友勁 (6142)-凱基-站前券商分點個股進出

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
11.60
漲跌
--
漲幅
0.00%
成交量
468張
產業
上市通信網路類股
103人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/11/21	0	0.00	4	11.54	11.60	-4	1,582	-0.25%
2024/11/20	2	11.63	18	11.06	11.55	-16	1,578	-1.01%
2024/11/19	16	11.30	2	11.30	11.20	14	1,564	0.89%
2024/11/15	0	0.00	0.1	11.35	11.05	-0.1	1,557	0.00%
2024/11/13	0	11.25	0	0.00	11.25	0	1,542	0.00%
2024/11/12	3	11.47	0	0.00	11.50	3	1,532	0.20%
2024/11/11	2	11.85	0	0.00	11.85	2	1,511	0.13%
2024/11/08	1	12.30	0.1	12.25	11.85	0.9	1,509	0.06%
2024/11/07	0	0.00	3	12.35	12.45	-3	1,492	-0.20%
2024/11/06	1	11.90	0	0.00	12.00	1	1,476	0.07%
2024/11/05	6	11.95	0	0.00	11.75	6	1,473	0.41%
2024/11/04	2	12.15	0.1	12.25	12.00	1.9	1,457	0.13%
2024/10/29	7	13.17	0	0.00	12.80	7	1,409	0.50%
2024/10/28	15	13.58	53	13.58	13.65	-38	1,328	-2.86%
2024/10/25	37	12.67	16.2	13.10	13.00	20.8	1,129	1.84%
2024/10/24	0	0.00	2	12.05	12.00	-2	984	-0.20%
2024/10/23	0	0.00	9	11.75	11.90	-9	964	-0.93%
2024/10/22	8	11.45	13	11.80	11.85	-5	947	-0.53%
2024/10/21	4	11.50	15	11.70	11.60	-11	944	-1.16%
2024/10/18	11	11.64	0	0.00	11.65	11	966	1.14%
2024/10/17	2	12.10	6	11.90	11.90	-4	992	-0.40%
2024/10/16	6	11.75	5	12.14	12.10	1	968	0.10%
2024/10/15	3	11.60	0	0.00	11.30	3	897	0.33%
2024/10/14	14	12.10	9	11.85	11.90	5	891	0.56%
2024/10/11	9	11.85	4	11.65	11.85	5	817	0.61%
2024/10/07	2	10.80	0	0.00	11.10	2	814	0.25%
2024/09/30	2	10.85	0	0.00	10.90	2	1,073	0.19%
2024/09/27	2	10.90	0	0.00	10.90	2	1,133	0.18%
2024/09/26	0	0.00	2	11.35	11.35	-2	1,120	-0.18%
2024/09/20	2	11.40	0	0.00	11.25	2	1,125	0.18%
2024/09/19	0	0.00	1	11.40	11.35	-1	1,119	-0.09%
2024/09/16	0	0.00	22	11.63	11.50	-22	1,101	-2.00%
2024/09/13	11	11.01	2	11.00	11.00	9	1,065	0.85%
2024/09/11	0	0.00	4	10.18	10.20	-4	1,027	-0.39%
2024/09/10	2	9.96	0	0.00	10.05	2	1,024	0.20%
2024/09/06	2	9.96	0	0.00	10.00	2	1,023	0.20%
2024/08/30	3	10.45	1	10.55	10.50	2	1,014	0.20%
2024/08/27	1	10.25	2	10.25	10.30	-1	1,013	-0.10%
2024/08/15	2	10.05	0	0.00	10.20	2	1,029	0.19%
2024/08/14	0	0.00	4	10.33	10.05	-4	1,028	-0.39%
2024/08/12	0	0.00	1	9.91	9.92	-1	1,032	-0.10%
2024/08/09	0	0.00	2	10.05	10.00	-2	1,024	-0.20%
2024/07/31	1	10.75	0	0.00	10.60	1	957	0.10%
2024/07/29	0	0.00	1	10.60	10.50	-1	948	-0.11%
2024/07/26	0	0.00	2	10.50	10.60	-2	944	-0.21%
2024/07/23	3	10.93	0	0.00	10.80	3	938	0.32%
2024/07/22	11	11.05	1	10.90	10.85	10	934	1.07%
2024/07/19	2	11.68	11	11.95	11.45	-9	913	-0.99%
2024/07/18	11	12.10	0.1	11.85	11.85	10.9	881	1.24%
2024/07/16	0	0.00	2	11.35	11.30	-2	814	-0.25%
2024/07/15	2	11.10	3	11.57	11.55	-1	810	-0.12%
2024/07/12	2	11.25	0	0.00	11.20	2	782	0.26%
2024/07/11	0	0.00	2	11.30	11.30	-2	775	-0.26%
2024/07/10	4	11.55	0	0.00	11.55	4	750	0.53%
2024/07/09	1	11.75	0	0.00	11.50	1	739	0.14%
2024/07/08	2	12.28	0	0.00	12.10	2	700	0.29%
2024/07/05	1	11.50	0	12.00	12.15	1	660	0.15%
2024/07/04	2.3	12.29	79	12.30	12.20	-76.7	590	-12.99%
2024/07/03	17	11.14	3	11.45	11.45	14	434	3.22%
2024/06/28	1	10.50	7	10.57	10.50	-6	376	-1.59%
2024/06/27	5	10.30	46	10.40	10.35	-41	369	-11.10%
2024/06/26	0	0.00	2	10.25	10.30	-2	343	-0.58%
2024/06/24	0	0.00	31	10.25	10.25	-31	330	-9.37%
2024/06/19	10	9.90	0	0.00	9.87	10	316	3.16%
2024/06/18	2.3	9.86	0	0.00	9.90	2.3	315	0.73%
2024/06/17	2	9.94	0	0.00	9.92	2	321	0.62%
2024/06/12	4	9.82	0	0.00	9.91	4	330	1.21%
2024/06/11	4	9.91	0	0.00	9.85	4	334	1.19%
2024/06/06	0	0.00	2	9.93	9.86	-2	348	-0.57%
2024/06/05	0	0.00	4	9.96	9.93	-4	349	-1.14%
2024/06/04	10	10.00	0	0.00	9.99	10	358	2.79%
2024/06/03	61	10.09	0	0.00	10.10	61	364	16.75%
2024/05/31	5	10.05	0	0.00	10.10	5	370	1.35%
2024/05/30	0	0.00	0.2	10.00	10.00	-0.2	375	-0.07%
2024/05/29	10	10.10	0	0.00	10.10	10	377	2.65%
2024/05/27	0	0.00	21	10.19	10.05	-21	383	-5.48%
2024/05/24	1	10.00	0	0.00	9.99	1	391	0.26%
2024/05/23	0	0.00	11	10.00	9.97	-11	399	-2.75%
2024/05/22	29	10.08	11	10.17	10.05	18	423	4.25%
2024/05/21	9	9.84	0	0.00	9.88	9	433	2.08%
2024/05/16	0	0.00	2	9.83	9.90	-2	465	-0.43%
2024/05/14	4	9.47	0	0.00	9.49	4	459	0.87%
2024/05/10	2	9.48	0	0.00	9.56	2	460	0.43%
2024/05/03	2	9.65	10.6	9.62	9.66	-8.6	461	-1.85%
2024/04/30	4	9.64	0	0.00	9.60	4	472	0.85%
2024/04/17	0	0.00	10	9.45	9.40	-10	483	-2.07%
