友勁 (6142)-凱基-三重券商分點個股進出

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－凱基-三重券商分點個股進出

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-三重券商分點個股進出
凱基-三重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
2024/04/29	1	9.60	0	0.00	9.62	1	472	0.21%
2024/04/26	0	0.00	2	9.58	9.57	-2	474	-0.42%
2024/04/25	1	9.42	0	0.00	9.47	1	472	0.21%
2024/04/22	0	0.00	10	9.32	9.33	-10	484	-2.07%
2024/04/19	1	9.34	0	0.00	9.32	1	486	0.21%
2024/04/17	0	0.00	0.5	9.31	9.40	-0.5	483	-0.10%
2024/04/16	1	9.50	0	0.00	9.39	1	481	0.21%
2024/04/11	1	9.76	0	0.00	9.79	1	470	0.21%
2024/04/08	1	9.80	0	0.00	9.75	1	478	0.21%
2024/04/03	1	9.87	0	0.00	9.86	1	471	0.21%
2024/04/02	1	9.94	0	0.00	9.93	1	471	0.21%
2024/03/26	0	10.10	0	0.00	10.10	0	468	0.00%
2024/03/25	0	10.15	2	10.05	10.05	-2	463	-0.43%
2024/03/19	20	10.10	0	0.00	10.10	20	457	4.37%
2024/03/12	0	0.00	0	10.25	10.25	0	449	0.00%
2024/02/29	0	10.65	0	0.00	10.60	0	421	0.00%
2024/02/26	1	10.90	0	0.00	10.85	1	407	0.25%
2024/02/23	1	10.65	0	0.00	10.60	1	400	0.25%
2024/02/20	2	10.38	0	0.00	10.40	2	401	0.50%
2024/02/19	4	10.40	1	10.20	10.30	3	391	0.77%
2024/01/30	1	9.90	0	0.00	9.95	1	389	0.26%
2024/01/29	0	10.10	0	0.00	10.00	0	389	0.00%
2024/01/18	7	9.84	0	0.00	9.83	7	371	1.88%
2024/01/17	4	9.94	0	0.00	9.90	4	368	1.09%
2024/01/16	4	9.99	0	0.00	9.99	4	363	1.10%
2024/01/15	1	9.99	0	0.00	9.99	1	361	0.28%
2024/01/12	3	9.98	0	0.00	10.05	3	359	0.84%
2024/01/11	2	9.99	0	0.00	10.00	2	358	0.56%
2024/01/09	6	9.98	0	0.00	10.05	6	374	1.60%
2024/01/02	0	0.00	0.1	10.10	10.30	-0.1	389	-0.02%
2023/12/28	5	9.98	0	0.00	10.05	5	387	1.29%
2023/12/27	0	0.00	10	9.98	9.99	-10	387	-2.58%
2023/12/26	0.1	9.97	0	0.00	10.00	0.1	388	0.03%
2023/12/25	2	9.97	0	0.00	9.96	2	387	0.52%
2023/12/22	5	9.98	0	0.00	10.00	5	391	1.28%
2023/12/19	2	9.92	0	0.00	9.95	2	386	0.52%
2023/12/18	3	9.99	0	0.00	9.99	3	388	0.77%
2023/12/11	9	10.03	0	0.00	9.99	9	407	2.21%
2023/12/07	1	10.30	20	10.40	10.40	-19	397	-4.79%
2023/12/06	0	0.00	2	10.35	10.40	-2	413	-0.48%
2023/12/01	1	10.40	0	0.00	10.30	1	416	0.24%
2023/11/29	0	0.00	10	9.97	9.96	-10	408	-2.45%
2023/11/28	1	9.90	0	0.00	9.98	1	410	0.24%
2023/11/27	13	9.97	0	0.00	9.90	13	410	3.17%
2023/11/22	1	10.10	0	0.00	10.10	1	409	0.24%
2023/11/21	0	0.00	2	10.15	10.00	-2	415	-0.48%
2023/11/20	10	10.15	0	0.00	10.20	10	411	2.43%
2023/11/17	2	10.20	0	0.00	10.25	2	402	0.50%
2023/11/13	12	9.23	0	9.20	9.18	12	412	2.91%
2023/11/10	0.2	9.38	0	0.00	9.30	0.2	415	0.05%
2023/11/01	0	0.00	6	9.31	9.31	-6	514	-1.17%
2023/10/30	2	9.52	0	0.00	9.45	2	535	0.37%
2023/10/20	1	9.23	0	0.00	9.36	1	615	0.16%
2023/10/18	7	9.50	0	0.00	9.40	7	662	1.06%
2023/10/17	8	9.68	0	0.00	9.65	8	672	1.19%
2023/10/16	3	9.76	0	0.00	9.72	3	684	0.44%
2023/10/13	1	9.91	0	0.00	9.90	1	720	0.14%
2023/10/12	1	9.86	0	0.00	9.91	1	740	0.14%
2023/10/11	3	9.88	0	0.00	9.80	3	762	0.39%
2023/10/06	0	0.00	3	10.05	10.05	-3	769	-0.39%
2023/10/05	3	10.05	0	0.00	10.05	3	804	0.37%
2023/10/04	2	10.03	0	0.00	10.05	2	920	0.22%
2023/09/28	1	10.30	0	0.00	10.25	1	1,017	0.10%
2023/09/27	7	10.25	0	0.00	10.25	7	1,050	0.67%
2023/09/26	0	0.00	2	10.40	10.35	-2	1,093	-0.18%
2023/09/20	0	0.00	20	10.45	10.40	-20	1,402	-1.43%
2023/09/19	1	10.45	0	0.00	10.50	1	1,409	0.07%
2023/09/18	0	0.00	2	10.50	10.50	-2	1,417	-0.14%
2023/09/15	2	10.48	0	0.00	10.50	2	1,444	0.14%
2023/09/14	1	10.55	0	0.00	10.60	1	1,450	0.07%
2023/09/12	2	10.45	0	0.00	10.50	2	1,466	0.14%
2023/09/11	4	10.81	6	10.55	10.45	-2	1,490	-0.13%
2023/09/07	0	0.00	1	11.00	10.95	-1	1,513	-0.07%
2023/09/06	0	0.00	2	11.05	11.05	-2	1,539	-0.13%
2023/09/04	4	11.05	0	0.00	11.10	4	1,570	0.25%
2023/09/01	1	11.15	10	11.15	11.10	-9	1,584	-0.57%
2023/08/29	5	11.14	0	0.00	11.10	5	1,662	0.30%
2023/08/28	5	11.20	0	0.00	11.15	5	1,669	0.30%
2023/08/25	0	0.00	2	11.40	11.40	-2	1,686	-0.12%
2023/08/24	13	11.35	9	11.38	11.30	4	1,701	0.24%
2023/08/23	0	0.00	2.6	11.37	11.45	-2.6	1,732	-0.15%
2023/08/22	18	11.44	0	0.00	11.40	18	1,767	1.02%
2023/08/21	2	10.93	0	0.00	11.25	2	1,766	0.11%
2023/08/17	3	11.02	0	0.00	11.05	3	1,759	0.17%
2023/08/16	1	10.60	0	0.00	10.65	1	1,770	0.06%
2023/08/15	11	10.89	4	10.86	10.90	7	1,796	0.39%
2023/08/14	2	10.35	10	10.40	10.35	-8	1,800	-0.44%
2023/08/11	14	10.65	3	10.53	10.60	11	1,800	0.61%
2023/08/10	8.2	11.11	0	0.00	11.00	8.2	1,779	0.46%
2023/08/09	13	11.40	5	11.46	11.25	8	1,786	0.45%
2023/08/04	3	11.45	0	0.00	11.75	3	1,867	0.16%
