11	0	0.00	10	10.80	10.60	-10	1,800	-0.56%
2023/08/09	5	11.20	0	0.00	11.25	5	1,786	0.28%
2023/08/08	5	11.65	0	0.00	11.65	5	1,787	0.28%
2023/08/07	2	11.70	0	0.00	11.65	2	1,836	0.11%
2023/08/01	9	11.92	0	0.00	11.90	9	1,897	0.47%
2023/07/26	0	0.00	27	12.15	12.05	-27	1,958	-1.38%
2023/07/24	0	0.00	1	11.80	11.45	-1	1,962	-0.05%
2023/07/21	8	11.96	0	0.00	11.95	8	1,962	0.41%
2023/07/18	11	12.30	6	12.45	12.15	5	2,034	0.25%
2023/07/17	1	12.50	1	12.55	12.50	0	2,050	0.00%
2023/07/13	8	12.67	0	0.00	12.60	8	2,184	0.37%
2023/07/11	23	12.92	13	12.93	12.75	10	2,461	0.41%
2023/07/10	0	0.00	4	14.16	14.15	-4	2,377	-0.17%
2023/07/07	8	13.80	2	14.00	14.05	6	2,416	0.25%
2023/07/06	1	13.95	10	13.88	14.10	-9	2,432	-0.37%
2023/07/05	3	13.70	3	13.90	13.90	0	2,412	0.00%
2023/07/04	2	14.00	2	13.90	13.90	0	2,426	0.00%
2023/07/03	5	14.10	0	0.00	14.20	5	2,446	0.20%
2023/06/30	2	13.45	0	0.00	13.75	2	2,376	0.08%
2023/06/29	1	13.75	2	13.95	13.60	-1	2,341	-0.04%
2023/06/28	12	13.14	2	13.25	13.40	10	2,251	0.44%
2023/06/27	5	12.76	0	0.00	12.60	5	2,243	0.22%
2023/06/21	3	12.75	0	0.00	12.90	3	2,356	0.13%
2023/06/20	0	0.00	4	12.56	12.65	-4	2,341	-0.17%
2023/06/19	0	0.00	8	12.65	12.65	-8	2,346	-0.34%
2023/06/16	2	12.85	0	0.00	12.80	2	2,349	0.09%
2023/06/15	0	0.00	1	13.00	13.05	-1	2,338	-0.04%
2023/06/14	1	12.50	0	0.00	12.50	1	2,323	0.04%
2023/06/13	0	0.00	3	12.85	12.70	-3	2,340	-0.13%
2023/06/12	0	0.00	3	12.90	12.90	-3	2,330	-0.13%
2023/06/09	0	0.00	20	13.15	13.10	-20	2,315	-0.86%
2023/06/07	0	13.05	0	0.00	13.05	0	2,385	0.00%
2023/06/06	0	13.00	1	13.00	12.90	-1	2,417	-0.04%
2023/06/05	0	0.00	1	12.85	13.10	-1	2,423	-0.04%
2023/06/02	0	0.00	1	12.70	12.70	-1	2,422	-0.04%
2023/05/29	13	12.28	0	0.00	12.25	13	2,608	0.50%
2023/05/26	1	12.20	0	0.00	12.20	1	2,608	0.04%
2023/05/23	2	12.85	0	0.00	12.80	2	2,661	0.08%
2023/05/22	2	12.90	1	13.00	12.95	1	2,683	0.04%
2023/05/19	3	12.75	0	0.00	12.80	3	2,712	0.11%
2023/05/18	1	12.60	0	0.00	12.55	1	2,736	0.04%
2023/05/15	1	12.55	0	0.00	12.35	1	3,112	0.03%
2023/05/12	1	12.55	0	0.00	12.60	1	3,107	0.03%
2023/05/11	1	12.35	0	0.00	12.40	1	3,099	0.03%
2023/05/10	3	12.80	3	13.00	12.95	0	3,087	0.00%
2023/05/05	0	0.00	6	13.83	13.75	-6	3,033	-0.20%
2023/05/04	0	0.00	3	13.85	13.80	-3	3,026	-0.10%
2023/05/03	2	13.70	2	13.85	13.80	0	3,013	0.00%
2023/05/02	2	13.70	0	0.00	13.85	2	2,989	0.07%
2023/04/28	0	0.00	100	13.43	13.65	-100	2,971	-3.37%
2023/04/25	0	0.00	10	13.25	13.10	-10	2,937	-0.34%
2023/04/24	2	13.70	0	0.00	13.70	2	2,910	0.07%
2023/04/21	5	13.71	0	0.00	13.55	5	2,916	0.17%
2023/04/20	0	0.00	5	14.35	14.10	-5	2,857	-0.17%
2023/04/19	0	0.00	3	14.60	14.55	-3	2,809	-0.11%
2023/04/18	1	14.50	4	14.45	14.45	-3	2,749	-0.11%
2023/04/17	0	0.00	3	15.10	15.15	-3	2,639	-0.11%
2023/04/14	1	14.75	10	14.57	14.70	-9	2,498	-0.36%
2023/04/13	1	13.65	0	0.00	13.75	1	2,317	0.04%