2024/04/16	0	0.00	6	9.33	9.39	-6	481	-1.25%
2024/04/12	10	9.70	0	0.00	9.69	10	476	2.10%
2024/04/11	0	0.00	15	9.76	9.79	-15	470	-3.19%
2024/04/09	15	9.92	0	0.00	9.89	15	469	3.19%
2024/04/08	0	0.00	70	9.80	9.75	-70	478	-14.63%
2024/04/02	0	9.88	0	0.00	9.93	0	471	0.00%
2024/04/01	0	9.99	0	0.00	10.00	0	467	0.00%
2024/03/29	0	0.00	2.2	9.96	9.97	-2.2	464	-0.47%
2024/03/26	70	10.10	15	10.10	10.10	55	468	11.75%
2024/03/22	16	10.05	0	0.00	10.10	16	464	3.44%
2024/03/20	0	10.15	0	0.00	9.99	0	462	0.00%
2024/03/14	0	0.00	2	10.40	10.40	-2	459	-0.44%
2024/03/08	0	0.00	1	10.25	10.25	-1	447	-0.22%
2024/03/06	2	10.55	1	10.50	10.65	1	433	0.23%
2024/03/01	0	10.70	0	0.00	10.60	0	419	0.00%
2024/02/23	1	10.90	0	0.00	10.60	1	400	0.25%
2024/02/22	5	10.45	33	10.57	10.95	-28	383	-7.30%
2024/02/20	0	10.40	40	10.22	10.40	-40	401	-9.95%
2024/02/19	65	10.28	0	0.00	10.30	65	391	16.61%
2024/02/01	0	0.00	1	9.97	9.97	-1	385	-0.26%
2024/01/30	0	9.95	0	0.00	9.95	0	389	0.01%
2024/01/24	0	0.00	15	10.10	10.00	-15	383	-3.92%
2024/01/17	15	10.02	0	0.00	9.90	15	368	4.07%
2024/01/16	0	0.00	0.2	9.95	9.99	-0.2	363	-0.04%
2024/01/09	0	0.00	6	10.01	10.05	-6	374	-1.60%
2024/01/05	0	0.00	1	10.10	10.05	-1	377	-0.27%
2024/01/04	1	10.25	0	0.00	10.10	1	378	0.26%
2024/01/02	1	10.35	0	0.00	10.30	1	389	0.26%
2023/12/22	0	0.00	2	10.00	10.00	-2	391	-0.51%
2023/12/15	0	0.00	0.4	9.94	10.00	-0.4	391	-0.10%
2023/12/13	0	0.00	2	10.05	10.05	-2	390	-0.51%
2023/12/06	3	10.50	0	0.00	10.40	3	413	0.73%
2023/11/27	0	0.00	0.2	9.85	9.90	-0.2	410	-0.04%
2023/11/21	0	0.00	5	10.25	10.00	-5	415	-1.20%
2023/11/20	5.1	10.27	2	10.20	10.20	3.1	411	0.76%
2023/11/17	2	10.00	5	10.09	10.25	-3	402	-0.74%
2023/11/15	2	9.22	0	0.00	9.25	2	396	0.50%
2023/11/03	0	0.00	2	9.46	9.45	-2	504	-0.40%
2023/10/13	0	0.00	0	9.92	9.90	0	720	0.00%
2023/10/05	1	10.10	0	0.00	10.05	1	804	0.12%
2023/09/26	0	0.00	2	10.35	10.35	-2	1,093	-0.18%
2023/09/20	2	10.40	0	0.00	10.40	2	1,402	0.14%
2023/09/14	0	0.00	2	10.60	10.60	-2	1,450	-0.14%
2023/09/11	3	10.50	0	0.00	10.45	3	1,490	0.20%
2023/09/01	1	11.10	0	0.00	11.10	1	1,584	0.06%
2023/08/30	0	0.00	10	11.20	11.10	-10	1,638	-0.61%
2023/08/29	1	11.25	0	0.00	11.10	1	1,662	0.06%
2023/08/25	6	11.45	2	11.40	11.40	4	1,686	0.24%
2023/08/24	1	11.60	0	0.00	11.30	1	1,701	0.06%
2023/08/18	10	11.08	0	11.15	11.05	10	1,757	0.57%
2023/08/17	10	11.00	2	11.10	11.05	8	1,759	0.45%
2023/08/15	0	0.00	3	11.05	10.90	-3	1,796	-0.17%
2023/08/14	0	10.30	0	0.00	10.35	0	1,800	0.00%
2023/08/11	2	10.60	0	0.00	10.60	2	1,800	0.11%
2023/08/10	5	11.10	0	0.00	11.00	5	1,779	0.28%
2023/08/09	2	11.50	2.7	11.40	11.25	-0.7	1,786	-0.04%
2023/08/08	0	0.00	3	11.65	11.65	-3	1,787	-0.17%
2023/08/04	3	11.65	7	11.55	11.75	-4	1,867	-0.21%
2023/08/02	5	11.60	0	0.00	11.55	5	1,893	0.26%
2023/08/01	0	0.00	3	11.90	11.90	-3	1,897	-0.16%
2023/07/31	2	12.00	0	0.00	11.90	2	1,912	0.10%
2023/07/27	7	12.04	75	12.00	12.15	-68	1,944	-3.50%
2023/07/26	0	0.00	2	12.15	12.05	-2	1,958	-0.10%
2023/07/24	75	11.50	0	0.00	11.45	75	1,962	3.82%
2023/07/21	2	11.95	28	11.90	11.95	-26	1,962	-1.32%
2023/07/19	7	12.00	0.1	12.15	12.00	6.9	1,991	0.35%
2023/07/18	3	12.30	10	12.20	12.15	-7	2,034	-0.34%
2023/07/17	1	12.60	0	0.00	12.50	1	2,050	0.05%
2023/07/14	1	12.75	0	0.00	12.50	1	2,097	0.05%
2023/07/11	6.1	12.92	0	0.00	12.75	6.1	2,461	0.25%
2023/07/10	27	14.18	0	0.00	14.15	27	2,377	1.14%
2023/07/07	2	13.85	17	13.96	14.05	-15	2,416	-0.62%
2023/07/06	0	0.00	40	13.90	14.10	-40	2,432	-1.64%
2023/07/05	20	13.99	1	14.00	13.90	19	2,412	0.79%
2023/07/04	0	0.00	5	13.95	13.90	-5	2,426	-0.21%
2023/07/03	50	14.10	1	13.95	14.20	49	2,446	2.00%
2023/06/30	4	13.54	5	13.42	13.75	-1	2,376	-0.04%
2023/06/29	42	13.73	0	13.65	13.60	42	2,341	1.80%
2023/06/28	18	13.20	15	13.14	13.40	3	2,251	0.13%
2023/06/27	0	0.00	20	12.75	12.60	-20	2,243	-0.89%
2023/06/21	0	0.00	2	12.90	12.90	-2	2,356	-0.08%
2023/06/19	0	0.00	15.4	12.67	12.65	-15.4	2,346	-0.66%
2023/06/16	2	13.10	15	12.90	12.80	-13	2,349	-0.55%
2023/06/15	2	12.60	3	12.97	13.05	-1	2,338	-0.04%
2023/06/14	0	0.00	14	12.67	12.50	-14	2,323	-0.60%
2023/06/13	2	12.85	10	12.75	12.70	-8	2,340	-0.34%
2023/06/12	0	0.00	2	13.25	12.90	-2	2,330	-0.09%
2023/06/09	4	13.15	12	13.15	13.10	-8	2,315	-0.35%
2023/06/07	1	12.95	1	12.95	13.05	0	2,385	0.00%
