工信 (5521)-兆豐-新營券商分點個股進出

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
11.00
漲跌
--
漲幅
0.00%
成交量
1,400張
產業
上市營建類股▲1.84%
154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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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	1	11.00	0	0.00	11.00	1	2,205	0.05%
2024/11/08	2	11.75	0	0.00	11.60	2	2,250	0.09%
2024/11/01	3	11.75	0	0.00	11.75	3	2,606	0.12%
2024/10/29	1	11.90	0	0.00	11.90	1	2,711	0.04%
2024/10/28	2	12.20	0	0.00	12.10	2	2,709	0.07%
2024/10/25	1.3	12.39	0	0.00	12.30	1.3	2,710	0.05%
2024/10/24	1	13.05	0	0.00	13.10	1	2,653	0.04%
2024/10/23	0	0.00	3	13.10	13.15	-3	2,667	-0.11%
2024/10/18	0	0.00	5	12.30	12.35	-5	2,686	-0.19%
2024/10/17	0	0.00	0	12.50	12.25	0	2,770	0.00%
2024/09/23	0	0.00	5.2	12.20	12.30	-5.2	2,846	-0.18%
2024/09/04	0	0.00	7	10.60	10.55	-7	2,931	-0.24%
2024/08/27	0	11.05	0	0.00	11.25	0	3,102	0.00%
2024/08/23	5	10.95	0	0.00	10.95	5	3,183	0.16%
2024/08/22	0	11.10	0	0.00	11.05	0	3,204	0.00%
2024/08/15	0	11.30	0	0.00	11.15	0	3,516	0.00%
2024/08/14	0	0.00	1	11.20	11.20	-1	3,564	-0.03%
2024/08/08	4	12.00	4	11.68	11.60	0	3,766	0.00%
2024/08/07	2	11.65	2	11.85	11.85	0	3,961	0.00%
2024/08/06	3	10.65	3	10.85	10.80	0	4,011	0.00%
2024/08/05	0.3	11.60	0	0.00	11.60	0.3	4,034	0.01%
2024/07/31	0	0.00	2	13.00	13.00	-2	4,631	-0.04%
2024/07/29	1	13.10	0	0.00	12.90	1	5,855	0.02%
2024/07/26	0	0.00	2	13.10	13.10	-2	5,956	-0.03%
2024/07/22	0	0.00	0.5	12.57	12.65	-0.5	6,207	-0.01%
2024/07/18	2	12.85	0	0.00	13.00	2	6,562	0.03%
2024/07/17	3	12.80	2	12.80	12.75	1	6,806	0.01%
2024/07/16	0	0.00	2	12.50	12.55	-2	8,223	-0.02%
2024/07/11	0	0.00	2	12.35	12.35	-2	10,074	-0.02%
2024/07/09	1.5	12.08	1	12.10	12.10	0.5	10,237	0.00%
2024/07/04	1	12.70	0	0.00	12.60	1	10,588	0.01%
2024/07/03	0	0.00	2	12.45	12.45	-2	10,875	-0.02%
2024/07/01	2	12.40	0	0.00	12.45	2	11,349	0.02%
2024/06/06	0	0.00	4	12.85	12.75	-4	12,848	-0.03%
2024/06/05	1	12.90	0	0.00	12.85	1	12,953	0.01%
2024/06/04	1	13.00	0	0.00	13.15	1	13,184	0.01%
2024/06/03	2	13.10	0	0.00	13.25	2	14,109	0.01%
2024/05/29	0	0.00	1	12.65	12.95	-1	15,112	-0.01%
2024/05/22	2	12.95	0	0.00	13.00	2	15,248	0.01%
2024/05/21	3	13.00	0	0.00	13.00	3	15,276	0.02%
2024/05/20	2.2	13.35	0	0.00	13.20	2.2	15,467	0.01%
2024/05/15	1	13.15	0	0.00	13.15	1	16,025	0.01%
2024/05/13	2	13.25	0	0.00	13.25	2	16,130	0.01%
2024/05/10	1	13.70	0	0.00	13.70	1	15,969	0.01%
2024/05/09	3	13.90	0	0.00	13.85	3	15,902	0.02%
2024/05/08	3	14.00	1	14.05	13.90	2	15,860	0.01%
2024/05/07	1	14.40	0	0.00	14.35	1	15,745	0.01%
2024/05/06	3	14.52	0	0.00	14.50	3	15,595	0.02%
2024/05/03	7	14.75	1	15.05	14.95	6	15,366	0.04%
2024/05/02	2	15.08	14	15.01	15.10	-12	14,995	-0.08%
2024/04/30	3	13.93	2	14.15	14.15	1	14,367	0.01%
2024/04/26	2	14.20	0	0.00	13.85	2	14,113	0.01%
2024/04/25	6	14.14	3	14.08	13.90	3	14,087	0.02%
2024/04/24	4	14.10	2	14.15	14.00	2	13,988	0.01%
2024/04/23	2	13.58	0	0.00	13.70	2	13,875	0.01%
2024/04/22	22	14.98	31	15.29	13.90	-9	13,648	-0.07%
2024/04/19	164	15.35	150	15.33	14.35	14	12,351	0.11%	大買/大賣/
2024/04/18	0	0.00	2	14.55	14.55	-2	11,074	-0.02%
2024/04/17	17	13.35	2	13.40	13.25	15	10,748	0.14%
2024/04/16	0	0.00	7	13.05	13.10	-7	10,905	-0.06%
2024/04/15	0	0.00	1	13.45	13.30	-1	11,017	-0.01%
2024/04/11	4	13.90	33	14.00	13.90	-29	11,332	-0.26%
2024/04/10	8	14.41	7	14.50	14.05	1	11,757	0.01%
2024/04/09	3	14.20	0	0.00	14.35	3	12,538	0.02%
2024/04/08	10	14.43	3	14.50	14.15	7	13,807	0.05%
2024/04/03	2	13.80	0	0.00	13.60	2	14,526	0.01%
2024/04/02	4	14.05	30	14.05	13.95	-26	14,575	-0.18%
2024/03/29	0	0.00	2	13.30	13.20	-2	14,765	-0.01%
2024/03/28	3	13.60	0	0.00	13.45	3	15,038	0.02%
2024/03/27	30	13.30	3	13.80	13.65	27	15,174	0.18%
2024/03/26	3	13.30	0	0.00	13.20	3	15,672	0.02%
2024/03/25	0	0.00	5.6	13.64	13.50	-5.6	16,198	-0.03%
2024/03/22	0	0.00	5	13.50	13.15	-5	16,738	-0.03%
2024/03/21	0	0.00	4	13.41	13.30	-4	17,303	-0.02%
2024/03/20	5	12.90	0	0.00	12.75	5	18,040	0.03%
2024/03/18	0	0.00	3	13.00	13.10	-3	21,464	-0.01%
2024/03/14	3	13.40	0	0.00	13.30	3	23,742	0.01%
2024/03/13	2	13.65	7	13.59	13.50	-5	23,833	-0.02%
2024/03/12	2	14.15	1	14.10	13.90	1	23,903	0.00%
2024/03/11	3	13.45	2	13.28	13.70	1	24,017	0.00%
2024/03/08	35	13.02	90	13.28	13.15	-55	24,172	-0.23%
2024/03/07	107	14.17	10	13.65	13.45	97	24,123	0.40%	大買/
2024/03/06	4	14.24	40	14.46	14.50	-36	23,250	-0.15%
2024/03/04	1	12.65	0	0.00	12.70	1	22,368	0.00%
2024/02/29	30	12.90	0	0.00	13.10	30	22,363	0.13%
2024/02/27	0	0.00	3	13.08	13.15	-3	22,464	-0.01%
