工信 (5521)-玉山-台南券商分點個股進出

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

工信

(5521)

可現股當沖

股價
12.75
漲跌
▲0.30
漲幅
+2.41%
成交量
2,955張
產業
上市營建類股
152人加入追蹤

立即追蹤
本地時間:14:30

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

工信 (5521)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/28	23	12.74	0	0.00	12.75	23	15,146	0.15%
2024/05/27	5.2	12.45	2	12.60	12.45	3.2	15,181	0.02%
2024/05/24	0.2	12.55	0	0.00	12.50	0.2	15,207	0.00%
2024/05/23	18	12.50	4	12.80	12.50	14	15,262	0.09%
2024/05/22	1.1	13.04	1	12.95	13.00	0.1	15,248	0.00%
2024/05/21	6.1	13.07	0	0.00	13.00	6.1	15,276	0.04%
2024/05/20	6.2	13.29	1	13.40	13.20	5.2	15,467	0.03%
2024/05/17	0	0.00	1	13.20	13.25	-1	15,564	-0.01%
2024/05/16	23	13.24	6	13.13	13.15	17	15,787	0.11%
2024/05/15	77	13.15	76	13.15	13.15	1	16,025	0.01%
2024/05/14	76	13.05	72	13.20	13.05	4	16,152	0.02%
2024/05/13	6.3	13.29	2	13.25	13.25	4.3	16,130	0.03%
2024/05/10	78	13.80	73	13.86	13.70	5	15,969	0.03%
2024/05/09	62	13.98	45	14.18	13.85	17	15,902	0.11%
2024/05/08	39	13.97	24	14.11	13.90	15	15,860	0.09%
2024/05/07	37	14.47	63	14.71	14.35	-26	15,745	-0.17%
2024/05/06	50	14.48	22	14.64	14.50	28	15,595	0.18%
2024/05/03	37	14.98	29	15.04	14.95	8	15,366	0.05%
2024/05/02	11	15.08	44	14.95	15.10	-33	14,995	-0.22%
2024/04/30	13	14.06	1	13.95	14.15	12	14,367	0.08%
2024/04/29	14	14.38	20	14.13	14.15	-6	14,242	-0.04%
2024/04/26	5	14.00	1	14.10	13.85	4	14,113	0.03%
2024/04/25	32	14.19	32	13.96	13.90	0	14,087	0.00%
2024/04/24	3	14.10	4	14.18	14.00	-1	13,988	-0.01%
2024/04/23	4	13.95	18	13.81	13.70	-14	13,875	-0.10%
2024/04/22	38	14.84	32.5	15.22	13.90	5.5	13,648	0.04%
2024/04/19	100	14.91	150	15.15	14.35	-50	12,351	-0.40%	大賣/
2024/04/18	0	0.00	63	13.85	14.55	-63	11,074	-0.57%
2024/04/17	4	13.40	2	13.50	13.25	2	10,748	0.02%
2024/04/16	5	13.00	8	12.96	13.10	-3	10,905	-0.03%
2024/04/15	2	13.45	1	13.45	13.30	1	11,017	0.01%
2024/04/12	16	13.68	1	13.70	13.60	15	11,220	0.13%
2024/04/11	9	13.97	2	14.25	13.90	7	11,332	0.06%
2024/04/10	11	14.33	8.1	14.47	14.05	2.9	11,757	0.02%
2024/04/09	19	14.21	10	14.27	14.35	9	12,538	0.07%
2024/04/08	16	14.37	14	14.29	14.15	2	13,807	0.01%
2024/04/03	1	13.80	6	13.93	13.60	-5	14,526	-0.03%
2024/04/02	14	14.03	11	14.05	13.95	3	14,575	0.02%
2024/04/01	1	13.80	2	13.70	13.60	-1	14,460	-0.01%
2024/03/29	5	13.28	1	13.40	13.20	4	14,765	0.03%
2024/03/28	36	13.79	26	13.95	13.45	10	15,038	0.07%
2024/03/27	4	13.70	1	14.00	13.65	3	15,174	0.02%
2024/03/26	1	13.45	0	0.00	13.20	1	15,672	0.01%
2024/03/25	1	13.65	15	13.78	13.50	-14	16,198	-0.09%
2024/03/22	0	0.00	2	13.53	13.15	-2	16,738	-0.01%
2024/03/21	1	13.40	0	0.00	13.30	1	17,303	0.01%
2024/03/20	5	12.79	12	12.96	12.75	-7	18,040	-0.04%
2024/03/19	2	13.20	0	0.00	13.00	2	20,326	0.01%
2024/03/18	3	13.13	3	13.05	13.10	0	21,464	0.00%
2024/03/15	2	13.18	0	0.00	13.15	2	23,174	0.01%
2024/03/14	1	13.35	0	0.00	13.30	1	23,742	0.00%
2024/03/13	2	13.58	2	13.35	13.50	0	23,833	0.00%
2024/03/12	4	14.08	4	14.05	13.90	0	23,903	0.00%
2024/03/11	4	13.58	17	13.54	13.70	-13	24,017	-0.05%
2024/03/08	6	13.10	20	13.01	13.15	-14	24,172	-0.06%
2024/03/07	102	14.36	12	14.38	13.45	90	24,123	0.37%	大買/
2024/03/06	29	14.21	41.2	14.13	14.50	-12.2	23,250	-0.05%
2024/03/05	10	13.20	1	13.25	13.20	9	22,440	0.04%
2024/03/04	0	0.00	5.4	12.65	12.70	-5.4	22,368	-0.02%
2024/03/01	2	12.80	0	0.00	12.60	2	22,372	0.01%
2024/02/29	4	13.00	0	0.00	13.10	4	22,363	0.02%
2024/02/26	10	13.08	0	0.00	13.00	10	23,173	0.04%
2024/02/23	16	13.27	6	13.35	13.35	10	23,470	0.04%
2024/02/22	14	13.20	1	13.30	13.30	13	23,443	0.06%
2024/02/21	15	13.30	0	0.00	13.15	15	23,493	0.06%
2024/02/20	25	12.95	1	12.95	13.20	24	23,285	0.10%
2024/02/19	4	13.09	3	13.10	13.15	1	23,231	0.00%
2024/02/16	2	12.68	1	12.50	12.60	1	23,114	0.00%
2024/02/15	6	11.95	0	0.00	11.95	6	22,874	0.03%
2024/02/02	16	12.25	0	0.00	12.20	16	22,806	0.07%
2024/01/31	1.2	12.52	6	12.52	12.60	-4.8	22,925	-0.02%
2024/01/30	12	12.63	0	0.00	12.65	12	22,905	0.05%
2024/01/29	2	12.75	0	0.00	12.80	2	22,918	0.01%
2024/01/26	6	12.85	4	12.88	12.95	2	23,002	0.01%
2024/01/25	100	13.16	51	13.15	13.15	49	23,024	0.21%
2024/01/24	1	13.45	0	0.00	13.45	1	22,969	0.00%
2024/01/22	30	13.75	48	13.80	13.75	-18	22,982	-0.08%
2024/01/19	11	14.06	0	0.00	13.90	11	22,990	0.05%
2024/01/18	1	14.30	68	14.20	14.20	-67	22,891	-0.29%
2024/01/17	7	14.23	3	13.95	13.95	4	22,815	0.02%
2024/01/16	70	14.30	10	14.15	14.15	60	22,754	0.26%
2024/01/15	2	14.08	0.1	14.40	14.50	1.9	22,733	0.01%
2024/01/12	9	13.80	0	0.00	13.80	9	22,639	0.04%
2024/01/11	45	13.72	34	13.74	13.75	11	22,647	0.05%
2024/01/10	157	14.05	168	13.86	13.85	-11	22,537	-0.05%	大買/大賣/
2024/01/09	64	14.17	60	14.15	14.15	4	22,391	0.02%
2024/01/08	27	14.82	23	14.80	14.50	4	22,253	0.02%
2024/01/05	3	14.50	7	14.49	14.50	-4	21,987	-0.02%
2024/01/04	18	14.48	5	14.46	14.25	13	21,786	0.06%
2024/01/03	148	15.12	142	15.19	14.90	6	21,201	0.03%	大買/大賣/
2024/01/02	140	14.94	125	14.97	15.30	15	20,202	0.07%	大買/大賣/
2023/12/29	48	13.88	95	14.57	14.70	-47	18,614	-0.25%
2023/12/28	1	13.30	30	13.55	13.40	-29	17,529	-0.17%
2023/12/27	41	13.69	7	13.66	13.55	34	17,349	0.20%