2023/06/06	3	13.00	0	0.00	12.90	3	2,417	0.12%
2023/06/05	57.4	13.10	2	13.10	13.10	55.4	2,423	2.28%
2023/06/02	3	12.70	2	12.70	12.70	1	2,422	0.04%
2023/06/01	2	12.40	0	0.00	12.40	2	2,443	0.08%
2023/05/31	0	0.00	2	12.50	12.50	-2	2,522	-0.08%
2023/05/29	2	12.10	1	12.05	12.25	1	2,608	0.04%
2023/05/24	0	0.00	14	12.75	12.80	-14	2,617	-0.54%
2023/05/22	0	0.00	6	12.95	12.95	-6	2,683	-0.22%
2023/05/18	12	12.57	0	0.00	12.55	12	2,736	0.44%
2023/05/15	0	0.00	2	12.50	12.35	-2	3,112	-0.06%
2023/05/12	0	0.00	4.5	12.34	12.60	-4.5	3,107	-0.14%
2023/05/11	2	12.55	0	0.00	12.40	2	3,099	0.06%
2023/05/10	0	0.00	1	12.90	12.95	-1	3,087	-0.03%
2023/05/09	0	0.00	5	13.45	13.30	-5	3,062	-0.16%
2023/05/08	2	13.80	15	13.80	13.65	-13	3,043	-0.43%
2023/05/05	20	13.95	0	0.00	13.75	20	3,033	0.66%
2023/05/03	0	0.00	3	13.80	13.80	-3	3,013	-0.10%
2023/04/28	2	13.45	4	13.60	13.65	-2	2,971	-0.07%
2023/04/26	3	12.88	0	0.00	13.15	3	2,949	0.10%
2023/04/25	0.5	13.30	2	13.28	13.10	-1.5	2,937	-0.05%
2023/04/24	1	13.75	3	13.75	13.70	-2	2,910	-0.07%
2023/04/21	3	13.85	32	13.80	13.55	-29	2,916	-0.99%
2023/04/20	6	14.28	7	14.36	14.10	-1	2,857	-0.03%
2023/04/19	32	14.58	2	14.55	14.55	30	2,809	1.07%
2023/04/18	7	14.72	52	14.66	14.45	-45	2,749	-1.64%
2023/04/17	13	15.05	22	15.10	15.15	-9	2,639	-0.34%
2023/04/14	72	14.50	8	14.72	14.70	64	2,498	2.56%
2023/04/11	1	13.40	0	0.00	13.50	1	2,235	0.04%
2023/04/10	2	13.25	44	13.20	13.20	-42	2,190	-1.92%
2023/04/07	4	12.98	2	13.20	13.25	2	2,175	0.09%
2023/04/06	44	13.10	6	13.02	13.15	38	2,146	1.77%
2023/03/31	0	0.00	40	12.85	12.70	-40	2,113	-1.89%
2023/03/30	0	0.00	3	12.70	12.90	-3	2,110	-0.14%
2023/03/29	1	12.60	0	0.00	12.40	1	2,117	0.05%
2023/03/28	44	12.66	2	12.80	12.60	42	2,162	1.94%
2023/03/27	3	12.93	105	12.91	13.20	-102	2,109	-4.84%	大賣/鉅額交易
2023/03/24	0	0.00	87	12.47	12.45	-87	2,034	-4.28%
2023/03/22	85	12.25	2	12.20	12.15	83	2,023	4.10%
2023/03/21	2	12.15	0	0.00	12.05	2	2,035	0.10%
2023/03/20	52	12.00	0	0.00	12.10	52	2,039	2.55%
2023/03/17	50	11.95	0	0.00	11.95	50	2,039	2.45%
2023/03/16	2	11.85	0	0.00	11.70	2	2,033	0.10%
2023/03/14	10	12.39	0.7	12.30	12.15	9.3	2,007	0.46%
2023/03/13	0	0.00	2	12.60	12.50	-2	1,996	-0.10%
2023/03/10	2	12.65	0	0.00	12.40	2	1,971	0.10%
2023/03/09	2	13.40	0	0.00	13.05	2	1,911	0.10%
2023/03/07	0	13.20	0	0.00	13.10	0	1,861	0.00%
2023/03/06	3	13.10	1	13.20	13.05	2	1,833	0.11%
2023/03/03	1	13.25	5	13.40	13.25	-4	1,791	-0.22%
2023/03/02	5	13.30	5	13.01	13.35	0	1,703	0.00%
2023/03/01	0	12.15	20	12.20	12.15	-20	1,597	-1.25%
2023/02/24	0	12.20	4	12.38	12.25	-4	1,580	-0.25%
2023/02/23	2	12.30	0	0.00	12.25	2	1,543	0.13%
2023/02/22	2	12.25	0	0.00	12.30	2	1,522	0.13%
2023/02/21	7.1	12.55	0.2	12.45	12.45	7	1,493	0.47%
2023/02/20	2	12.25	60	12.20	12.30	-58	1,455	-3.98%
2023/02/17	2	12.10	0	0.00	12.15	2	1,426	0.14%
2023/02/16	63	12.00	21	12.15	12.05	42	1,406	2.99%
2023/02/15	48	11.85	0	0.00	11.95	48	1,393	3.44%
2023/02/14	0	0.00	10	11.65	11.70	-10	1,299	-0.77%
2023/02/13	10	11.37	3	11.58	11.65	7	1,147	0.61%
2023/02/10	0	0.00	42	10.55	10.60	-42	1,008	-4.16%
2023/02/09	0	0.00	11	10.85	10.75	-11	997	-1.10%
2023/02/08	53	11.12	0	0.00	10.90	53	989	5.36%
2023/02/07	0	0.00	3.6	10.50	10.50	-3.6	953	-0.38%
2023/01/31	2	10.10	0	0.00	10.15	2	942	0.21%
2023/01/13	0	0.00	10	9.94	9.85	-10	926	-1.08%
2023/01/11	10	10.45	0	0.00	10.30	10	901	1.11%
2023/01/09	0	0.00	10	10.25	10.15	-10	882	-1.13%
2022/12/23	0	0.00	13	10.58	10.55	-13	907	-1.43%
2022/12/21	0	0.00	15	10.27	10.15	-15	871	-1.72%
2022/12/20	15	10.35	0	0.00	10.20	15	851	1.76%
2022/12/15	0	0.00	0	10.10	10.10	0	798	0.00%
2022/12/14	0	0.00	6	10.13	10.20	-6	796	-0.75%
2022/12/01	0	9.89	0	0.00	9.89	0	981	0.00%
2022/11/15	2	9.82	0	0.00	9.81	2	1,039	0.19%
2022/11/14	2	9.90	10	9.94	9.92	-8	1,049	-0.76%
2022/11/11	0	0.00	2	10.00	10.25	-2	1,040	-0.19%
2022/11/08	7	9.50	0	0.00	9.52	7	1,141	0.61%
2022/10/19	10	9.08	0	0.00	9.07	10	1,244	0.80%
2022/10/12	0	0.00	1	9.57	9.55	-1	1,212	-0.08%
2022/10/11	1	9.61	10	9.84	9.67	-9	1,206	-0.75%
2022/10/07	0	0.00	2	9.61	9.61	-2	1,171	-0.17%
2022/09/29	2	9.05	0	0.00	9.08	2	1,158	0.17%
2022/09/23	1	9.80	0	0.00	9.70	1	1,133	0.09%
2022/09/20	0	0.00	2	10.05	9.95	-2	1,106	-0.18%
2022/09/16	0	0.00	12	10.15	10.30	-12	1,062	-1.13%
2022/09/15	1	10.25	0	0.00	10.25	1	1,038	0.10%
