工信 (5521)-玉山-板橋券商分點個股進出

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
11.30
漲跌
▲0.30
漲幅
+2.73%
成交量
1,745張
產業
上市營建類股
154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

工信 (5521)籌碼相關－玉山-板橋券商分點個股進出

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-板橋券商分點個股進出
玉山-板橋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
2024/11/22	1	11.30	0	0.00	11.30	1	2,205	0.05%
2024/11/20	0	11.15	0	0.00	11.00	0	2,208	0.00%
2024/11/15	0	11.75	0	0.00	11.10	0	2,249	0.00%
2024/11/05	1	11.75	21	11.70	11.60	-20	2,407	-0.83%
2024/11/04	20	11.85	0	0.00	11.80	20	2,528	0.79%
2024/10/30	3	11.65	0	0.00	11.60	3	2,650	0.11%
2024/10/28	3	12.15	0	0.00	12.10	3	2,709	0.11%
2024/10/25	2	12.63	1	12.40	12.30	1	2,710	0.04%
2024/10/18	1	12.25	0	0.00	12.35	1	2,686	0.04%
2024/10/16	3	12.60	0	0.00	12.65	3	2,831	0.11%
2024/10/15	1	12.80	0	0.00	12.75	1	2,839	0.04%
2024/10/14	15	13.00	0	0.00	12.85	15	2,835	0.53%
2024/10/11	0	0.00	1	13.20	13.15	-1	2,807	-0.04%
2024/10/09	2	12.85	11	12.96	12.80	-9	2,741	-0.33%
2024/09/27	1	12.40	3	12.50	12.40	-2	2,847	-0.07%
2024/09/25	1	12.45	0	0.00	12.40	1	2,870	0.03%
2024/09/24	0	0.00	3	12.50	12.40	-3	2,850	-0.11%
2024/09/23	0	0.00	19	12.21	12.30	-19	2,846	-0.67%
2024/09/19	0	0.00	1	11.75	11.75	-1	2,802	-0.04%
2024/09/18	0	11.75	1	11.75	11.75	-1	2,815	-0.04%
2024/09/16	0	0.00	1	11.75	11.70	-1	2,831	-0.04%
2024/09/13	0	0.00	3	11.70	11.65	-3	2,831	-0.11%
2024/09/09	0	0.00	6	11.05	11.30	-6	2,885	-0.21%
2024/08/30	0	0.00	5.3	11.14	11.10	-5.3	2,988	-0.18%
2024/08/27	0	0.00	10	11.10	11.25	-10	3,102	-0.32%
2024/08/23	4	10.93	5	10.92	10.95	-1	3,183	-0.03%
2024/08/19	0	0.00	6	11.40	11.30	-6	3,385	-0.18%
2024/08/14	3	11.30	0	0.00	11.20	3	3,564	0.08%
2024/08/12	1	11.50	0	0.00	11.50	1	3,662	0.03%
2024/08/09	3	11.75	0	0.00	11.60	3	3,707	0.08%
2024/08/08	3	11.80	3	12.10	11.60	0	3,766	0.00%
2024/08/07	0	0.00	3	11.30	11.85	-3	3,961	-0.08%
2024/08/06	6	10.48	0	0.00	10.80	6	4,011	0.15%
2024/08/05	7	11.76	5	11.75	11.60	2	4,034	0.05%
2024/08/02	5	12.85	0	0.00	12.85	5	4,161	0.12%
2024/08/01	0	0.00	17	13.20	13.30	-17	4,358	-0.39%
2024/07/31	0	0.00	1	12.90	13.00	-1	4,631	-0.02%
2024/07/30	3	12.75	0	0.00	13.05	3	5,151	0.06%
2024/07/29	8	13.30	3	13.25	12.90	5	5,855	0.09%
2024/07/23	0	0.00	3	13.00	13.10	-3	6,137	-0.05%
2024/07/19	0	0.00	0.1	12.75	12.75	-0.1	6,390	0.00%
2024/07/18	0	0.00	6	12.91	13.00	-6	6,562	-0.09%
2024/07/17	4	12.78	4	12.75	12.75	0	6,806	0.00%
2024/07/11	2	12.40	3	12.45	12.35	-1	10,074	-0.01%
2024/07/10	0	0.00	10	12.35	12.20	-10	10,166	-0.10%
2024/07/09	4	12.10	0.5	12.15	12.10	3.5	10,237	0.03%
2024/07/08	3	12.45	2	12.60	12.45	1	10,304	0.01%
2024/07/05	1	12.50	0	0.00	12.50	1	10,415	0.01%
2024/07/04	0	0.00	4	12.55	12.60	-4	10,588	-0.04%
2024/07/03	2	12.45	0	0.00	12.45	2	10,875	0.02%
2024/07/02	1	12.35	0	0.00	12.40	1	11,229	0.01%
2024/06/27	3	12.45	0	0.00	12.40	3	11,722	0.03%
2024/06/25	0.1	12.70	0	0.00	12.80	0.1	11,899	0.00%
2024/06/21	1	12.65	0	0.00	12.65	1	12,169	0.01%
2024/06/20	9	12.75	6	12.85	12.85	3	12,279	0.02%
2024/06/19	1	12.80	3	13.05	12.80	-2	12,327	-0.02%