2023/12/26	2	14.08	16.1	14.33	13.90	-14.1	17,148	-0.08%
2023/12/25	11	14.41	26	14.41	14.35	-15	16,754	-0.09%
2023/12/22	4	15.06	8.1	15.10	14.85	-4.1	16,385	-0.03%
2023/12/21	19.1	15.22	20	15.01	14.80	-0.9	16,103	-0.01%
2023/12/20	34	15.11	40	15.18	15.20	-6	15,375	-0.04%
2023/12/19	13	14.90	22.6	15.09	15.30	-9.6	14,773	-0.06%
2023/12/18	39	14.96	11	14.85	14.80	28	14,101	0.20%
2023/12/15	99	14.61	90	14.67	14.50	9	13,473	0.07%
2023/12/14	137	15.10	82.2	15.06	15.00	54.8	12,601	0.43%	大買/
2023/12/13	56	14.51	52	13.97	14.85	4	10,216	0.04%
2023/12/12	74	13.21	141	13.37	13.50	-67	9,019	-0.74%	大賣/
2023/12/11	0	0.00	28	12.40	13.05	-28	7,254	-0.39%
2023/12/08	3	11.63	5	11.74	11.90	-2	6,613	-0.03%
2023/12/07	5	11.70	7	11.55	11.55	-2	6,466	-0.03%
2023/12/06	3	11.58	15.4	11.56	11.70	-12.4	6,244	-0.20%
2023/12/05	27	11.21	6	11.20	11.10	21	5,932	0.35%
2023/12/04	5	10.99	29	10.90	10.80	-24	5,651	-0.42%
2023/12/01	1	10.35	21	10.40	10.45	-20	5,449	-0.37%
2023/11/30	6	10.58	22	10.58	10.70	-16	5,353	-0.30%
2023/11/29	0	0.00	10	10.23	10.20	-10	5,226	-0.19%
2023/11/28	0	0.00	108	10.40	10.30	-108	5,155	-2.09%	大賣/鉅額交易
2023/11/27	2.1	10.40	9	10.48	10.40	-6.9	5,078	-0.14%
2023/11/24	6.7	10.52	8	10.47	10.60	-1.3	4,995	-0.03%
2023/11/23	88	11.50	6	11.12	10.70	82	4,820	1.70%
2023/11/22	4	10.69	11	10.27	11.05	-7	4,027	-0.17%
2023/11/21	23.2	9.97	6	10.04	10.05	17.2	3,663	0.47%
2023/11/20	8	10.02	2	10.25	9.83	6	3,569	0.17%
2023/11/17	4	9.96	5	9.92	9.94	-1	3,438	-0.03%
2023/11/16	1	9.99	23	9.88	9.75	-22	3,373	-0.65%
2023/11/15	4	9.85	7	9.87	9.80	-3	3,275	-0.09%
2023/11/14	3	9.25	0	0.00	9.18	3	3,117	0.10%
2023/11/13	10	8.86	1	8.84	8.85	9	3,018	0.30%
2023/11/10	13.4	8.76	8	8.79	8.67	5.4	2,965	0.18%
2023/11/09	0.4	9.17	18	9.17	9.22	-17.6	2,826	-0.62%
2023/11/08	2.2	9.57	38	9.55	9.38	-35.8	2,711	-1.32%
2023/11/07	2	10.00	1	10.00	10.00	1	2,560	0.04%
2023/11/06	25	10.14	2	10.20	10.15	23	2,472	0.93%
2023/11/03	18	9.92	0	0.00	9.96	18	2,360	0.76%
2023/11/02	8	9.81	115	9.75	9.84	-107	2,172	-4.93%	大賣/鉅額交易
2023/10/31	0	0.00	11	9.39	9.22	-11	1,898	-0.58%
2023/10/30	10	9.45	0	0.00	9.47	10	1,790	0.56%
2023/10/27	9	9.18	10	9.35	9.36	-1	1,704	-0.06%
2023/10/26	0.5	8.95	5	9.00	9.02	-4.5	1,584	-0.29%
2023/10/25	1.1	9.04	24.6	9.01	9.07	-23.5	1,530	-1.53%
2023/10/24	0.2	8.92	4.1	8.91	8.97	-3.8	1,482	-0.26%
2023/10/23	0	8.80	10	8.95	8.93	-10	1,417	-0.70%
2023/10/20	0	8.78	0	0.00	8.77	0	1,329	0.00%
2023/10/19	10	8.68	10	8.59	8.80	0	1,219	0.00%
2023/10/18	10	8.42	0	0.00	8.33	10	1,105	0.90%
2023/10/17	5	8.50	0.2	8.35	8.29	4.8	1,073	0.45%
2023/10/16	0	0.00	15.8	8.32	8.43	-15.8	991	-1.59%
2023/10/12	1	8.00	4	8.00	8.00	-3	874	-0.34%
2023/09/27	0	0.00	10	7.71	7.70	-10	788	-1.27%
2023/09/22	1	7.57	0	0.00	7.66	1	809	0.12%
2023/09/19	0.2	7.65	0	0.00	7.61	0.2	873	0.02%
2023/09/18	0	7.52	0	0.00	7.52	0	878	0.00%
2023/09/14	0	0.00	2	7.55	7.55	-2	879	-0.23%
2023/09/07	0.2	7.77	0	0.00	7.79	0.2	886	0.02%
2023/08/18	0.1	7.24	0	0.00	7.22	0.1	772	0.01%
2023/08/15	0	0.00	1	7.22	7.22	-1	767	-0.13%
2023/08/14	0.2	7.14	0	0.00	7.12	0.2	771	0.03%
2023/08/11	0	0.00	5	7.15	7.12	-5	773	-0.65%
2023/08/10	2	7.05	0	0.00	7.06	2	778	0.26%
2023/08/08	2.1	7.07	0	0.00	7.14	2.1	809	0.25%
2023/08/07	2	7.14	0	0.00	7.13	2	824	0.24%
2023/07/27	10	7.26	0	0.00	7.25	10	859	1.16%
2023/07/21	1	7.28	0	0.00	7.15	1	854	0.12%
2023/07/18	2.2	7.31	0	0.00	7.40	2.2	869	0.25%
2023/07/17	0.3	7.43	0	0.00	7.43	0.3	874	0.03%
2023/07/12	2	7.52	0	0.00	7.55	2	937	0.21%
2023/07/07	0	0.00	1	7.54	7.60	-1	1,084	-0.09%
2023/07/05	0.1	7.74	0	0.00	7.70	0.1	1,078	0.01%
2023/06/30	0	0.00	6	7.84	7.88	-6	1,128	-0.53%
2023/06/29	2	7.96	0.5	7.97	7.94	1.5	1,129	0.13%
2023/06/28	0	0.00	3	7.90	7.85	-3	1,116	-0.27%
2023/06/27	0	0.00	16.4	7.83	7.69	-16.4	1,150	-1.42%
2023/06/26	1	7.70	0	0.00	7.70	1	1,187	0.08%
2023/06/20	0	0.00	1	7.57	7.64	-1	1,174	-0.09%
2023/06/16	2	7.60	0	0.00	7.58	2	1,162	0.17%
2023/06/15	0	7.45	0	0.00	7.42	0	1,139	0.00%
2023/06/14	3	7.43	0	0.00	7.39	3	1,137	0.26%
2023/06/12	5	7.56	0	0.00	7.56	5	1,129	0.44%
2023/06/07	7.3	7.67	0	0.00	7.65	7.3	1,121	0.65%
2023/06/06	50	7.70	0	0.00	7.68	50	1,127	4.43%
2023/05/31	0	0.00	1	7.57	7.57	-1	1,129	-0.09%
2023/05/29	2	7.56	0	0.00	7.54	2	1,124	0.18%
2023/05/22	0	0.00	2	7.68	7.68	-2	1,158	-0.17%
2023/05/19	20	7.73	0	0.00	7.67	20	1,153	1.73%
2023/05/18	20	7.58	1	7.71	7.68	19	1,151	1.65%
2023/05/16	15	7.61	0	0.00	7.56	15	1,146	1.31%
2023/05/15	0	0.00	10	7.41	7.50	-10	1,145	-0.87%
2023/05/12	0	0.00	26	7.74	7.69	-26	1,120	-2.32%
2023/05/11	10	7.76	0	0.00	7.74	10	1,118	0.89%
2023/05/08	1	7.91	0	0.00	7.87	1	1,091	0.09%
2023/05/05	0	0.00	1	7.77	7.78	-1	1,083	-0.09%
2023/05/04	2	7.76	0	0.00	7.84	2	1,083	0.18%
2023/05/03	0.1	7.80	0	0.00	7.87	0.1	1,081	0.01%
2023/05/02	2	7.87	0	0.00	7.89	2	1,070	0.19%
2023/04/25	2	8.05	0	0.00	7.80	2	1,038	0.19%
2023/04/21	3	7.74	2	7.72	7.77	1	1,015	0.10%
2023/04/18	0	0.00	10	8.00	8.10	-10	956	-1.05%
2023/04/17	0	0.00	54	8.12	8.12	-54	927	-5.82%
2023/04/14	2	7.99	12	8.01	8.04	-10	888	-1.13%
2023/04/13	33	8.07	0	0.00	8.03	33	855	3.86%
2023/04/12	2	7.85	0	0.00	7.94	2	783	0.26%