2022/09/13	32	10.34	25	10.45	10.55	7	961	0.73%
2022/09/12	40	10.60	15	10.60	10.60	25	900	2.78%
2022/09/08	0	0.00	2	9.60	9.65	-2	792	-0.25%
2022/09/06	2	9.52	0	0.00	9.49	2	786	0.25%
2022/09/02	1	9.90	2	9.90	9.85	-1	780	-0.13%
2022/09/01	0	0.00	11	9.97	10.00	-11	780	-1.41%
2022/08/31	11	10.04	4	9.96	10.10	7	767	0.91%
2022/08/30	9	9.53	0	0.00	9.57	9	752	1.20%
2022/08/26	4	9.88	0	0.00	9.85	4	729	0.55%
2022/08/25	0	0.00	11	10.00	9.95	-11	718	-1.53%
2022/08/24	21	10.12	2	10.00	9.98	19	700	2.71%
2022/08/19	2	10.20	100	10.20	10.05	-98	634	-15.44%
2022/08/18	5	10.16	0	0.00	10.35	5	612	0.82%
2022/08/17	3	10.07	0	0.00	10.20	3	590	0.51%
2022/08/16	102	10.78	0	0.00	10.55	102	552	18.46%	大買/鉅額交易
2022/08/15	2	10.60	116	11.09	10.60	-114	514	-22.17%	大賣/鉅額交易
2022/08/12	116	10.39	5.6	10.48	10.85	110.4	425	25.94%	大買/鉅額交易
2022/08/11	0	0.00	14	9.96	9.96	-14	325	-4.31%
2022/08/09	3	9.10	0	0.00	9.12	3	278	1.08%
2022/08/08	1	9.27	3	9.27	9.27	-2	276	-0.72%
2022/08/05	3	8.86	0	0.00	8.88	3	263	1.14%
2022/08/04	2	8.83	0	0.00	8.83	2	255	0.78%
2022/07/28	0	0.00	6	8.71	8.65	-6	231	-2.59%
2022/07/27	6	8.67	2	8.73	8.73	4	224	1.78%
2022/07/26	0	0.00	3	8.35	8.36	-3	218	-1.37%
2022/07/21	2	8.07	0	0.00	8.12	2	216	0.92%
2022/07/14	2	8.40	0	0.00	8.37	2	232	0.86%
2022/07/13	2	8.38	0	0.00	8.37	2	228	0.87%
2022/07/08	1	9.44	8	9.40	9.02	-7	225	-3.10%
2022/07/07	0	0.00	2	8.34	8.69	-2	216	-0.92%
2022/07/04	0	0.00	3	8.34	8.32	-3	212	-1.41%
2022/06/30	0	0.00	12	8.61	8.61	-12	221	-5.43%
2022/06/27	0	0.00	7	8.79	8.85	-7	247	-2.82%
2022/06/17	0	0.00	2	9.16	9.12	-2	411	-0.49%
2022/06/16	0	0.00	2	9.55	9.37	-2	458	-0.44%
2022/06/14	2	9.34	0	0.00	9.52	2	521	0.38%
2022/06/10	0	0.00	11	9.24	9.68	-11	526	-2.09%
2022/06/09	0	0.00	14	9.06	9.02	-14	521	-2.69%
2022/06/07	0	0.00	3	9.00	8.98	-3	521	-0.58%
2022/06/02	0.2	8.94	0	0.00	8.98	0.2	531	0.04%
2022/06/01	2	9.09	0	0.00	9.03	2	537	0.37%
2022/05/31	2	8.98	0	0.00	9.05	2	539	0.37%
2022/05/27	0	0.00	3	9.01	9.01	-3	545	-0.55%
2022/05/26	0	0.00	14	9.01	8.99	-14	548	-2.55%
2022/05/18	0	0.00	0	8.86	8.90	0	566	0.00%
2022/05/13	2	8.80	0	0.00	8.72	2	564	0.35%
2022/05/05	0	0.00	48	9.21	9.20	-48	572	-8.39%
2022/04/21	0	0.00	5	10.10	10.20	-5	582	-0.86%
2022/04/15	0	0.00	1	9.70	9.76	-1	597	-0.17%
2022/03/31	5	10.00	0	0.00	10.05	5	609	0.82%
2022/03/30	0	0.00	0	10.20	10.15	0	605	0.00%
2022/03/29	5	10.30	0	0.00	10.25	5	605	0.83%
2022/03/28	0	10.40	0	0.00	10.25	0	606	0.00%
2022/03/25	1	10.90	0	0.00	10.60	1	594	0.17%
2022/03/24	0	0.00	2	10.60	10.70	-2	572	-0.35%
2022/03/22	5	10.10	64	10.28	10.60	-59	538	-10.95%
2022/03/21	5	10.04	3	10.25	10.25	2	468	0.43%
2022/03/18	57	9.35	6	9.35	9.35	51	424	12.01%
2022/03/17	0	0.00	2	8.50	8.50	-2	377	-0.53%
2022/03/16	3	8.22	0	0.00	8.20	3	376	0.80%
2022/03/15	0	0.00	1	8.39	8.40	-1	376	-0.27%
2022/03/11	0	0.00	0	8.66	8.62	0	387	0.00%
2022/03/10	0	0.00	3	8.88	8.78	-3	394	-0.76%
2022/03/09	2	8.43	0	0.00	8.50	2	391	0.51%
2022/03/03	2	9.12	0	0.00	9.12	2	393	0.51%
2022/03/02	0	0.00	2	9.16	9.12	-2	401	-0.50%
2022/03/01	3	9.18	0	0.00	9.19	3	404	0.74%
2022/02/24	0	9.26	3	9.36	9.22	-3	409	-0.73%
2022/02/22	0	0.00	1	9.60	9.60	-1	416	-0.24%
2022/02/14	0	9.85	3	9.85	9.85	-3	440	-0.68%
2022/02/11	0	0.00	0	9.98	10.00	0	444	0.00%
2022/02/08	2	10.00	0	0.00	10.10	2	458	0.44%
2022/02/07	8	9.81	57	9.80	9.90	-49	461	-10.62%
2022/01/26	0	0.00	0.2	9.74	9.71	-0.2	476	-0.03%
2022/01/19	0	0.00	3	10.15	10.25	-3	645	-0.46%
2022/01/13	3	10.35	0	0.00	10.30	3	654	0.46%
2022/01/12	0	0.00	3	10.35	10.45	-3	654	-0.46%
2022/01/11	2	10.40	1	10.15	10.10	1	647	0.15%
2022/01/10	2	10.60	0	0.00	10.50	2	638	0.31%
2022/01/07	0	0.00	2	11.00	10.90	-2	629	-0.32%
2022/01/05	0	0.00	5	11.26	11.30	-5	616	-0.81%
2022/01/03	0	0.00	11	11.35	11.30	-11	610	-1.80%
2021/12/23	4	11.50	0	0.00	11.40	4	611	0.65%
2021/12/22	0	0.00	5	11.32	11.40	-5	607	-0.82%
2021/12/20	0	0.00	2	11.05	11.10	-2	624	-0.32%
2021/12/17	1	11.15	0	0.00	11.10	1	627	0.16%
2021/12/13	1	11.15	0	0.00	11.35	1	609	0.16%
2021/12/06	0	0.00	1	11.05	11.20	-1	601	-0.17%
2021/12/02	0	0.00	1.7	11.10	11.10	-1.7	611	-0.27%
2021/11/30	2	11.30	0	0.00	11.25	2	612	0.33%
2021/11/25	10	11.55	5	11.50	11.45	5	616	0.81%
2021/11/16	0	0.00	4	11.85	11.90	-4	631	-0.63%
2021/11/15	3	11.65	0	0.00	11.55	3	631	0.48%