2023/04/12	2	13.45	6	13.68	13.65	-4	2,288	-0.17%
2023/04/10	2	13.15	3	13.20	13.20	-1	2,190	-0.05%
2023/04/07	2	13.00	2	12.90	13.25	0	2,175	0.00%
2023/04/06	1	13.15	0	0.00	13.15	1	2,146	0.05%
2023/03/31	3	12.85	3	12.70	12.70	0	2,113	0.00%
2023/03/29	3	12.40	0	0.00	12.40	3	2,117	0.14%
2023/03/28	2	13.00	0	0.00	12.60	2	2,162	0.09%
2023/03/27	0	0.00	92	12.92	13.20	-92	2,109	-4.36%
2023/03/24	3	12.20	8.3	12.47	12.45	-5.3	2,034	-0.26%
2023/03/23	0	0.00	20	12.20	12.20	-20	1,999	-1.00%
2023/03/21	2	12.20	4	12.10	12.05	-2	2,035	-0.10%
2023/03/20	0	0.00	102	12.06	12.10	-102	2,039	-5.00%	大賣/鉅額交易
2023/03/16	3	11.90	2	12.00	11.70	1	2,033	0.05%
2023/03/15	5	12.24	1	12.00	12.00	4	2,010	0.20%
2023/03/14	5	12.35	0	0.00	12.15	5	2,007	0.25%
2023/03/13	7	12.22	0	0.00	12.50	7	1,996	0.35%
2023/03/10	5	12.80	3	12.60	12.40	2	1,971	0.10%
2023/03/09	0	0.00	6	13.06	13.05	-6	1,911	-0.31%
2023/03/08	2	13.35	0	0.00	13.40	2	1,884	0.11%
2023/03/06	0	0.00	2	13.15	13.05	-2	1,833	-0.11%
2023/03/03	6	13.10	0	0.00	13.25	6	1,791	0.33%
2023/03/02	0	0.00	10	12.65	13.35	-10	1,703	-0.59%
2023/03/01	1	12.30	0	0.00	12.15	1	1,597	0.06%
2023/02/24	0	0.00	4	12.50	12.25	-4	1,580	-0.25%
2023/02/23	1	12.30	8	12.29	12.25	-7	1,543	-0.45%
2023/02/22	1	12.15	8	12.26	12.30	-7	1,522	-0.46%
2023/02/21	2	12.50	0	0.00	12.45	2	1,493	0.13%
2023/02/20	4	12.25	2	12.18	12.30	2	1,455	0.14%
2023/02/17	2	12.10	0	0.00	12.15	2	1,426	0.14%
2023/02/16	3	11.95	81	12.03	12.05	-78	1,406	-5.55%
2023/02/15	11	12.26	10	11.80	11.95	1	1,393	0.07%
2023/02/14	81	11.66	3	11.62	11.70	78	1,299	6.00%
2023/02/13	1	11.35	7	11.59	11.65	-6	1,147	-0.52%
2023/02/10	10	10.68	0	0.00	10.60	10	1,008	0.99%
2023/02/08	0	0.00	24	10.89	10.90	-24	989	-2.43%
2023/02/07	6	10.50	4	10.51	10.50	2	953	0.21%
2023/02/06	1	10.35	1	10.45	10.45	0	973	0.00%
2023/02/03	2	10.35	2	10.30	10.30	0	966	0.00%
2023/02/02	1	10.35	0	0.00	10.35	1	963	0.10%
2023/02/01	2	10.15	0	0.00	10.20	2	950	0.21%
2023/01/31	2	10.10	2	10.15	10.15	0	942	0.00%
2023/01/16	3	9.86	3	9.96	9.95	0	925	0.00%
2023/01/12	2	10.30	2	10.00	9.97	0	917	0.00%
2023/01/11	3	10.15	3	10.30	10.30	0	901	0.00%
2023/01/10	3	10.15	3	10.20	10.20	0	882	0.00%
2023/01/09	5	10.25	2	10.15	10.15	3	882	0.34%
2023/01/05	2	10.30	2	10.15	10.20	0	891	0.00%
2022/12/30	3	10.10	0	0.00	10.30	3	927	0.32%
2022/12/29	3	10.10	1	10.10	10.05	2	923	0.22%
2022/12/28	2	10.30	0	0.00	10.20	2	920	0.22%
2022/12/27	0	0.00	1	10.35	10.30	-1	918	-0.11%
2022/12/26	2	10.40	4	10.35	10.30	-2	916	-0.22%
2022/12/23	3	10.45	8	10.59	10.55	-5	907	-0.55%
2022/12/22	3	10.20	0	0.00	10.30	3	878	0.34%
2022/12/20	0	0.00	3	10.55	10.20	-3	851	-0.35%
2022/12/19	3	9.92	3	9.91	9.91	0	797	0.00%
2022/12/16	2	10.00	2	9.99	9.99	0	800	0.00%
2022/12/15	3	10.20	3	10.10	10.10	0	798	0.00%
2022/12/14	3	10.15	3	10.30	10.20	0	796	0.00%