2023/08/02	17	11.74	20	11.63	11.55	-3	1,893	-0.16%
2023/08/01	8	11.96	0	0.00	11.90	8	1,897	0.42%
2023/07/28	5	11.90	10	11.95	11.90	-5	1,924	-0.26%
2023/07/27	16	11.99	0	0.00	12.15	16	1,944	0.82%
2023/07/26	14	12.04	10	12.20	12.05	4	1,958	0.20%
2023/07/25	1	11.50	0	0.00	11.75	1	1,959	0.05%
2023/07/24	6	11.65	12	11.75	11.45	-6	1,962	-0.31%
2023/07/21	32.2	11.85	0	0.00	11.95	32.2	1,962	1.64%
2023/07/20	5	12.02	0	0.00	11.95	5	1,991	0.25%
2023/07/19	1	12.00	2	12.00	12.00	-1	1,991	-0.05%
2023/07/18	6	12.31	3	12.15	12.15	3	2,034	0.15%
2023/07/17	4	12.56	80	12.56	12.50	-76	2,050	-3.71%
2023/07/14	2	12.63	0	0.00	12.50	2	2,097	0.10%
2023/07/13	11	12.70	2	12.60	12.60	9	2,184	0.41%
2023/07/12	8	12.63	2	12.55	12.55	6	2,311	0.26%
2023/07/11	22	12.88	0	13.00	12.75	22	2,461	0.89%
2023/07/10	2	14.10	3	14.17	14.15	-1	2,377	-0.04%
2023/07/07	3	13.87	2	14.05	14.05	1	2,416	0.04%
2023/07/06	1	13.85	2.2	14.09	14.10	-1.2	2,432	-0.05%
2023/07/05	6	13.78	11	13.95	13.90	-5	2,412	-0.21%
2023/07/04	11	14.18	0.1	14.00	13.90	10.9	2,426	0.45%
2023/07/03	22	14.03	31	14.16	14.20	-9	2,446	-0.37%
2023/06/30	2	13.43	0	0.00	13.75	2	2,376	0.08%
2023/06/29	34	13.89	60	13.90	13.60	-26	2,341	-1.11%
2023/06/28	97	13.22	17	13.30	13.40	80	2,251	3.55%
2023/06/27	53	12.65	2	12.60	12.60	51	2,243	2.27%
2023/06/26	2	12.73	0	0.00	12.75	2	2,315	0.09%
2023/06/20	2	12.68	20	12.65	12.65	-18	2,341	-0.77%
2023/06/19	1.2	12.66	0	0.00	12.65	1.2	2,346	0.05%
2023/06/16	6	12.82	6	12.80	12.80	0	2,349	0.00%
2023/06/15	2	12.55	3	12.98	13.05	-1	2,338	-0.04%
2023/06/14	9	12.66	0	0.00	12.50	9	2,323	0.39%
2023/06/13	6	12.78	20	12.78	12.70	-14	2,340	-0.60%
2023/06/12	0	0.00	112	12.91	12.90	-112	2,330	-4.81%	大賣/鉅額交易
2023/06/09	0	0.00	12	13.15	13.10	-12	2,315	-0.52%
2023/06/08	5	13.20	0	0.00	13.10	5	2,332	0.21%
2023/06/07	1	12.90	1	13.00	13.05	0	2,385	0.00%
2023/06/05	0	0.00	1	13.10	13.10	-1	2,423	-0.04%
2023/06/02	2	12.70	0	0.00	12.70	2	2,422	0.08%
2023/06/01	2	12.45	71	12.40	12.40	-69	2,443	-2.82%
2023/05/30	1	12.25	0	0.00	12.35	1	2,611	0.04%
2023/05/29	1	12.15	30	12.20	12.25	-29	2,608	-1.11%
2023/05/26	1	12.25	1	12.20	12.20	0	2,608	0.00%
2023/05/25	0	0.00	1	12.65	12.60	-1	2,590	-0.04%
2023/05/23	0	0.00	1	12.75	12.80	-1	2,661	-0.04%
2023/05/22	0	0.00	2	12.93	12.95	-2	2,683	-0.07%
2023/05/19	2	12.60	0	0.00	12.80	2	2,712	0.07%
2023/05/16	1	12.50	1	12.45	12.50	0	2,973	0.00%
2023/05/15	1	12.35	11	12.50	12.35	-10	3,112	-0.32%
2023/05/12	21	12.54	0	0.00	12.60	21	3,107	0.68%
2023/05/11	0	0.00	211	12.59	12.40	-211	3,099	-6.81%	大賣/鉅額交易
2023/05/10	2	12.95	15	12.95	12.95	-13	3,087	-0.42%
2023/05/09	0	0.00	2	13.40	13.30	-2	3,062	-0.07%
2023/05/08	2	13.78	0	0.00	13.65	2	3,043	0.07%
2023/05/05	1	13.90	0	0.00	13.75	1	3,033	0.03%
2023/05/04	1	13.85	0	0.00	13.80	1	3,026	0.03%
2023/05/03	1	13.80	0	0.00	13.80	1	3,013	0.03%
2023/05/02	1	13.75	0	13.83	13.85	1	2,989	0.03%
2023/04/28	10	13.65	8	13.65	13.65	2	2,971	0.07%
2023/04/27	71	13.24	20	13.05	13.25	51	2,957	1.72%
2023/04/26	1	13.00	7	12.98	13.15	-6	2,949	-0.20%
2023/04/25	7.3	13.19	2	13.20	13.10	5.3	2,937	0.18%
2023/04/24	1	13.75	0	0.00	13.70	1	2,910	0.04%
2023/04/21	1.1	13.77	11	13.70	13.55	-9.9	2,916	-0.34%
2023/04/20	8	14.36	0.2	14.35	14.10	7.8	2,857	0.27%
2023/04/19	0	0.00	1	14.60	14.55	-1	2,809	-0.04%
2023/04/18	15	14.46	16.3	14.45	14.45	-1.3	2,749	-0.05%
2023/04/17	1	15.05	35	15.08	15.15	-34	2,639	-1.29%
2023/04/14	19	14.83	89	14.84	14.70	-70	2,498	-2.80%
2023/04/13	0	0.00	6	13.65	13.75	-6	2,317	-0.26%
2023/04/12	0	0.00	27	13.71	13.65	-27	2,288	-1.18%
2023/04/11	10	13.60	21	13.46	13.50	-11	2,235	-0.49%
2023/04/10	2	13.25	0	0.00	13.20	2	2,190	0.09%
2023/04/07	13	13.19	0	0.00	13.25	13	2,175	0.60%
2023/04/06	24	13.08	14	12.89	13.15	10	2,146	0.47%
2023/03/31	1	12.75	0	0.00	12.70	1	2,113	0.05%
2023/03/30	23	12.59	0	12.50	12.90	23	2,110	1.09%
2023/03/29	1	12.45	10	12.50	12.40	-9	2,117	-0.42%
2023/03/28	11	12.75	0	0.00	12.60	11	2,162	0.51%
2023/03/27	10	13.00	8	12.98	13.20	2	2,109	0.09%
2023/03/24	11	12.63	8	12.69	12.45	3	2,034	0.15%
2023/03/23	6	12.18	0	0.00	12.20	6	1,999	0.30%
2023/03/22	50	12.20	10.2	12.27	12.15	39.8	2,023	1.97%
2023/03/21	1	12.20	18	12.13	12.05	-17	2,035	-0.83%
2023/03/20	0.2	12.05	0	13.00	12.10	0.2	2,039	0.01%
2023/03/17	0	0.00	1	11.95	11.95	-1	2,039	-0.05%
2023/03/16	2	11.68	3	11.75	11.70	-1	2,033	-0.05%
2023/03/15	3	12.10	0.2	12.03	12.00	2.9	2,010	0.14%