2024/06/14	0	0.00	5	12.65	12.75	-5	12,513	-0.04%
2024/06/13	4	12.65	0	0.00	12.65	4	12,526	0.03%
2024/06/12	4	12.58	7	12.55	12.65	-3	12,573	-0.02%
2024/06/11	5	12.75	0	0.00	12.65	5	12,603	0.04%
2024/06/07	0	0.00	3	13.25	12.95	-3	12,713	-0.02%
2024/06/05	7	12.90	7	13.05	12.85	0	12,953	0.00%
2024/06/03	0	13.20	33	13.10	13.25	-33	14,109	-0.23%
2024/05/31	0	0.00	7	13.24	13.20	-7	15,021	-0.05%
2024/05/29	4	12.70	3	13.10	12.95	1	15,112	0.01%
2024/05/27	0	0.00	20	12.50	12.45	-20	15,181	-0.13%
2024/05/24	1	12.55	0	0.00	12.50	1	15,207	0.01%
2024/05/23	6	12.55	1	12.50	12.50	5	15,262	0.03%
2024/05/22	4	12.94	40	12.95	13.00	-36	15,248	-0.24%
2024/05/21	7	13.06	0	0.00	13.00	7	15,276	0.05%
2024/05/20	1	13.20	0	0.00	13.20	1	15,467	0.01%
2024/05/16	4	13.15	13	13.24	13.15	-9	15,787	-0.06%
2024/05/15	6	13.15	0.2	13.10	13.15	5.8	16,025	0.04%
2024/05/14	1	13.05	1	13.15	13.05	0	16,152	0.00%
2024/05/13	25	13.22	5	13.17	13.25	20	16,130	0.12%
2024/05/10	17	13.69	1	13.80	13.70	16	15,969	0.10%
2024/05/09	22	13.85	0	0.00	13.85	22	15,902	0.14%
2024/05/08	2	14.15	12	14.08	13.90	-10	15,860	-0.06%
2024/05/07	7	14.71	16	14.89	14.35	-9	15,745	-0.06%
2024/05/06	21	14.46	6.2	14.60	14.50	14.8	15,595	0.09%
2024/05/03	12	15.11	7.4	14.91	14.95	4.6	15,366	0.03%
2024/05/02	19	15.01	89.1	14.99	15.10	-70.1	14,995	-0.47%
2024/04/30	3.1	13.76	18.5	14.06	14.15	-15.4	14,367	-0.11%
2024/04/29	0.1	14.15	10	14.11	14.15	-9.9	14,242	-0.07%
2024/04/26	19	13.99	19	14.01	13.85	0	14,113	0.00%
2024/04/25	9	13.88	18	13.95	13.90	-9	14,087	-0.06%
2024/04/24	28	14.09	19	14.27	14.00	9	13,988	0.06%
2024/04/23	30	13.56	12	13.69	13.70	18	13,875	0.13%
2024/04/22	98	14.92	52	14.57	13.90	46	13,648	0.34%
2024/04/19	116.1	14.75	71	14.85	14.35	45.1	12,351	0.37%	大買/
2024/04/18	2	14.12	49	14.35	14.55	-47	11,074	-0.42%
2024/04/17	0	0.00	3	13.45	13.25	-3	10,748	-0.03%
2024/04/16	3	13.10	2	13.05	13.10	1	10,905	0.01%
2024/04/15	4	13.45	0	0.00	13.30	4	11,017	0.04%
2024/04/12	6	13.68	0	0.00	13.60	6	11,220	0.05%
2024/04/11	10	13.91	1	14.00	13.90	9	11,332	0.08%
2024/04/10	2	14.53	2	14.48	14.05	0	11,757	0.00%
2024/04/09	37.3	14.13	3	14.30	14.35	34.3	12,538	0.27%
2024/04/08	14	14.31	28.2	14.36	14.15	-14.2	13,807	-0.10%
2024/04/03	4	13.65	0	0.00	13.60	4	14,526	0.03%
2024/04/02	5	14.10	2	14.15	13.95	3	14,575	0.02%
2024/04/01	1	13.55	13	13.70	13.60	-12	14,460	-0.08%
2024/03/29	3	13.30	0	0.00	13.20	3	14,765	0.02%
2024/03/28	14	13.64	0	0.00	13.45	14	15,038	0.09%
2024/03/27	1	14.05	9.1	13.95	13.65	-8.1	15,174	-0.05%
2024/03/25	2	13.65	3	13.75	13.50	-1	16,198	-0.01%
2024/03/22	9	13.53	22	13.39	13.15	-13	16,738	-0.08%
2024/03/21	70	13.53	61	13.50	13.30	9	17,303	0.05%
2024/03/20	4	12.85	0	0.00	12.75	4	18,040	0.02%
2024/03/18	1	13.10	0	0.00	13.10	1	21,464	0.00%
2024/03/15	3.6	13.13	0	13.15	13.15	3.6	23,174	0.02%
2024/03/14	0	0.00	10	13.35	13.30	-10	23,742	-0.04%
2024/03/13	2	13.48	0	0.00	13.50	2	23,833	0.01%
2024/03/12	10	14.00	37	14.05	13.90	-27	23,903	-0.11%
2024/03/11	4	13.53	3	13.55	13.70	1	24,017	0.00%
2024/03/08	4	13.13	15	13.05	13.15	-11	24,172	-0.05%
2024/03/07	17	14.34	20	14.20	13.45	-3	24,123	-0.01%