2023/04/06	26.1	7.69	1	7.70	7.72	25.1	675	3.72%
2023/03/30	0	0.00	3	7.59	7.42	-3	616	-0.49%
2023/03/29	10	7.40	0.2	7.39	7.40	9.8	592	1.65%
2023/03/28	20	7.61	3	7.47	7.27	17	587	2.90%
2023/03/27	20	7.43	1	7.41	7.40	19	529	3.59%
2023/03/23	0.2	7.08	0	0.00	7.03	0.2	470	0.05%
2023/03/21	2	6.95	0	0.00	6.95	2	465	0.43%
2023/03/16	0	0.00	6.6	6.97	6.91	-6.6	465	-1.42%
2023/03/14	10	7.11	0	0.00	7.04	10	460	2.17%
2023/03/10	3	7.12	2	7.10	7.08	1	463	0.22%
2023/03/09	1	7.16	0	0.00	7.16	1	469	0.21%
2023/03/08	6	7.10	0	0.00	7.10	6	467	1.28%
2023/03/07	0	7.07	0	0.00	7.08	0	458	0.01%
2023/03/01	0	0.00	2	7.05	7.01	-2	446	-0.45%
2023/02/24	0.9	7.10	0	0.00	7.07	0.9	435	0.21%
2023/02/23	1	7.01	15	6.95	7.07	-14	425	-3.29%
2023/02/22	1	6.86	3	6.86	6.88	-2	394	-0.51%
2023/02/21	0.9	6.98	0	0.00	6.85	0.9	387	0.24%
2023/02/17	0.2	6.78	0	0.00	6.78	0.2	381	0.05%
2023/02/07	1	6.84	0	0.00	6.85	1	396	0.25%
2023/02/02	1	6.78	0	0.00	6.76	1	388	0.27%
2023/02/01	0.1	6.76	0.4	6.76	6.75	-0.3	383	-0.07%
2023/01/31	0	6.77	1	6.73	6.69	-1	385	-0.25%
2023/01/16	0	6.68	0	0.00	6.62	0	395	0.01%
2023/01/06	0	0.00	2	6.70	6.70	-2	417	-0.48%
2023/01/05	0.1	6.75	3	6.70	6.70	-3	436	-0.68%
2023/01/03	0	0.00	1	6.74	6.74	-1	454	-0.22%
2022/12/30	0	0.00	6	6.76	6.75	-6	457	-1.31%
2022/12/21	0	0.00	3	6.71	6.75	-3	505	-0.59%
2022/12/16	1	6.68	0	0.00	6.75	1	506	0.20%
2022/12/13	0	0.00	0	6.66	6.64	0	525	0.00%
2022/12/09	2	6.62	0	0.00	6.61	2	544	0.37%
2022/12/07	0.1	6.70	0	0.00	6.65	0.1	548	0.03%
2022/12/02	21	6.74	0	0.00	6.75	21	562	3.73%
2022/12/01	3	6.72	0	0.00	6.75	3	571	0.53%
2022/11/28	0	0.00	1	6.43	6.43	-1	556	-0.18%
2022/11/23	3	6.33	0	0.00	6.44	3	567	0.53%
2022/11/21	0	0.00	0.7	6.38	6.38	-0.7	604	-0.11%
2022/11/18	0.2	6.38	0	0.00	6.39	0.2	628	0.02%
2022/11/16	2.1	6.38	0	0.00	6.40	2.1	656	0.32%
2022/11/15	0	0.00	1	6.47	6.47	-1	648	-0.15%
2022/11/14	0.2	6.45	2	6.44	6.42	-1.8	646	-0.28%
2022/11/08	2.3	6.42	0	0.00	6.48	2.3	656	0.35%
2022/11/02	0.1	6.59	0	0.00	6.51	0.1	654	0.01%
2022/10/28	0.2	6.49	0	0.00	6.38	0.2	674	0.02%
2022/10/24	0.1	6.43	0	0.00	6.42	0.1	670	0.01%
2022/10/18	0	0.00	1	6.45	6.45	-1	654	-0.15%
2022/10/17	0.1	6.33	0	0.00	6.45	0.1	650	0.02%
2022/10/14	0.1	6.40	0	0.00	6.40	0.1	645	0.02%
2022/10/11	0.1	6.60	0	0.00	6.56	0.1	631	0.02%
2022/10/06	0	6.80	0	0.00	6.76	0	622	0.00%
2022/10/05	0.1	6.73	0	0.00	6.77	0.1	620	0.02%
2022/10/04	5	6.74	5	6.77	6.78	0	624	0.00%
2022/10/03	0	6.70	0	0.00	6.71	0	624	0.00%
2022/09/28	10	6.52	0	0.00	6.56	10	623	1.60%
2022/09/27	0.1	6.75	2	6.75	6.74	-1.9	606	-0.31%
2022/09/26	2	6.78	0	0.00	6.73	2	609	0.33%
2022/09/23	18	6.86	0	0.00	6.93	18	607	2.96%
2022/09/19	0.2	7.08	0	0.00	7.01	0.2	580	0.03%
2022/09/14	0	0.00	3	6.95	6.96	-3	583	-0.51%
2022/09/13	0.1	7.04	0	0.00	7.00	0.1	589	0.01%
2022/09/05	0.1	6.96	0	0.00	6.90	0.1	603	0.01%
2022/09/02	0	6.96	0	0.00	6.91	0	608	0.00%
2022/08/31	0	7.02	0	0.00	7.00	0	605	0.00%
2022/08/25	0	7.17	0	0.00	7.16	0	626	0.00%
2022/08/22	0	6.99	3.3	6.99	6.96	-3.3	586	-0.56%
2022/08/18	0	6.99	0	0.00	6.94	0	588	0.00%
2022/08/17	0.3	7.00	0	0.00	6.98	0.3	587	0.06%
2022/08/12	0	7.11	0	0.00	7.09	0	572	0.01%
2022/08/11	0.2	7.10	0	0.00	7.13	0.2	571	0.04%
2022/08/08	0.3	6.87	0	0.00	6.87	0.3	559	0.05%
2022/08/05	0.3	6.86	0	0.00	6.85	0.3	550	0.05%
2022/08/02	1	6.90	0	0.00	6.90	1	591	0.17%
2022/07/28	2	6.94	0	0.00	6.92	2	604	0.33%
2022/07/26	0	0.00	3	6.95	6.95	-3	612	-0.49%
2022/07/19	0	6.87	0	0.00	6.89	0	651	0.00%
2022/07/07	0.2	6.96	0	0.00	6.96	0.2	649	0.03%
2022/07/04	0	0.00	50	6.97	6.99	-50	656	-7.61%
2022/07/01	1.1	6.97	0	0.00	6.88	1.1	657	0.17%
2022/06/23	0	0.00	0.1	7.01	7.00	-0.1	668	-0.01%
2022/06/21	0	0.00	1	7.13	7.12	-1	669	-0.15%
2022/06/20	0	0.00	2.2	7.23	6.99	-2.2	689	-0.32%
2022/06/16	0	0.00	1	7.32	7.32	-1	679	-0.15%
2022/06/09	1	7.65	0	0.00	7.68	1	664	0.15%
2022/06/07	0	0.00	1	7.84	7.75	-1	639	-0.16%
2022/05/27	2	7.18	0	0.00	7.21	2	648	0.31%
2022/05/25	0	0.00	2	7.19	7.19	-2	673	-0.30%
2022/05/24	0	0.00	2	7.24	7.18	-2	704	-0.28%
2022/05/23	2	7.22	0	0.00	7.22	2	711	0.28%
2022/05/19	2	7.16	0	0.00	7.20	2	735	0.27%
2022/05/18	1	7.23	2	7.23	7.24	-1	734	-0.14%
2022/05/17	0.5	7.20	0	0.00	7.20	0.5	735	0.07%
2022/05/16	1	7.20	1	7.23	7.18	0	738	0.00%
2022/05/13	0	0.00	4	7.16	7.18	-4	739	-0.54%
2022/05/12	0.2	7.27	10	7.35	7.18	-9.8	734	-1.33%
2022/05/10	10.1	7.77	3	7.76	7.75	7.1	714	0.99%
2022/05/09	25.1	7.88	0	0.00	7.83	25.1	726	3.45%
2022/05/05	2	7.99	0	0.00	8.00	2	727	0.28%
2022/04/28	2	7.97	0	0.00	7.99	2	775	0.26%
2022/04/27	31	7.93	10	7.96	7.95	21	773	2.72%
2022/04/26	2	8.04	0	0.00	8.05	2	763	0.26%
2022/04/25	6.4	8.05	0	0.00	8.06	6.4	761	0.84%
2022/04/08	20	8.26	0	0.00	8.26	20	820	2.44%
2022/04/06	2	8.25	0	0.00	8.33	2	844	0.24%
2022/04/01	3	8.26	0	0.00	8.28	3	853	0.35%
2022/03/30	0.5	8.27	0	0.00	8.28	0.5	856	0.06%
2022/03/25	10	8.38	0	0.00	8.37	10	854	1.17%
2022/03/22	0	0.00	11	8.24	8.29	-11	844	-1.30%
2022/03/21	4	8.14	0	0.00	8.19	4	840	0.48%
2022/03/18	2	8.21	0	0.00	8.20	2	839	0.24%
2022/03/17	0.1	8.13	0.5	8.20	8.18	-0.5	844	-0.06%
2022/03/15	2	8.12	0	0.00	8.12	2	860	0.23%
2022/03/11	1	8.16	0	0.00	8.17	1	874	0.11%