2023/03/14	0	12.35	1	12.10	12.15	-1	2,007	-0.05%
2023/03/13	13	12.53	1	12.75	12.50	12	1,996	0.60%
2023/03/10	4	12.52	49	12.49	12.40	-45	1,971	-2.28%
2023/03/09	6.3	13.13	101	13.16	13.05	-94.7	1,911	-4.95%	大賣/
2023/03/08	102.3	13.29	0	0.00	13.40	102.3	1,884	5.43%	大買/鉅額交易
2023/03/07	1	13.05	2	13.10	13.10	-1	1,861	-0.05%
2023/03/06	17	13.18	1.6	13.19	13.05	15.4	1,833	0.84%
2023/03/03	109	13.27	2	13.38	13.25	107	1,791	5.97%	大買/鉅額交易
2023/03/02	35	12.77	1.2	12.79	13.35	33.8	1,703	1.98%
2023/03/01	1	12.15	0	0.00	12.15	1	1,597	0.06%
2023/02/24	82	12.29	2	12.50	12.25	80	1,580	5.06%
2023/02/21	0.3	12.40	6	12.51	12.45	-5.7	1,493	-0.38%
2023/02/17	0	0.00	1	12.15	12.15	-1	1,426	-0.07%
2023/02/16	20	11.95	3	12.03	12.05	17	1,406	1.21%
2023/02/15	6.3	12.22	110	12.06	11.95	-103.7	1,393	-7.44%	大賣/鉅額交易
2023/02/14	55	11.66	2	11.75	11.70	53	1,299	4.08%
2023/02/13	0	0.00	19.7	11.63	11.65	-19.7	1,147	-1.72%
2023/02/10	12	10.66	0	0.00	10.60	12	1,008	1.19%
2023/02/09	10	10.90	0	0.00	10.75	10	997	1.00%
2023/02/08	0	0.00	7	11.00	10.90	-7	989	-0.71%
2023/02/07	10	10.50	0	0.00	10.50	10	953	1.05%
2023/02/02	0	0.00	10	10.30	10.35	-10	963	-1.04%
2023/01/16	7	9.98	0	0.00	9.95	7	925	0.76%
2023/01/12	52	9.97	10	10.20	9.97	42	917	4.58%
2023/01/04	10	10.15	0	0.00	10.25	10	897	1.11%
2023/01/03	0	0.00	100	10.10	10.05	-100	927	-10.78%
2022/12/27	1	10.35	0	0.00	10.30	1	918	0.11%
2022/12/26	10	10.37	4	10.35	10.30	6	916	0.65%
2022/12/23	75	10.49	1	10.50	10.55	74	907	8.15%
2022/12/21	11	10.25	0	0.00	10.15	11	871	1.26%
2022/12/20	0	0.00	3.1	10.57	10.20	-3.1	851	-0.36%
2022/12/15	20	10.20	0	0.00	10.10	20	798	2.50%
2022/12/14	52	10.19	0	0.00	10.20	52	796	6.53%
2022/12/13	10	9.94	0	0.00	10.10	10	777	1.29%
2022/12/12	40	9.83	0	0.00	9.85	40	771	5.19%
2022/12/05	13	9.96	0	0.00	9.91	13	991	1.31%
2022/12/01	1	9.88	0	0.00	9.89	1	981	0.10%
2022/11/30	58	9.94	0	0.00	9.90	58	969	5.98%
2022/11/25	20	9.73	0	0.00	9.65	20	960	2.08%
2022/11/23	20	9.62	0	0.00	9.64	20	973	2.05%
2022/11/17	40	9.88	0	0.00	9.80	40	1,029	3.88%
2022/11/16	52	9.65	0	0.00	9.57	52	1,035	5.02%
2022/11/14	25	9.95	0	0.00	9.92	25	1,049	2.38%
2022/11/11	0	0.00	2	10.23	10.25	-2	1,040	-0.19%
2022/11/08	22	9.47	0	0.00	9.52	22	1,141	1.93%
2022/10/24	10	8.93	0	0.00	8.95	10	1,250	0.80%
2022/10/19	1	9.08	0	0.00	9.07	1	1,244	0.08%
2022/10/06	0	0.00	1	9.27	9.28	-1	1,168	-0.09%
2022/10/03	0	9.01	0	0.00	9.01	0	1,151	0.00%
2022/09/29	1	9.04	0	0.00	9.08	1	1,158	0.09%
2022/09/26	0.2	9.25	0	0.00	9.20	0.2	1,142	0.02%
2022/09/21	1	9.90	0	0.00	9.86	1	1,122	0.09%
2022/09/20	0	0.00	3	10.15	9.95	-3	1,106	-0.27%
2022/09/19	3	10.20	0	0.00	10.20	3	1,087	0.28%
2022/09/16	0	0.00	3	10.38	10.30	-3	1,062	-0.28%
2022/09/15	4	10.28	3	10.43	10.25	1	1,038	0.10%
2022/09/14	3	10.25	5	10.38	10.50	-2	1,002	-0.20%
2022/09/13	8	10.42	3	10.45	10.55	5	961	0.52%
2022/09/12	4	10.60	0	0.00	10.60	4	900	0.44%
2022/09/05	0	0.00	0.5	10.80	9.53	-0.5	784	-0.07%
2022/08/26	0	0.00	0.1	10.90	9.85	-0.1	729	-0.01%
2022/08/23	0	0.00	26	9.77	9.74	-26	672	-3.86%
2022/08/19	7	10.26	0	0.00	10.05	7	634	1.10%
2022/08/18	1	10.15	0	0.00	10.35	1	612	0.16%
2022/08/16	0	0.00	10	10.69	10.55	-10	552	-1.81%
2022/08/15	3	10.60	0	0.00	10.60	3	514	0.58%
2022/08/12	30	10.31	3	10.70	10.85	27	425	6.34%
2022/08/11	3	9.96	2	9.96	9.96	1	325	0.31%
2022/08/09	2	9.07	0	0.00	9.12	2	278	0.72%
2022/08/08	0	0.00	2	9.23	9.27	-2	276	-0.72%
2022/08/01	2	8.80	1	8.91	8.95	1	246	0.41%
2022/07/28	11	8.61	0	0.00	8.65	11	231	4.74%
2022/07/27	1	8.55	0	0.00	8.73	1	224	0.45%
2022/07/25	0	0.00	2	8.34	8.34	-2	217	-0.92%
2022/07/22	1	8.22	0	0.00	8.35	1	217	0.46%
2022/07/19	2	8.22	0	0.00	8.03	2	214	0.93%
2022/07/15	1	8.37	0	0.00	8.32	1	230	0.43%
2022/06/24	2	8.94	0	0.00	8.70	2	257	0.78%
2022/05/06	3	8.95	0	0.00	9.01	3	568	0.53%
2022/04/29	0.1	9.50	0	0.00	9.48	0.1	579	0.02%
2022/04/13	0	0.00	0	10.00	9.99	0	612	0.00%
2022/04/12	0	0.00	1	9.87	9.83	-1	613	-0.16%
2022/04/07	0.2	9.92	0	0.00	9.83	0.2	615	0.03%
2022/04/06	1	10.10	0	0.00	10.05	1	612	0.16%
2022/03/23	3	10.35	0	0.00	10.25	3	555	0.54%
2022/03/22	12	10.14	0	0.00	10.60	12	538	2.23%
2022/03/21	10	10.25	3	10.12	10.25	7	468	1.49%
2022/03/18	2.5	9.18	3	9.35	9.35	-0.5	424	-0.12%
2022/03/15	10	8.40	0	0.00	8.40	10	376	2.66%
2022/03/10	3	8.80	0	0.00	8.78	3	394	0.76%
2022/03/01	2	9.17	0	0.00	9.19	2	404	0.49%
2022/02/25	0	0.00	0	10.00	9.18	0	405	0.00%