2022/12/13	4	9.88	10	10.03	10.10	-6	777	-0.77%
2022/12/12	5	9.68	3	9.83	9.85	2	771	0.26%
2022/12/06	3	9.90	3	9.64	9.74	0	893	0.00%
2022/12/05	2	9.93	2	9.91	9.91	0	991	0.00%
2022/12/02	2	9.90	2	9.89	9.92	0	987	0.00%
2022/12/01	2	9.89	2	9.87	9.89	0	981	0.00%
2022/11/30	2	9.83	3	9.92	9.90	-1	969	-0.10%
2022/11/29	2	9.62	2	9.78	9.83	0	955	0.00%
2022/11/28	2	9.65	2	9.66	9.74	0	951	0.00%
2022/11/25	2	9.71	2	9.66	9.65	0	960	0.00%
2022/11/22	2	9.62	2	9.59	9.62	0	987	0.00%
2022/11/21	2	9.68	2	9.62	9.62	0	993	0.00%
2022/11/18	22	9.74	2	9.66	9.66	20	1,008	1.98%
2022/11/16	2	9.74	2	9.57	9.57	0	1,035	0.00%
2022/11/15	2	9.78	2	9.79	9.81	0	1,039	0.00%
2022/11/14	7	9.93	2	9.92	9.92	5	1,049	0.48%
2022/11/11	2	9.66	2	10.15	10.25	0	1,040	0.00%
2022/11/08	2	9.56	2	9.51	9.52	0	1,141	0.00%
2022/11/02	3	9.59	1	9.54	9.59	2	1,259	0.16%
2022/10/18	2	9.10	8	9.09	9.06	-6	1,236	-0.49%
2022/10/17	2	8.97	3	9.05	9.10	-1	1,233	-0.08%
2022/10/13	0	0.00	10	9.33	9.05	-10	1,224	-0.82%
2022/10/12	4	9.58	2	9.55	9.55	2	1,212	0.16%
2022/10/11	14	9.71	2	9.64	9.67	12	1,206	0.99%
2022/10/06	3	9.20	3	9.25	9.28	0	1,168	0.00%
2022/09/29	0	0.00	1	9.04	9.08	-1	1,158	-0.09%
2022/09/28	0	0.00	5	8.95	8.92	-5	1,154	-0.43%
2022/09/26	2	9.41	0	0.00	9.20	2	1,142	0.18%
2022/09/22	2	9.76	2	9.87	9.88	0	1,128	0.00%
2022/09/21	2	9.80	2	9.76	9.86	0	1,122	0.00%
2022/09/20	1	10.00	0	0.00	9.95	1	1,106	0.09%
2022/09/19	4	10.28	2	10.10	10.20	2	1,087	0.18%
2022/09/16	2	10.30	2	10.30	10.30	0	1,062	0.00%
2022/09/15	4	10.35	2	10.30	10.25	2	1,038	0.19%
2022/09/14	4	10.20	1	10.35	10.50	3	1,002	0.30%
2022/09/13	0	0.00	13	10.42	10.55	-13	961	-1.35%
2022/09/12	2	10.58	1	10.60	10.60	1	900	0.11%
2022/09/08	3	9.43	3	9.60	9.65	0	792	0.00%
2022/09/05	3	9.88	3	9.73	9.53	0	784	0.00%
2022/09/02	7	9.86	2	9.86	9.85	5	780	0.64%
2022/09/01	3	9.96	3	9.90	10.00	0	780	0.00%
2022/08/30	1	9.58	1	9.50	9.57	0	752	0.00%
2022/08/26	3	9.83	3	9.86	9.85	0	729	0.00%
2022/08/25	4	9.91	0	0.00	9.95	4	718	0.56%
2022/08/24	3	9.98	2	9.97	9.98	1	700	0.14%
2022/08/22	44	10.10	2	10.05	10.00	42	654	6.42%
2022/08/19	2	10.25	0	0.00	10.05	2	634	0.32%
2022/08/18	2	10.10	0	0.00	10.35	2	612	0.33%
2022/08/17	7	10.14	0	0.00	10.20	7	590	1.19%
2022/08/16	10	10.70	2	10.53	10.55	8	552	1.45%
2022/08/15	2	10.60	0	0.00	10.60	2	514	0.39%
2022/08/12	1	10.30	5	10.86	10.85	-4	425	-0.94%
2022/08/10	2	9.07	2	9.05	9.06	0	287	0.00%
2022/08/09	3	9.12	3	9.13	9.12	0	278	0.00%
2022/08/08	3	8.91	8	9.24	9.27	-5	276	-1.81%
2022/08/05	2	8.84	2	8.85	8.88	0	263	0.00%
2022/08/04	5	8.90	0	0.00	8.83	5	255	1.95%
2022/08/03	2	8.77	2	8.58	8.69	0	249	0.00%
2022/08/02	2	8.80	2	8.80	8.78	0	248	0.00%
2022/07/28	2	8.61	2	8.66	8.65	0	231	0.00%
2022/07/26	2	8.36	0	0.00	8.36	2	218	0.92%
2022/07/25	3	8.32	5	8.34	8.34	-2	217	-0.92%
2022/07/22	3	8.03	4	8.22	8.35	-1	217	-0.46%
2022/07/20	1	8.04	0	0.00	8.04	1	214	0.47%