2022/03/10	2	8.15	1	8.14	8.15	1	870	0.12%
2022/03/09	1	8.09	0	0.00	8.08	1	877	0.11%
2022/03/08	4	8.07	1	8.08	8.05	3	896	0.33%
2022/03/07	4	8.13	0	0.00	8.17	4	880	0.45%
2022/03/04	6	8.21	0	0.00	8.23	6	878	0.68%
2022/03/03	1	8.31	0	0.00	8.26	1	897	0.11%
2022/02/25	2	8.18	0	0.00	8.16	2	917	0.22%
2022/02/18	10	8.36	0	0.00	8.38	10	971	1.03%
2022/02/17	0	8.44	1.1	8.36	8.38	-1.1	996	-0.11%
2022/02/14	1	8.38	0	0.00	8.37	1	1,054	0.09%
2022/02/11	1	8.40	0	0.00	8.47	1	1,116	0.09%
2022/02/10	0	0.00	5	8.46	8.49	-5	1,122	-0.45%
2022/01/26	1	8.16	1	8.18	8.18	0	1,141	0.00%
2022/01/25	4	8.19	0	0.00	8.16	4	1,160	0.34%
2022/01/14	3	8.39	0	0.00	8.39	3	1,159	0.26%
2022/01/12	1	8.38	0	0.00	8.36	1	1,156	0.09%
2022/01/11	0	0.00	1	8.44	8.40	-1	1,150	-0.09%
2022/01/04	4	8.54	0	0.00	8.56	4	1,141	0.35%
2022/01/03	1	8.54	0	0.00	8.55	1	1,137	0.09%
2021/12/30	0	0.00	3	8.51	8.55	-3	1,136	-0.26%
2021/12/28	5	8.43	0	0.00	8.43	5	1,138	0.44%
2021/12/23	5	8.39	0	0.00	8.39	5	1,180	0.42%
2021/12/22	2	8.39	0	0.00	8.38	2	1,196	0.17%
2021/12/07	5	8.44	0	0.00	8.44	5	1,345	0.37%
2021/12/06	7	8.42	0	0.00	8.43	7	1,370	0.51%
2021/12/02	0.1	8.45	0	0.00	8.39	0.1	1,508	0.01%
2021/12/01	1.2	8.46	0	0.00	8.51	1.2	1,586	0.08%
2021/11/30	0.2	8.50	0	0.00	8.48	0.2	1,627	0.01%
2021/11/26	2.3	8.61	0	0.00	8.57	2.3	1,665	0.14%
2021/11/25	2.2	8.73	9.9	8.72	8.72	-7.7	1,671	-0.46%
2021/11/23	47	8.77	0	0.00	8.73	47	1,706	2.75%
2021/11/22	12	8.80	0	0.00	8.83	12	1,716	0.70%
2021/11/19	20	8.84	0	0.00	8.82	20	1,718	1.16%
2021/11/18	8	8.88	2	8.88	8.88	6	1,711	0.35%
2021/11/17	6	8.78	33.2	8.84	8.85	-27.2	1,687	-1.61%
2021/11/15	2	8.74	0	0.00	8.70	2	1,649	0.12%
2021/11/12	2	8.64	0	0.00	8.63	2	1,646	0.12%
2021/11/11	4	8.70	0	0.00	8.68	4	1,639	0.24%
2021/11/01	0	0.00	1	8.57	8.55	-1	1,582	-0.06%
2021/10/28	1	8.63	0	0.00	8.65	1	1,568	0.06%
2021/10/27	1	8.56	0	0.00	8.56	1	1,563	0.06%
2021/10/18	0	0.00	1	8.38	8.42	-1	1,637	-0.06%
2021/10/14	0	0.00	4	8.31	8.35	-4	1,700	-0.24%
2021/10/13	1	8.42	0	0.00	8.30	1	1,763	0.06%
2021/10/12	2	8.36	0	0.00	8.36	2	1,784	0.11%
2021/10/08	2	8.49	0	0.00	8.48	2	1,774	0.11%
2021/10/06	0	0.00	1	8.36	8.36	-1	1,803	-0.06%
2021/10/05	0	0.00	2	8.35	8.38	-2	1,837	-0.11%
2021/10/04	1	8.41	0	0.00	8.38	1	1,843	0.05%
2021/10/01	1	8.50	0	0.00	8.51	1	1,875	0.05%
2021/09/30	1	8.74	0	0.00	8.72	1	1,861	0.05%
2021/09/29	34.1	8.77	0	0.00	8.72	34.1	1,861	1.83%
2021/09/28	2.2	8.86	0	0.00	8.85	2.2	1,865	0.12%
2021/09/24	1	8.66	10	8.64	8.66	-9	1,867	-0.48%
2021/09/23	46	8.54	0	0.00	8.58	46	1,862	2.47%
2021/09/22	5	8.52	0	0.00	8.52	5	1,864	0.27%
2021/09/17	11	8.52	4	8.52	8.50	7	1,828	0.38%
2021/09/16	4	8.65	0	0.00	8.59	4	1,818	0.22%
2021/09/13	3	8.66	0	0.00	8.68	3	1,825	0.16%
2021/09/08	2	8.64	0	0.00	8.58	2	1,817	0.11%
2021/09/07	0	0.00	1	8.97	8.80	-1	1,799	-0.06%
2021/09/06	3	10.07	0	0.00	10.00	3	1,713	0.18%
2021/09/03	0.5	10.35	0	0.00	10.25	0.5	1,618	0.03%
2021/09/01	0	0.00	8	10.19	10.20	-8	1,554	-0.51%
2021/08/30	0	0.00	0.7	10.14	10.15	-0.7	1,520	-0.04%
2021/08/26	0	0.00	10.5	10.00	9.98	-10.5	1,536	-0.68%
2021/08/24	0	0.00	7	9.96	9.94	-7	1,568	-0.45%
2021/08/18	5	9.66	10	9.58	9.77	-5	1,658	-0.30%
2021/08/16	3	9.90	2	9.83	9.81	1	1,672	0.06%
2021/08/13	2	10.00	1	9.99	9.97	1	1,680	0.06%
2021/08/12	0	0.00	1.1	10.05	10.05	-1.1	1,689	-0.06%
2021/08/05	2.1	9.80	0	0.00	9.78	2.1	1,952	0.11%
2021/08/04	1	9.85	0	0.00	9.83	1	2,146	0.05%
2021/07/30	0	0.00	70	9.73	9.71	-70	2,621	-2.67%
2021/07/28	2	9.79	0	0.00	9.73	2	2,757	0.07%
2021/07/27	0	0.00	20	9.91	9.88	-20	2,831	-0.71%
2021/07/21	10	9.98	0	0.00	9.94	10	3,156	0.32%
2021/07/20	7	10.02	0	0.00	10.05	7	3,258	0.21%
2021/07/19	17	10.19	1	10.20	10.20	16	3,380	0.47%
2021/07/16	3	10.05	0.2	10.00	10.00	2.8	3,778	0.07%
2021/07/13	1.2	9.88	10	9.87	9.85	-8.9	4,341	-0.20%
2021/07/12	11	9.95	0	0.00	9.95	11	4,387	0.25%
2021/07/09	37	10.08	0	0.00	10.00	37	4,376	0.85%
2021/07/06	1.4	9.81	3	9.80	9.80	-1.6	4,547	-0.04%
2021/07/01	2	9.81	0	0.00	9.75	2	4,673	0.04%
2021/06/23	1	9.72	0	0.00	9.70	1	4,942	0.02%
2021/06/21	0	0.00	11	9.61	9.57	-11	5,040	-0.22%
2021/06/15	0	0.00	1	9.96	9.86	-1	5,108	-0.02%
2021/06/09	0	0.00	1	10.00	9.95	-1	5,536	-0.02%
2021/06/03	1	10.25	2	10.08	10.05	-1	5,820	-0.02%
2021/06/01	2	9.92	0	0.00	10.05	2	5,774	0.03%
2021/05/28	0	0.00	1	10.10	10.10	-1	5,782	-0.02%
2021/05/27	3	9.77	0	0.00	9.89	3	5,773	0.05%
2021/05/20	1	9.25	0	0.00	9.21	1	5,811	0.02%
2021/05/19	1	9.30	0	0.00	9.33	1	5,829	0.02%
2021/05/18	3	9.11	0	0.00	9.15	3	5,915	0.05%
2021/05/17	0	0.00	9	8.95	8.73	-9	5,888	-0.15%
2021/05/14	0	0.00	10	9.71	9.69	-10	5,796	-0.17%
2021/05/13	2	9.90	0	0.00	9.89	2	5,713	0.04%
2021/05/12	2	10.40	0	0.00	9.98	2	5,654	0.04%
2021/05/11	10	10.71	1	10.65	10.50	9	5,472	0.16%
2021/05/10	5	10.90	0	0.00	10.90	5	5,393	0.09%
2021/05/07	1	10.70	0	0.00	10.65	1	5,073	0.02%
2021/05/06	2	10.75	0	0.00	10.75	2	5,039	0.04%
2021/05/05	0	0.00	12	10.73	10.80	-12	4,981	-0.24%
2021/05/04	9	10.89	2	11.40	10.70	7	4,903	0.14%
2021/05/03	2	11.38	2	11.30	11.30	0	4,820	0.00%
2021/04/29	14	11.82	25	11.90	11.65	-11	4,734	-0.23%
2021/04/28	5	11.88	1	11.75	11.70	4	4,651	0.09%