2021/11/10	2	11.75	0	0.00	11.75	2	630	0.32%
2021/11/08	2	12.00	0	0.00	11.85	2	630	0.32%
2021/11/04	10	12.20	0	0.00	12.20	10	632	1.58%
2021/11/03	2	12.10	0	0.00	12.15	2	635	0.31%
2021/11/02	2	12.30	0	0.00	12.05	2	630	0.32%
2021/11/01	2	12.60	0	0.00	12.55	2	640	0.31%
2021/10/29	0	0.00	2	13.40	13.40	-2	596	-0.34%
2021/10/28	0	0.00	9	12.65	12.65	-9	556	-1.62%
2021/10/27	7	12.71	9	12.70	12.65	-2	545	-0.37%
2021/10/25	0	0.00	2	11.70	11.70	-2	502	-0.40%
2021/10/20	0	0.00	0	11.20	11.30	0	591	0.00%
2021/10/15	0	0.00	2	11.40	11.40	-2	744	-0.27%
2021/10/07	0	11.50	0	0.00	11.55	0	1,110	0.00%
2021/10/06	0	0.00	1	11.30	11.25	-1	1,142	-0.09%
2021/10/05	10	11.35	0	0.00	11.30	10	1,151	0.87%
2021/09/27	2	11.55	2	11.85	12.60	0	1,181	0.00%
2021/09/24	25	11.45	0	0.00	11.50	25	1,179	2.12%
2021/09/17	2	11.65	0	0.00	11.65	2	1,201	0.17%
2021/09/16	5	11.65	0	0.00	11.65	5	1,212	0.41%
2021/09/15	5	11.70	0	0.00	11.75	5	1,216	0.41%
2021/09/14	5	11.95	2	11.90	12.00	3	1,219	0.25%
2021/09/07	0	0.00	0.2	11.20	11.30	-0.2	1,234	-0.01%
2021/09/06	0	0.00	0.4	11.40	11.65	-0.4	1,236	-0.03%
2021/09/01	3	11.85	0	0.00	11.95	3	1,243	0.24%
2021/08/26	0	0.00	1	11.55	11.50	-1	1,265	-0.08%
2021/08/25	2	11.55	0	0.00	11.40	2	1,304	0.15%
2021/08/23	2	11.55	0	0.00	11.40	2	1,331	0.15%
2021/08/19	5	11.40	0	0.00	11.40	5	1,340	0.37%
2021/08/04	2	13.10	1	13.15	13.10	1	1,526	0.07%
2021/07/28	1	13.40	0	0.00	13.30	1	1,626	0.06%
2021/07/27	4	13.60	4	13.40	13.20	0	1,667	0.00%
2021/07/26	2	14.20	100	13.84	14.10	-98	1,670	-5.87%
2021/07/23	28	14.31	8	14.23	14.25	20	1,677	1.19%
2021/07/22	4	14.71	0	0.00	14.85	4	1,762	0.23%
2021/07/21	8	14.79	1.1	15.17	14.85	6.9	1,878	0.37%
2021/07/20	79	14.37	1	14.70	14.60	78	1,903	4.10%
2021/07/19	5	14.20	11	14.25	14.55	-6	1,990	-0.30%
2021/07/16	110	12.50	18	13.16	13.25	92	2,027	4.54%	大買/
2021/07/14	0	0.00	15	11.95	12.10	-15	2,204	-0.68%
2021/07/13	15	11.83	2	11.80	11.80	13	2,373	0.55%
2021/07/12	5	11.35	0	0.00	11.30	5	2,702	0.18%
2021/07/08	0	11.15	0	0.00	11.35	0	2,807	0.00%
2021/07/07	2	11.15	0	0.00	11.15	2	2,912	0.07%
2021/07/05	2	11.55	10	11.55	11.65	-8	2,969	-0.27%
2021/07/02	15	11.60	0	0.00	11.40	15	2,996	0.50%
2021/07/01	0	0.00	1	11.20	11.10	-1	3,040	-0.03%
2021/06/29	5	11.25	0	0.00	11.15	5	3,109	0.16%
2021/06/23	2	11.70	0	0.00	11.60	2	3,524	0.06%
2021/06/22	7	11.49	0	0.00	11.40	7	3,598	0.19%
2021/06/21	5	11.45	0	0.00	11.50	5	3,731	0.13%
2021/06/16	2	11.80	0	0.00	11.75	2	4,374	0.05%
2021/06/15	10	12.05	0	0.00	12.00	10	4,460	0.22%
2021/06/02	11	13.84	20	13.55	13.50	-9	4,522	-0.20%
2021/06/01	21	12.92	5	13.16	13.45	16	4,497	0.36%
2021/05/31	0	0.00	12	12.20	12.25	-12	4,491	-0.27%
2021/05/27	3	12.00	0	0.00	11.95	3	4,547	0.07%
2021/05/24	3	12.05	0	0.00	12.15	3	4,708	0.06%
2021/05/20	3	11.70	0	0.00	11.50	3	5,134	0.06%
2021/05/19	1	11.60	1	11.80	11.80	0	5,272	0.00%
2021/05/18	4	11.19	4	11.00	11.55	0	5,286	0.00%
2021/05/17	4	10.20	5	10.30	10.50	-1	5,258	-0.02%
2021/05/14	5	12.00	0	0.00	11.25	5	5,216	0.10%
2021/05/13	3	10.80	3	11.50	11.25	0	5,185	0.00%
2021/05/12	18	11.49	0	0.00	11.25	18	5,152	0.35%
2021/05/11	3	12.50	6	12.85	12.50	-3	5,094	-0.06%
2021/05/10	0	13.70	15	13.97	13.50	-15	5,062	-0.30%
2021/05/07	10	13.75	4	13.76	13.70	6	5,042	0.12%
2021/05/06	6	13.05	0	0.00	12.95	6	5,012	0.12%
2021/05/05	2	13.10	3	13.03	13.00	-1	5,000	-0.02%
2021/05/04	3	12.98	0.2	13.75	13.00	2.9	4,976	0.06%
2021/04/29	12	14.54	0	0.00	14.50	12	4,874	0.25%
2021/04/28	12	14.74	9	15.43	14.70	3	4,845	0.06%
2021/04/27	9	14.58	12	15.44	15.50	-3	4,735	-0.06%
2021/04/26	1	14.10	0.6	14.40	14.10	0.4	4,576	0.01%
2021/04/23	32	14.62	7	15.00	15.00	25	4,478	0.56%
2021/04/22	29.3	16.43	1	16.40	15.95	28.3	4,304	0.66%
2021/04/21	14	17.50	1.1	17.66	17.65	12.9	4,116	0.31%
2021/04/20	7	18.81	3.7	18.66	18.90	3.3	3,956	0.08%
2021/04/19	19.3	19.22	11	19.34	19.00	8.3	3,888	0.21%
2021/04/16	31.1	18.87	25.5	18.90	19.60	5.6	3,699	0.15%
2021/04/15	2	17.90	1	17.90	17.90	1	3,342	0.03%
2021/04/07	30	13.95	30	14.00	13.95	0	3,308	0.00%
2021/04/06	9	13.94	27	13.92	13.95	-18	3,241	-0.56%
2021/04/01	15	13.20	8	13.23	13.15	7	3,137	0.22%
2021/03/31	3	13.15	20	13.16	13.20	-17	3,090	-0.55%
2021/03/30	3	13.17	5	13.15	13.25	-2	3,070	-0.07%
2021/03/29	23	13.21	0.2	13.00	13.10	22.8	3,037	0.75%