2024/02/26	1	13.10	0	0.00	13.00	1	23,173	0.00%
2024/02/23	31	13.35	36	13.21	13.35	-5	23,470	-0.02%
2024/02/21	3	13.28	32	13.60	13.15	-29	23,493	-0.12%
2024/02/20	35	13.08	2	13.20	13.20	33	23,285	0.14%
2024/02/19	0	0.00	1	13.20	13.15	-1	23,231	0.00%
2024/02/16	1	12.75	31	12.60	12.60	-30	23,114	-0.13%
2024/02/15	30	12.00	0	0.00	11.95	30	22,874	0.13%
2024/02/05	4	12.30	30	12.35	12.35	-26	22,743	-0.11%
2024/02/02	30	12.30	0	0.00	12.20	30	22,806	0.13%
2024/01/31	30	12.45	0.4	12.60	12.60	29.6	22,925	0.13%
2024/01/29	0	0.00	1	12.75	12.80	-1	22,918	0.00%
2024/01/26	5	13.11	2	13.25	12.95	3	23,002	0.01%
2024/01/25	2	13.15	204	13.13	13.15	-202	23,024	-0.88%	大賣/鉅額交易
2024/01/22	2	13.85	0	0.00	13.75	2	22,982	0.01%
2024/01/19	8	14.11	1	14.05	13.90	7	22,990	0.03%
2024/01/18	1	14.30	1	14.05	14.20	0	22,891	0.00%
2024/01/17	60	14.27	26	13.95	13.95	34	22,815	0.15%
2024/01/16	2	14.40	0	0.00	14.15	2	22,754	0.01%
2024/01/15	0	0.00	12	14.52	14.50	-12	22,733	-0.05%
2024/01/11	2.1	13.80	0	0.00	13.75	2.1	22,647	0.01%
2024/01/10	0.1	13.95	1	14.20	13.85	-1	22,537	0.00%
2024/01/09	10.1	14.20	10	14.25	14.15	0.1	22,391	0.00%
2024/01/05	1	14.40	1	14.50	14.50	0	21,987	0.00%
2024/01/04	57	14.33	0	0.00	14.25	57	21,786	0.26%
2024/01/03	40	15.12	12	15.39	14.90	28	21,201	0.13%
2024/01/02	23.2	15.14	21	15.25	15.30	2.2	20,202	0.01%
2023/12/29	16	14.38	6	14.67	14.70	10	18,614	0.05%
2023/12/28	0	0.00	4	13.43	13.40	-4	17,529	-0.02%
2023/12/27	2	13.80	1	13.85	13.55	1	17,349	0.01%
2023/12/26	8	14.04	0	0.00	13.90	8	17,148	0.05%
2023/12/25	2	14.55	30	14.30	14.35	-28	16,754	-0.17%
2023/12/22	0	0.00	4	14.95	14.85	-4	16,385	-0.02%
2023/12/21	10	15.46	18	15.31	14.80	-8	16,103	-0.05%
2023/12/20	7	15.11	25	15.11	15.20	-18	15,375	-0.12%
2023/12/19	7	15.02	20.4	14.81	15.30	-13.4	14,773	-0.09%
2023/12/18	7	14.76	8	14.95	14.80	-1	14,101	-0.01%
2023/12/15	23	14.60	70	14.63	14.50	-47	13,473	-0.35%
2023/12/14	86	15.06	14	15.04	15.00	72	12,601	0.57%
2023/12/13	2	13.95	15	14.63	14.85	-13	10,216	-0.13%
2023/12/12	9	13.26	6	13.55	13.50	3	9,019	0.03%
2023/12/11	11	12.21	6	13.05	13.05	5	7,254	0.07%
2023/12/08	2.7	11.54	2	11.80	11.90	0.7	6,613	0.01%
2023/12/07	0	0.00	4	11.70	11.55	-4	6,466	-0.06%
2023/12/06	0	0.00	8.7	11.67	11.70	-8.7	6,244	-0.14%
2023/12/05	0	0.00	3	11.13	11.10	-3	5,932	-0.05%
2023/12/04	0	0.00	2	11.00	10.80	-2	5,651	-0.04%
2023/12/01	2	10.50	0	0.00	10.45	2	5,449	0.04%
2023/11/30	0	0.00	2	10.70	10.70	-2	5,353	-0.04%
2023/11/29	2	10.20	0	0.00	10.20	2	5,226	0.04%
2023/11/27	1	10.35	1	10.45	10.40	0	5,078	0.00%
2023/11/24	2	10.50	3	10.50	10.60	-1	4,995	-0.02%
2023/11/23	55	11.31	14.1	10.78	10.70	40.9	4,820	0.85%
2023/11/22	5	10.30	8	10.67	11.05	-3	4,027	-0.07%
2023/11/21	2	9.86	4	10.10	10.05	-2	3,663	-0.05%
2023/11/20	20	10.08	3.5	10.09	9.83	16.5	3,569	0.46%
2023/11/17	7	9.91	2	9.78	9.94	5	3,438	0.15%
2023/11/16	5	9.95	12	9.78	9.75	-7	3,373	-0.21%
2023/11/15	6	9.83	7	9.65	9.80	-1	3,275	-0.03%
2023/11/14	2	9.32	4	9.30	9.18	-2	3,117	-0.06%
2023/11/13	0	0.00	1	8.82	8.85	-1	3,018	-0.03%
2023/11/10	14	8.79	0	0.00	8.67	14	2,965	0.47%
2023/11/09	2	9.26	2	9.22	9.22	0	2,826	0.00%
2023/11/08	2	9.85	0	0.00	9.38	2	2,711	0.07%
2023/11/07	2	10.05	0	0.00	10.00	2	2,560	0.08%
2023/11/06	0	0.00	4	10.15	10.15	-4	2,472	-0.16%
2023/11/03	2	9.99	8	9.93	9.96	-6	2,360	-0.25%
2023/11/02	9	9.79	4	9.73	9.84	5	2,172	0.23%
2023/11/01	4	9.39	4	9.49	9.50	0	2,013	0.00%
2023/10/31	1	9.38	1	9.26	9.22	0	1,898	0.00%
2023/10/30	1	9.50	0	0.00	9.47	1	1,790	0.06%
2023/10/27	1	9.38	2	9.28	9.36	-1	1,704	-0.06%
2023/10/26	2	9.02	0	0.00	9.02	2	1,584	0.13%
2023/10/25	0	0.00	14	9.07	9.07	-14	1,530	-0.91%
2023/10/24	4	8.92	10	8.99	8.97	-6	1,482	-0.40%
2023/10/23	0	0.00	5.6	8.93	8.93	-5.6	1,417	-0.39%
2023/10/20	14	8.91	10	8.50	8.77	4	1,329	0.30%
2023/10/19	0	0.00	7.2	8.74	8.80	-7.2	1,219	-0.59%
2023/10/18	2	8.35	0.4	8.37	8.33	1.6	1,105	0.14%
2023/10/17	3	8.36	0	0.00	8.29	3	1,073	0.28%
2023/10/16	0	0.00	2.1	8.34	8.43	-2.1	991	-0.21%
2023/10/13	2	8.07	0.3	8.04	8.05	1.7	902	0.18%
2023/10/12	0	0.00	3	8.02	8.00	-3	874	-0.34%
2023/10/05	0	0.00	0.4	7.89	7.90	-0.4	815	-0.04%
2023/10/04	0	0.00	0.6	7.80	7.89	-0.6	807	-0.08%
2023/10/03	1	7.91	0	0.00	7.87	1	801	0.12%
2023/10/02	0	0.00	1	7.83	7.82	-1	804	-0.12%
2023/09/19	0	0.00	1	7.58	7.61	-1	873	-0.11%
2023/09/13	1	7.68	0	0.00	7.56	1	883	0.11%
2023/09/12	0	0.00	20	7.60	7.60	-20	895	-2.23%
2023/09/07	10	7.78	0	0.00	7.79	10	886	1.13%
2023/09/04	0	0.00	11	7.84	7.85	-11	883	-1.24%
2023/09/01	11	7.83	0	0.00	7.80	11	874	1.26%