2022/07/14	2	8.40	2	8.37	8.37	0	232	0.00%
2022/07/13	2	8.50	2	8.36	8.37	0	228	0.00%
2022/07/12	1	8.61	1	8.35	8.35	0	227	0.00%
2022/07/01	1	8.51	0	0.00	8.33	1	219	0.46%
2022/06/21	2	8.75	0	0.00	8.87	2	318	0.63%
2022/06/17	5	9.05	0	0.00	9.12	5	411	1.21%
2022/06/16	4	9.59	0	0.00	9.37	4	458	0.87%
2022/06/15	2	9.53	0	0.00	9.44	2	513	0.39%
2022/06/14	2	9.35	0	0.00	9.52	2	521	0.38%
2022/06/09	2	9.06	0	0.00	9.02	2	521	0.38%
2022/06/06	2	9.00	0	0.00	9.05	2	525	0.38%
2022/06/01	3	9.01	0	0.00	9.03	3	537	0.56%
2022/05/26	1	9.05	1	9.00	8.99	0	548	0.00%
2022/05/24	1	9.05	1	8.98	8.98	0	555	0.00%
2022/05/18	1	8.80	1	8.90	8.90	0	566	0.00%
2022/05/16	1	8.70	1	8.80	8.77	0	565	0.00%
2022/05/13	1	8.62	1	8.72	8.72	0	564	0.00%
2022/04/22	21	10.09	0	0.00	10.20	21	580	3.62%
2022/04/21	4	9.94	0	0.00	10.20	4	582	0.69%
2022/04/20	2	9.74	0	0.00	9.82	2	570	0.35%
2022/04/18	2	9.66	0	0.00	9.60	2	586	0.34%
2022/04/15	2	9.82	0	0.00	9.76	2	597	0.33%
2022/04/14	4	9.90	0	0.00	9.89	4	608	0.66%
2022/04/08	4	10.05	0	0.00	10.10	4	616	0.65%
2022/04/06	1	10.05	3	10.00	10.05	-2	612	-0.33%
2022/03/28	0	0.00	3	10.28	10.25	-3	606	-0.49%
2022/03/25	1	10.60	0	0.00	10.60	1	594	0.17%
2022/03/24	5	10.56	0	0.00	10.70	5	572	0.87%
2022/03/23	10	10.30	11	10.39	10.25	-1	555	-0.18%
2022/03/22	11	10.18	0	0.00	10.60	11	538	2.04%
2022/03/18	0	0.00	1	9.35	9.35	-1	424	-0.24%
2022/01/24	0	0.00	1	9.98	9.99	-1	542	-0.18%
2022/01/17	1	10.25	0	0.00	10.25	1	659	0.15%
2022/01/07	1	10.90	0	0.00	10.90	1	629	0.16%
2022/01/06	20	11.20	0	0.00	11.15	20	617	3.24%
2021/12/24	8	11.45	0	0.00	11.40	8	614	1.30%
2021/12/23	30	11.50	0	0.00	11.40	30	611	4.90%
2021/12/22	0	0.00	1	11.35	11.40	-1	607	-0.16%
2021/12/17	1	11.05	0	0.00	11.10	1	627	0.16%
2021/12/14	0	0.00	1	11.35	11.25	-1	611	-0.16%
2021/12/08	1	11.10	0	0.00	11.15	1	608	0.16%
2021/11/24	0	0.00	0.1	11.55	11.60	-0.1	616	-0.02%
2021/11/23	20	11.70	0	0.00	11.55	20	618	3.24%
2021/11/10	0	0.00	3	11.65	11.75	-3	630	-0.48%
2021/11/08	0	0.00	4	11.90	11.85	-4	630	-0.63%
2021/11/05	0	0.00	4	12.15	12.20	-4	634	-0.63%
2021/11/04	0	0.00	4	12.15	12.20	-4	632	-0.63%
2021/11/03	1	11.95	0	0.00	12.15	1	635	0.16%
2021/11/02	1	12.30	2	12.10	12.05	-1	630	-0.16%
2021/11/01	5	12.49	0	0.00	12.55	5	640	0.78%
2021/10/28	0	0.00	1	12.65	12.65	-1	556	-0.18%
2021/10/22	0	0.00	2	11.40	11.40	-2	530	-0.38%
2021/10/18	2	11.40	2	11.30	11.25	0	667	0.00%
2021/10/12	2	11.45	2	11.30	11.35	0	1,063	0.00%
2021/09/30	1	12.00	0	0.00	12.00	1	1,155	0.09%
2021/09/29	2	11.90	0	0.00	11.80	2	1,166	0.17%
2021/09/28	3	12.10	0	0.00	12.20	3	1,174	0.26%
2021/09/27	5	11.85	0	0.00	12.60	5	1,181	0.42%
2021/09/23	0	0.00	0.3	11.35	11.40	-0.3	1,183	-0.02%
2021/09/17	1	11.80	0	0.00	11.65	1	1,201	0.08%
2021/09/02	1	12.00	0	0.00	11.85	1	1,243	0.08%
2021/08/20	0	0.00	4	11.35	11.40	-4	1,338	-0.30%