2022/02/22	4	9.67	0	0.00	9.60	4	416	0.96%
2022/02/21	0.5	9.69	0	0.00	9.78	0.5	416	0.12%
2022/02/18	0	9.80	0	0.00	9.80	0	417	0.00%
2022/02/14	1	9.78	0	11.00	9.85	1	440	0.22%
2022/02/08	2	10.05	0	0.00	10.10	2	458	0.44%
2022/02/07	12	9.89	0	0.00	9.90	12	461	2.60%
2022/01/25	0	0.00	1	9.80	9.77	-1	489	-0.20%
2022/01/24	5	9.83	0	0.00	9.99	5	542	0.92%
2022/01/14	8	10.00	10	10.00	10.10	-2	661	-0.30%
2022/01/10	1	10.55	0	0.00	10.50	1	638	0.16%
2022/01/03	2	11.40	0	0.00	11.30	2	610	0.33%
2021/12/29	10	11.30	0	0.00	11.35	10	606	1.65%
2021/12/28	0	0.00	10	11.35	11.35	-10	607	-1.65%
2021/12/27	0	0.00	10	11.35	11.45	-10	614	-1.63%
2021/12/23	0	0.00	1	11.40	11.40	-1	611	-0.16%
2021/12/22	1	11.25	0	0.00	11.40	1	607	0.16%
2021/12/20	0.5	10.95	0	0.00	11.10	0.5	624	0.08%
2021/12/17	1	11.05	0	0.00	11.10	1	627	0.16%
2021/12/16	1	11.20	0	0.00	11.15	1	619	0.16%
2021/12/14	1	11.30	0	0.00	11.25	1	611	0.16%
2021/12/09	0.1	11.20	0	0.00	11.20	0.1	611	0.02%
2021/12/08	5	11.15	0	0.00	11.15	5	608	0.82%
2021/12/06	2	11.10	0	0.00	11.20	2	601	0.33%
2021/11/30	0	0.00	11	11.30	11.25	-11	612	-1.80%
2021/11/26	0	0.00	9	11.40	11.20	-9	621	-1.45%
2021/11/22	0.5	11.60	0	0.00	11.80	0.5	622	0.08%
2021/11/16	1	11.60	0	0.00	11.90	1	631	0.16%
2021/11/15	2	11.65	0	0.00	11.55	2	631	0.32%
2021/11/11	2	11.75	0	0.00	11.60	2	633	0.32%
2021/11/09	7	11.86	0	0.00	11.85	7	632	1.11%
2021/11/08	2	12.05	0	0.00	11.85	2	630	0.32%
2021/11/04	1	12.25	0	0.00	12.20	1	632	0.16%
2021/11/03	8.5	12.07	0	0.00	12.15	8.5	635	1.34%
2021/11/02	7	12.29	0	0.00	12.05	7	630	1.11%
2021/11/01	22	12.50	2	12.45	12.55	20	640	3.12%
2021/10/29	0	0.00	3	12.97	13.40	-3	596	-0.50%
2021/10/28	0	0.00	2	12.65	12.65	-2	556	-0.36%
2021/10/27	1	12.55	43	12.53	12.65	-42	545	-7.70%
2021/10/26	13	11.90	0	0.00	12.00	13	506	2.57%
2021/10/25	0	0.00	1	11.70	11.70	-1	502	-0.20%
2021/10/21	0	0.00	2	11.30	11.35	-2	567	-0.35%
2021/10/20	10	11.25	0	0.00	11.30	10	591	1.69%
2021/10/18	1	11.55	0	0.00	11.25	1	667	0.15%
2021/10/13	2	11.15	0	0.00	11.25	2	995	0.20%
2021/10/08	0	0.00	3	11.45	11.55	-3	1,077	-0.28%
2021/10/06	1	11.30	0	0.00	11.25	1	1,142	0.09%
2021/10/05	0	0.00	2	11.30	11.30	-2	1,151	-0.17%
2021/10/04	5	11.29	6	11.58	11.25	-1	1,153	-0.09%
2021/09/30	1	12.00	1	12.00	12.00	0	1,155	0.00%
2021/09/28	10	12.20	0	0.00	12.20	10	1,174	0.85%
2021/09/27	0	11.30	0.2	12.65	12.60	-0.2	1,181	-0.02%
2021/09/24	0.3	11.50	0	0.00	11.50	0.3	1,179	0.02%
2021/09/23	2	11.40	0	0.00	11.40	2	1,183	0.17%
2021/09/22	2	11.35	0	0.00	11.45	2	1,198	0.17%
2021/09/16	0.5	11.55	0	0.00	11.65	0.5	1,212	0.04%
2021/09/15	3	12.20	0	0.00	11.75	3	1,216	0.25%
2021/09/14	14	11.96	0	0.00	12.00	14	1,219	1.15%
2021/09/08	4	11.15	0	0.00	11.10	4	1,230	0.33%
2021/09/06	6	11.50	0	0.00	11.65	6	1,236	0.49%
2021/09/03	0	12.00	0	0.00	11.85	0	1,242	0.00%
2021/08/27	2	11.50	0	0.00	11.65	2	1,257	0.16%
2021/08/24	3	11.35	0	0.00	11.45	3	1,328	0.23%
2021/08/19	0	0.00	5	11.50	11.40	-5	1,340	-0.37%
2021/08/18	1	11.70	0	0.00	11.85	1	1,345	0.07%
2021/08/16	0	11.70	0	0.00	11.90	0	1,360	0.00%
2021/08/11	1.5	12.02	6	12.13	12.00	-4.5	1,381	-0.33%
2021/08/05	7.5	12.76	688	12.78	12.80	-680.5	1,488	-45.72%	大賣/鉅額交易
2021/08/03	1	13.35	0	0.00	13.30	1	1,549	0.06%
2021/07/28	11	13.02	0	0.00	13.30	11	1,626	0.68%
2021/07/27	8	13.55	5	13.10	13.20	3	1,667	0.18%
2021/07/26	1.7	13.87	8.1	14.12	14.10	-6.4	1,670	-0.38%
2021/07/23	123.3	14.39	0	14.60	14.25	123.3	1,677	7.35%	大買/鉅額交易
2021/07/22	200	14.76	202	15.07	14.85	-2	1,762	-0.11%	大買/大賣/
2021/07/21	346	14.45	235	14.88	14.85	111	1,878	5.91%	大買/大賣/鉅額交易
2021/07/20	121	14.26	109	14.44	14.60	12	1,903	0.63%	大買/大賣/
2021/07/19	209.9	13.92	6.9	14.27	14.55	203	1,990	10.20%	大買/鉅額交易
2021/07/16	250	12.98	2	12.90	13.25	248	2,027	12.23%	大買/鉅額交易
2021/07/14	1	12.00	0	0.00	12.10	1	2,204	0.05%
2021/07/13	1	11.85	1	12.30	11.80	0	2,373	0.00%
2021/07/12	1	11.30	0	0.00	11.30	1	2,702	0.04%
2021/07/07	0	0.00	10	11.20	11.15	-10	2,912	-0.34%
2021/07/02	0	0.00	6	11.45	11.40	-6	2,996	-0.20%
2021/07/01	3	11.15	0	0.00	11.10	3	3,040	0.10%
2021/06/29	0	0.00	0.5	11.15	11.15	-0.5	3,109	-0.02%
2021/06/28	2	11.55	0	0.00	11.55	2	3,139	0.06%
2021/06/23	5	11.35	0	0.00	11.60	5	3,524	0.14%
2021/06/22	1	11.70	0	0.00	11.40	1	3,598	0.03%
2021/06/21	10	11.45	14	11.49	11.50	-4	3,731	-0.11%
2021/06/16	2	12.05	0	0.00	11.75	2	4,374	0.05%
2021/06/15	0	0.00	22	12.05	12.00	-22	4,460	-0.49%
2021/06/11	14	12.27	0	0.00	12.20	14	4,459	0.31%