2023/08/31	2	7.83	1	7.86	7.82	1	873	0.11%
2023/08/30	0	0.00	1	7.75	7.80	-1	874	-0.11%
2023/08/29	1	7.70	0	0.00	7.63	1	859	0.12%
2023/08/28	10	7.76	0	0.00	7.73	10	860	1.16%
2023/08/23	1	7.61	0	0.00	7.72	1	825	0.12%
2023/08/22	0	0.00	1	7.49	7.50	-1	806	-0.12%
2023/08/21	0	0.00	1	7.32	7.45	-1	788	-0.13%
2023/08/11	1	7.20	0	0.00	7.12	1	773	0.13%
2023/08/10	0	0.00	1	7.09	7.06	-1	778	-0.13%
2023/08/09	1	7.14	0	0.00	7.12	1	806	0.12%
2023/08/07	0	0.00	1	7.12	7.13	-1	824	-0.12%
2023/07/31	1	7.22	0	0.00	7.20	1	845	0.12%
2023/07/26	0	0.00	1	7.13	7.17	-1	855	-0.12%
2023/07/24	0	0.00	5	7.05	7.04	-5	854	-0.58%
2023/07/21	6	7.24	0	0.00	7.15	6	854	0.70%
2023/07/19	1	7.40	0	0.00	7.42	1	855	0.12%
2023/07/05	1	7.73	0	0.00	7.70	1	1,078	0.09%
2023/06/27	0	0.00	9	7.78	7.69	-9	1,150	-0.78%
2023/06/26	0	0.00	11	7.69	7.70	-11	1,187	-0.93%
2023/06/20	0	0.00	5	7.55	7.64	-5	1,174	-0.43%
2023/06/16	1	7.54	0	0.00	7.58	1	1,162	0.09%
2023/06/14	0	0.00	10	7.44	7.39	-10	1,137	-0.88%
2023/06/01	0	0.00	10	7.48	7.57	-10	1,132	-0.88%
2023/05/19	0	0.00	10	7.69	7.67	-10	1,153	-0.87%
2023/05/15	10	7.38	0	0.00	7.50	10	1,145	0.87%
2023/05/11	0	0.00	1	7.68	7.74	-1	1,118	-0.09%
2023/05/05	23	7.79	0	0.00	7.78	23	1,083	2.12%
2023/05/03	15	7.78	0	0.00	7.87	15	1,081	1.39%
2023/04/25	1	8.06	0	0.00	7.80	1	1,038	0.10%
2023/04/21	0	0.00	8	7.74	7.77	-8	1,015	-0.79%
2023/04/20	0	0.00	22	7.83	7.78	-22	995	-2.21%
2023/04/19	0	0.00	20	7.99	8.00	-20	976	-2.05%
2023/04/17	0.1	8.10	2	8.14	8.12	-2	927	-0.21%
2023/04/14	1	8.04	0	0.00	8.04	1	888	0.11%
2023/04/13	51	8.03	1	8.10	8.03	50	855	5.85%
2023/04/12	0	0.00	1	7.75	7.94	-1	783	-0.13%
2023/04/06	0	0.00	1	7.61	7.72	-1	675	-0.15%
2023/03/31	0	0.00	1	7.50	7.59	-1	650	-0.15%
2023/03/30	0	0.00	2	7.57	7.42	-2	616	-0.32%
2023/03/29	0	0.00	3	7.26	7.40	-3	592	-0.51%
2023/03/28	3	7.53	2	7.45	7.27	1	587	0.17%
2023/03/27	0	0.00	2	7.46	7.40	-2	529	-0.38%
2023/03/22	4	7.00	0	0.00	7.00	4	470	0.85%
2023/03/17	1	6.97	0	0.00	6.93	1	467	0.21%
2023/03/01	0	0.00	20	7.03	7.01	-20	446	-4.48%
2023/02/23	20	7.07	0	0.00	7.07	20	425	4.70%
2023/02/03	0	0.00	1.1	6.82	6.80	-1.1	394	-0.27%
2023/01/11	0	6.74	0	0.00	6.73	0	408	0.00%
2023/01/09	0	0.00	10	6.75	6.73	-10	414	-2.41%
2023/01/05	1	6.72	0	0.00	6.70	1	436	0.23%
2022/12/29	0	0.00	1	6.67	6.74	-1	460	-0.22%
2022/12/20	0	0.00	0.9	6.82	6.76	-0.9	506	-0.17%
2022/12/19	0	0.00	0.1	6.85	6.77	-0.1	507	-0.01%
2022/12/16	0	0.00	5	6.74	6.75	-5	506	-0.99%
2022/12/15	0	0.00	15	6.73	6.74	-15	507	-2.96%
2022/12/14	0	0.00	6	6.74	6.73	-6	518	-1.16%
2022/12/12	10	6.60	0	0.00	6.59	10	537	1.86%
2022/12/08	15	6.60	0	0.00	6.63	15	548	2.74%
2022/12/06	0	0.00	3	6.67	6.74	-3	551	-0.54%
2022/12/05	11	6.75	0	0.00	6.75	11	566	1.94%
2022/12/02	1	6.73	3	6.70	6.75	-2	562	-0.36%
2022/12/01	1	6.68	0	0.00	6.75	1	571	0.18%
2022/11/30	1	6.57	0	0.00	6.59	1	558	0.18%
2022/11/25	1	6.45	0	0.00	6.41	1	563	0.18%
2022/11/23	5	6.39	0	0.00	6.44	5	567	0.88%
2022/10/18	0	0.00	1	6.42	6.45	-1	654	-0.15%
2022/10/17	0	0.00	5	6.31	6.45	-5	650	-0.77%
2022/10/13	5	6.31	6	6.26	6.26	-1	645	-0.15%
2022/10/11	6	6.59	0	0.00	6.56	6	631	0.95%
2022/10/04	0	0.00	5	6.78	6.78	-5	624	-0.80%
2022/09/29	5	6.68	7	6.57	6.67	-2	627	-0.32%
2022/09/28	3	6.50	1	6.72	6.56	2	623	0.32%
2022/09/23	0.2	6.89	0	0.00	6.93	0.2	607	0.02%
2022/09/21	2	6.89	0	0.00	6.95	2	600	0.33%
2022/08/26	1	7.14	0	0.00	7.14	1	657	0.15%
2022/07/06	1	6.95	0	0.00	6.94	1	646	0.15%
2022/06/30	0	0.00	2	6.92	6.90	-2	658	-0.30%
2022/06/20	0	0.00	1	6.98	6.99	-1	689	-0.15%
2022/06/15	0	0.00	1	7.47	7.46	-1	677	-0.15%
2022/06/07	1	7.50	1	7.78	7.75	0	639	0.00%
2022/06/06	0.2	7.50	0	0.00	7.42	0.2	606	0.03%
2022/05/09	1	7.87	1	7.88	7.83	0	726	0.00%
2022/04/29	0	0.00	1	8.03	8.03	-1	759	-0.13%
2022/04/25	0	0.00	1	8.06	8.06	-1	761	-0.13%
2022/04/21	1	8.13	0	0.00	8.14	1	759	0.13%
2022/04/01	0	0.00	20	8.26	8.28	-20	853	-2.34%
2022/03/31	0	0.00	6	8.30	8.29	-6	853	-0.70%
2022/03/28	1	8.32	0	0.00	8.29	1	851	0.12%
2022/03/25	5	8.36	0	0.00	8.37	5	854	0.58%
2022/03/24	20	8.38	0	0.00	8.40	20	867	2.30%
2022/03/23	0	0.00	1	8.40	8.41	-1	865	-0.12%
2022/03/11	0	0.00	1	8.15	8.17	-1	874	-0.11%
2022/03/07	1	8.13	0	0.00	8.17	1	880	0.11%
2022/02/14	1	8.36	0	0.00	8.37	1	1,054	0.09%
2022/02/11	0	0.00	1	8.50	8.47	-1	1,116	-0.09%
2022/01/26	1	8.16	0	0.00	8.18	1	1,141	0.09%
2022/01/25	1	8.18	0	0.00	8.16	1	1,160	0.09%
2022/01/20	0	0.00	20	8.40	8.40	-20	1,150	-1.74%
2022/01/14	1	8.38	0	0.00	8.39	1	1,159	0.09%
2022/01/12	1	8.41	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	5	8.55	0	0.00	8.56	5	1,141	0.44%