2024/03/06	66	14.21	34	14.43	14.50	32	23,250	0.14%
2024/03/05	6	13.04	7	13.11	13.20	-1	22,440	0.00%
2024/03/04	3	12.60	0	0.00	12.70	3	22,368	0.01%
2024/03/01	11	12.84	25	12.90	12.60	-14	22,372	-0.06%
2024/02/29	2	12.90	2	12.95	13.10	0	22,363	0.00%
2024/02/27	28	13.03	0	0.00	13.15	28	22,464	0.12%
2024/02/23	1	13.10	2	13.35	13.35	-1	23,470	0.00%
2024/02/22	4	13.25	2	13.15	13.30	2	23,443	0.01%
2024/02/21	3	13.53	14	13.39	13.15	-11	23,493	-0.05%
2024/02/20	0	0.00	4	13.00	13.20	-4	23,285	-0.02%
2024/02/19	27	12.99	8	13.11	13.15	19	23,231	0.08%
2024/02/16	19	12.80	21	12.65	12.60	-2	23,114	-0.01%
2024/02/15	6	12.05	0	0.00	11.95	6	22,874	0.03%
2024/02/05	2	12.30	0	0.00	12.35	2	22,743	0.01%
2024/02/02	0	0.00	10	12.25	12.20	-10	22,806	-0.04%
2024/01/31	5	12.46	1	12.60	12.60	4	22,925	0.02%
2024/01/30	6	12.83	0	0.00	12.65	6	22,905	0.03%
2024/01/29	1	12.95	0	0.00	12.80	1	22,918	0.00%
2024/01/26	5	12.90	0	0.00	12.95	5	23,002	0.02%
2024/01/25	3	13.15	34	13.20	13.15	-31	23,024	-0.13%
2024/01/24	13	13.68	10	13.70	13.45	3	22,969	0.01%
2024/01/23	3	13.80	0	0.00	13.80	3	22,952	0.01%
2024/01/22	40	13.80	7	13.86	13.75	33	22,982	0.14%
2024/01/16	0.5	14.30	0	0.00	14.15	0.5	22,754	0.00%
2024/01/15	8	14.46	22	14.26	14.50	-14	22,733	-0.06%
2024/01/12	10	14.05	0	0.00	13.80	10	22,639	0.04%
2024/01/11	20	13.74	4	13.80	13.75	16	22,647	0.07%
2024/01/10	25	14.11	19	14.11	13.85	6	22,537	0.03%
2024/01/09	2	14.15	10	14.25	14.15	-8	22,391	-0.04%
2024/01/08	10	14.76	23.1	14.92	14.50	-13.1	22,253	-0.06%
2024/01/05	11	14.44	6	14.48	14.50	5	21,987	0.02%
2024/01/04	20.1	14.45	35	14.89	14.25	-14.9	21,786	-0.07%
2024/01/03	166.6	15.22	89	15.17	14.90	77.6	21,201	0.37%	大買/
2024/01/02	46.9	14.92	27	15.26	15.30	19.9	20,202	0.10%
2023/12/29	17	13.89	37	14.44	14.70	-20	18,614	-0.11%
2023/12/28	6	13.47	16	13.35	13.40	-10	17,529	-0.06%
2023/12/27	11	13.70	38	13.78	13.55	-27	17,349	-0.16%
2023/12/26	16	13.75	7	13.71	13.90	9	17,148	0.05%
2023/12/25	4	14.28	19	14.46	14.35	-15	16,754	-0.09%
2023/12/22	2	14.80	8	15.10	14.85	-6	16,385	-0.04%
2023/12/21	103	15.18	84	14.95	14.80	19	16,103	0.12%	大買/
2023/12/20	22	15.14	16	15.26	15.20	6	15,375	0.04%
2023/12/19	58	15.23	53.2	15.05	15.30	4.8	14,773	0.03%
2023/12/18	9	14.96	4	14.83	14.80	5	14,101	0.04%
2023/12/15	39	14.51	34	14.66	14.50	5	13,473	0.04%
2023/12/14	122.6	15.16	93.1	14.90	15.00	29.5	12,601	0.23%	大買/
2023/12/13	21.6	14.01	17	14.76	14.85	4.6	10,216	0.05%
2023/12/12	56	13.52	35	13.39	13.50	21	9,019	0.23%
2023/12/11	2	13.00	25.4	12.29	13.05	-23.4	7,254	-0.32%
2023/12/08	5	11.85	0	11.80	11.90	5	6,613	0.08%
2023/12/07	16	11.70	16	11.63	11.55	0	6,466	0.00%
2023/12/06	31	11.65	35.1	11.47	11.70	-4.1	6,244	-0.07%
2023/12/05	20	11.05	16	11.15	11.10	4	5,932	0.07%
2023/12/04	0	0.00	13	10.68	10.80	-13	5,651	-0.23%
2023/11/30	10	10.50	0	0.00	10.70	10	5,353	0.19%
2023/11/29	23	10.22	0	0.00	10.20	23	5,226	0.44%
2023/11/28	0	0.00	10.1	10.45	10.30	-10.1	5,155	-0.20%
2023/11/27	1	10.50	50	10.50	10.40	-49	5,078	-0.96%
2023/11/24	103	10.58	67	10.45	10.60	36	4,995	0.72%	大買/