2021/03/26	10	13.60	5	14.00	13.40	5	2,987	0.17%
2021/03/25	10	13.30	0	0.00	13.20	10	2,951	0.34%
2021/03/24	5	13.50	0.3	13.50	13.55	4.7	2,938	0.16%
2021/03/23	11	13.81	0	0.00	13.60	11	2,913	0.38%
2021/03/22	0.6	14.20	57	13.75	14.20	-56.4	2,788	-2.02%
2021/03/19	0	0.00	0	12.65	12.95	0	2,603	0.00%
2021/03/18	5	12.53	12.5	12.86	12.70	-7.5	2,553	-0.30%
2021/03/17	55	12.73	0	0.00	12.60	55	2,500	2.20%
2021/03/16	0	0.00	75	13.27	13.40	-75	2,372	-3.16%
2021/03/15	71	13.09	23	13.25	13.30	48	2,202	2.18%
2021/03/12	0	0.00	28	11.96	12.10	-28	1,832	-1.53%
2021/03/11	20	10.45	92.1	10.87	11.00	-72.1	1,779	-4.05%
2021/03/10	15	10.02	0	0.00	10.00	15	1,751	0.86%
2021/03/09	10	10.05	0	0.00	10.00	10	1,766	0.57%
2021/03/08	20	10.13	0	0.00	10.10	20	1,801	1.11%
2021/03/05	0	0.00	2	10.00	10.10	-2	1,813	-0.11%
2021/03/04	10	9.98	0	0.00	10.05	10	1,811	0.55%
2021/03/03	12	10.07	20	10.10	10.10	-8	1,804	-0.44%
2021/03/02	6	10.06	0	0.00	10.00	6	1,787	0.34%
2021/02/26	2	10.05	3	10.03	10.15	-1	1,772	-0.06%
2021/02/24	0	0.00	1	10.30	10.10	-1	1,764	-0.06%
2021/02/23	22	10.15	1	10.25	10.20	21	1,739	1.21%
2021/02/22	0	0.00	10	10.20	10.15	-10	1,701	-0.59%
2021/02/19	3	10.06	5	9.99	10.40	-2	1,659	-0.12%
2021/02/18	0	0.00	10	10.05	10.15	-10	1,616	-0.62%
2021/02/17	20	10.30	15	10.07	10.40	5	1,568	0.32%
2021/02/05	52	10.48	57	10.68	10.30	-5	1,467	-0.34%
2021/02/04	80	10.38	70	10.46	10.60	10	1,291	0.77%
2021/02/03	99	9.41	21	9.34	9.68	78	1,032	7.56%
2021/02/02	19	8.56	11.5	8.80	8.80	7.5	886	0.85%
2021/01/21	0	0.00	0.1	8.41	8.24	-0.1	865	-0.01%
2021/01/18	4	8.70	0	0.00	8.70	4	850	0.47%
2021/01/15	5	8.83	1	8.76	8.77	4	845	0.47%
2021/01/08	1	8.68	1	8.75	8.70	0	818	0.00%
2021/01/07	5	8.85	0.5	8.89	8.81	4.5	814	0.55%
2020/12/30	0	0.00	2.9	9.19	9.21	-2.9	755	-0.39%
2020/12/29	3	9.16	0	0.00	9.19	3	753	0.40%
2020/12/28	0	0.00	8	9.18	9.19	-8	740	-1.08%
2020/12/25	5	9.22	0	0.00	9.15	5	736	0.68%
2020/12/23	2	9.20	0	0.00	9.14	2	724	0.28%
2020/12/22	0	0.00	45	9.41	9.21	-45	723	-6.22%
2020/12/21	0	0.00	2	9.54	9.45	-2	718	-0.28%
2020/12/18	47	9.70	0	0.00	9.80	47	716	6.56%
2020/12/16	0	0.00	0.2	9.12	9.46	-0.2	689	-0.03%
2020/12/09	0	9.52	0	0.00	9.53	0	642	0.00%
2020/12/08	0	0.00	6	9.47	9.50	-6	630	-0.95%
2020/12/07	0	0.00	10	9.94	9.70	-10	611	-1.64%
2020/12/04	10	10.00	102	9.71	9.94	-92	577	-15.93%	大賣/
2020/12/02	0	0.00	30	9.45	9.64	-30	499	-6.01%
2020/12/01	30	8.90	0	0.00	9.10	30	451	6.65%
2020/11/30	0	0.00	2	8.46	8.39	-2	417	-0.48%
2020/11/25	0	0.00	10	8.11	8.09	-10	433	-2.31%
2020/11/24	10	8.40	0	0.00	8.32	10	426	2.34%
2020/11/18	0	0.00	0.1	7.58	7.66	-0.1	409	-0.02%
2020/11/12	0	0.00	0	7.70	7.55	0	420	0.00%
2020/10/21	0	0.00	1	8.08	8.10	-1	603	-0.17%
2020/10/16	0	0.00	2	8.13	8.09	-2	715	-0.28%
2020/09/07	2	8.27	0	0.00	8.32	2	1,570	0.13%
2020/09/04	15	8.31	6	8.35	8.36	9	1,571	0.57%
2020/09/03	2	8.43	0	0.00	8.51	2	1,574	0.13%
2020/08/25	6	8.05	0	0.00	8.03	6	1,655	0.36%
2020/08/24	10	8.07	0	0.00	8.18	10	1,646	0.61%
2020/08/17	0	0.00	0.3	8.16	8.21	-0.3	1,632	-0.02%
2020/08/06	0	0.00	2	8.18	8.16	-2	1,561	-0.13%
2020/08/05	0	0.00	1	8.56	8.35	-1	1,548	-0.06%
2020/07/29	1	8.70	0	0.00	8.72	1	1,510	0.07%
2020/07/27	2	8.83	0	0.00	8.85	2	1,506	0.13%
2020/07/24	0	0.00	4	9.03	8.85	-4	1,475	-0.27%
2020/07/23	10	9.94	0	0.00	9.78	10	1,404	0.71%
2020/07/16	2	10.00	0	9.98	10.05	2	1,303	0.15%
2020/07/13	0	0.00	10	9.90	9.91	-10	1,267	-0.79%
2020/07/10	20.2	9.81	1	9.80	9.75	19.2	1,255	1.53%
2020/07/07	0	0.00	2	9.98	10.00	-2	1,213	-0.16%
2020/07/06	2	10.00	0	0.00	10.10	2	1,205	0.17%
2020/07/02	1	10.20	0	0.00	10.20	1	1,169	0.09%
2020/06/30	5	10.20	16	10.73	10.30	-11	1,116	-0.98%
2020/06/29	1	10.00	1	10.30	10.00	0	1,058	0.00%
2020/06/24	1	10.00	11.3	10.00	10.10	-10.3	995	-1.04%
2020/06/23	13	10.61	28	10.65	10.80	-15	870	-1.72%
2020/06/22	0	0.00	17	9.80	9.84	-17	705	-2.41%
2020/06/18	10	8.89	6	8.93	9.04	4	619	0.65%
2020/06/17	0	0.00	8	8.92	9.04	-8	596	-1.34%
2020/06/16	0	0.00	3.5	8.30	8.39	-3.5	531	-0.65%
2020/06/12	0	0.00	5	8.00	8.00	-5	515	-0.97%
2020/06/08	0	0.00	2	8.10	8.30	-2	518	-0.39%
2020/06/04	0.1	7.90	0	0.00	7.92	0.1	460	0.03%
2020/05/29	0	0.00	2	7.10	7.10	-2	411	-0.49%
2020/05/21	0	0.00	13	7.07	7.10	-13	417	-3.11%
2020/04/30	0	0.00	1	6.65	6.64	-1	352	-0.28%
2020/04/13	2	6.32	0	0.00	6.29	2	349	0.57%