2021/06/10	0	0.00	2	12.65	12.40	-2	4,466	-0.04%
2021/06/08	2	12.60	0	0.00	12.50	2	4,498	0.04%
2021/06/04	1	12.95	0	0.00	12.95	1	4,515	0.02%
2021/06/03	0	0.00	3	13.30	13.45	-3	4,523	-0.07%
2021/06/02	1	13.25	0	0.00	13.50	1	4,522	0.02%
2021/06/01	5	12.50	1	13.40	13.45	4	4,497	0.09%
2021/05/28	7	12.06	0	0.00	12.05	7	4,520	0.15%
2021/05/27	3	12.00	0	0.00	11.95	3	4,547	0.07%
2021/05/25	2	12.00	0	0.00	11.90	2	4,620	0.04%
2021/05/24	0	0.00	1	11.95	12.15	-1	4,708	-0.02%
2021/05/21	1	11.55	1	11.90	11.95	0	4,875	0.00%
2021/05/20	1	11.75	1	12.15	11.50	0	5,134	0.00%
2021/05/18	2	10.85	13.6	11.32	11.55	-11.6	5,286	-0.22%
2021/05/17	23	10.29	0	0.00	10.50	23	5,258	0.44%
2021/05/14	11	11.20	0	0.00	11.25	11	5,216	0.21%
2021/05/13	8	11.50	0	0.00	11.25	8	5,185	0.15%
2021/05/12	40	11.60	0	0.00	11.25	40	5,152	0.78%
2021/05/11	46	12.65	1	13.25	12.50	45	5,094	0.88%
2021/05/10	70	13.84	0	0.00	13.50	70	5,062	1.38%
2021/05/05	2	13.05	0	0.00	13.00	2	5,000	0.04%
2021/05/04	0	0.00	32.3	12.82	13.00	-32.3	4,976	-0.65%
2021/05/03	4	14.10	0	0.00	13.80	4	4,909	0.08%
2021/04/28	1	15.05	1	15.25	14.70	0	4,845	0.00%
2021/04/27	6	14.92	2	14.73	15.50	4	4,735	0.08%
2021/04/26	3	14.20	60	14.11	14.10	-57	4,576	-1.25%
2021/04/23	43.3	15.05	429.9	14.43	15.00	-386.6	4,478	-8.63%	大賣/鉅額交易
2021/04/22	45	16.21	9.6	16.09	15.95	35.4	4,304	0.82%
2021/04/21	16	17.35	2	18.10	17.65	14	4,116	0.34%
2021/04/20	5	18.57	36.7	18.65	18.90	-31.7	3,956	-0.80%
2021/04/19	12	19.01	25	19.28	19.00	-13	3,888	-0.33%
2021/04/16	47.3	18.11	9	19.53	19.60	38.3	3,699	1.04%
2021/04/07	20	13.95	10	13.95	13.95	10	3,308	0.30%
2021/04/06	22	13.35	1	14.09	13.95	21	3,241	0.65%
2021/04/01	47	13.18	3	13.20	13.15	44	3,137	1.40%
2021/03/31	5	13.20	2.2	13.25	13.20	2.8	3,090	0.09%
2021/03/30	0.2	13.15	1	13.35	13.25	-0.8	3,070	-0.03%
2021/03/29	2	13.18	0	0.00	13.10	2	3,037	0.07%
2021/03/26	9	13.30	3	13.38	13.40	6	2,987	0.20%
2021/03/25	27	13.30	2	13.30	13.20	25	2,951	0.85%
2021/03/24	10	13.65	46	13.74	13.55	-36	2,938	-1.22%
2021/03/23	41	13.83	0	0.00	13.60	41	2,913	1.41%
2021/03/22	5	14.20	7	14.19	14.20	-2	2,788	-0.07%
2021/03/19	0	0.00	10	12.45	12.95	-10	2,603	-0.38%
2021/03/18	10	12.35	2	12.93	12.70	8	2,553	0.31%
2021/03/17	14	12.79	36	12.37	12.60	-22	2,500	-0.88%
2021/03/16	7	12.70	17	12.95	13.40	-10	2,372	-0.42%
2021/03/15	14	12.88	20	13.27	13.30	-6	2,202	-0.27%
2021/03/12	18	11.93	2	12.08	12.10	16	1,832	0.87%
2021/03/11	20	10.48	44	10.81	11.00	-24	1,779	-1.35%
2021/03/10	0	0.00	0.6	9.96	10.00	-0.6	1,751	-0.04%
2021/03/09	0	0.00	8	10.00	10.00	-8	1,766	-0.45%
2021/03/08	8	10.32	0	0.00	10.10	8	1,801	0.44%
2021/03/04	0	0.00	1.5	10.00	10.05	-1.5	1,811	-0.08%
2021/03/03	0	0.00	1	10.00	10.10	-1	1,804	-0.06%
2021/03/02	2	10.00	2	10.05	10.00	0	1,787	0.00%
2021/02/25	0	0.00	1	10.40	10.15	-1	1,787	-0.06%
2021/02/23	42	10.24	1	10.05	10.20	41	1,739	2.36%
2021/02/22	7	10.24	0	0.00	10.15	7	1,701	0.41%
2021/02/18	1	10.15	0	0.00	10.15	1	1,616	0.06%
2021/02/17	4	10.35	1	10.50	10.40	3	1,568	0.19%
2021/02/05	5	10.38	5	10.71	10.30	0	1,467	0.00%
2021/02/04	3	10.37	33	10.54	10.60	-30	1,291	-2.32%
2021/02/03	0	0.00	7.1	9.57	9.68	-7.1	1,032	-0.69%
2021/02/02	0	8.80	0	0.00	8.80	0	886	0.00%
2021/01/29	2	8.05	0	0.00	8.16	2	860	0.23%
2021/01/21	1	8.21	0	0.00	8.24	1	865	0.12%
2021/01/20	1	8.47	0	0.00	8.38	1	862	0.12%
2021/01/15	1	8.84	0	0.00	8.77	1	845	0.12%
2021/01/12	1	8.96	0	0.00	8.79	1	829	0.12%
2021/01/08	8	8.70	0	0.00	8.70	8	818	0.98%
2021/01/07	2	8.89	1	8.99	8.81	1	814	0.12%
2021/01/06	21	9.07	0	0.00	8.89	21	808	2.60%
2020/12/29	12	9.15	1	9.19	9.19	11	753	1.46%
2020/12/28	2	9.12	1	9.11	9.19	1	740	0.14%
2020/12/22	1	9.44	4	9.50	9.21	-3	723	-0.41%
2020/12/21	1	9.55	0	0.00	9.45	1	718	0.14%
2020/12/18	1	9.58	2	9.84	9.80	-1	716	-0.14%
2020/12/17	1	9.46	0	0.00	9.84	1	697	0.14%
2020/12/16	0	0.00	1	9.80	9.46	-1	689	-0.14%
2020/12/15	1	9.11	0	0.00	9.02	1	661	0.15%
2020/12/14	1	9.13	1	9.21	9.20	0	673	0.00%
2020/12/11	16	9.11	0	0.00	9.22	16	669	2.39%
2020/12/10	5	9.48	0	0.00	9.49	5	641	0.78%
2020/12/08	21	9.54	1	9.46	9.50	20	630	3.17%
2020/12/07	2	9.76	2	9.88	9.70	0	611	0.00%
2020/12/04	2	9.58	4	9.74	9.94	-2	577	-0.35%
2020/12/03	13	9.46	0	0.00	9.42	13	516	2.52%
2020/12/02	13	9.29	2	9.46	9.64	11	499	2.20%
2020/12/01	1	8.79	3	8.97	9.10	-2	451	-0.45%
2020/11/30	28	8.41	0	0.00	8.39	28	417	6.71%
2020/11/27	0	0.00	1	8.23	8.24	-1	425	-0.23%