2023/11/23	33	10.86	4	11.04	10.70	29	4,820	0.60%
2023/11/22	10	10.55	23	10.27	11.05	-13	4,027	-0.32%
2023/11/15	5	9.93	5	9.95	9.80	0	3,275	0.00%
2023/11/10	0.5	9.01	0	0.00	8.67	0.5	2,965	0.02%
2023/11/09	4	9.12	2	9.26	9.22	2	2,826	0.07%
2023/11/08	0.5	9.89	14.5	9.60	9.38	-14	2,711	-0.52%
2023/11/07	0	0.00	1	10.00	10.00	-1	2,560	-0.04%
2023/11/06	1	10.15	2	10.25	10.15	-1	2,472	-0.04%
2023/11/03	5	9.89	1	10.00	9.96	4	2,360	0.17%
2023/11/02	0	0.00	1.2	9.83	9.84	-1.2	2,172	-0.06%
2023/11/01	14	9.44	2	9.37	9.50	12	2,013	0.60%
2023/10/31	0	0.00	1	9.23	9.22	-1	1,898	-0.05%
2023/10/30	4	9.45	2	9.40	9.47	2	1,790	0.11%
2023/10/27	2	9.14	2	9.15	9.36	0	1,704	0.00%
2023/10/25	1	9.05	8	9.05	9.07	-7	1,530	-0.46%
2023/10/20	0	0.00	2	8.81	8.77	-2	1,329	-0.15%
2023/10/18	0	0.00	2	8.40	8.33	-2	1,105	-0.18%
2023/10/16	0	0.00	11	8.33	8.43	-11	991	-1.11%
2023/10/13	10	8.00	0	0.00	8.05	10	902	1.11%
2023/10/12	0	0.00	3	8.00	8.00	-3	874	-0.34%
2023/10/05	4	7.91	0	0.00	7.90	4	815	0.49%
2023/10/02	0	0.00	3	7.85	7.82	-3	804	-0.37%
2023/09/19	0	0.00	2	7.53	7.61	-2	873	-0.23%
2023/09/11	0	7.50	1	7.59	7.48	-1	889	-0.11%
2023/09/08	0	0.00	1	7.78	7.77	-1	884	-0.11%
2023/09/06	2	7.85	0	0.00	7.80	2	893	0.22%
2023/08/31	0	0.00	3	7.86	7.82	-3	873	-0.34%
2023/08/23	0	0.00	3	7.73	7.72	-3	825	-0.36%
2023/08/01	0	7.20	0	0.00	7.16	0	842	0.00%
2023/07/31	0	7.25	0	0.00	7.20	0	845	0.00%
2023/07/26	0	7.15	0	0.00	7.17	0	855	0.00%
2023/07/07	3	7.53	0	0.00	7.60	3	1,084	0.28%
2023/06/29	0	0.00	3	7.98	7.94	-3	1,129	-0.27%
2023/06/27	10	7.78	0	0.00	7.69	10	1,150	0.87%
2023/06/15	3	7.42	0	0.00	7.42	3	1,139	0.26%
2023/06/12	0	0.00	1	7.56	7.56	-1	1,129	-0.09%
2023/06/02	1	7.54	0	0.00	7.53	1	1,127	0.09%
2023/05/15	0.1	7.54	0	0.00	7.50	0.1	1,145	0.01%
2023/05/04	3	7.78	0	0.00	7.84	3	1,083	0.28%
2023/05/03	2	7.78	0	0.00	7.87	2	1,081	0.18%
2023/04/26	0	7.85	0	0.00	7.94	0	1,055	0.00%
2023/04/25	1	8.01	1	7.85	7.80	0	1,038	0.00%
2023/04/24	0	7.89	0	0.00	7.90	0	1,019	0.00%
2023/04/21	0	7.69	0	0.00	7.77	0	1,015	0.00%
2023/04/20	3	7.90	0	0.00	7.78	3	995	0.30%
2023/04/19	0	0.00	1.1	8.01	8.00	-1.1	976	-0.11%
2023/04/13	0	0.00	3	8.04	8.03	-3	855	-0.35%
2023/04/12	3	7.91	13	7.76	7.94	-10	783	-1.28%
2023/04/06	3	7.63	20	7.71	7.72	-17	675	-2.52%
2023/03/30	0	0.00	10	7.54	7.42	-10	616	-1.62%
2023/03/29	10	7.43	0	0.00	7.40	10	592	1.69%
2023/03/28	3	7.65	0	0.00	7.27	3	587	0.51%
2023/03/23	0	0.00	1	7.03	7.03	-1	470	-0.21%
2023/03/16	0	6.98	1	7.01	6.91	-1	465	-0.21%
2023/03/13	0	7.06	0	0.00	7.08	0	465	0.00%
2023/03/10	0	7.13	0	0.00	7.08	0	463	0.00%
2023/03/09	3	7.12	0	0.00	7.16	3	469	0.64%
2023/03/01	1	7.00	0	0.00	7.01	1	446	0.22%
2023/02/17	0	6.80	0	0.00	6.78	0	381	0.00%
2023/02/16	0	6.78	0	0.00	6.77	0	382	0.01%
2023/02/15	0	6.80	0	0.00	6.75	0	385	0.01%
2023/02/14	0	6.81	0	0.00	6.82	0	382	0.01%
2023/02/01	1	6.75	0	0.00	6.75	1	383	0.26%
2023/01/17	0	6.69	0	0.00	6.63	0	389	0.00%
2023/01/16	0	6.70	0	0.00	6.62	0	395	0.00%
2023/01/13	10	6.66	0	0.00	6.65	10	398	2.51%
2023/01/09	0	0.00	3	6.74	6.73	-3	414	-0.72%
2022/12/21	2	6.71	0	0.00	6.75	2	505	0.40%