2021/12/29	1	8.42	0	0.00	8.49	1	1,127	0.09%
2021/12/27	10	8.40	0	0.00	8.40	10	1,149	0.87%
2021/12/15	10	8.43	0	0.00	8.43	10	1,286	0.78%
2021/12/10	0	0.00	2.1	8.52	8.52	-2.1	1,324	-0.16%
2021/12/03	10	8.42	0	0.00	8.42	10	1,413	0.71%
2021/11/30	0	0.00	1	8.52	8.48	-1	1,627	-0.06%
2021/11/29	1	8.48	0	0.00	8.39	1	1,657	0.06%
2021/11/26	1	8.62	0	0.00	8.57	1	1,665	0.06%
2021/11/23	0	0.00	6	8.75	8.73	-6	1,706	-0.35%
2021/11/22	0	0.00	1	8.81	8.83	-1	1,716	-0.06%
2021/11/17	0	0.00	3	8.79	8.85	-3	1,687	-0.18%
2021/11/11	1	8.73	0	0.00	8.68	1	1,639	0.06%
2021/11/10	1	8.84	1	8.83	8.76	0	1,629	0.00%
2021/11/08	3	8.69	0	0.00	8.61	3	1,608	0.19%
2021/11/04	2	8.65	0	0.00	8.63	2	1,611	0.12%
2021/10/27	2	8.56	0	0.00	8.56	2	1,563	0.13%
2021/10/21	0	0.00	1	8.57	8.56	-1	1,612	-0.06%
2021/10/14	6	8.35	0	0.00	8.35	6	1,700	0.35%
2021/10/12	1	8.37	0	0.00	8.36	1	1,784	0.06%
2021/10/07	0	0.00	1	8.46	8.48	-1	1,785	-0.06%
2021/10/04	1	8.42	0	0.00	8.38	1	1,843	0.05%
2021/09/29	0	0.00	5	8.72	8.72	-5	1,861	-0.27%
2021/09/27	2	8.89	1	8.83	8.92	1	1,873	0.05%
2021/09/23	1	8.55	0	0.00	8.58	1	1,862	0.05%
2021/09/17	5	8.50	0	0.00	8.50	5	1,828	0.27%
2021/09/16	1	8.63	2	8.63	8.59	-1	1,818	-0.05%
2021/09/14	1	8.76	0	0.00	8.75	1	1,810	0.06%
2021/09/10	1	8.51	0	0.00	8.49	1	1,841	0.05%
2021/09/08	10	8.73	0	0.00	8.58	10	1,817	0.55%
2021/09/07	1	8.77	0	0.00	8.80	1	1,799	0.06%
2021/09/06	0	0.00	5	10.15	10.00	-5	1,713	-0.29%
2021/09/03	10	10.20	0	0.00	10.25	10	1,618	0.62%
2021/09/02	1	10.20	0	0.00	10.20	1	1,585	0.06%
2021/08/25	1	9.92	0	0.00	9.88	1	1,554	0.06%
2021/07/23	0	0.00	2	10.00	10.05	-2	3,010	-0.07%
2021/07/21	0	0.00	1	9.97	9.94	-1	3,156	-0.03%
2021/07/09	2	10.10	0.9	10.00	10.00	1.1	4,376	0.03%
2021/06/07	0	0.00	1	9.98	9.93	-1	5,626	-0.02%
2021/06/04	1	9.99	0	0.00	9.99	1	5,688	0.02%
2021/06/03	2	10.13	14	10.20	10.05	-12	5,820	-0.21%
2021/05/27	1	9.80	12	9.88	9.89	-11	5,773	-0.19%
2021/05/24	10	9.52	0	0.00	9.43	10	5,750	0.17%
2021/05/21	5	9.30	0	0.00	9.42	5	5,788	0.09%
2021/05/19	0	0.00	0.4	9.35	9.33	-0.4	5,829	-0.01%
2021/05/13	0	0.00	1	9.95	9.89	-1	5,713	-0.02%
2021/05/12	0	0.00	1	9.65	9.98	-1	5,654	-0.02%
2021/05/11	2	10.68	100	10.51	10.50	-98	5,472	-1.79%
2021/05/10	1	10.95	1	10.75	10.90	0	5,393	0.00%
2021/05/03	0	0.00	3	11.45	11.30	-3	4,820	-0.06%
2021/04/28	1	11.70	5	11.75	11.70	-4	4,651	-0.09%
2021/04/26	1	11.70	0	0.00	11.55	1	4,524	0.02%
2021/04/23	1	11.85	9	11.62	11.75	-8	4,424	-0.18%
2021/04/22	6	11.78	18	11.90	11.50	-12	4,307	-0.28%
2021/04/21	0	0.00	3	11.40	11.45	-3	3,854	-0.08%
2021/04/20	4	11.49	3	11.45	11.45	1	3,816	0.03%
2021/04/19	0	0.00	6	11.24	11.25	-6	3,582	-0.17%
2021/04/16	0	0.00	38	10.92	10.85	-38	3,421	-1.11%
2021/04/15	0	0.00	0.1	10.75	10.85	-0.1	3,403	0.00%
2021/04/13	3	10.95	0	0.00	10.85	3	3,423	0.09%
2021/04/12	2	10.75	0	0.00	10.85	2	3,300	0.06%
2021/04/09	0	0.00	25	10.80	10.80	-25	3,267	-0.77%
2021/03/31	20	10.59	0	0.00	10.55	20	3,187	0.63%
2021/03/30	7	10.75	27	10.80	10.80	-20	3,146	-0.64%
2021/03/25	15	10.78	0	0.00	10.75	15	3,059	0.49%
2021/03/24	2	10.85	8	10.78	10.80	-6	3,053	-0.20%
2021/03/19	1	10.60	0	0.00	10.65	1	3,043	0.03%
2021/03/17	28	10.76	3	10.92	10.80	25	3,052	0.82%
2021/03/16	1	11.20	3	11.25	11.20	-2	3,047	-0.07%
2021/03/12	1	10.30	0	0.00	10.35	1	2,914	0.03%
2021/03/10	0	0.00	12	10.61	10.75	-12	2,929	-0.41%
2021/03/09	10	10.55	12	10.83	10.90	-2	2,983	-0.07%
2021/03/04	2	10.35	0	0.00	10.30	2	3,174	0.06%
2021/03/03	0	0.00	7	10.37	10.25	-7	3,257	-0.21%
2021/02/22	6	10.02	0	0.00	10.00	6	3,565	0.17%
2021/02/18	2	9.87	3	10.08	10.05	-1	3,684	-0.03%
2021/02/04	0	0.00	2	9.39	9.39	-2	3,946	-0.05%
2021/01/29	10	9.26	0	0.00	9.26	10	4,372	0.23%
2021/01/21	0	0.00	1	9.27	9.25	-1	5,089	-0.02%
2021/01/19	0	0.00	1	9.70	9.71	-1	5,464	-0.02%
2021/01/12	0	0.00	5	9.84	9.60	-5	6,414	-0.08%
2021/01/11	1	9.93	0	0.00	9.92	1	6,631	0.02%
2021/01/05	3	10.43	0	0.00	10.35	3	7,000	0.04%
2020/12/30	6	10.44	0	0.00	10.45	6	7,166	0.08%
2020/12/29	1	10.45	0	0.00	10.50	1	7,185	0.01%
2020/12/28	0	0.00	6	10.45	10.50	-6	7,188	-0.08%
2020/12/23	0	0.00	1	10.35	10.30	-1	7,267	-0.01%
2020/12/22	1	10.20	2	10.40	10.30	-1	7,360	-0.01%
2020/12/21	6	10.26	0	0.00	10.25	6	7,423	0.08%
2020/12/14	0	0.00	10	10.55	10.60	-10	8,193	-0.12%
2020/12/10	13	10.49	2	10.80	10.65	11	8,452	0.13%
2020/12/09	12	10.50	7	10.45	10.40	5	8,476	0.06%
2020/12/08	2	10.85	2	10.80	10.75	0	8,497	0.00%
2020/12/04	2	11.15	0	0.00	11.20	2	8,602	0.02%
2020/12/03	1	11.10	0	0.00	11.15	1	8,740	0.01%