2021/08/05	0	0.00	3	12.80	12.80	-3	1,488	-0.20%
2021/07/21	1	14.90	40	15.05	14.85	-39	1,878	-2.08%
2021/07/20	0	0.00	2.1	14.02	14.60	-2.1	1,903	-0.11%
2021/07/19	6	14.00	2.2	14.53	14.55	3.8	1,990	0.19%
2021/07/16	0	0.00	39	12.64	13.25	-39	2,027	-1.92%
2021/07/14	20	11.90	0	0.00	12.10	20	2,204	0.91%
2021/07/08	20	11.25	0	0.00	11.35	20	2,807	0.71%
2021/06/29	20	11.30	1	11.45	11.15	19	3,109	0.61%
2021/06/21	20	11.40	0	0.00	11.50	20	3,731	0.54%
2021/06/16	40	12.00	0	0.00	11.75	40	4,374	0.91%
2021/06/09	44	12.36	0	0.00	12.30	44	4,489	0.98%
2021/06/07	38	12.56	0	0.00	12.40	38	4,508	0.84%
2021/06/04	80	13.01	6	12.98	12.95	74	4,515	1.64%
2021/06/02	6	13.63	0	0.00	13.50	6	4,522	0.13%
2021/05/18	0	0.00	3	11.15	11.55	-3	5,286	-0.06%
2021/05/17	0	0.00	3	11.05	10.50	-3	5,258	-0.06%
2021/05/13	0	0.00	0	11.02	11.25	0	5,185	0.00%
2021/05/11	2	12.88	0	0.00	12.50	2	5,094	0.04%
2021/05/07	0	13.50	0	0.00	13.70	0	5,042	0.00%
2021/05/06	1	13.10	0	0.00	12.95	1	5,012	0.02%
2021/05/03	3	13.95	0	0.00	13.80	3	4,909	0.06%
2021/04/28	0	0.00	1	14.60	14.70	-1	4,845	-0.02%
2021/04/27	0	0.00	2	15.33	15.50	-2	4,735	-0.04%
2021/04/26	5	14.21	0	0.00	14.10	5	4,576	0.11%
2021/04/23	4	14.55	0	0.00	15.00	4	4,478	0.09%
2021/04/22	6	15.94	0	0.00	15.95	6	4,304	0.14%
2021/04/21	8	17.49	0	0.00	17.65	8	4,116	0.19%
2021/04/20	0	0.00	1	18.50	18.90	-1	3,956	-0.03%
2021/04/19	7.1	19.39	0	0.00	19.00	7.1	3,888	0.18%
2021/04/16	10.3	18.75	0.7	17.90	19.60	9.6	3,699	0.26%
2021/04/06	0	0.00	5	13.79	13.95	-5	3,241	-0.15%
2021/03/30	2	13.05	1.4	13.25	13.25	0.6	3,070	0.02%
2021/03/29	1	13.10	1	13.15	13.10	0	3,037	0.00%
2021/03/26	1	13.90	4	13.10	13.40	-3	2,987	-0.10%
2021/03/25	0	0.00	6	13.45	13.20	-6	2,951	-0.20%
2021/03/24	2	13.90	1	13.60	13.55	1	2,938	0.03%
2021/03/23	4	13.73	6	13.58	13.60	-2	2,913	-0.07%
2021/03/22	2	14.00	0	0.00	14.20	2	2,788	0.07%
2021/03/19	0	0.00	1	12.60	12.95	-1	2,603	-0.04%
2021/03/18	1	12.80	0	0.00	12.70	1	2,553	0.04%
2021/03/17	1	12.50	0	0.00	12.60	1	2,500	0.04%
2021/03/16	0	0.00	1	13.05	13.40	-1	2,372	-0.04%
2021/03/15	5	13.05	2	12.80	13.30	3	2,202	0.14%
2021/03/12	20	11.90	0	0.00	12.10	20	1,832	1.09%
2021/03/11	0	0.00	8	10.95	11.00	-8	1,779	-0.45%
2021/03/10	0	0.00	2	10.00	10.00	-2	1,751	-0.11%
2021/03/09	0	0.00	2	10.05	10.00	-2	1,766	-0.11%
2021/03/04	1	9.99	0	0.00	10.05	1	1,811	0.06%
2021/02/26	0	0.00	5	10.06	10.15	-5	1,772	-0.28%
2021/02/24	3	10.20	0	0.00	10.10	3	1,764	0.17%
2021/02/18	2	10.00	5	10.00	10.15	-3	1,616	-0.19%
2021/02/17	5	10.15	1	10.35	10.40	4	1,568	0.26%
2021/02/05	4	10.44	1	10.85	10.30	3	1,467	0.20%
2021/02/04	1	10.60	1	10.35	10.60	0	1,291	0.00%
2021/02/03	1	9.46	0	0.00	9.68	1	1,032	0.10%
2021/02/02	1	8.79	0	0.00	8.80	1	886	0.11%
2021/01/29	0	0.00	16.9	8.04	8.16	-16.9	860	-1.96%
2021/01/15	0	0.00	1	8.61	8.77	-1	845	-0.12%
2021/01/13	1	8.79	0	0.00	8.91	1	835	0.12%