2022/12/20	0	0.00	2	6.77	6.76	-2	506	-0.39%
2022/11/30	5	6.61	0	0.00	6.59	5	558	0.89%
2022/11/08	0	6.43	0	0.00	6.48	0	656	0.00%
2022/11/07	0	6.49	0	0.00	6.48	0	651	0.00%
2022/10/26	0	0.00	1	6.41	6.40	-1	674	-0.15%
2022/10/14	0	0.00	1.5	6.34	6.40	-1.5	645	-0.23%
2022/10/13	0	6.50	0	0.00	6.26	0	645	0.00%
2022/10/12	0	6.54	0	0.00	6.55	0	635	0.00%
2022/10/11	0	0.00	1	6.56	6.56	-1	631	-0.16%
2022/10/06	0	0.00	2	6.72	6.76	-2	622	-0.32%
2022/09/29	0	6.64	0	0.00	6.67	0	627	0.01%
2022/09/28	0	0.00	0	6.61	6.56	0	623	0.00%
2022/09/16	1	6.87	0	0.00	7.01	1	578	0.17%
2022/09/12	0	7.04	2	7.10	7.06	-2	606	-0.33%
2022/09/08	1	6.77	0	0.00	6.91	1	599	0.17%
2022/09/06	0	0.00	6	6.89	6.87	-6	597	-1.00%
2022/08/31	10	7.00	0	0.00	7.00	10	605	1.65%
2022/08/24	0	0.00	1	7.14	7.15	-1	610	-0.16%
2022/08/17	5	7.00	0	0.00	6.98	5	587	0.85%
2022/08/16	1	7.00	0	0.00	7.01	1	583	0.17%
2022/08/11	1	7.09	0	0.00	7.13	1	571	0.18%
2022/08/09	0	0.00	24	6.95	6.95	-24	557	-4.30%
2022/07/29	0.9	6.95	0	0.00	6.92	0.9	601	0.15%
2022/07/19	1	6.89	0	0.00	6.89	1	651	0.15%
2022/07/18	1	6.88	0	0.00	6.87	1	647	0.15%
2022/07/12	0.2	6.85	0	0.00	6.69	0.2	658	0.03%
2022/07/11	1	6.95	0	0.00	6.95	1	651	0.15%
2022/07/06	1	6.96	0	0.00	6.94	1	646	0.15%
2022/06/21	1	7.10	0	0.00	7.12	1	669	0.15%
2022/06/20	1	7.03	0	0.00	6.99	1	689	0.15%
2022/06/07	1	7.84	0	0.00	7.75	1	639	0.16%
2022/05/27	1	7.20	0	0.00	7.21	1	648	0.15%
2022/05/24	2	7.20	0	0.00	7.18	2	704	0.28%
2022/05/23	23	7.24	0	0.00	7.22	23	711	3.23%
2022/05/20	2	7.25	0	0.00	7.25	2	724	0.28%
2022/05/17	1	7.18	7	7.20	7.20	-6	735	-0.82%
2022/05/16	0	0.00	0.7	7.22	7.18	-0.7	738	-0.09%
2022/05/13	0	0.00	2	7.18	7.18	-2	739	-0.27%
2022/05/12	5	7.30	2	7.35	7.18	3	734	0.41%
2022/05/10	1	7.75	0	0.00	7.75	1	714	0.14%
2022/05/05	1	7.99	0	0.00	8.00	1	727	0.14%
2022/04/29	1	7.99	0	0.00	8.03	1	759	0.13%
2022/04/26	3	8.04	0	0.00	8.05	3	763	0.39%
2022/04/25	1	8.04	0	0.00	8.06	1	761	0.13%
2022/04/14	1.1	8.22	5	8.20	8.20	-3.9	795	-0.49%
2022/04/13	0	8.20	0	0.00	8.20	0	806	0.00%
2022/04/12	10.1	8.21	0	0.00	8.19	10.1	816	1.24%
2022/04/11	1.2	8.20	0	0.00	8.21	1.2	823	0.15%
2022/04/07	1.2	8.26	0	0.00	8.27	1.2	833	0.14%
2022/04/06	0.2	8.25	0	0.00	8.33	0.2	844	0.02%
2022/03/30	1	8.29	0	0.00	8.28	1	856	0.12%
2022/03/29	1	8.30	7	8.30	8.29	-6	849	-0.71%
2022/03/28	1	8.29	0.1	8.32	8.29	1	851	0.11%
2022/03/24	0.5	8.37	0	0.00	8.40	0.5	867	0.06%
2022/03/23	5	8.40	0	0.00	8.41	5	865	0.58%
2022/03/21	1	8.20	0	0.00	8.19	1	840	0.12%
2022/03/15	0.1	8.11	0	0.00	8.12	0.1	860	0.01%
2022/03/10	1	8.15	0	0.00	8.15	1	870	0.12%
2022/03/08	2	8.07	1	8.09	8.05	1	896	0.11%
2022/03/07	1.2	8.12	0	0.00	8.17	1.2	880	0.13%
2022/03/03	1	8.28	0	0.00	8.26	1	897	0.11%
2022/03/02	1	8.20	1	8.26	8.26	0	913	0.00%
2022/02/24	1	8.24	0	0.00	8.18	1	916	0.11%
2022/02/22	1	8.32	0	0.00	8.32	1	918	0.11%
2022/02/14	1	8.37	0	0.00	8.37	1	1,054	0.09%
2022/02/07	1	8.27	0	0.00	8.28	1	1,140	0.09%
2022/01/25	1	8.16	0	0.00	8.16	1	1,160	0.09%
2022/01/24	1	8.21	0	0.00	8.26	1	1,170	0.09%
2022/01/21	5	8.37	0	0.00	8.33	5	1,154	0.43%
2022/01/19	0	0.00	5	8.40	8.39	-5	1,152	-0.43%