2020/12/02	1	11.40	0	0.00	11.35	1	9,237	0.01%
2020/12/01	6	11.49	0	0.00	11.50	6	9,529	0.06%
2020/11/26	2	11.55	3	11.62	11.60	-1	9,450	-0.01%
2020/11/25	11	11.55	2	11.60	11.60	9	9,630	0.09%
2020/11/20	0	0.00	3	11.30	11.40	-3	9,743	-0.03%
2020/11/17	2	11.40	40	11.45	11.45	-38	10,609	-0.36%
2020/11/13	4	11.63	4	11.90	11.90	0	10,962	0.00%
2020/11/12	2	12.20	0	0.00	11.85	2	11,272	0.02%
2020/11/09	5	12.41	0	0.00	12.30	5	11,591	0.04%
2020/11/06	30	12.70	10	12.60	12.55	20	11,621	0.17%
2020/11/05	0	0.00	5	12.85	12.90	-5	11,671	-0.04%
2020/11/04	0	0.00	4.3	13.04	12.90	-4.3	11,757	-0.04%
2020/11/03	40	12.68	30	12.70	12.80	10	11,600	0.09%
2020/11/02	10	12.35	15	12.55	12.70	-5	11,578	-0.04%
2020/10/29	2	12.48	71	12.54	12.60	-69	11,608	-0.59%
2020/10/28	50	12.40	15	12.30	12.25	35	11,480	0.30%
2020/10/27	15	12.58	61	12.98	12.55	-46	11,392	-0.40%
2020/10/26	5	12.55	10	12.40	12.50	-5	11,163	-0.04%
2020/10/23	1	12.65	10	12.45	12.35	-9	11,139	-0.08%
2020/10/22	10	12.60	6	12.40	12.45	4	11,101	0.04%
2020/10/21	1	12.60	32	12.42	12.40	-31	11,088	-0.28%
2020/10/20	11	12.55	20	12.70	12.60	-9	10,947	-0.08%
2020/10/19	6	12.00	63	12.05	12.10	-57	10,385	-0.55%
2020/10/16	11	11.79	10	11.80	11.70	1	10,143	0.01%
2020/10/14	10	11.70	19.2	11.71	11.65	-9.2	10,072	-0.09%
2020/10/13	0	0.00	20	11.35	11.40	-20	10,094	-0.20%
2020/10/08	0	0.00	10	11.40	11.35	-10	10,376	-0.10%
2020/10/07	20	11.30	8	11.25	11.40	12	10,465	0.11%
2020/10/05	10	11.10	0	0.00	11.15	10	10,671	0.09%
2020/09/30	10	11.10	0	0.00	11.25	10	10,886	0.09%
2020/09/25	5	10.55	0	0.00	10.75	5	11,461	0.04%
2020/09/24	0	0.00	1	10.90	10.90	-1	11,423	-0.01%
2020/09/23	2	11.45	20	11.35	11.30	-18	11,459	-0.16%
2020/09/22	13	11.70	70	11.88	11.65	-57	11,322	-0.50%
2020/09/18	0	0.00	9	11.70	11.65	-9	10,876	-0.08%
2020/09/16	20	11.81	3	11.70	11.70	17	10,713	0.16%
2020/09/15	30	11.55	3	11.48	11.45	27	10,498	0.26%
2020/09/14	42	11.21	30	11.35	11.30	12	10,401	0.12%
2020/09/11	0	0.00	50	11.00	11.05	-50	10,288	-0.49%
2020/09/10	32	11.45	0	0.00	11.25	32	10,208	0.31%
2020/09/09	20	11.45	0	0.00	11.45	20	10,118	0.20%
2020/09/08	11	11.31	30	11.20	11.35	-19	9,998	-0.19%
2020/09/07	7	11.65	111	11.69	11.45	-104	9,823	-1.06%	大賣/鉅額交易
2020/09/04	74	11.01	3	11.05	11.05	71	9,269	0.77%
2020/09/03	0	0.00	2	10.90	10.80	-2	8,975	-0.02%
2020/09/01	10	10.70	0	0.00	10.70	10	8,810	0.11%
2020/08/28	10	10.45	0	0.00	10.60	10	8,556	0.12%
2020/08/27	3	10.62	2	10.60	10.55	1	8,482	0.01%
2020/08/26	104	10.90	12	10.70	10.65	92	8,421	1.09%	大買/
2020/08/25	20	10.95	5	10.85	10.90	15	8,277	0.18%
2020/08/24	7	11.04	5	11.40	10.90	2	8,160	0.02%
2020/08/21	0	0.00	37	11.20	11.30	-37	7,771	-0.48%
2020/08/20	6.3	10.19	50	10.65	10.30	-43.7	7,344	-0.60%
2020/08/19	0	0.00	32	10.96	11.00	-32	7,034	-0.45%
2020/08/18	23	10.71	97	10.83	10.90	-74	6,793	-1.09%
2020/08/17	2	10.30	11	10.50	10.55	-9	6,347	-0.14%
2020/08/14	11	10.21	0	0.00	10.20	11	6,090	0.18%
2020/08/12	0	0.00	21	10.46	10.50	-21	5,769	-0.36%
2020/08/11	0	0.00	6	10.30	10.15	-6	5,637	-0.11%
2020/08/10	2	10.75	177	10.54	10.75	-175	5,473	-3.20%	大賣/鉅額交易
2020/08/07	10	10.40	0	0.00	10.45	10	5,333	0.19%
2020/08/06	2	10.40	2	10.30	10.30	0	5,289	0.00%
2020/08/05	0	0.00	22	10.45	10.35	-22	5,319	-0.41%
2020/08/04	50	10.29	36	10.25	10.25	14	5,394	0.26%
2020/08/03	20	9.99	0	0.00	10.00	20	5,502	0.36%
2020/07/31	0	0.00	5	10.05	10.05	-5	5,513	-0.09%
2020/07/30	2	9.88	2	10.15	10.15	0	5,562	0.00%
2020/07/29	0	0.00	1	9.81	9.85	-1	5,519	-0.02%
2020/07/28	0	0.00	1	9.55	9.50	-1	5,502	-0.02%
2020/07/27	2	9.69	0	0.00	9.68	2	5,480	0.04%
2020/07/24	7	10.09	1	10.10	9.95	6	5,442	0.11%
2020/07/23	2	10.15	0	10.10	10.10	2	5,401	0.04%
2020/07/22	0	0.00	48	10.31	10.20	-48	5,425	-0.88%
2020/07/21	0	0.00	5	10.20	10.15	-5	5,375	-0.09%
2020/07/17	1	11.00	227	10.60	10.30	-226	5,252	-4.30%	大賣/鉅額交易
2020/07/16	23	10.48	60	10.23	10.75	-37	5,025	-0.74%
2020/07/15	1	10.30	20	10.30	10.10	-19	4,752	-0.40%
2020/07/14	7	10.29	40	10.15	10.25	-33	4,605	-0.72%
2020/07/13	0	0.00	40	10.01	10.05	-40	4,449	-0.90%
2020/07/10	0	0.00	10	9.85	9.85	-10	4,290	-0.23%
2020/07/09	0	0.00	2	10.35	10.35	-2	4,164	-0.05%
2020/07/08	4	10.23	15	10.68	10.70	-11	3,924	-0.28%
2020/07/07	2	9.67	9	9.68	9.73	-7	3,576	-0.20%
2020/07/06	2	9.41	0	0.00	9.40	2	3,377	0.06%
2020/07/03	0	0.00	40	9.40	9.43	-40	3,316	-1.21%
2020/07/02	0	0.00	15	9.57	9.60	-15	3,269	-0.46%
2020/07/01	2	8.88	3	8.94	9.01	-1	3,122	-0.03%
2020/06/29	1	8.80	0	0.00	8.80	1	3,151	0.03%
2020/06/19	2	8.91	0	0.00	8.96	2	3,198	0.06%
2020/06/10	7	9.36	1	9.30	9.35	6	3,248	0.18%