2021/04/27	1	11.60	4	11.65	11.60	-3	4,566	-0.07%
2021/04/26	13	11.77	4	11.75	11.55	9	4,524	0.20%
2021/04/23	46	11.68	2	11.73	11.75	44	4,424	0.99%
2021/04/22	30	11.77	33	11.81	11.50	-3	4,307	-0.07%
2021/04/21	1	11.45	0	0.00	11.45	1	3,854	0.03%
2021/04/20	17	11.54	27	11.68	11.45	-10	3,816	-0.26%
2021/04/19	1	11.30	20	11.06	11.25	-19	3,582	-0.53%
2021/04/15	2	10.80	20	10.80	10.85	-18	3,403	-0.53%
2021/04/13	7	11.00	5	10.80	10.85	2	3,423	0.06%
2021/04/09	0	0.00	8.3	10.75	10.80	-8.3	3,267	-0.25%
2021/04/08	6	10.70	0	0.00	10.75	6	3,253	0.18%
2021/04/07	1	10.65	0	0.00	10.65	1	3,194	0.03%
2021/04/06	0	0.00	5	10.65	10.60	-5	3,204	-0.16%
2021/04/01	6	10.55	0	0.00	10.55	6	3,199	0.19%
2021/03/31	2	10.65	0	0.00	10.55	2	3,187	0.06%
2021/03/30	3	10.75	32	10.70	10.80	-29	3,146	-0.92%
2021/03/29	0	0.00	1	11.00	11.00	-1	3,094	-0.03%
2021/03/26	5	11.05	2	10.80	10.95	3	3,117	0.10%
2021/03/25	8	10.86	10	10.90	10.75	-2	3,059	-0.07%
2021/03/24	5	10.75	1	10.70	10.80	4	3,053	0.13%
2021/03/23	0	0.00	1	10.55	10.55	-1	3,012	-0.03%
2021/03/22	15	10.67	0	0.00	10.65	15	3,019	0.50%
2021/03/19	3	10.67	12	10.61	10.65	-9	3,043	-0.30%
2021/03/18	5	10.76	4	10.83	10.75	1	3,035	0.03%
2021/03/17	4	10.75	9	10.85	10.80	-5	3,052	-0.16%
2021/03/16	9	11.19	2	11.20	11.20	7	3,047	0.23%
2021/03/15	2	10.35	0	0.00	10.40	2	2,812	0.07%
2021/03/12	0	0.00	3	10.33	10.35	-3	2,914	-0.10%
2021/03/11	6	10.57	0	0.00	10.50	6	2,921	0.21%
2021/03/10	5	10.65	30	10.62	10.75	-25	2,929	-0.85%
2021/03/09	8	10.46	4	10.34	10.90	4	2,983	0.13%
2021/03/08	4	10.25	0	0.00	10.25	4	2,889	0.14%
2021/03/05	5	10.20	0	0.00	10.30	5	2,984	0.17%
2021/03/04	13	10.25	0	0.00	10.30	13	3,174	0.41%
2021/03/03	5	10.30	0	0.00	10.25	5	3,257	0.15%
2021/02/26	10	10.05	0	0.00	10.10	10	3,308	0.30%
2021/02/25	10	10.05	0	0.00	10.10	10	3,391	0.29%
2021/02/23	6	10.15	0	0.00	10.20	6	3,518	0.17%
2021/02/19	10	10.05	0	0.00	10.00	10	3,630	0.28%
2021/02/18	5	9.95	5	9.99	10.05	0	3,684	0.00%
2021/01/20	0	0.00	2	9.32	9.33	-2	5,194	-0.04%
2021/01/15	5	9.78	0	0.00	9.50	5	5,603	0.09%
2021/01/13	0	0.00	1	9.90	9.84	-1	5,865	-0.02%
2021/01/12	0	0.00	1	9.63	9.60	-1	6,414	-0.02%
2021/01/11	2	9.93	0	0.00	9.92	2	6,631	0.03%
2021/01/08	6	10.15	0	0.00	10.05	6	6,686	0.09%
2021/01/06	0	0.00	1	10.05	10.00	-1	6,968	-0.01%
2021/01/04	0	0.00	2	10.58	10.50	-2	7,042	-0.03%
2020/12/31	0	0.00	10	10.50	10.50	-10	7,106	-0.14%
2020/12/30	2	10.45	1	10.40	10.45	1	7,166	0.01%
2020/12/29	10	10.50	0	0.00	10.50	10	7,185	0.14%
2020/12/22	0	0.00	3	10.33	10.30	-3	7,360	-0.04%
2020/12/17	6	10.35	6	10.30	10.35	0	7,844	0.00%
2020/12/16	6	10.40	2	10.50	10.45	4	8,033	0.05%
2020/12/15	1	10.50	1	10.30	10.25	0	8,091	0.00%
2020/12/14	1	10.45	10	10.50	10.60	-9	8,193	-0.11%
2020/12/10	31	10.71	1	10.90	10.65	30	8,452	0.35%
2020/12/09	6	10.42	1	10.70	10.40	5	8,476	0.06%
2020/12/08	3	10.73	8	10.70	10.75	-5	8,497	-0.06%
2020/12/07	0	0.00	4	11.10	11.05	-4	8,508	-0.05%
2020/12/04	1	11.10	5	11.15	11.20	-4	8,602	-0.05%
2020/12/03	5	11.25	1	11.10	11.15	4	8,740	0.05%
2020/12/02	2	11.40	6	11.40	11.35	-4	9,237	-0.04%
2020/12/01	16	11.57	3	11.47	11.50	13	9,529	0.14%
2020/11/30	27	11.88	6	11.95	11.80	21	9,578	0.22%
2020/11/27	3	11.72	0	0.00	11.75	3	9,450	0.03%
2020/11/26	2	11.55	0	0.00	11.60	2	9,450	0.02%
2020/11/25	6	11.55	1	11.50	11.60	5	9,630	0.05%
2020/11/24	7	11.50	0	0.00	11.45	7	9,666	0.07%
2020/11/23	5	11.25	6	11.43	11.55	-1	9,676	-0.01%
2020/11/19	0	0.00	1	11.55	11.35	-1	9,915	-0.01%
2020/11/18	0	0.00	20	11.48	11.55	-20	10,258	-0.19%
2020/11/17	14	11.44	0	0.00	11.45	14	10,609	0.13%
2020/11/13	0	0.00	10	12.00	11.90	-10	10,962	-0.09%
2020/11/12	12	11.94	0	0.00	11.85	12	11,272	0.11%
2020/11/11	10	12.10	8	12.14	12.15	2	11,417	0.02%
2020/11/10	4	12.16	0	0.00	12.10	4	11,455	0.03%
2020/11/09	2	12.40	8	12.48	12.30	-6	11,591	-0.05%
2020/11/06	4	12.53	45.5	12.57	12.55	-41.5	11,621	-0.36%
2020/11/05	0	0.00	7	12.94	12.90	-7	11,671	-0.06%
2020/11/04	22	12.96	45	13.13	12.90	-23	11,757	-0.20%
2020/11/03	3	12.78	5	12.75	12.80	-2	11,600	-0.02%
2020/11/02	0	0.00	44	12.35	12.70	-44	11,578	-0.38%
2020/10/30	7	12.50	0	0.00	12.35	7	11,604	0.06%
2020/10/29	7	12.51	0	0.00	12.60	7	11,608	0.06%
2020/10/28	6	12.41	16	12.25	12.25	-10	11,480	-0.09%
2020/10/27	83	12.80	15	12.69	12.55	68	11,392	0.60%
2020/10/26	4	12.55	13	12.43	12.50	-9	11,163	-0.08%
2020/10/23	10	12.40	5	12.35	12.35	5	11,139	0.04%
2020/10/22	0	0.00	16	12.42	12.45	-16	11,101	-0.14%
2020/10/21	6	12.41	17	12.44	12.40	-11	11,088	-0.10%
2020/10/20	31	12.45	28	12.47	12.60	3	10,947	0.03%
2020/10/19	21	12.07	9	12.07	12.10	12	10,385	0.12%
2020/10/16	10	11.65	0	0.00	11.70	10	10,143	0.10%
2020/10/15	1	11.70	10	11.80	11.70	-9	10,096	-0.09%
2020/10/14	44	11.45	0	0.00	11.65	44	10,072	0.44%
2020/10/13	10	11.45	2	11.40	11.40	8	10,094	0.08%
2020/10/12	0	0.00	13	11.32	11.35	-13	10,264	-0.13%
2020/10/08	9	11.43	0	0.00	11.35	9	10,376	0.09%
2020/10/07	5	11.40	3	11.40	11.40	2	10,465	0.02%
2020/10/06	0	0.00	3	11.30	11.30	-3	10,556	-0.03%
2020/10/05	3	11.13	0	0.00	11.15	3	10,671	0.03%
2020/09/30	0	0.00	7	11.19	11.25	-7	10,886	-0.06%