2021/01/06	0	0.00	0.1	8.83	8.89	-0.1	808	-0.01%
2021/01/04	6	9.27	0	0.00	9.22	6	774	0.77%
2020/12/30	0	0.00	1	9.20	9.21	-1	755	-0.13%
2020/12/29	0	0.00	6	9.17	9.19	-6	753	-0.80%
2020/12/28	0	0.00	2	9.19	9.19	-2	740	-0.27%
2020/12/24	0	0.00	0.1	9.21	9.27	-0.1	730	-0.01%
2020/12/22	1	9.40	0	0.00	9.21	1	723	0.14%
2020/12/18	1	9.79	23	9.69	9.80	-22	716	-3.07%
2020/12/11	5	9.00	5	8.98	9.22	0	669	0.00%
2020/12/10	0	0.00	5	9.48	9.49	-5	641	-0.78%
2020/12/09	0	0.00	1	9.65	9.53	-1	642	-0.16%
2020/12/08	5	9.50	0	0.00	9.50	5	630	0.79%
2020/12/07	10	9.97	0	0.00	9.70	10	611	1.64%
2020/12/03	0	0.00	1	9.44	9.42	-1	516	-0.19%
2020/12/02	1	9.66	1	9.26	9.64	0	499	0.00%
2020/11/27	1	8.18	0	0.00	8.24	1	425	0.23%
2020/11/23	1	7.83	0	0.00	7.75	1	403	0.25%
2020/10/21	0	0.00	1	8.07	8.10	-1	603	-0.17%
2020/09/24	2	8.16	0	0.00	8.18	2	962	0.21%
2020/09/15	1	8.46	0	0.00	8.42	1	1,456	0.07%
2020/09/10	1	8.21	0	0.00	8.17	1	1,545	0.06%
2020/08/28	0	0.00	1	8.10	8.06	-1	1,658	-0.06%
2020/08/20	2	8.05	0	0.00	8.00	2	1,646	0.12%
2020/08/12	8	8.01	0	0.00	8.19	8	1,583	0.51%
2020/07/29	2	8.60	0	0.00	8.72	2	1,510	0.13%
2020/07/28	3	8.85	0	0.00	8.50	3	1,538	0.20%
2020/07/16	0	0.00	4	9.98	10.05	-4	1,303	-0.31%
2020/07/15	0	0.00	9	9.99	9.90	-9	1,291	-0.70%
2020/07/08	4	9.94	0	0.00	9.93	4	1,230	0.33%
2020/07/07	5	10.06	0	0.00	10.00	5	1,213	0.41%
2020/07/06	3	10.05	0	0.00	10.10	3	1,205	0.25%
2020/07/03	1	10.00	0	0.00	10.00	1	1,198	0.08%
2020/06/29	2	10.25	0	0.00	10.00	2	1,058	0.19%
2020/06/24	0	0.00	1	10.00	10.10	-1	995	-0.10%
2020/06/23	0	0.00	8	10.47	10.80	-8	870	-0.92%
2020/06/22	2	9.83	1	9.08	9.84	1	705	0.14%
2020/06/19	0	0.00	2	8.98	8.97	-2	626	-0.32%
2020/06/12	0	0.00	3	8.00	8.00	-3	515	-0.58%
2020/06/11	2	8.09	0	0.00	8.07	2	515	0.39%
2020/06/09	0	0.00	3	8.08	8.12	-3	525	-0.57%
2020/06/05	2	7.84	16	7.91	8.11	-14	495	-2.83%
2020/06/04	16	7.90	0	0.00	7.92	16	460	3.48%
2020/06/02	1	7.16	0	0.00	7.20	1	412	0.24%
2020/05/26	1	7.04	0	0.00	7.10	1	415	0.24%
2020/05/18	3	7.05	0	0.00	7.06	3	413	0.73%
2020/05/12	2	7.15	0	0.00	7.13	2	413	0.48%
2020/05/11	0	0.00	10	7.15	7.15	-10	412	-2.43%
2020/04/30	2	6.63	0	0.00	6.64	2	352	0.57%
2020/04/27	1	6.40	0	0.00	6.48	1	357	0.28%
2020/04/21	2	6.15	0	0.00	6.19	2	364	0.55%
2020/04/17	0	0.00	5	6.36	6.40	-5	354	-1.41%
2020/04/09	0	6.40	0	0.00	6.41	0	318	0.00%
2020/04/01	0	0.00	2	5.20	5.46	-2	295	-0.68%
2020/03/30	0	0.00	2	5.15	5.17	-2	288	-0.69%
2020/03/26	1	5.15	0	0.00	5.23	1	288	0.35%
2020/03/25	2	5.25	0	0.00	5.22	2	284	0.70%
2020/03/24	0	0.00	1	4.97	5.05	-1	274	-0.36%
2020/03/20	1	4.25	0	0.00	4.26	1	263	0.38%
2020/03/19	0	0.00	8	4.00	4.00	-8	260	-3.08%
2020/03/18	0	0.00	6	4.34	4.38	-6	246	-2.43%
2020/03/17	0	0.00	1	4.50	4.45	-1	246	-0.41%
2020/03/16	0	0.00	14	4.87	4.84	-14	240	-5.81%
2020/03/13	0	0.00	6	5.50	5.22	-6	230	-2.60%