2020/06/09	0	0.00	2	9.38	9.46	-2	3,257	-0.06%
2020/06/08	0	0.00	2	9.38	9.38	-2	3,248	-0.06%
2020/06/03	2	9.20	0	0.00	9.21	2	3,236	0.06%
2020/06/02	2	9.15	0	0.00	9.19	2	3,204	0.06%
2020/05/29	0	0.00	1	9.26	9.29	-1	3,107	-0.03%
2020/05/26	0	0.00	6	8.46	8.47	-6	2,978	-0.20%
2020/05/19	0	0.00	7	8.27	8.43	-7	3,036	-0.23%
2020/05/12	3	8.16	0	0.00	8.15	3	2,979	0.10%
2020/05/11	10	8.71	5	8.19	8.35	5	2,900	0.17%
2020/05/08	27	9.22	0	0.00	8.73	27	2,716	0.99%
2020/05/07	10	9.25	0	0.00	9.29	10	2,509	0.40%
2020/05/06	0	0.00	10	9.15	9.25	-10	2,490	-0.40%
2020/04/30	12	8.92	0	0.00	9.12	12	2,427	0.49%
2020/04/29	0	0.00	2	9.00	9.09	-2	2,414	-0.08%
2020/04/28	5	9.07	2	8.98	8.93	3	2,442	0.12%
2020/04/24	0	0.00	1	8.28	8.28	-1	2,528	-0.04%
2020/04/23	2	8.26	0	0.00	8.34	2	2,646	0.08%
2020/04/20	0.5	8.49	2	8.58	8.50	-1.5	3,078	-0.05%
2020/04/16	0	0.00	2	8.45	8.42	-2	3,196	-0.06%
2020/04/14	0	0.00	10	8.10	8.10	-10	3,212	-0.31%
2020/04/10	1	8.09	10	8.04	8.00	-9	3,253	-0.28%
2020/04/08	20	7.53	0	0.00	7.50	20	3,224	0.62%
2020/04/07	0	0.00	5	7.50	7.47	-5	3,226	-0.15%
2020/04/06	0	0.00	3	7.48	7.45	-3	3,280	-0.09%
2020/04/01	7	7.51	17	7.54	7.43	-10	3,334	-0.30%
2020/03/31	10	7.36	11	7.30	7.32	-1	3,349	-0.03%
2020/03/30	0	0.00	3	7.00	6.98	-3	3,344	-0.09%
2020/03/27	10	6.80	0	0.00	6.80	10	3,380	0.30%
2020/03/26	0	0.00	6	6.60	7.00	-6	3,398	-0.18%
2020/03/24	0	0.00	5	6.20	6.15	-5	3,371	-0.15%
2020/03/19	0	0.00	2	5.51	5.65	-2	3,501	-0.06%
2020/03/17	0	0.00	20	6.34	6.48	-20	3,703	-0.54%
2020/03/13	1	6.60	0	0.00	7.30	1	4,129	0.02%
2020/03/11	0	0.00	4	7.54	7.59	-4	5,187	-0.08%
2020/02/26	0	0.00	1	8.08	8.06	-1	7,285	-0.01%
2020/02/21	2	8.10	0	0.00	8.13	2	7,415	0.03%
2020/02/18	2	8.21	0	0.00	8.14	2	7,473	0.03%
2020/02/14	2	8.44	0	0.00	8.41	2	7,482	0.03%
2020/02/10	5	8.32	0	0.00	8.46	5	7,691	0.07%
2020/02/07	2	8.57	0	0.00	8.49	2	7,702	0.03%
2020/02/06	2	8.57	6	8.71	8.78	-4	7,746	-0.05%
2020/02/05	5	8.52	0	0.00	8.49	5	7,929	0.06%
2020/01/17	6	10.06	3	10.10	9.95	3	8,138	0.04%
2020/01/16	11	9.98	3	10.07	10.10	8	8,095	0.10%
2020/01/15	0	0.00	5	9.68	9.80	-5	7,965	-0.06%
2020/01/14	0	0.00	3	9.46	9.49	-3	7,976	-0.04%
2020/01/13	1	9.31	14	9.29	9.38	-13	8,167	-0.16%
2020/01/10	30	9.38	18	9.33	9.27	12	8,427	0.14%
2020/01/03	2	9.25	1	9.30	9.26	1	8,799	0.01%
2020/01/02	0	0.00	2	9.34	9.33	-2	8,736	-0.02%
2019/12/31	0	0.00	5	9.40	9.44	-5	8,725	-0.06%
2019/12/30	0	0.00	20	9.41	9.40	-20	8,723	-0.23%
2019/12/27	2	9.31	1.1	9.39	9.31	0.9	8,649	0.01%
2019/12/25	4	9.26	3	9.35	9.22	1	8,549	0.01%
2019/12/24	1	9.35	1	9.53	9.31	0	8,494	0.00%
2019/12/23	3	9.40	0	0.00	9.42	3	8,449	0.04%
2019/12/20	0	0.00	2	9.48	9.50	-2	8,368	-0.02%
2019/12/18	1	9.55	0	0.00	9.56	1	8,398	0.01%
2019/12/17	0	0.00	3.5	9.68	9.55	-3.5	8,461	-0.04%
2019/12/16	0	0.00	100	9.60	9.65	-100	8,378	-1.19%
2019/12/13	2	9.47	2	9.50	9.49	0	8,248	0.00%
2019/12/12	12	9.52	27.4	9.61	9.50	-15.4	8,165	-0.19%
2019/12/11	11	9.98	21	9.70	9.66	-10	7,921	-0.13%
2019/12/10	2	9.99	25	9.83	10.00	-23	7,634	-0.30%
2019/12/09	22	9.60	9	9.64	9.65	13	7,434	0.17%
2019/12/06	375	10.06	322	10.16	9.47	53	7,176	0.74%	大買/大賣/
2019/12/05	34	9.48	170.7	9.65	9.69	-136.7	6,271	-2.18%	大賣/鉅額交易
2019/12/04	7	8.52	15	8.75	8.81	-8	5,634	-0.14%
2019/12/03	18	8.47	5	8.48	8.40	13	5,259	0.25%
2019/12/02	13	8.43	35.3	8.59	8.60	-22.3	5,085	-0.44%
2019/11/29	5	7.80	4	7.86	7.82	1	4,393	0.02%
2019/11/27	5	8.01	3	7.95	7.94	2	4,122	0.05%
2019/11/22	8	7.74	8	7.77	7.74	0	3,971	0.00%
2019/11/21	1	7.62	2	7.66	7.65	-1	3,939	-0.03%
2019/11/20	10	7.97	7	8.05	7.81	3	3,878	0.08%
2019/11/18	0	0.00	15	7.80	7.76	-15	3,728	-0.40%
2019/11/15	0	0.00	11	7.71	7.71	-11	3,686	-0.30%
2019/11/14	5	7.59	0	0.00	7.49	5	3,621	0.14%
2019/11/13	0	0.00	21	7.63	7.58	-21	3,564	-0.59%
2019/11/12	12	7.61	0	0.00	7.59	12	3,537	0.34%
2019/11/11	1	7.66	0	0.00	7.65	1	3,475	0.03%
2019/11/08	0	0.00	1	8.17	8.17	-1	3,356	-0.03%
2019/11/07	4	8.20	0	0.00	8.24	4	3,320	0.12%
2019/11/06	11	8.35	20	8.36	8.26	-9	3,264	-0.28%
2019/11/05	0	0.00	20	8.45	8.35	-20	3,234	-0.62%
2019/11/04	47	8.54	84	8.43	8.52	-37	3,153	-1.17%
2019/11/01	0	0.00	30	8.20	8.21	-30	2,930	-1.02%
2019/10/31	1	8.20	1	8.20	8.16	0	2,913	0.00%
2019/10/30	7	8.37	26	8.38	8.27	-19	2,888	-0.66%
2019/10/29	1	8.23	0	0.00	8.27	1	2,830	0.04%
2019/10/28	2	8.43	2	8.42	8.42	0	2,775	0.00%
2019/10/25	2	8.43	103	8.45	8.51	-101	2,670	-3.78%	大賣/鉅額交易
2019/10/24	4	8.25	111	8.24	8.27	-107	2,417	-4.43%	大賣/鉅額交易
2019/10/23	2	8.17	31	8.18	8.15	-29	2,335	-1.24%
2019/10/22	6	8.26	51	8.30	8.30	-45	2,215	-2.03%