2020/09/29	2	11.20	4	11.18	11.20	-2	11,308	-0.02%
2020/09/28	0	0.00	20	10.98	11.10	-20	11,450	-0.17%
2020/09/25	5	10.62	27	10.83	10.75	-22	11,461	-0.19%
2020/09/24	9	11.00	64	10.90	10.90	-55	11,423	-0.48%
2020/09/23	24	11.41	11	11.44	11.30	13	11,459	0.11%
2020/09/22	19	11.66	0	0.00	11.65	19	11,322	0.17%
2020/09/21	1	11.75	42	11.83	11.95	-41	11,044	-0.37%
2020/09/18	23.5	11.78	25	11.69	11.65	-1.5	10,876	-0.01%
2020/09/17	17	11.70	6	11.78	11.60	11	10,813	0.10%
2020/09/16	51	11.75	22	11.70	11.70	29	10,713	0.27%
2020/09/15	5	11.42	20	11.50	11.45	-15	10,498	-0.14%
2020/09/14	0	0.00	40	11.33	11.30	-40	10,401	-0.38%
2020/09/11	0	0.00	100	11.00	11.05	-100	10,288	-0.97%
2020/09/10	35	11.41	30	11.25	11.25	5	10,208	0.05%
2020/09/09	50	11.28	51	11.38	11.45	-1	10,118	-0.01%
2020/09/08	46	11.42	27	11.48	11.35	19	9,998	0.19%
2020/09/07	179	11.61	119	11.69	11.45	60	9,823	0.61%	大買/大賣/
2020/09/04	190	11.06	227	11.02	11.05	-37	9,269	-0.40%	大買/大賣/
2020/09/03	13	10.84	42	10.89	10.80	-29	8,975	-0.32%
2020/09/02	45	10.79	50	10.71	10.65	-5	8,852	-0.06%
2020/09/01	81	10.78	20	10.75	10.70	61	8,810	0.69%
2020/08/31	18	10.81	56	10.86	10.80	-38	8,734	-0.44%
2020/08/28	50	10.58	60	10.60	10.60	-10	8,556	-0.12%
2020/08/27	29	10.63	5	10.55	10.55	24	8,482	0.28%
2020/08/26	23	10.91	26	10.76	10.65	-3	8,421	-0.04%
2020/08/25	23	10.88	19	10.92	10.90	4	8,277	0.05%
2020/08/24	54	11.15	35	10.96	10.90	19	8,160	0.23%
2020/08/21	25	11.20	21	10.69	11.30	4	7,771	0.05%
2020/08/20	41	10.74	1	10.85	10.30	40	7,344	0.54%
2020/08/19	64	10.97	30	11.05	11.00	34	7,034	0.48%
2020/08/18	75	10.90	14	10.80	10.90	61	6,793	0.90%
2020/08/17	4	10.35	11	10.38	10.55	-7	6,347	-0.11%
2020/08/13	4	10.18	0	0.00	10.15	4	5,997	0.07%
2020/08/12	5	10.55	2	10.50	10.50	3	5,769	0.05%
2020/08/11	15	10.29	2	10.30	10.15	13	5,637	0.23%
2020/08/10	0	0.00	3	10.72	10.75	-3	5,473	-0.05%
2020/08/07	0	0.00	5	10.35	10.45	-5	5,333	-0.09%
2020/08/06	0	0.00	40	10.25	10.30	-40	5,289	-0.76%
2020/08/05	15	10.50	0	0.00	10.35	15	5,319	0.28%
2020/07/30	2	9.87	0	0.00	10.15	2	5,562	0.04%
2020/07/27	5	9.75	6	9.78	9.68	-1	5,480	-0.02%
2020/07/24	3	9.98	0	0.00	9.95	3	5,442	0.06%
2020/07/22	3	10.35	0	0.00	10.20	3	5,425	0.06%
2020/07/21	2	10.15	0	0.00	10.15	2	5,375	0.04%
2020/07/20	11	10.12	2	10.25	10.25	9	5,330	0.17%
2020/07/17	7	10.45	28	10.49	10.30	-21	5,252	-0.40%
2020/07/16	38	10.67	28	10.82	10.75	10	5,025	0.20%
2020/07/15	18	10.31	15	10.24	10.10	3	4,752	0.06%
2020/07/14	46	10.39	13	10.16	10.25	33	4,605	0.72%
2020/07/13	20	10.10	0	0.00	10.05	20	4,449	0.45%
2020/07/10	4	9.88	2	9.93	9.85	2	4,290	0.05%
2020/07/09	8	10.54	37	10.37	10.35	-29	4,164	-0.70%
2020/07/08	50	10.54	11	10.33	10.70	39	3,924	0.99%
2020/07/07	1	9.74	4	9.83	9.73	-3	3,576	-0.08%
2020/07/06	0	0.00	1	9.40	9.40	-1	3,377	-0.03%
2020/07/02	3	9.43	0	0.00	9.60	3	3,269	0.09%
2020/07/01	20	9.04	0	0.00	9.01	20	3,122	0.64%
2020/06/24	2	8.86	0	0.00	8.88	2	3,131	0.06%
2020/06/19	2	8.96	0	0.00	8.96	2	3,198	0.06%
2020/06/12	2	8.96	0	0.00	8.99	2	3,286	0.06%
2020/06/11	7	9.19	0	0.00	9.15	7	3,297	0.21%
2020/06/10	0	0.00	36	9.27	9.35	-36	3,248	-1.11%
2020/05/29	0	0.00	2	9.29	9.29	-2	3,107	-0.06%
2020/05/25	0	0.00	1	8.39	8.46	-1	2,976	-0.03%
2020/05/22	1	8.30	0	0.00	8.33	1	2,976	0.03%
2020/05/15	0	0.00	2	8.05	8.07	-2	3,023	-0.07%
2020/05/14	3	8.00	0	0.00	8.04	3	3,035	0.10%
2020/05/13	0	0.00	1	8.15	8.15	-1	3,005	-0.03%
2020/05/12	1	8.22	0	0.00	8.15	1	2,979	0.03%
2020/05/11	0	0.00	2	8.75	8.35	-2	2,900	-0.07%
2020/05/08	3	8.77	0	0.00	8.73	3	2,716	0.11%
2020/05/07	0	0.00	1	9.31	9.29	-1	2,509	-0.04%
2020/05/05	2	8.95	0	0.00	9.00	2	2,446	0.08%
2020/04/28	3	9.03	5	9.02	8.93	-2	2,442	-0.08%
2020/04/27	5	8.83	0	0.00	8.98	5	2,540	0.20%
2020/04/15	0	0.00	14	8.22	8.38	-14	3,208	-0.44%
2020/04/01	0	0.00	3	7.48	7.43	-3	3,334	-0.09%
2020/03/31	1	7.32	1	7.29	7.32	0	3,349	0.00%
2020/03/27	14	6.90	0	0.00	6.80	14	3,380	0.41%
2020/03/26	0	0.00	10	6.64	7.00	-10	3,398	-0.29%
2020/03/18	0	0.00	14	6.26	6.12	-14	3,493	-0.40%
2020/03/12	3	7.29	0	0.00	7.31	3	4,318	0.07%
2020/03/11	20	7.62	2	7.56	7.59	18	5,187	0.35%
2020/03/09	2	7.39	0	0.00	7.44	2	6,148	0.03%
2020/03/04	0	0.00	20	7.86	7.89	-20	7,131	-0.28%
2020/03/03	0	0.00	7	7.94	7.97	-7	7,204	-0.10%
2020/02/27	0	0.00	10	7.99	7.95	-10	7,252	-0.14%
2020/02/25	0	8.06	0	0.00	8.06	0	7,303	0.00%
2020/02/24	0	8.01	0	0.00	8.01	0	7,341	0.00%
2020/02/18	2	8.13	0	0.00	8.14	2	7,473	0.03%
2020/02/17	7	8.22	0	0.00	8.20	7	7,499	0.09%
2020/02/14	5	8.43	0	0.00	8.41	5	7,482	0.07%
2020/02/13	3	8.45	0	0.00	8.50	3	7,537	0.04%
2020/02/12	5	8.51	0	0.00	8.50	5	7,627	0.07%
2020/02/10	0	0.00	10	8.32	8.46	-10	7,691	-0.13%
2020/02/07	6	8.59	1	8.62	8.49	5	7,702	0.06%
2020/02/06	7	8.54	6	8.74	8.78	1	7,746	0.01%
2020/02/05	13	8.56	0	0.00	8.49	13	7,929	0.16%
2020/02/04	3	8.57	0	0.00	8.55	3	7,916	0.04%
2020/01/31	10	9.00	0	0.00	8.82	10	7,954	0.13%
2020/01/30	3	9.12	0	0.00	8.94	3	7,970	0.04%
2020/01/17	3	9.93	3	10.10	9.95	0	8,138	0.00%
2020/01/16	3	10.00	6	9.99	10.10	-3	8,095	-0.04%
2020/01/15	0	0.00	12	9.71	9.80	-12	7,965	-0.15%
2020/01/14	2	9.51	1	9.45	9.49	1	7,976	0.01%
2020/01/10	0	0.00	20	9.24	9.27	-20	8,427	-0.24%