2022/01/18	1	8.40	0	0.00	8.40	1	1,157	0.09%
2022/01/14	0	0.00	18	8.40	8.39	-18	1,159	-1.55%
2022/01/13	2	8.42	0	0.00	8.42	2	1,158	0.17%
2022/01/12	10	8.40	7	8.40	8.36	3	1,156	0.26%
2022/01/11	1	8.40	0	0.00	8.40	1	1,150	0.09%
2022/01/06	0	0.00	0.3	8.53	8.53	-0.3	1,136	-0.03%
2022/01/04	0	0.00	3	8.54	8.56	-3	1,141	-0.26%
2022/01/03	0	0.00	1.2	8.55	8.55	-1.2	1,137	-0.11%
2021/12/28	3	8.39	0	0.00	8.43	3	1,138	0.26%
2021/12/27	0	0.00	0	8.50	8.40	0	1,149	0.00%
2021/12/23	0	0.00	0	8.50	8.39	0	1,180	0.00%
2021/12/21	0.1	8.40	0	0.00	8.40	0.1	1,210	0.00%
2021/12/20	0.1	8.41	0	0.00	8.40	0.1	1,236	0.01%
2021/12/15	0.1	8.49	0	0.00	8.43	0.1	1,286	0.01%
2021/12/14	5	8.43	0	0.00	8.44	5	1,308	0.38%
2021/12/13	0	0.00	0	8.55	8.50	0	1,314	0.00%
2021/12/08	1	8.47	0	0.00	8.46	1	1,335	0.07%
2021/12/07	1	8.44	0	0.00	8.44	1	1,345	0.07%
2021/12/03	3	8.40	0	0.00	8.42	3	1,413	0.21%
2021/12/02	0.1	8.43	0	0.00	8.39	0.1	1,508	0.01%
2021/11/29	1	8.45	0	0.00	8.39	1	1,657	0.06%
2021/11/26	2	8.58	0	0.00	8.57	2	1,665	0.12%
2021/11/22	0	0.00	30	8.79	8.83	-30	1,716	-1.75%
2021/11/19	4	8.96	0	0.00	8.82	4	1,718	0.23%
2021/11/16	30	8.73	0	8.80	8.73	30	1,657	1.81%
2021/11/04	0	0.00	0.2	8.67	8.63	-0.2	1,611	-0.01%
2021/11/02	0.4	8.58	0	0.00	8.51	0.4	1,603	0.02%
2021/10/28	0	8.60	0	0.00	8.65	0	1,568	0.00%
2021/10/26	0	0.00	2	8.56	8.52	-2	1,569	-0.13%
2021/10/22	2	8.48	0	0.00	8.47	2	1,601	0.12%
2021/10/20	0	0.00	2	8.49	8.51	-2	1,612	-0.12%
2021/10/13	5	8.30	3	8.31	8.30	2	1,763	0.11%
2021/10/12	0	8.45	0	0.00	8.36	0	1,784	0.00%
2021/10/06	1	8.45	0	0.00	8.36	1	1,803	0.06%
2021/10/05	2	8.30	2	8.29	8.38	0	1,837	0.00%
2021/10/04	1	8.42	0	0.00	8.38	1	1,843	0.05%
2021/10/01	2	8.59	1	8.75	8.51	1	1,875	0.05%
2021/09/29	1	8.76	0	0.00	8.72	1	1,861	0.05%
2021/09/28	2	8.90	0	0.00	8.85	2	1,865	0.11%
2021/09/27	5	8.82	0	0.00	8.92	5	1,873	0.27%
2021/09/24	2	8.66	0	0.00	8.66	2	1,867	0.11%
2021/09/22	0.1	8.57	0	0.00	8.52	0.1	1,864	0.00%
2021/09/09	0	0.00	13	8.51	8.50	-13	1,837	-0.71%
2021/09/08	0	0.00	77	8.60	8.58	-77	1,817	-4.24%
2021/09/07	1	8.90	0	0.00	8.80	1	1,799	0.06%
2021/09/06	91	10.10	0	0.00	10.00	91	1,713	5.31%
2021/09/03	32	10.25	57	10.20	10.25	-25	1,618	-1.55%
2021/09/02	8	10.33	11	10.30	10.20	-3	1,585	-0.19%
2021/09/01	28	10.17	0	0.00	10.20	28	1,554	1.80%
2021/08/30	10.5	10.10	10	10.10	10.15	0.5	1,520	0.03%
2021/08/27	0	0.00	5	10.00	9.99	-5	1,509	-0.33%
2021/08/24	0	0.00	2	9.96	9.94	-2	1,568	-0.13%
2021/08/18	1	9.66	0	0.00	9.77	1	1,658	0.06%
2021/08/17	0.1	9.81	0	0.00	9.74	0.1	1,665	0.01%
2021/08/16	0	9.86	0	0.00	9.81	0	1,672	0.00%
2021/08/13	5	10.00	0	0.00	9.97	5	1,680	0.30%
2021/08/06	0	0.00	1	9.80	9.80	-1	1,895	-0.05%
2021/07/26	0	0.00	3	10.00	9.98	-3	2,919	-0.10%
2021/07/21	0	0.00	1	9.95	9.94	-1	3,156	-0.03%
2021/07/20	0	0.00	1	10.00	10.05	-1	3,258	-0.03%
2021/07/19	2	10.20	0	0.00	10.20	2	3,380	0.06%
2021/07/12	1	9.96	0	0.00	9.95	1	4,387	0.02%
2021/07/07	0	0.00	21	9.81	9.85	-21	4,507	-0.47%
2021/07/02	7	9.76	0	0.00	9.73	7	4,659	0.15%
2021/07/01	14	9.78	0	0.00	9.75	14	4,673	0.30%
2021/06/25	0	0.00	2	9.85	9.82	-2	4,830	-0.04%