2019/10/21	24	8.71	56	8.70	8.60	-32	2,030	-1.58%
2019/10/18	9	8.65	14	8.54	8.43	-5	1,785	-0.28%
2019/10/17	22	8.64	71	8.64	8.69	-49	1,491	-3.29%
2019/10/16	0	0.00	24	7.87	7.90	-24	1,150	-2.09%
2019/10/15	3	7.70	16	7.81	7.70	-13	1,050	-1.24%
2019/10/14	5	7.47	0	0.00	7.54	5	903	0.55%
2019/10/07	1	6.88	0	0.00	6.88	1	834	0.12%
2019/10/02	6	7.13	12	7.18	7.13	-6	806	-0.74%
2019/10/01	0	0.00	6	7.11	7.10	-6	807	-0.74%
2019/09/26	0	0.00	4	7.62	7.56	-4	762	-0.52%
2019/09/25	0	0.00	3	7.50	7.45	-3	741	-0.40%
2019/09/23	10	7.80	0	0.00	7.70	10	723	1.38%
2019/09/20	8	7.41	8	7.51	7.58	0	655	0.00%
2019/08/23	0	0.00	25	7.12	7.12	-25	722	-3.46%
2019/08/22	0	0.00	2	7.12	7.09	-2	745	-0.27%
2019/08/21	0	0.00	20	7.10	7.10	-20	774	-2.58%
2019/07/26	0	0.00	2	7.20	7.19	-2	764	-0.26%
2019/07/24	2	7.24	0	0.00	7.22	2	783	0.26%
2019/07/19	0	7.38	0	0.00	7.38	0	785	0.00%
2019/07/17	0	0.00	1	7.25	7.23	-1	752	-0.13%
2019/06/25	0	0.00	4	7.09	7.10	-4	889	-0.45%
2019/06/18	0	0.00	4	7.19	7.18	-4	881	-0.45%
2019/06/17	5	7.24	0	0.00	7.21	5	886	0.56%
2019/05/28	0	0.00	2	7.62	7.60	-2	755	-0.26%
2019/05/17	0	0.00	30	7.19	7.19	-30	718	-4.18%
2019/05/13	0	0.00	25	7.13	7.15	-25	725	-3.44%
2019/04/26	6	7.52	0	0.00	7.51	6	693	0.87%
2019/04/25	0	0.00	5	7.41	7.60	-5	686	-0.73%
2019/04/24	4	7.33	0	0.00	7.33	4	673	0.59%
2019/04/19	5	7.20	0	0.00	7.28	5	684	0.73%
2019/04/18	5	7.31	0	0.00	7.30	5	678	0.74%
2019/04/16	2	7.46	0	0.00	7.36	2	652	0.31%
2019/04/15	10	7.45	0	0.00	7.47	10	636	1.57%
2019/04/08	9	7.70	0	0.00	7.74	9	551	1.63%
2019/03/28	0	0.00	3	8.04	8.02	-3	493	-0.61%
2019/03/25	8	7.68	0	0.00	7.67	8	484	1.65%
2019/03/22	0	7.85	19	7.90	7.87	-19	472	-4.02%
2019/03/20	5	7.87	0	0.00	7.85	5	472	1.06%
2019/03/19	5	7.93	0	0.00	7.90	5	468	1.07%
2019/03/15	5	7.95	0	0.00	8.00	5	488	1.02%
2019/03/14	5	7.95	0	0.00	7.95	5	487	1.03%
2019/03/13	2	8.00	1	7.99	8.01	1	487	0.20%
2019/03/11	8	7.99	0	0.00	8.01	8	497	1.61%
2019/03/08	5	7.98	0	0.00	8.01	5	519	0.96%
2019/03/05	5	8.00	0	0.00	7.99	5	571	0.87%
2019/03/04	0	0.00	13	8.11	8.08	-13	578	-2.25%
2019/02/20	2	8.11	0	0.00	8.14	2	735	0.27%
2019/02/18	1	8.11	0	0.00	8.16	1	765	0.13%
2019/02/15	1	8.14	1	8.16	8.16	0	775	0.00%
2019/02/14	0	0.00	2	8.24	8.21	-2	776	-0.26%
2019/02/13	2	8.18	0	0.00	8.20	2	785	0.25%
2019/02/12	1	8.17	0	0.00	8.18	1	791	0.13%
2019/01/23	1	8.25	0	0.00	8.25	1	931	0.11%
2019/01/08	0	0.00	2	8.14	8.15	-2	1,084	-0.18%
2019/01/03	0	0.00	5	8.19	8.18	-5	1,230	-0.41%
2018/12/27	0	0.00	20	8.09	8.10	-20	1,296	-1.54%
2018/12/26	0	0.00	6	8.01	8.01	-6	1,302	-0.46%
2018/12/24	0	0.00	7	8.30	8.27	-7	1,320	-0.53%
2018/12/19	11	8.20	0	0.00	8.20	11	1,371	0.80%
2018/12/18	2	8.28	0	0.00	8.25	2	1,384	0.14%
2018/12/06	4	8.67	0	0.00	8.64	4	1,379	0.29%
2018/12/03	3	8.99	2	8.98	9.05	1	1,402	0.07%
2018/11/30	0	0.00	2	8.98	9.00	-2	1,384	-0.14%
2018/11/28	0	0.00	31	8.82	8.83	-31	1,502	-2.06%
2018/11/27	0	0.00	2	8.49	8.50	-2	1,514	-0.13%
2018/11/21	0	0.00	1	8.50	8.47	-1	1,428	-0.07%
2018/11/20	0	8.48	5	8.50	8.48	-5	1,414	-0.35%
2018/11/19	0	0.00	1	8.44	8.45	-1	1,399	-0.07%
2018/11/16	0	0.00	6	8.31	8.38	-6	1,384	-0.43%
2018/11/14	0	0.00	5	8.04	8.03	-5	1,362	-0.37%
2018/11/13	0	0.00	1	7.96	8.01	-1	1,380	-0.07%
2018/11/08	0	0.00	5	8.04	8.02	-5	1,494	-0.33%
2018/11/07	0	0.00	2	7.75	8.00	-2	1,523	-0.13%
2018/11/06	0	0.00	2	7.50	7.53	-2	1,541	-0.13%
2018/11/02	0	0.00	1	7.30	7.35	-1	1,731	-0.06%
2018/10/26	0	0.00	1	7.10	7.01	-1	2,420	-0.04%
2018/10/25	4	6.96	0	0.00	7.00	4	2,422	0.17%
2018/10/22	2	7.30	0	0.00	7.30	2	2,457	0.08%
2018/10/18	6	7.12	0	0.00	7.21	6	2,476	0.24%
2018/10/16	4	7.10	0	0.00	7.10	4	2,440	0.16%
2018/10/15	4	7.10	0	0.00	7.08	4	2,432	0.16%
2018/10/11	31	7.25	10	7.25	7.21	21	2,381	0.88%
2018/10/08	8	8.03	0	0.00	8.05	8	2,315	0.35%
2018/10/05	22	8.31	0	0.00	8.19	22	2,313	0.95%
2018/10/04	22	8.78	0	0.00	8.75	22	2,288	0.96%
2018/10/03	1	8.88	0	0.00	8.88	1	2,281	0.04%
2018/10/01	3	8.87	0	0.00	8.88	3	2,291	0.13%
2018/09/28	6	8.86	0	0.00	8.93	6	2,310	0.26%
2018/09/27	0	0.00	2	8.96	8.96	-2	2,398	-0.08%
2018/09/26	11	8.98	0	0.00	9.00	11	2,458	0.45%
2018/09/25	6	9.10	1	9.10	9.10	5	2,461	0.20%
2018/09/21	6	9.13	0	0.00	9.16	6	2,454	0.24%
2018/09/19	1	9.18	0	0.00	9.16	1	2,456	0.04%
2018/09/17	5	9.10	0	0.00	9.12	5	2,485	0.20%
2018/09/12	4	9.11	0	0.00	9.10	4	2,513	0.16%
2018/09/11	1	9.18	0	0.00	9.15	1	2,542	0.04%
2018/09/07	7	9.57	0	0.00	9.32	7	2,553	0.27%
2018/09/04	1	9.66	10	10.14	10.10	-9	2,625	-0.34%
2018/09/03	0	0.00	2	9.43	9.43	-2	2,551	-0.08%
2018/08/29	0	0.00	2	9.05	9.11	-2	2,616	-0.08%