2020/11/25	1	8.11	0	0.00	8.09	1	433	0.23%
2020/11/24	0	8.16	1	8.31	8.32	-1	426	-0.23%
2020/11/16	4	7.67	0	0.00	7.70	4	419	0.95%
2020/11/09	8	7.36	0	0.00	7.37	8	455	1.76%
2020/11/03	4	7.60	0	0.00	7.59	4	473	0.85%
2020/10/20	1	8.02	0	0.00	8.03	1	674	0.15%
2020/10/08	0	0.00	10	8.10	8.19	-10	798	-1.25%
2020/10/06	4	8.06	0	0.00	8.16	4	825	0.48%
2020/09/23	0	0.00	0	8.13	8.19	0	984	0.00%
2020/09/22	1	8.31	0	0.00	8.38	1	1,005	0.10%
2020/09/21	1	8.68	1	8.80	8.72	0	1,051	0.00%
2020/09/18	1	8.52	0	0.00	8.67	1	1,100	0.09%
2020/09/17	0	0.00	1	8.65	8.63	-1	1,219	-0.08%
2020/09/15	1	8.32	8	8.34	8.42	-7	1,456	-0.48%
2020/09/14	2	8.32	2	8.38	8.46	0	1,464	0.00%
2020/09/10	7	8.17	0	0.00	8.17	7	1,545	0.45%
2020/09/08	2	8.11	0	0.00	8.16	2	1,574	0.13%
2020/09/07	7	8.26	0	0.00	8.32	7	1,570	0.45%
2020/09/04	1	8.33	0	0.00	8.36	1	1,571	0.06%
2020/09/02	0	0.00	1	8.60	8.70	-1	1,579	-0.06%
2020/08/28	1	7.97	0	0.00	8.06	1	1,658	0.06%
2020/08/27	1	8.01	0	8.00	8.04	1	1,657	0.06%
2020/08/25	3	7.98	3.1	8.14	8.03	-0.1	1,655	-0.01%
2020/08/24	6	8.06	0	0.00	8.18	6	1,646	0.36%
2020/08/19	0	8.20	0	0.00	8.22	0	1,637	0.00%
2020/08/13	1	8.26	0	0.00	8.19	1	1,624	0.06%
2020/08/11	0	0.00	8	8.25	8.20	-8	1,577	-0.51%
2020/08/06	1	8.27	0	0.00	8.16	1	1,561	0.06%
2020/08/05	0	0.00	25	8.26	8.35	-25	1,548	-1.61%
2020/08/04	3	8.85	0	0.00	8.84	3	1,511	0.20%
2020/08/03	5	9.00	20	8.71	8.89	-15	1,511	-0.99%
2020/07/29	16	8.64	0	0.00	8.72	16	1,510	1.06%
2020/07/28	20	8.50	0	0.00	8.50	20	1,538	1.30%
2020/07/27	32	8.79	0.2	8.80	8.85	31.8	1,506	2.11%
2020/07/24	1	9.33	21	9.87	8.85	-20	1,475	-1.36%
2020/07/23	1	9.80	47	9.92	9.78	-46	1,404	-3.27%
2020/07/22	1	9.87	103	10.01	10.05	-102	1,387	-7.35%	大賣/鉅額交易
2020/07/21	1	9.89	0	0.00	9.90	1	1,360	0.07%
2020/07/17	0	0.00	60.4	9.98	9.96	-60.4	1,321	-4.57%
2020/07/16	0	0.00	6	10.00	10.05	-6	1,303	-0.46%
2020/07/15	0	0.00	20	9.98	9.90	-20	1,291	-1.55%
2020/07/13	0	0.00	1	10.00	9.91	-1	1,267	-0.08%
2020/07/10	1	9.91	0	0.00	9.75	1	1,255	0.08%
2020/07/09	0	0.00	10	10.05	10.15	-10	1,229	-0.81%
2020/07/08	0	0.00	15	9.93	9.93	-15	1,230	-1.22%
2020/07/07	0	0.00	42	10.00	10.00	-42	1,213	-3.46%
2020/07/03	1	10.05	11	10.00	10.00	-10	1,198	-0.83%
2020/06/30	0	0.00	1	10.55	10.30	-1	1,116	-0.09%
2020/06/29	11	10.24	3	9.87	10.00	8	1,058	0.76%
2020/06/24	31	10.00	10	10.00	10.10	21	995	2.11%
2020/06/23	20	10.05	34.4	10.52	10.80	-14.4	870	-1.65%
2020/06/22	0	0.00	3	9.61	9.84	-3	705	-0.43%
2020/06/19	1	9.00	4	9.00	8.97	-3	626	-0.48%
2020/06/17	2	9.00	3	8.86	9.04	-1	596	-0.17%
2020/06/16	1	8.11	7	8.21	8.39	-6	531	-1.13%
2020/06/15	5	8.11	0	0.00	8.15	5	520	0.96%
2020/06/11	6	8.05	0	0.00	8.07	6	515	1.16%
2020/06/10	0	0.00	3	8.08	8.08	-3	518	-0.58%
2020/06/09	2	8.14	0	0.00	8.12	2	525	0.38%
2020/06/08	3	8.09	0	0.00	8.30	3	518	0.58%
2020/06/05	0	0.00	2	8.28	8.11	-2	495	-0.40%
2020/06/04	0	0.00	4	7.55	7.92	-4	460	-0.87%
2020/06/02	0	0.00	8	7.20	7.20	-8	412	-1.94%
2020/05/18	0	0.00	0.6	7.00	7.06	-0.6	413	-0.14%
2020/05/07	1	7.06	1	7.24	7.17	0	412	0.00%
2020/05/06	0	0.00	1	7.16	7.10	-1	392	-0.25%
2020/04/21	5	6.03	0	0.00	6.19	5	364	1.37%
2020/04/15	0	6.34	0	0.00	6.38	0	353	0.00%
2020/04/14	0	6.30	0	0.00	6.38	0	351	0.00%
2020/04/13	0	6.30	0	0.00	6.29	0	349	0.00%
2020/04/10	0	6.53	0	0.00	6.58	0	319	0.00%
2020/04/09	0	6.40	0	0.00	6.41	0	318	0.00%
2020/04/08	0	6.36	0	0.00	6.40	0	312	0.00%
2020/04/07	0	0.00	0.2	5.83	5.89	-0.2	291	-0.08%
2020/04/01	0	0.00	5	5.23	5.46	-5	295	-1.69%
2020/03/31	0	5.13	0	0.00	5.18	0	292	0.00%
2020/03/19	16	3.97	0	0.00	4.00	16	260	6.15%
2020/03/18	17	4.47	0	0.00	4.38	17	246	6.89%
2020/03/17	13	4.62	0	0.00	4.45	13	246	5.28%
2020/03/16	27	4.91	0	0.00	4.84	27	240	11.21%
2020/03/13	53	5.23	0	0.00	5.22	53	230	22.99%
2020/03/11	2	6.01	0	0.00	6.03	2	206	0.97%
2020/03/10	8	6.06	0	0.00	6.15	8	202	3.95%
2020/03/09	7	6.24	0	0.00	6.24	7	200	3.49%
2020/03/03	1	6.56	0	0.00	6.59	1	201	0.50%
2020/02/26	1	6.80	0	0.00	6.82	1	214	0.47%
2020/01/13	0	0.00	15	7.58	7.58	-15	197	-7.61%
2020/01/08	1	7.53	0	0.00	7.56	1	197	0.51%
2020/01/03	1	7.69	0	0.00	7.67	1	195	0.51%
2019/12/30	1	7.68	0	0.00	7.73	1	207	0.48%
2019/12/26	0	0.00	0.1	7.61	7.76	-0.1	196	-0.05%
2019/12/19	1	7.76	0	0.00	7.77	1	200	0.50%
2019/12/17	1	7.81	0	0.00	7.86	1	201	0.50%
2019/12/09	1	7.81	0	0.00	7.85	1	203	0.49%
2019/11/26	1	7.97	1	8.13	8.07	0	200	0.00%
2019/11/25	1	7.93	0	0.00	8.20	1	196	0.51%