2021/06/17	0	0.00	1	9.85	9.81	-1	5,037	-0.02%
2021/06/15	0	0.00	1	9.95	9.86	-1	5,108	-0.02%
2021/06/09	1	9.89	0	0.00	9.95	1	5,536	0.02%
2021/06/03	0	0.00	1	10.15	10.05	-1	5,820	-0.02%
2021/05/28	0	0.00	5	10.10	10.10	-5	5,782	-0.09%
2021/05/25	3	9.58	0	0.00	9.41	3	5,728	0.05%
2021/05/18	2	9.22	5	9.10	9.15	-3	5,915	-0.05%
2021/05/14	5	9.70	5	10.10	9.69	0	5,796	0.00%
2021/05/12	0	0.00	2	9.85	9.98	-2	5,654	-0.04%
2021/05/11	0	0.00	1.1	10.92	10.50	-1.1	5,472	-0.02%
2021/05/10	1	10.80	0	0.00	10.90	1	5,393	0.02%
2021/05/07	4	10.76	0	0.00	10.65	4	5,073	0.08%
2021/05/04	2	11.00	0	0.00	10.70	2	4,903	0.04%
2021/05/03	1	11.40	0	0.00	11.30	1	4,820	0.02%
2021/04/29	2	11.65	9	11.83	11.65	-7	4,734	-0.15%
2021/04/28	4	11.65	52	11.80	11.70	-48	4,651	-1.03%
2021/04/27	1	11.55	4	11.60	11.60	-3	4,566	-0.07%
2021/04/26	2	11.75	5	11.70	11.55	-3	4,524	-0.07%
2021/04/23	4	11.54	0	0.00	11.75	4	4,424	0.09%
2021/04/22	7.1	11.92	38	11.56	11.50	-30.9	4,307	-0.72%
2021/04/21	0	0.00	2	11.40	11.45	-2	3,854	-0.05%
2021/04/20	59	11.51	4	11.40	11.45	55	3,816	1.44%
2021/04/19	3	11.25	0	0.00	11.25	3	3,582	0.08%
2021/04/13	2	11.00	0	0.00	10.85	2	3,423	0.06%
2021/04/09	1	10.85	1	10.80	10.80	0	3,267	0.00%
2021/04/08	1	10.80	0	0.00	10.75	1	3,253	0.03%
2021/04/07	0	0.00	31	10.60	10.65	-31	3,194	-0.97%
2021/04/06	0	0.00	20	10.60	10.60	-20	3,204	-0.62%
2021/03/29	0	0.00	50	10.94	11.00	-50	3,094	-1.62%
2021/03/26	0	0.00	4	10.99	10.95	-4	3,117	-0.13%
2021/03/25	44	10.81	0	0.00	10.75	44	3,059	1.44%
2021/03/24	27	10.67	4	10.84	10.80	23	3,053	0.75%
2021/03/23	5	10.55	10	10.60	10.55	-5	3,012	-0.17%
2021/03/22	12	10.62	0	0.00	10.65	12	3,019	0.40%
2021/03/19	12	10.72	0	0.00	10.65	12	3,043	0.39%
2021/03/18	0	10.80	0	0.00	10.75	0	3,035	0.00%
2021/03/16	12	11.04	3	11.30	11.20	9	3,047	0.30%
2021/03/11	0	0.00	2	10.50	10.50	-2	2,921	-0.07%
2021/03/10	5	10.69	0	0.00	10.75	5	2,929	0.17%
2021/03/09	3	10.80	0	0.00	10.90	3	2,983	0.10%
2021/03/08	0	0.00	1	10.30	10.25	-1	2,889	-0.03%
2021/02/23	1	10.10	2	10.20	10.20	-1	3,518	-0.03%
2021/02/19	0	0.00	1	10.05	10.00	-1	3,630	-0.03%
2021/02/18	0	0.00	13	10.01	10.05	-13	3,684	-0.35%
2021/02/17	0	0.00	3	9.65	9.60	-3	3,714	-0.08%
2021/02/01	0	0.00	10	9.26	9.30	-10	4,248	-0.24%
2021/01/25	1	9.68	0	0.00	9.62	1	4,840	0.02%
2021/01/15	2	9.50	0	0.00	9.50	2	5,603	0.04%
2021/01/13	4	9.84	0	0.00	9.84	4	5,865	0.07%
2021/01/12	0	0.00	5	9.74	9.60	-5	6,414	-0.08%
2021/01/11	0	0.00	5	9.94	9.92	-5	6,631	-0.08%
2021/01/07	0	0.00	5	10.05	10.05	-5	6,750	-0.07%
2021/01/06	2	10.20	10	10.00	10.00	-8	6,968	-0.11%
2021/01/05	0	0.00	6	10.45	10.35	-6	7,000	-0.09%
2021/01/04	2	10.60	0	0.00	10.50	2	7,042	0.03%
2020/12/30	3	10.45	0	0.00	10.45	3	7,166	0.04%
2020/12/29	2	10.50	0	0.00	10.50	2	7,185	0.03%
2020/12/25	2	10.45	2	10.50	10.45	0	7,190	0.00%
2020/12/22	6	10.43	0	0.00	10.30	6	7,360	0.08%
2020/12/18	7	10.47	2	10.35	10.35	5	7,586	0.07%
2020/12/16	5	10.35	27	10.47	10.45	-22	8,033	-0.27%
2020/12/14	2	10.35	10	10.25	10.60	-8	8,193	-0.10%
2020/12/11	1	10.55	0	0.00	10.45	1	8,385	0.01%
2020/12/10	11	10.69	0	0.00	10.65	11	8,452	0.13%