2020/01/09	20	9.04	0	0.00	9.06	20	8,660	0.23%
2020/01/07	2	9.02	0	0.00	8.96	2	8,827	0.02%
2020/01/06	0	0.00	2	9.19	9.15	-2	8,835	-0.02%
2019/12/30	0	0.00	30	9.57	9.40	-30	8,723	-0.34%
2019/12/27	30	9.32	2	9.35	9.31	28	8,649	0.32%
2019/12/26	0	0.00	11	9.15	9.11	-11	8,573	-0.13%
2019/12/25	2	9.26	6	9.23	9.22	-4	8,549	-0.05%
2019/12/24	0	0.00	1	9.50	9.31	-1	8,494	-0.01%
2019/12/23	0	0.00	18	9.45	9.42	-18	8,449	-0.21%
2019/12/20	5	9.50	0	0.00	9.50	5	8,368	0.06%
2019/12/19	5	9.49	0	0.00	9.49	5	8,359	0.06%
2019/12/18	0	0.00	1	9.57	9.56	-1	8,398	-0.01%
2019/12/17	0	0.00	2	9.75	9.55	-2	8,461	-0.02%
2019/12/16	5	9.60	1	9.43	9.65	4	8,378	0.05%
2019/12/13	1	9.49	34	9.51	9.49	-33	8,248	-0.40%
2019/12/12	15	9.66	20	9.68	9.50	-5	8,165	-0.06%
2019/12/11	5	10.00	22	9.91	9.66	-17	7,921	-0.21%
2019/12/10	2	9.79	20	9.73	10.00	-18	7,634	-0.24%
2019/12/09	14	9.55	31	9.66	9.65	-17	7,434	-0.23%
2019/12/06	64	10.06	55	9.71	9.47	9	7,176	0.13%
2019/12/05	44	9.23	29	9.56	9.69	15	6,271	0.24%
2019/12/04	0	0.00	8	8.85	8.81	-8	5,634	-0.14%
2019/12/03	7	8.47	52	8.46	8.40	-45	5,259	-0.86%
2019/12/02	2	8.38	12	8.59	8.60	-10	5,085	-0.20%
2019/11/29	7	7.85	16	7.84	7.82	-9	4,393	-0.20%
2019/11/28	0	0.00	10	7.95	7.96	-10	4,198	-0.24%
2019/11/27	0	0.00	7	7.93	7.94	-7	4,122	-0.17%
2019/11/20	3	8.05	0	0.00	7.81	3	3,878	0.08%
2019/11/19	5	7.85	1	7.90	7.82	4	3,772	0.11%
2019/11/18	10	7.77	3	7.80	7.76	7	3,728	0.19%
2019/11/15	0	0.00	13	7.61	7.71	-13	3,686	-0.35%
2019/11/14	1	7.56	0	0.00	7.49	1	3,621	0.03%
2019/11/12	3	7.58	20	7.59	7.59	-17	3,537	-0.48%
2019/11/11	5	7.64	14	7.75	7.65	-9	3,475	-0.26%
2019/11/08	2	8.20	0	0.00	8.17	2	3,356	0.06%
2019/11/07	15	8.19	0	0.00	8.24	15	3,320	0.45%
2019/11/06	0	0.00	1	8.33	8.26	-1	3,264	-0.03%
2019/11/05	12	8.44	0	0.00	8.35	12	3,234	0.37%
2019/11/04	12	8.48	0	0.00	8.52	12	3,153	0.38%
2019/11/01	3	8.20	0	0.00	8.21	3	2,930	0.10%
2019/10/31	10	8.16	3	8.19	8.16	7	2,913	0.24%
2019/10/30	16	8.38	0	0.00	8.27	16	2,888	0.55%
2019/10/29	17	8.27	30	8.27	8.27	-13	2,830	-0.46%
2019/10/28	24	8.45	0	0.00	8.42	24	2,775	0.86%
2019/10/25	45	8.59	3	8.47	8.51	42	2,670	1.57%
2019/10/24	1	8.24	2	8.23	8.27	-1	2,417	-0.04%
2019/10/23	5	8.18	0	0.00	8.15	5	2,335	0.21%
2019/10/22	3	8.14	3	8.30	8.30	0	2,215	0.00%
2019/10/21	10	8.67	10	8.68	8.60	0	2,030	0.00%
2019/10/18	25	8.85	21	8.79	8.43	4	1,785	0.22%
2019/10/17	32	8.31	5	8.50	8.69	27	1,491	1.81%
2019/10/16	3	7.68	1	7.90	7.90	2	1,150	0.17%
2019/10/15	2	7.87	0	0.00	7.70	2	1,050	0.19%
2019/10/02	0	0.00	2	7.20	7.13	-2	806	-0.25%
2019/10/01	0	0.00	2	7.10	7.10	-2	807	-0.25%
2019/09/26	1	7.59	4	7.71	7.56	-3	762	-0.39%
2019/09/25	0	0.00	1	7.50	7.45	-1	741	-0.13%
2019/09/24	2	7.57	0	0.00	7.54	2	736	0.27%
2019/09/23	12	7.85	3	7.84	7.70	9	723	1.24%
2019/09/20	3	7.53	1	7.59	7.58	2	655	0.31%
2019/09/03	0	0.00	0.2	6.97	6.93	-0.2	689	-0.03%
2019/08/19	0.2	7.14	0	0.00	7.09	0.2	789	0.03%
2019/08/01	1	7.04	0	0.00	7.03	1	805	0.12%
2019/07/30	2	7.10	0	0.00	7.07	2	792	0.25%
2019/07/29	0	0.00	2	7.14	7.14	-2	766	-0.26%
2019/07/18	0	0.00	2	7.44	7.42	-2	781	-0.26%
2019/07/05	0	0.00	1	7.31	7.33	-1	834	-0.12%
2019/07/03	2	7.19	0	0.00	7.19	2	856	0.23%
2019/06/28	0	0.00	36	7.04	7.01	-36	897	-4.01%
2019/06/26	1	7.05	0	0.00	7.01	1	890	0.11%
2019/06/25	1	7.09	0	0.00	7.10	1	889	0.11%
2019/06/18	0	0.00	1	7.18	7.18	-1	881	-0.11%
2019/06/17	0	0.00	119	7.20	7.21	-119	886	-13.43%	大賣/鉅額交易
2019/06/14	1	7.20	0	0.00	7.16	1	875	0.11%
2019/06/11	0	0.00	11	7.50	7.43	-11	796	-1.38%
2019/06/10	0	0.00	82	7.45	7.42	-82	792	-10.35%
2019/06/06	2	7.44	2	7.47	7.41	0	789	0.00%
2019/06/04	1	7.56	0	0.00	7.52	1	779	0.13%
2019/05/30	0	0.00	3	7.57	7.55	-3	782	-0.38%
2019/05/28	1	7.44	1	7.50	7.60	0	755	0.00%
2019/05/27	0	0.00	71	7.09	7.26	-71	724	-9.81%
2019/05/09	1	7.21	0	0.00	7.18	1	735	0.14%
2019/05/08	1	7.19	0	0.00	7.20	1	728	0.14%
2019/05/06	0	0.00	3	7.23	7.18	-3	725	-0.41%
2019/04/25	3	7.50	0	0.00	7.60	3	686	0.44%
2019/04/24	2	7.35	0	0.00	7.33	2	673	0.30%
2019/04/09	1	7.62	0	0.00	7.68	1	580	0.17%
2019/03/21	0.2	7.79	0	0.00	7.89	0.2	472	0.04%
2019/03/14	1	7.95	0	0.00	7.95	1	487	0.21%
2019/03/08	1	8.00	0	0.00	8.01	1	519	0.19%
2019/02/26	1	8.14	0	0.00	8.14	1	650	0.15%
2019/02/18	1	8.16	0	0.00	8.16	1	765	0.13%
2019/02/13	0	0.00	0.1	8.24	8.20	-0.1	785	-0.01%
2019/02/11	51	8.25	0	0.00	8.25	51	802	6.35%
2019/01/30	50	8.35	0	0.00	8.33	50	831	6.01%
2019/01/21	0.2	8.21	0	0.00	8.21	0.2	947	0.02%
2019/01/16	5	8.32	0	0.00	8.32	5	1,002	0.50%
2019/01/15	10	8.38	0	0.00	8.38	10	1,029	0.98%
2019/01/14	21	8.44	0	0.00	8.39	21	1,041	2.02%
2019/01/07	0.3	8.10	0	0.00	8.15	0.3	1,105	0.03%
2018/12/28	0.3	8.13	0	0.00	8.13	0.3	1,264	0.02%
2018/12/27	0.1	8.10	0	0.00	8.10	0.1	1,296	0.01%
2018/12/24	0.4	8.26	0	0.00	8.27	0.4	1,320	0.03%
2018/12/21	0.5	7.95	0	0.00	7.95	0.5	1,336	0.04%
2018/12/18	1	8.25	0	0.00	8.25	1	1,384	0.07%
2018/12/13	1	8.48	0	0.00	8.43	1	1,395	0.07%
2018/12/03	8	9.09	0	0.00	9.05	8	1,402	0.57%
2018/11/29	2	8.89	0	0.00	8.90	2	1,398	0.14%
2018/11/28	3	8.63	0	0.00	8.83	3	1,502	0.20%
2018/11/27	2	8.42	0	0.00	8.50	2	1,514	0.13%
2018/11/23	2	8.33	0	0.00	8.21	2	1,486	0.13%