2020/04/10	0	0.00	2	6.48	6.58	-2	319	-0.63%
2020/04/08	2	5.80	0	0.00	6.40	2	312	0.64%
2020/04/07	0	5.83	0	0.00	5.89	0	291	0.00%
2020/03/27	0	5.20	0	0.00	5.23	0	289	0.00%
2020/03/26	0	5.20	0	0.00	5.23	0	288	0.00%
2020/03/23	0	4.62	3	4.67	4.68	-3	268	-1.11%
2020/03/12	0	0.00	5	5.94	5.80	-5	215	-2.34%
2020/03/03	3	6.55	0	0.00	6.59	3	201	1.49%
2020/01/09	2	7.49	0	0.00	7.47	2	198	1.01%
2019/12/06	2	7.77	0	0.00	7.73	2	203	0.98%
2019/11/11	0	0.00	2	8.01	8.08	-2	195	-1.02%
2019/10/24	2	8.09	0	0.00	8.13	2	250	0.80%
2019/10/16	0	0.00	0.3	8.12	8.19	-0.3	271	-0.10%
2019/10/04	0	0.00	2	8.19	8.19	-2	284	-0.70%
2019/10/02	10	7.98	0	0.00	8.00	10	280	3.57%
2019/09/26	10	8.10	0	0.00	8.10	10	274	3.64%
2019/09/16	2	8.16	0	0.00	8.24	2	285	0.70%
2019/09/09	2	8.45	6.8	8.45	8.45	-4.8	277	-1.73%
2019/09/06	0	0.00	2	8.34	8.37	-2	273	-0.73%
2019/09/04	7	8.15	0	0.00	8.16	7	276	2.53%
2019/08/19	0	0.00	2	8.45	8.48	-2	314	-0.64%
2019/08/01	0	0.00	2	8.71	8.70	-2	322	-0.62%
2019/06/24	0	0.00	9	7.64	7.68	-9	449	-2.00%
2019/06/11	5	7.28	0	0.00	7.27	5	668	0.75%
2019/06/04	0	0.00	2	7.30	7.30	-2	885	-0.23%
2019/05/31	0	0.00	2	7.30	7.35	-2	911	-0.22%
2019/05/30	2	7.10	0	0.00	7.18	2	913	0.22%
2019/05/29	2	7.08	0	0.00	7.08	2	925	0.22%
2019/05/27	2	7.40	0	0.00	7.45	2	979	0.20%
2019/05/06	0	0.00	2	8.31	8.45	-2	1,040	-0.19%
2019/04/30	2	8.26	0	0.00	8.38	2	1,034	0.19%
2019/04/29	0	0.00	30	8.31	8.30	-30	1,043	-2.87%
2019/04/24	0	0.00	34	8.51	8.53	-34	1,041	-3.26%
2019/04/23	0	0.00	26	8.53	8.53	-26	1,042	-2.49%
2019/04/22	0	0.00	2	8.55	8.57	-2	1,047	-0.19%
2019/03/19	0	0.00	2	9.55	9.49	-2	1,147	-0.17%
2019/03/18	0	0.00	1	9.38	9.55	-1	1,144	-0.09%
2019/03/15	0	0.00	5	9.33	9.35	-5	1,126	-0.44%
2019/03/13	11	9.44	5	9.75	9.11	6	1,106	0.54%
2019/03/05	0	0.00	2	8.92	8.91	-2	916	-0.22%
2019/03/04	0	0.00	2	8.95	8.95	-2	911	-0.22%
2019/02/14	0	8.51	0.2	8.51	8.51	-0.2	808	-0.02%
2019/02/11	0	0.00	1	8.33	8.29	-1	777	-0.13%
2019/01/23	0	0.00	2	8.38	8.38	-2	804	-0.25%
2019/01/17	30	8.35	0	0.00	8.35	30	798	3.76%
2019/01/16	2	8.40	0	0.00	8.37	2	797	0.25%
2019/01/14	2	8.47	0	0.00	8.37	2	783	0.26%
2019/01/08	2	8.57	4	8.73	8.61	-2	736	-0.27%
2019/01/07	2	8.67	2	8.64	8.57	0	705	0.00%
2019/01/04	2	8.52	0	0.00	8.50	2	680	0.29%
2019/01/03	0	0.00	2	8.58	8.58	-2	665	-0.30%
2018/12/19	2	8.67	1	8.67	8.64	1	720	0.14%
2018/12/17	0	0.00	5	8.79	8.74	-5	759	-0.66%
2018/12/12	7	8.70	1	8.63	8.77	6	1,001	0.60%
2018/12/11	0	0.00	2	8.77	8.77	-2	961	-0.21%
2018/12/04	5	8.65	6	8.65	8.51	-1	917	-0.11%
2018/12/03	10	8.38	3	8.42	8.36	7	896	0.78%
2018/11/29	2	8.28	0	0.00	8.26	2	903	0.22%
2018/11/28	0	0.00	1	8.40	8.38	-1	907	-0.11%
2018/11/27	1	8.25	0	0.00	8.27	1	922	0.11%
2018/11/26	2	8.44	3	8.51	8.32	-1	926	-0.11%
2018/11/23	0	0.00	2	8.27	8.36	-2	900	-0.22%
2018/11/16	1	8.06	0	0.00	8.07	1	975	0.10%
2018/11/15	2	8.01	0	0.00	8.02	2	990	0.20%
2018/11/14	0	0.00	1	8.23	8.20	-1	1,003	-0.10%
2018/11/08	0	0.00	1	8.20	8.15	-1	1,018	-0.10%
2018/11/02	1	8.13	1	8.23	8.21	0	1,024	0.00%
2018/11/01	0	0.00	2	8.12	8.12	-2	1,019	-0.20%
2018/10/17	0	0.00	15	7.70	7.66	-15	1,011	-1.48%
2018/10/15	5	7.75	2	7.75	7.60	3	1,015	0.30%
2018/10/08	25	8.10	0	0.00	8.07	25	1,014	2.46%
2018/09/28	4	8.78	2	8.84	8.74	2	970	0.21%
2018/09/27	2	8.75	0	0.00	8.71	2	954	0.21%
2018/09/25	5	9.07	0	0.00	8.98	5	923	0.54%
2018/09/20	10	9.50	0	0.00	8.90	10	916	1.09%
2018/09/19	8	8.83	7	8.87	9.32	1	847	0.12%
2018/09/14	0	0.00	2	8.43	8.39	-2	747	-0.27%
2018/09/13	25	8.27	0	0.00	8.37	25	755	3.31%
2018/09/04	0	0.00	0.4	8.20	8.25	-0.4	1,058	-0.03%
2018/09/03	0	0.00	2	8.26	8.22	-2	1,087	-0.18%
2018/08/22	0	0.00	2	8.08	8.08	-2	1,131	-0.18%
2018/08/21	0	0.00	4	7.99	8.00	-4	1,127	-0.35%
2018/08/20	1	7.75	4	7.77	7.75	-3	1,118	-0.27%
2018/08/13	0	0.00	15	7.62	7.62	-15	1,104	-1.36%
2018/08/10	0	0.00	6	7.69	7.68	-6	1,096	-0.55%
2018/08/08	0	0.00	4	7.66	7.64	-4	1,088	-0.37%
2018/08/06	15	7.66	0	0.00	7.66	15	1,092	1.37%
2018/08/03	0	0.00	5	7.65	7.63	-5	1,091	-0.46%
2018/08/01	2	7.72	0	0.00	7.73	2	1,098	0.18%
2018/07/31	4	7.74	0	0.00	7.72	4	1,100	0.36%
2018/07/30	0	0.00	3	7.70	7.69	-3	1,097	-0.27%
2018/07/27	0	0.00	3	7.73	7.72	-3	1,094	-0.27%
2018/07/25	0	0.00	3	7.73	7.71	-3	1,092	-0.27%
2018/07/24	0	0.00	3	7.75	7.72	-3	1,094	-0.27%
2018/07/20	2	7.79	0	0.00	7.78	2	1,109	0.18%