2019/10/30	0	0.00	1	8.02	8.09	-1	231	-0.45%
2019/10/28	1	8.10	0	0.00	8.09	1	238	0.42%
2019/10/24	1	8.10	0	0.00	8.13	1	250	0.40%
2019/10/14	1	8.21	0	0.00	8.21	1	285	0.35%
2019/10/09	1	8.21	0	0.00	8.20	1	287	0.35%
2019/10/07	0	0.00	1.1	8.49	8.41	-1.1	290	-0.38%
2019/09/27	1	8.01	0	0.00	7.99	1	279	0.36%
2019/09/06	0	0.00	2	8.27	8.37	-2	273	-0.73%
2019/08/30	10	8.17	0	0.00	8.15	10	278	3.59%
2019/08/29	0	0.00	0	8.10	8.15	0	277	-0.01%
2019/08/23	6	8.36	0	0.00	8.39	6	282	2.12%
2019/08/21	10	8.41	0	0.00	8.33	10	300	3.33%
2019/08/20	1	8.38	0	0.00	8.42	1	314	0.32%
2019/08/16	11	8.53	0	0.00	8.49	11	317	3.46%
2019/08/15	0	0.00	6	8.32	8.48	-6	317	-1.89%
2019/08/14	1	8.46	0	0.00	8.45	1	317	0.32%
2019/08/12	0.1	8.60	0	0.00	8.63	0.1	316	0.03%
2019/08/08	0	0.00	10	8.60	8.62	-10	315	-3.17%
2019/08/06	0	0.00	1	8.59	8.60	-1	321	-0.31%
2019/08/05	0	0.00	0.4	8.60	8.64	-0.4	321	-0.12%
2019/07/29	0	0.00	1	8.75	8.69	-1	315	-0.32%
2019/07/26	0	0.00	5	8.61	8.65	-5	307	-1.63%
2019/07/25	0.8	8.58	0	0.00	8.59	0.8	304	0.26%
2019/07/16	0	0.00	2	8.37	8.37	-2	305	-0.65%
2019/07/11	0	0.00	6	7.82	7.84	-6	306	-1.96%
2019/07/09	0	0.00	2	7.67	7.69	-2	325	-0.61%
2019/07/04	0	0.00	2	7.81	7.87	-2	344	-0.58%
2019/07/01	0	0.00	21	7.78	7.80	-21	371	-5.65%
2019/06/25	0	0.00	4	7.64	7.62	-4	442	-0.90%
2019/06/12	1	7.28	0	0.00	7.32	1	647	0.15%
2019/06/10	1	7.26	0	0.00	7.26	1	843	0.12%
2019/05/29	4	7.04	0	0.00	7.08	4	925	0.43%
2019/05/28	13	7.31	0	0.00	7.40	13	928	1.40%
2019/05/16	1	8.21	0	0.00	8.15	1	1,029	0.10%
2019/05/15	0	0.00	82	8.20	8.29	-82	1,037	-7.90%
2019/05/07	30	8.50	0	0.00	8.50	30	1,045	2.87%
2019/05/02	5	8.38	2	8.40	8.38	3	1,034	0.29%
2019/04/30	23	8.35	0	0.00	8.38	23	1,034	2.22%
2019/04/26	1	8.42	0	0.00	8.46	1	1,038	0.10%
2019/04/24	50	8.57	0	0.00	8.53	50	1,041	4.80%
2019/04/23	1	8.50	0	0.00	8.53	1	1,042	0.10%
2019/04/22	0	0.00	1	8.55	8.57	-1	1,047	-0.10%
2019/04/19	1	8.52	0	0.00	8.55	1	1,057	0.09%
2019/04/18	3	8.66	1	8.77	8.60	2	1,063	0.19%
2019/04/16	79	8.72	2	8.73	8.70	77	1,111	6.93%
2019/04/15	50	8.63	0	0.00	8.80	50	1,134	4.41%
2019/04/12	100	8.57	0	0.00	8.56	100	1,163	8.59%
2019/04/10	5	8.55	0	0.00	8.55	5	1,177	0.42%
2019/03/29	1	8.80	0	0.00	8.95	1	1,145	0.09%
2019/03/28	1	9.23	0	0.00	9.12	1	1,131	0.09%
2019/03/27	0	0.00	1	9.43	9.25	-1	1,136	-0.09%
2019/03/22	10	9.49	11	9.59	9.42	-1	1,146	-0.09%
2019/03/21	54	9.55	6	9.56	9.59	48	1,131	4.24%
2019/03/20	0	0.00	1	9.40	9.40	-1	1,110	-0.09%
2019/03/19	16	9.50	53	9.75	9.49	-37	1,147	-3.22%
2019/03/18	0	0.00	2.3	9.48	9.55	-2.3	1,144	-0.20%
2019/03/15	0	0.00	2	9.44	9.35	-2	1,126	-0.18%
2019/03/14	0	0.00	1	9.23	9.20	-1	1,117	-0.09%
2019/03/13	4	9.49	4	9.64	9.11	0	1,106	0.00%
2019/03/12	0	0.00	1	9.03	9.03	-1	933	-0.11%
2019/03/11	1	9.00	0	0.00	8.96	1	953	0.10%
2019/03/08	0	0.00	4	8.90	9.00	-4	950	-0.42%
2019/03/07	0	0.00	1	9.02	8.96	-1	936	-0.11%
2019/03/06	40	8.99	0	0.00	9.00	40	923	4.33%
2019/02/27	0	0.00	2	8.93	8.87	-2	929	-0.22%
2019/02/26	30	8.93	78	9.00	8.88	-48	923	-5.20%
2019/02/25	10	8.72	0	0.00	8.78	10	868	1.15%
2019/02/20	0	0.00	2	8.60	8.58	-2	823	-0.24%
2019/02/14	1	8.54	0	0.00	8.51	1	808	0.12%
2019/01/30	0	8.20	0	0.00	8.24	0	777	0.00%
2019/01/21	0	0.00	9	8.50	8.46	-9	809	-1.11%
2019/01/17	7	8.35	0	0.00	8.35	7	798	0.88%
2019/01/16	3	8.36	0	0.00	8.37	3	797	0.38%
2019/01/14	0	0.00	20	8.47	8.37	-20	783	-2.55%
2019/01/11	1	8.56	0	0.00	8.52	1	783	0.13%
2019/01/09	0	0.00	6	8.73	8.63	-6	762	-0.79%
2019/01/08	5	8.65	5	8.77	8.61	0	736	0.00%
2019/01/07	20	8.63	0	0.00	8.57	20	705	2.83%
2019/01/04	5	8.52	0	0.00	8.50	5	680	0.73%
2019/01/03	0	0.00	1	8.50	8.58	-1	665	-0.15%
2019/01/02	0	0.00	2	8.36	8.29	-2	653	-0.31%
2018/12/27	1	8.44	0	0.00	8.39	1	668	0.15%
2018/12/21	1	8.27	2	8.22	8.35	-1	699	-0.14%
2018/12/20	0	0.00	1	8.60	8.38	-1	707	-0.14%
2018/12/17	0	0.00	1	8.81	8.74	-1	759	-0.13%
2018/12/14	0	0.00	2	8.70	8.64	-2	846	-0.24%
2018/12/13	0	0.00	7	8.80	8.74	-7	992	-0.71%
2018/12/12	19	8.83	11	8.68	8.77	8	1,001	0.80%
2018/12/11	1	8.71	25	8.76	8.77	-24	961	-2.50%
2018/12/10	10	8.36	9	8.31	8.33	1	927	0.11%
2018/12/07	16	8.62	1	8.60	8.49	15	940	1.59%
2018/12/06	6	8.27	39	8.41	8.12	-33	913	-3.61%
2018/12/05	0	0.00	1.1	8.47	8.42	-1.1	913	-0.12%
2018/12/04	40	8.67	7	8.48	8.51	33	917	3.60%
2018/11/26	5	8.32	12	8.51	8.32	-7	926	-0.76%
2018/11/23	0	0.00	1	8.35	8.36	-1	900	-0.11%
2018/10/16	4	7.67	0	0.00	7.67	4	1,012	0.40%