2018/11/22	1	8.62	0	0.00	8.43	1	1,445	0.07%
2018/11/16	1	8.23	0	0.00	8.38	1	1,384	0.07%
2018/11/13	0	0.00	3	7.97	8.01	-3	1,380	-0.22%
2018/11/12	0	0.00	1	8.03	8.01	-1	1,412	-0.07%
2018/11/05	1	7.40	0	0.00	7.39	1	1,639	0.06%
2018/11/01	3	7.17	28	7.17	7.17	-25	2,064	-1.21%
2018/10/09	4	8.02	0	0.00	8.01	4	2,314	0.17%
2018/09/28	0	0.00	2	8.88	8.93	-2	2,310	-0.09%
2018/09/26	0	0.00	0.2	9.00	9.00	-0.2	2,458	-0.01%
2018/09/19	0	0.00	3	9.17	9.16	-3	2,456	-0.12%
2018/09/13	1	9.15	0	0.00	9.30	1	2,511	0.04%
2018/09/07	0.2	9.30	1	9.40	9.32	-0.8	2,553	-0.03%
2018/09/05	16	9.90	0	0.00	10.00	16	2,623	0.61%
2018/09/04	0	0.00	3	10.23	10.10	-3	2,625	-0.11%
2018/09/03	2	9.20	0	0.00	9.43	2	2,551	0.08%
2018/08/31	2	9.07	0	0.00	9.28	2	2,541	0.08%
2018/08/30	0	9.11	0	0.00	9.11	0	2,571	0.00%
2018/08/28	2	9.09	0	0.00	9.10	2	2,982	0.07%
2018/08/24	0	0.00	2	9.15	9.12	-2	3,002	-0.07%
2018/08/22	0	0.00	4	9.25	9.16	-4	3,044	-0.13%
2018/08/21	0	0.00	1	9.40	9.30	-1	3,061	-0.03%
2018/08/20	0	0.00	1	9.40	9.25	-1	3,078	-0.03%
2018/08/17	4	9.95	0	0.00	9.90	4	3,074	0.13%
2018/08/16	2	10.20	22	10.27	10.30	-20	3,060	-0.65%
2018/08/15	150	10.75	5	10.75	10.40	145	3,034	4.78%	大買/鉅額交易
2018/08/14	2	10.30	3	10.35	10.30	-1	3,001	-0.03%
2018/08/13	8	10.54	2	10.60	10.40	6	2,999	0.20%
2018/08/10	4	11.23	6	11.25	11.05	-2	2,944	-0.07%
2018/08/09	15	11.06	1	11.15	11.05	14	2,831	0.49%
2018/08/08	152	10.89	163.5	11.19	11.40	-11.5	2,725	-0.42%	大買/大賣/
2018/08/07	2	10.20	12	10.55	10.60	-10	2,420	-0.41%
2018/08/06	44	9.54	5	9.68	9.79	39	2,165	1.80%
2018/08/02	4	8.97	0	0.00	8.98	4	2,132	0.19%
2018/07/31	1	9.11	0	0.00	9.11	1	2,146	0.05%
2018/07/30	7	8.95	0	0.00	9.02	7	2,185	0.32%
2018/07/20	2	9.02	0	0.00	8.98	2	2,159	0.09%
2018/07/18	2	8.97	0	0.00	8.96	2	2,319	0.09%
2018/07/16	4	9.21	0	0.00	9.24	4	2,324	0.17%
2018/07/11	0.2	9.21	0	0.00	9.21	0.2	2,309	0.01%
2018/07/10	14	9.15	2	9.20	9.17	12	2,326	0.52%
2018/07/04	1.3	9.25	0	0.00	9.21	1.3	2,237	0.06%
2018/07/03	3	9.93	0	0.00	9.95	3	2,181	0.14%
2018/07/02	6	10.20	0	0.00	10.20	6	2,153	0.28%
2018/06/28	0	0.00	3	10.25	10.35	-3	2,179	-0.14%
2018/06/26	5	10.04	0	0.00	10.20	5	2,270	0.22%
2018/06/19	3	10.90	3	10.80	10.85	0	2,260	0.00%
2018/06/15	2	10.75	0	0.00	10.85	2	2,276	0.09%
2018/06/14	2	10.80	4	10.90	10.90	-2	2,291	-0.09%
2018/06/13	6	10.90	0	0.00	10.95	6	2,256	0.27%
2018/06/12	7	11.01	0	0.00	11.00	7	2,266	0.31%
2018/06/11	31	11.00	0	0.00	11.00	31	2,261	1.37%
2018/06/08	0	0.00	14	10.90	10.90	-14	2,266	-0.62%
2018/06/05	15	10.62	0	0.00	10.70	15	2,242	0.67%
2018/05/30	3	11.07	2	11.05	11.10	1	1,949	0.05%
2018/05/28	2	11.10	0	0.00	11.10	2	2,008	0.10%
2018/05/25	1	11.35	1	11.50	11.30	0	2,076	0.00%
2018/05/24	4	11.58	3	11.62	11.50	1	2,108	0.05%
2018/05/07	2	12.05	0	0.00	12.15	2	2,842	0.07%
2018/04/30	0	13.40	0	0.00	13.45	0	3,116	0.00%
2018/04/27	0	0.00	1	13.80	13.00	-1	3,222	-0.03%
2018/04/25	3	13.27	1	13.65	14.00	2	3,482	0.06%
2018/04/24	2	13.82	0	0.00	13.60	2	3,514	0.06%
2018/04/23	1	15.10	0	0.00	15.05	1	3,544	0.03%
2018/04/19	0	15.30	0	0.00	15.40	0	3,602	0.00%
2018/04/17	0	15.50	0	0.00	15.30	0	3,728	0.00%
2018/04/16	0	15.30	0	0.00	15.35	0	3,775	0.00%
2018/04/13	0	15.75	0	0.00	15.70	0	3,801	0.00%
2018/04/03	0	0.00	5	15.55	15.60	-5	4,188	-0.12%
2018/03/30	5	16.00	0	0.00	15.85	5	4,546	0.11%
2018/03/23	1	15.10	0	0.00	15.25	1	5,139	0.02%
2018/03/20	0	0.00	1	15.30	15.40	-1	5,192	-0.02%
2018/03/16	1	15.30	0	0.00	15.65	1	5,219	0.02%
2018/03/15	1	16.00	2	16.20	16.05	-1	5,219	-0.02%
2018/03/13	2	16.30	0	0.00	16.65	2	5,342	0.04%
2018/03/12	0	0.00	5	16.25	16.35	-5	5,374	-0.09%
2018/03/09	5	16.45	0	0.00	16.45	5	5,447	0.09%
2018/03/08	0	0.00	10	16.14	16.15	-10	5,411	-0.18%
2018/03/07	1	16.20	0	0.00	16.20	1	5,397	0.02%
2018/03/06	1	16.40	0	0.00	16.10	1	5,379	0.02%
2018/03/02	8	16.80	0	0.00	16.75	8	5,297	0.15%
2018/02/26	1	17.40	4	17.40	17.40	-3	5,128	-0.06%
2018/02/21	4	17.54	0	0.00	17.85	4	4,929	0.08%
2018/02/09	1	16.45	0	0.00	16.95	1	4,711	0.02%
2018/02/07	0	0.00	3	16.65	16.55	-3	4,569	-0.07%
2018/02/06	2	16.73	4	16.45	16.40	-2	4,521	-0.04%
2018/02/05	1	16.40	5	16.74	17.05	-4	4,427	-0.09%
2018/02/01	1	16.90	12	16.90	16.75	-11	4,310	-0.26%
2018/01/31	16	16.80	1	16.75	16.95	15	4,229	0.35%
2018/01/30	0	0.00	5	16.10	16.45	-5	4,131	-0.12%
2018/01/29	7	16.56	15	16.95	16.25	-8	4,054	-0.20%
2018/01/25	1	17.30	0	0.00	17.15	1	3,806	0.03%
2018/01/24	0	0.00	3	17.10	17.30	-3	3,755	-0.08%
2018/01/23	3	16.93	5	17.24	17.20	-2	3,716	-0.05%
2018/01/22	4	17.29	1	17.20	17.40	3	3,592	0.08%
2018/01/19	6	16.81	0	0.00	17.00	6	3,487	0.17%
2018/01/18	4	16.34	6	16.45	16.40	-2	3,316	-0.06%
2018/01/17	2	16.38	0	0.00	16.70	2	3,237	0.06%
2018/01/16	3	16.15	28	16.09	16.10	-25	3,112	-0.80%
2018/01/15	7	16.05	80	16.10	16.10	-73	3,087	-2.36%
2018/01/12	2	15.90	0	0.00	15.85	2	3,049	0.07%
2018/01/11	7	15.98	0	0.00	15.85	7	2,983	0.23%
2018/01/10	5	16.25	0	0.00	16.25	5	2,926	0.17%
2018/01/05	0	0.00	3	16.00	15.95	-3	2,826	-0.11%
2018/01/04	3	16.05	0	0.00	16.00	3	2,810	0.11%
2018/01/03	0	0.00	1	15.75	15.75	-1	2,765	-0.04%
2018/01/02	0	0.00	4	16.45	16.75	-4	2,494	-0.16%