2018/07/19	3	7.79	0	0.00	7.78	3	1,108	0.27%
2018/07/18	2	7.79	9	7.89	7.81	-7	1,108	-0.63%
2018/07/16	2	7.73	0	0.00	7.70	2	1,080	0.19%
2018/07/13	0	0.00	3	7.86	7.77	-3	1,074	-0.28%
2018/07/12	0	0.00	3	7.61	7.65	-3	1,072	-0.28%
2018/07/09	4	7.70	4	7.64	7.64	0	1,068	0.00%
2018/07/05	4	7.78	0	0.00	7.76	4	1,071	0.37%
2018/07/03	0	0.00	9	7.92	7.85	-9	1,064	-0.85%
2018/07/02	4	8.03	0	0.00	7.90	4	1,060	0.38%
2018/06/29	5	8.12	1	8.30	8.06	4	1,053	0.38%
2018/06/28	4	8.12	0	0.00	8.09	4	1,025	0.39%
2018/06/27	3	7.90	3	8.20	8.13	0	988	0.00%
2018/06/26	0	0.00	9	7.94	7.92	-9	931	-0.97%
2018/06/25	7	8.05	0	0.00	8.01	7	919	0.76%
2018/06/22	7	8.14	4	8.25	8.04	3	915	0.33%
2018/06/21	30	8.34	5	8.21	8.21	25	901	2.77%
2018/06/20	16	8.06	28	8.38	8.50	-12	818	-1.47%
2018/06/19	0	0.00	20	8.40	8.28	-20	669	-2.99%
2018/06/15	3	7.88	2	7.92	7.92	1	662	0.15%
2018/06/12	0	0.00	2	8.00	7.99	-2	652	-0.31%
2018/06/11	3	8.09	0	0.00	7.99	3	647	0.46%
2018/06/08	0	0.00	1	7.91	7.97	-1	616	-0.16%
2018/06/07	0	0.00	4	7.94	7.94	-4	613	-0.65%
2018/06/05	15	7.93	0	0.00	7.80	15	613	2.45%
2018/06/04	2	8.10	4	8.18	8.11	-2	603	-0.33%
2018/06/01	0	0.00	7	7.62	7.60	-7	526	-1.33%
2018/05/30	3	7.30	0	0.00	7.33	3	521	0.58%
2018/05/29	2	7.26	7	7.38	7.50	-5	515	-0.97%
2018/05/28	0	0.00	8	7.25	7.21	-8	501	-1.59%
2018/05/24	0	0.00	4	6.94	6.98	-4	492	-0.81%
2018/05/21	0	0.00	1	7.03	6.94	-1	500	-0.20%
2018/05/18	3	6.90	0	0.00	6.90	3	510	0.59%
2018/05/17	0	0.00	1	6.92	6.92	-1	527	-0.19%
2018/05/16	2	6.90	0	0.00	6.90	2	532	0.38%
2018/05/15	4	6.95	0	0.00	6.91	4	536	0.75%
2018/05/14	5	6.95	0	0.00	6.94	5	558	0.89%
2018/05/11	2	6.98	0	0.00	6.99	2	560	0.36%
2018/05/09	2	7.10	2	7.21	6.98	0	566	0.00%
2018/05/08	0	0.00	1	7.08	7.05	-1	560	-0.18%
2018/05/07	0	0.00	3	6.93	6.95	-3	565	-0.53%
2018/05/03	4	7.00	0	0.00	6.96	4	574	0.70%
2018/05/02	1	7.00	4	7.02	7.05	-3	655	-0.46%
2018/04/30	4	6.95	2	7.05	7.09	2	660	0.30%
2018/04/27	1	6.94	0	0.00	6.90	1	672	0.15%
2018/04/26	2	7.02	0	0.00	7.01	2	667	0.30%
2018/04/25	4	7.14	0	0.00	7.18	4	666	0.60%
2018/04/24	2	7.23	0	0.00	7.22	2	675	0.30%
2018/04/20	0	0.00	1	7.60	7.58	-1	682	-0.15%
2018/04/19	2	7.62	3	7.64	7.65	-1	685	-0.15%
2018/04/18	10	7.64	0	0.00	7.65	10	691	1.45%
2018/04/17	0	0.00	1	7.61	7.61	-1	711	-0.14%
2018/04/13	0	0.00	4	7.70	7.69	-4	739	-0.54%
2018/04/12	0	7.68	0	0.00	7.68	0	805	0.00%
2018/04/11	2	7.83	0	0.00	7.82	2	1,102	0.18%
2018/04/03	0	0.00	2	7.98	7.98	-2	1,154	-0.17%
2018/03/31	0	0.00	2	7.99	7.99	-2	1,148	-0.17%
2018/03/30	2	8.00	10	8.02	7.99	-8	1,145	-0.70%
2018/03/27	0	0.00	10	8.02	8.03	-10	1,141	-0.88%
2018/03/22	1	8.06	0	0.00	8.09	1	1,130	0.09%
2018/03/21	10	8.24	1	8.25	8.11	9	1,123	0.80%
2018/03/20	1	8.13	0	0.00	8.12	1	1,029	0.10%
2018/03/19	0	0.00	2	8.12	8.12	-2	1,024	-0.20%
2018/03/16	0	0.00	2	8.02	8.05	-2	1,020	-0.20%
2018/03/14	2	7.97	0	0.00	7.96	2	1,018	0.20%
2018/03/13	2	8.05	0	0.00	8.04	2	1,019	0.20%
2018/03/09	3	7.97	10	8.01	7.93	-7	1,028	-0.68%
2018/03/08	0	0.00	2	8.05	8.05	-2	1,274	-0.16%
2018/03/07	0	0.00	3	7.89	7.93	-3	1,311	-0.23%
2018/03/06	0	0.00	1	7.79	7.73	-1	1,318	-0.08%
2018/03/02	0	0.00	2	7.61	7.61	-2	1,314	-0.15%
2018/03/01	1	7.57	0	0.00	7.64	1	1,328	0.08%
2018/02/27	0	0.00	3	7.70	7.62	-3	1,331	-0.23%
2018/02/26	2	7.58	1	7.70	7.57	1	1,333	0.07%
2018/02/23	0	0.00	4	7.55	7.55	-4	1,347	-0.30%
2018/02/21	2	7.29	8	7.37	7.35	-6	1,353	-0.44%
2018/02/12	2	7.11	3	7.11	7.10	-1	1,368	-0.07%
2018/02/09	11	6.95	0	0.00	7.00	11	1,375	0.80%
2018/02/08	3	7.28	0	0.00	7.26	3	1,366	0.22%
2018/02/06	2	7.32	0	0.00	7.36	2	1,376	0.15%
2018/01/29	2	8.22	0	0.00	8.22	2	1,385	0.14%
2018/01/25	4	8.37	1	8.38	8.26	3	1,419	0.21%
2018/01/23	0	0.00	1	8.28	8.18	-1	1,338	-0.07%
2018/01/18	0	0.00	4	8.30	8.23	-4	1,358	-0.29%
2018/01/17	0	0.00	1	8.29	8.22	-1	1,646	-0.06%
2018/01/16	2	8.23	10	8.27	8.22	-8	1,643	-0.49%
2018/01/15	2	8.17	1	8.22	8.17	1	1,642	0.06%
2018/01/12	2	8.16	0	0.00	8.15	2	1,642	0.12%
2018/01/11	14	8.15	0	0.00	8.14	14	1,659	0.84%
2018/01/10	0	0.00	2	8.59	8.45	-2	1,642	-0.12%
2018/01/09	108	8.45	0	0.00	8.45	108	1,633	6.61%	大買/鉅額交易
2018/01/08	3	8.63	1	8.78	8.58	2	1,639	0.12%
2018/01/05	12	8.84	23	8.55	8.75	-11	1,574	-0.70%
2018/01/04	1	8.17	3	8.23	8.41	-2	1,275	-0.16%
2018/01/02	0	0.00	1	8.05	7.99	-1	1,279	-0.08%