2020/03/12	0	0.00	3	6.00	5.80	-3	215	-1.39%
2020/03/09	0	0.00	3	6.18	6.24	-3	200	-1.50%
2020/02/21	0	0.00	3	6.97	6.97	-3	213	-1.40%
2020/02/13	1	7.01	0	0.00	7.04	1	214	0.47%
2020/02/12	0	0.00	1	6.98	7.00	-1	209	-0.48%
2020/02/11	1	7.08	0	0.00	7.00	1	210	0.47%
2020/02/10	0	0.00	1	6.95	7.02	-1	209	-0.48%
2020/02/05	0	0.00	1	7.07	7.14	-1	201	-0.50%
2020/02/03	0	0.00	1	7.13	7.14	-1	202	-0.49%
2020/01/30	0	0.00	1	7.01	7.15	-1	201	-0.50%
2020/01/20	1	7.56	0	0.00	7.58	1	197	0.51%
2019/11/21	0	0.00	1	7.89	7.99	-1	185	-0.54%
2019/11/15	1	7.97	0	0.00	7.97	1	184	0.54%
2019/11/01	2	8.07	0	0.00	7.96	2	219	0.91%
2019/10/30	0	0.00	2	8.08	8.09	-2	231	-0.86%
2019/10/22	2	8.14	0	0.00	8.10	2	257	0.78%
2019/10/09	1	8.20	2	8.20	8.20	-1	287	-0.35%
2019/10/07	1	8.39	0	0.00	8.41	1	290	0.34%
2019/09/23	0	0.00	2	8.17	8.17	-2	277	-0.72%
2019/09/12	1	8.28	1	8.28	8.23	0	282	0.00%
2019/09/11	1	8.32	0	0.00	8.33	1	281	0.36%
2019/09/10	1	8.45	0	0.00	8.38	1	277	0.36%
2019/09/04	2	8.18	0	0.00	8.16	2	276	0.72%
2019/09/03	3	8.22	0	0.00	8.22	3	278	1.08%
2019/08/30	2	8.18	0	0.00	8.15	2	278	0.72%
2019/08/29	1	8.12	0	0.00	8.15	1	277	0.36%
2019/08/28	1	8.11	1	8.17	8.17	0	277	0.00%
2019/08/22	0	0.00	1	8.36	8.36	-1	294	-0.34%
2019/08/21	0	0.00	2	8.47	8.33	-2	300	-0.67%
2019/08/19	2	8.45	2	8.56	8.48	0	314	0.00%
2019/08/16	0	0.00	5	8.41	8.49	-5	317	-1.57%
2019/08/13	1	8.64	0	0.00	8.63	1	318	0.31%
2019/08/05	0	0.00	1	8.59	8.64	-1	321	-0.31%
2019/07/30	0	0.00	1	8.62	8.62	-1	318	-0.31%
2019/07/26	1	8.63	0	0.00	8.65	1	307	0.33%
2019/07/23	0	0.00	1	8.46	8.46	-1	305	-0.33%
2019/07/18	1	8.38	0	0.00	8.37	1	308	0.32%
2019/07/17	2	8.37	0	0.00	8.37	2	306	0.65%
2019/07/16	2	8.36	0	0.00	8.37	2	305	0.65%
2019/07/15	2	7.97	0	0.00	8.15	2	299	0.67%
2019/07/11	3	7.82	0	0.00	7.84	3	306	0.98%
2019/07/02	0	0.00	1	7.80	7.82	-1	358	-0.28%
2019/06/20	1	7.36	0	0.00	7.38	1	458	0.22%
2019/06/13	1	7.28	0	0.00	7.29	1	608	0.16%
2019/06/12	1	7.30	0	0.00	7.32	1	647	0.15%
2019/06/11	1	7.30	0	0.00	7.27	1	668	0.15%
2019/05/20	0	0.00	1	8.02	7.96	-1	1,021	-0.10%
2019/05/15	0	0.00	20	8.22	8.29	-20	1,037	-1.93%
2019/05/14	2	8.17	0	0.00	8.25	2	1,043	0.19%
2019/05/07	5	8.50	0	0.00	8.50	5	1,045	0.48%
2019/05/03	2	8.34	0	0.00	8.50	2	1,036	0.19%
2019/05/02	2	8.38	0	0.00	8.38	2	1,034	0.19%
2019/04/30	2	8.38	0	0.00	8.38	2	1,034	0.19%
2019/04/16	3	8.73	0	0.00	8.70	3	1,111	0.27%
2019/04/15	5	8.70	0	0.00	8.80	5	1,134	0.44%
2019/04/11	4	8.58	0	0.00	8.56	4	1,177	0.34%
2019/03/29	2	9.00	0	0.00	8.95	2	1,145	0.17%
2019/03/27	5	9.39	0	0.00	9.25	5	1,136	0.44%
2019/03/26	5	9.42	0	0.00	9.36	5	1,131	0.44%
2019/03/22	1	9.60	5	9.49	9.42	-4	1,146	-0.35%
2019/03/21	0	0.00	5	9.55	9.59	-5	1,131	-0.44%
2019/03/20	0	0.00	1	9.43	9.40	-1	1,110	-0.09%
2019/03/19	2	9.56	5	9.55	9.49	-3	1,147	-0.26%
2019/03/15	4	9.48	9	9.40	9.35	-5	1,126	-0.44%
2019/03/13	8	9.64	7	9.93	9.11	1	1,106	0.09%