2018/08/28	1	9.10	0	0.00	9.10	1	2,982	0.03%
2018/08/22	1	9.20	0	0.00	9.16	1	3,044	0.03%
2018/08/20	9	9.51	0	0.00	9.25	9	3,078	0.29%
2018/08/17	1	9.97	28	10.06	9.90	-27	3,074	-0.88%
2018/08/16	24	10.26	0	0.00	10.30	24	3,060	0.78%
2018/08/15	6	10.43	12	10.78	10.40	-6	3,034	-0.20%
2018/08/14	3	10.30	0	0.00	10.30	3	3,001	0.10%
2018/08/13	10	10.64	6	10.85	10.40	4	2,999	0.13%
2018/08/10	10	11.32	5	11.32	11.05	5	2,944	0.17%
2018/08/09	12	11.08	22	11.03	11.05	-10	2,831	-0.35%
2018/08/08	14	11.21	36	11.07	11.40	-22	2,725	-0.81%
2018/08/07	15	10.23	7	10.51	10.60	8	2,420	0.33%
2018/08/06	1	9.79	3	9.70	9.79	-2	2,165	-0.09%
2018/08/02	7	8.96	0	0.00	8.98	7	2,132	0.33%
2018/08/01	18	9.09	0	0.00	9.01	18	2,117	0.85%
2018/07/31	6	9.11	0	0.00	9.11	6	2,146	0.28%
2018/07/30	1	8.91	0	0.00	9.02	1	2,185	0.05%
2018/07/24	0	0.00	3	8.90	8.91	-3	2,130	-0.14%
2018/07/23	3	8.96	0	0.00	8.85	3	2,149	0.14%
2018/07/20	0	0.00	3	9.04	8.98	-3	2,159	-0.14%
2018/07/11	3	9.21	0	0.00	9.21	3	2,309	0.13%
2018/07/05	22	8.83	8	8.95	8.91	14	2,323	0.60%
2018/07/04	21	9.37	10	9.39	9.21	11	2,237	0.49%
2018/06/27	0	0.00	1	10.45	10.35	-1	2,259	-0.04%
2018/06/26	13	10.07	4	10.00	10.20	9	2,270	0.40%
2018/06/25	0	0.00	1	10.20	10.25	-1	2,275	-0.04%
2018/06/21	0	0.00	2	10.55	10.55	-2	2,264	-0.09%
2018/06/20	1	10.40	1	10.50	10.55	0	2,274	0.00%
2018/06/12	0	0.00	7	11.05	11.00	-7	2,266	-0.31%
2018/06/11	0	0.00	2	11.00	11.00	-2	2,261	-0.09%
2018/06/07	2	10.95	1	11.00	11.00	1	2,275	0.04%
2018/06/05	12	10.65	10	10.77	10.70	2	2,242	0.09%
2018/06/04	12	11.00	0	0.00	11.00	12	1,890	0.63%
2018/05/30	6	11.05	5	11.10	11.10	1	1,949	0.05%
2018/05/28	20	11.01	0	0.00	11.10	20	2,008	1.00%
2018/05/24	30	11.41	0	0.00	11.50	30	2,108	1.42%
2018/05/23	3	11.72	0	0.00	11.70	3	2,152	0.14%
2018/05/22	6	12.08	0	0.00	12.05	6	2,213	0.27%
2018/05/18	40	12.20	0	0.00	12.20	40	2,372	1.69%
2018/05/17	2	12.20	0	0.00	12.20	2	2,445	0.08%
2018/05/16	17	12.21	0	0.00	12.20	17	2,502	0.68%
2018/05/15	77	12.26	0	0.00	12.25	77	2,543	3.03%
2018/05/08	5	12.05	0	0.00	11.95	5	2,801	0.18%
2018/05/07	5	12.15	0	0.00	12.15	5	2,842	0.18%
2018/05/04	1	12.90	0	0.00	12.85	1	2,994	0.03%
2018/05/03	5	13.00	0	0.00	13.05	5	3,028	0.17%
2018/05/02	3	13.20	0	0.00	13.30	3	3,081	0.10%
2018/04/27	6	13.50	0	0.00	13.00	6	3,222	0.19%
2018/04/25	10	13.00	0	0.00	14.00	10	3,482	0.29%
2018/04/24	120	13.63	0	0.00	13.60	120	3,514	3.41%	大買/鉅額交易
2018/04/23	10	15.05	0	0.00	15.05	10	3,544	0.28%
2018/04/11	0	0.00	20	15.45	15.50	-20	3,815	-0.52%
2018/04/10	2	15.53	0	0.00	15.45	2	3,861	0.05%
2018/03/31	2	16.00	0	0.00	15.80	2	4,500	0.04%
2018/03/30	8	15.83	6	15.93	15.85	2	4,546	0.04%
2018/03/29	1	15.15	0	0.00	15.35	1	4,616	0.02%
2018/03/28	1	15.05	0	0.00	15.05	1	4,809	0.02%
2018/03/23	2	15.25	0	0.00	15.25	2	5,139	0.04%
2018/03/20	15	15.02	0	0.00	15.40	15	5,192	0.29%
2018/03/16	55	15.50	0	0.00	15.65	55	5,219	1.05%
2018/03/15	19	16.00	0	0.00	16.05	19	5,219	0.36%
2018/03/09	2	16.35	0	0.00	16.45	2	5,447	0.04%
2018/03/07	1	16.10	0	0.00	16.20	1	5,397	0.02%
2018/03/06	12	16.15	2	16.10	16.10	10	5,379	0.19%
2018/03/05	7	16.55	2	16.40	16.40	5	5,337	0.09%
2018/03/02	2	16.70	2	16.80	16.75	0	5,297	0.00%
2018/03/01	3	16.63	0	0.00	16.70	3	5,258	0.06%
2018/02/27	25	17.06	6	16.85	16.85	19	5,223	0.36%
2018/02/26	15	17.50	0	0.00	17.40	15	5,128	0.29%
2018/02/23	14	17.61	2	17.70	17.75	12	5,068	0.24%
2018/02/21	0	0.00	0.5	17.75	17.85	-0.5	4,929	-0.01%
2018/02/12	15	16.72	2	16.80	16.80	13	4,780	0.27%
2018/02/09	0	0.00	5	16.85	16.95	-5	4,711	-0.11%
2018/02/06	13	16.22	1	16.15	16.40	12	4,521	0.27%
2018/02/02	7	16.75	0	0.00	16.70	7	4,330	0.16%
2018/02/01	0	0.00	7	17.01	16.75	-7	4,310	-0.16%
2018/01/31	0	0.00	10	16.70	16.95	-10	4,229	-0.24%
2018/01/30	0	0.00	4	16.36	16.45	-4	4,131	-0.10%
2018/01/29	29	16.39	3	16.90	16.25	26	4,054	0.64%
2018/01/25	3	17.35	0	0.00	17.15	3	3,806	0.08%
2018/01/24	5	17.11	0	0.00	17.30	5	3,755	0.13%
2018/01/23	8	17.29	13	17.31	17.20	-5	3,716	-0.13%
2018/01/22	6	17.23	29	17.37	17.40	-23	3,592	-0.64%
2018/01/19	23	16.83	37.2	16.95	17.00	-14.2	3,487	-0.41%
2018/01/18	3	16.70	5	16.44	16.40	-2	3,316	-0.06%
2018/01/17	4	16.35	16	16.54	16.70	-12	3,237	-0.37%
2018/01/11	2	16.25	3	16.20	15.85	-1	2,983	-0.03%
2018/01/10	3	16.18	12	16.18	16.25	-9	2,926	-0.31%
2018/01/09	0	0.00	3	15.70	15.90	-3	2,884	-0.10%
2018/01/05	2	16.00	2	15.95	15.95	0	2,826	0.00%
2018/01/04	2	15.75	2	16.00	16.00	0	2,810	0.00%
2018/01/03	25	16.09	3	15.75	15.75	22	2,765	0.80%
2018/01/02	7	16.39	10.2	16.58	16.75	-3.2	2,494	-0.13%