2018/10/15	6	7.72	0	0.00	7.60	6	1,015	0.59%
2018/10/12	1	7.45	0	0.00	7.60	1	1,014	0.10%
2018/10/04	1	8.44	0	0.00	8.24	1	997	0.10%
2018/09/26	1	8.85	0	0.00	8.60	1	943	0.11%
2018/09/25	0	0.00	6	9.05	8.98	-6	923	-0.65%
2018/09/20	1	9.10	1	9.02	8.90	0	916	0.00%
2018/09/19	0	0.00	10	9.05	9.32	-10	847	-1.18%
2018/09/18	0	0.00	3	8.55	8.49	-3	757	-0.40%
2018/09/14	1	8.40	1	8.49	8.39	0	747	0.00%
2018/09/13	0	0.00	1	8.30	8.37	-1	755	-0.13%
2018/09/11	0	0.00	1	8.30	8.25	-1	971	-0.10%
2018/09/07	1	8.19	2	8.22	8.02	-1	1,068	-0.09%
2018/09/06	0	0.00	1	8.30	8.23	-1	1,060	-0.09%
2018/08/28	2	8.27	0	0.00	8.25	2	1,100	0.18%
2018/08/27	0	0.00	2	8.36	8.29	-2	1,177	-0.17%
2018/08/23	0	0.00	1	8.08	8.07	-1	1,133	-0.09%
2018/07/30	0	0.00	1	7.79	7.69	-1	1,097	-0.09%
2018/07/26	1	7.71	0	0.00	7.72	1	1,096	0.09%
2018/06/29	0	0.00	100	8.07	8.06	-100	1,053	-9.49%
2018/06/28	105	8.18	5	8.16	8.09	100	1,025	9.75%	大買/
2018/06/27	3	8.19	0	0.00	8.13	3	988	0.30%
2018/06/26	0	0.00	4	7.93	7.92	-4	931	-0.43%
2018/06/25	4	8.04	0	7.96	8.01	4	919	0.43%
2018/06/22	41	8.22	3	8.21	8.04	38	915	4.15%
2018/06/21	1	8.35	40	8.53	8.21	-39	901	-4.33%
2018/06/20	1	8.30	4	8.55	8.50	-3	818	-0.37%
2018/06/19	1	7.87	6	8.32	8.28	-5	669	-0.75%
2018/06/15	1	7.88	0	0.00	7.92	1	662	0.15%
2018/06/12	0	0.00	1	8.00	7.99	-1	652	-0.15%
2018/06/11	1	8.06	1	8.08	7.99	0	647	0.00%
2018/06/08	0	0.00	2	7.93	7.97	-2	616	-0.32%
2018/06/07	1	7.94	3	7.88	7.94	-2	613	-0.33%
2018/06/06	2	7.99	1	7.99	7.95	1	617	0.16%
2018/06/05	4	7.93	1	8.09	7.80	3	613	0.49%
2018/06/04	4	7.90	11	8.06	8.11	-7	603	-1.16%
2018/06/01	11	7.64	7	7.69	7.60	4	526	0.76%
2018/05/31	3	7.60	5	7.60	7.60	-2	534	-0.37%
2018/05/29	5	7.43	2	7.30	7.50	3	515	0.58%
2018/05/24	1	6.92	0	0.00	6.98	1	492	0.20%
2018/05/23	1	6.95	0	0.00	6.95	1	495	0.20%
2018/05/18	1	6.93	0	0.00	6.90	1	510	0.20%
2018/05/14	1	6.90	0	0.00	6.94	1	558	0.18%
2018/05/11	5	6.98	0	0.00	6.99	5	560	0.89%
2018/05/07	1	6.85	0	0.00	6.95	1	565	0.18%
2018/05/04	1	6.91	101	6.95	6.94	-100	571	-17.50%	大賣/
2018/05/03	0	0.00	69	7.01	6.96	-69	574	-12.02%
2018/04/30	2	6.90	0	0.00	7.09	2	660	0.30%
2018/04/26	1	7.06	0	0.00	7.01	1	667	0.15%
2018/04/25	1	7.17	126	7.16	7.18	-125	666	-18.75%	大賣/鉅額交易
2018/04/24	1	7.25	0	0.00	7.22	1	675	0.15%
2018/04/19	1	7.62	49	7.63	7.65	-48	685	-7.00%
2018/04/18	2	7.72	7	7.66	7.65	-5	691	-0.72%
2018/04/13	1	7.70	0	0.00	7.69	1	739	0.14%
2018/04/11	0	0.00	2	7.90	7.82	-2	1,102	-0.18%
2018/04/09	1	8.01	0	0.00	7.98	1	1,138	0.09%
2018/04/02	0	0.00	271	7.93	7.97	-271	1,155	-23.46%	大賣/鉅額交易
2018/03/30	0	0.00	3	8.04	7.99	-3	1,145	-0.26%
2018/03/26	4	7.96	0	0.00	7.99	4	1,138	0.35%
2018/03/23	41	7.97	0	0.00	8.00	41	1,132	3.62%
2018/03/21	0	0.00	40	8.34	8.11	-40	1,123	-3.56%
2018/03/20	0	0.00	11	8.19	8.12	-11	1,029	-1.07%
2018/03/13	1	8.03	1	8.13	8.04	0	1,019	0.00%
2018/03/12	0	7.94	1	8.05	7.98	-1	1,022	-0.10%
2018/03/09	4	8.04	0	0.00	7.93	4	1,028	0.39%
2018/03/06	1	7.80	0	0.00	7.73	1	1,318	0.08%
2018/03/01	1	7.56	8	7.60	7.64	-7	1,328	-0.53%
2018/02/27	8	7.63	0	0.00	7.62	8	1,331	0.60%
2018/02/22	0	0.00	9	7.41	7.42	-9	1,348	-0.67%
2018/02/21	1	7.28	3	7.26	7.35	-2	1,353	-0.15%
2018/02/12	53	7.01	0	0.00	7.10	53	1,368	3.87%
2018/02/09	4	6.99	2	7.04	7.00	2	1,375	0.15%
2018/02/08	2	7.32	3	7.42	7.26	-1	1,366	-0.07%
2018/02/07	4	7.60	3	7.60	7.40	1	1,370	0.07%
2018/02/06	5	7.71	3	7.36	7.36	2	1,376	0.15%
2018/02/05	1	7.91	5	7.93	7.98	-4	1,369	-0.29%
2018/02/01	5	8.16	0	0.00	8.12	5	1,378	0.36%
2018/01/31	4	8.17	0	0.00	8.13	4	1,381	0.29%
2018/01/30	1	8.17	0	0.00	8.16	1	1,386	0.07%
2018/01/29	4	8.25	0	0.00	8.22	4	1,385	0.29%
2018/01/26	4	8.27	0	0.00	8.25	4	1,418	0.28%
2018/01/25	1	8.43	9	8.40	8.26	-8	1,419	-0.56%
2018/01/24	1	8.19	2	8.35	8.24	-1	1,341	-0.07%
2018/01/23	0	0.00	1	8.33	8.18	-1	1,338	-0.07%
2018/01/19	1	8.22	0	0.00	8.19	1	1,349	0.07%
2018/01/18	1	8.22	0	0.00	8.23	1	1,358	0.07%
2018/01/16	5	8.17	1	8.28	8.22	4	1,643	0.24%
2018/01/15	3	8.17	0	0.00	8.17	3	1,642	0.18%
2018/01/12	1	8.16	0	0.00	8.15	1	1,642	0.06%
2018/01/11	0	0.00	1	8.16	8.14	-1	1,659	-0.06%
2018/01/10	33	8.45	0	0.00	8.45	33	1,642	2.01%
2018/01/09	11	8.45	20	8.47	8.45	-9	1,633	-0.55%
2018/01/08	7	8.66	1	8.74	8.58	6	1,639	0.37%
2018/01/05	614	8.85	108	8.63	8.75	506	1,574	32.13%	大買/大賣/鉅額交易
2018/01/04	10	8.21	2	8.41	8.41	8	1,275	0.63%
2018/01/03	4	8.01	0	0.00	7.99	4	1,264	0.32%
2018/01/02	2	7.95	3	8.04	7.99	-1	1,279	-0.08%