2019/03/12	0	0.00	3	9.05	9.03	-3	933	-0.32%
2019/03/05	2	9.03	0	0.00	8.91	2	916	0.22%
2019/02/26	3	8.85	75	9.02	8.88	-72	923	-7.79%
2019/02/25	2	8.68	0	0.00	8.78	2	868	0.23%
2019/02/22	0	0.00	20	8.66	8.66	-20	846	-2.36%
2019/02/21	3	8.64	0	0.00	8.60	3	835	0.36%
2019/02/20	18	8.61	3	8.61	8.58	15	823	1.82%
2019/02/19	1	8.50	0	0.00	8.48	1	815	0.12%
2019/02/18	2	8.50	0	0.00	8.47	2	820	0.24%
2019/02/14	75	8.50	0	0.00	8.51	75	808	9.28%
2019/02/12	11	8.42	0	0.00	8.40	11	786	1.40%
2019/02/11	4	8.35	0	0.00	8.29	4	777	0.51%
2019/01/11	0	0.00	1	8.62	8.52	-1	783	-0.13%
2019/01/04	1	8.51	0	0.00	8.50	1	680	0.15%
2019/01/03	0	0.00	4	8.49	8.58	-4	665	-0.60%
2019/01/02	3	8.29	0	0.00	8.29	3	653	0.46%
2018/12/11	0	0.00	1	8.73	8.77	-1	961	-0.10%
2018/12/07	1	8.69	0	0.00	8.49	1	940	0.11%
2018/12/05	1	8.48	0	0.00	8.42	1	913	0.11%
2018/11/26	1	8.50	0	0.00	8.32	1	926	0.11%
2018/10/02	0	0.00	5	8.70	8.74	-5	972	-0.51%
2018/09/28	5	8.92	0	0.00	8.74	5	970	0.52%
2018/09/25	0	0.00	1	9.05	8.98	-1	923	-0.11%
2018/09/21	0	0.00	2	9.08	8.97	-2	922	-0.22%
2018/09/20	5	9.40	65	9.16	8.90	-60	916	-6.55%
2018/09/19	185	9.21	130	9.17	9.32	55	847	6.49%	大買/大賣/
2018/09/13	1	8.33	0	0.00	8.37	1	755	0.13%
2018/09/12	0	0.00	6	8.24	8.25	-6	820	-0.73%
2018/09/05	0	0.00	3	8.22	8.19	-3	1,055	-0.28%
2018/08/22	0	0.00	12	8.11	8.08	-12	1,131	-1.06%
2018/08/21	0	0.00	1	7.77	8.00	-1	1,127	-0.09%
2018/08/09	1	7.62	0	0.00	7.68	1	1,090	0.09%
2018/07/10	4	7.65	0	0.00	7.65	4	1,070	0.37%
2018/06/29	5	8.30	0	0.00	8.06	5	1,053	0.47%
2018/06/27	1	8.15	0	0.00	8.13	1	988	0.10%
2018/06/26	0	0.00	1	7.97	7.92	-1	931	-0.11%
2018/06/22	0	0.00	4	8.13	8.04	-4	915	-0.44%
2018/06/21	16	8.33	2	8.37	8.21	14	901	1.55%
2018/06/20	21	8.23	37	8.45	8.50	-16	818	-1.95%
2018/06/19	6	8.29	0	0.00	8.28	6	669	0.90%
2018/06/11	3	8.29	0	0.00	7.99	3	647	0.46%
2018/06/06	0	0.00	1	7.95	7.95	-1	617	-0.16%
2018/06/04	0	0.00	2	8.21	8.11	-2	603	-0.33%
2018/05/28	2	7.05	0	0.00	7.21	2	501	0.40%
2018/05/23	0	0.00	2	6.95	6.95	-2	495	-0.40%
2018/05/16	0	0.00	5	6.91	6.90	-5	532	-0.94%
2018/04/26	0	0.00	1	7.19	7.01	-1	667	-0.15%
2018/04/25	1	7.16	0	0.00	7.18	1	666	0.15%
2018/04/24	2	7.25	0	0.00	7.22	2	675	0.30%
2018/04/13	0	0.00	1	7.70	7.69	-1	739	-0.14%
2018/04/09	1	8.05	0	0.00	7.98	1	1,138	0.09%
2018/03/30	0	0.00	1	7.97	7.99	-1	1,145	-0.09%
2018/03/28	0	8.01	0	0.00	8.05	0	1,142	0.00%
2018/03/21	5	8.11	0	0.00	8.11	5	1,123	0.45%
2018/03/06	0	0.00	2	7.78	7.73	-2	1,318	-0.15%
2018/02/07	2	7.52	0	0.00	7.40	2	1,370	0.15%
2018/01/31	2	8.12	2	8.14	8.13	0	1,381	0.00%
2018/01/25	4	8.55	2	8.41	8.26	2	1,419	0.14%
2018/01/12	2	8.16	0	0.00	8.15	2	1,642	0.12%
2018/01/10	0	0.00	8	8.50	8.45	-8	1,642	-0.49%
2018/01/08	3	8.71	1	8.66	8.58	2	1,639	0.12%
2018/01/05	1	8.90	11	8.63	8.75	-10	1,574	-0.63%
2018/01/04	3	8.21	2	8.16	8.41	1	1,275	0.08%