2020/12/09	10	10.45	40	10.50	10.40	-30	8,476	-0.35%
2020/12/08	1	10.70	30	10.79	10.75	-29	8,497	-0.34%
2020/12/03	2	11.30	3	11.40	11.15	-1	8,740	-0.01%
2020/12/02	0	0.00	1	11.40	11.35	-1	9,237	-0.01%
2020/12/01	0	0.00	21	11.48	11.50	-21	9,529	-0.22%
2020/11/30	69	11.87	30	11.85	11.80	39	9,578	0.41%
2020/11/26	0	0.00	3	11.60	11.60	-3	9,450	-0.03%
2020/11/24	1	11.55	0	0.00	11.45	1	9,666	0.01%
2020/11/23	2	11.60	0	0.00	11.55	2	9,676	0.02%
2020/11/20	2	11.38	1	11.35	11.40	1	9,743	0.01%
2020/11/19	3	11.45	2	11.30	11.35	1	9,915	0.01%
2020/11/18	6	11.45	7	11.52	11.55	-1	10,258	-0.01%
2020/11/17	2	11.40	30	11.50	11.45	-28	10,609	-0.26%
2020/11/16	9	11.71	1	11.75	11.60	8	10,844	0.07%
2020/11/13	46	11.67	36	11.67	11.90	10	10,962	0.09%
2020/11/12	10	11.80	1	11.80	11.85	9	11,272	0.08%
2020/11/10	9	12.12	0	0.00	12.10	9	11,455	0.08%
2020/11/09	7	12.39	0	0.00	12.30	7	11,591	0.06%
2020/11/06	1	12.55	0	0.00	12.55	1	11,621	0.01%
2020/11/05	7	12.94	2	12.90	12.90	5	11,671	0.04%
2020/11/04	3	12.90	16	13.19	12.90	-13	11,757	-0.11%
2020/11/03	2	12.75	2	12.70	12.80	0	11,600	0.00%
2020/10/30	20	12.58	2	12.53	12.35	18	11,604	0.16%
2020/10/29	2	12.30	0	0.00	12.60	2	11,608	0.02%
2020/10/27	17	12.64	30	12.72	12.55	-13	11,392	-0.11%
2020/10/26	1	12.50	4	12.45	12.50	-3	11,163	-0.03%
2020/10/23	7	12.46	2	12.55	12.35	5	11,139	0.04%
2020/10/22	0	0.00	3	12.50	12.45	-3	11,101	-0.03%
2020/10/21	11	12.36	1	12.50	12.40	10	11,088	0.09%
2020/10/20	57	12.51	4	12.51	12.60	53	10,947	0.48%
2020/10/19	36	11.89	12	12.00	12.10	24	10,385	0.23%
2020/10/16	0	0.00	13	11.65	11.70	-13	10,143	-0.13%
2020/10/15	1	11.70	0	0.00	11.70	1	10,096	0.01%
2020/10/14	0	0.00	9	11.61	11.65	-9	10,072	-0.09%
2020/10/12	12	11.35	0	0.00	11.35	12	10,264	0.12%
2020/10/08	1	11.40	0	0.00	11.35	1	10,376	0.01%
2020/10/06	0	0.00	10	11.30	11.30	-10	10,556	-0.09%
2020/09/28	0	0.00	3	10.97	11.10	-3	11,450	-0.03%
2020/09/25	0	0.00	15	10.65	10.75	-15	11,461	-0.13%
2020/09/24	1	10.90	0	0.00	10.90	1	11,423	0.01%
2020/09/23	10	11.40	5	11.50	11.30	5	11,459	0.04%
2020/09/22	6	11.83	0	0.00	11.65	6	11,322	0.05%
2020/09/21	0	0.00	5	11.85	11.95	-5	11,044	-0.05%
2020/09/18	10	11.70	20	11.68	11.65	-10	10,876	-0.09%
2020/09/17	2	11.73	10	11.85	11.60	-8	10,813	-0.07%
2020/09/16	10	11.65	10	11.65	11.70	0	10,713	0.00%
2020/09/15	0	0.00	31	11.52	11.45	-31	10,498	-0.30%
2020/09/14	0	0.00	20	11.30	11.30	-20	10,401	-0.19%
2020/09/10	5	11.55	7	11.50	11.25	-2	10,208	-0.02%
2020/09/09	5	11.30	0	0.00	11.45	5	10,118	0.05%
2020/09/08	14	11.52	9	11.32	11.35	5	9,998	0.05%
2020/09/07	19	11.69	36	11.69	11.45	-17	9,823	-0.17%
2020/09/04	7	10.94	14.4	11.00	11.05	-7.4	9,269	-0.08%
2020/09/03	10	10.80	0	0.00	10.80	10	8,975	0.11%
2020/09/02	3	10.70	2	10.70	10.65	1	8,852	0.01%
2020/08/31	4	10.93	35	10.96	10.80	-31	8,734	-0.35%
2020/08/28	0	0.00	15	10.50	10.60	-15	8,556	-0.18%
2020/08/27	0	0.00	15	10.55	10.55	-15	8,482	-0.18%
2020/08/26	0	0.00	60	10.90	10.65	-60	8,421	-0.71%
2020/08/25	60	10.70	5	10.80	10.90	55	8,277	0.66%
2020/08/24	133	11.30	130	11.00	10.90	3	8,160	0.04%	大買/大賣/
2020/08/21	20	11.25	35	11.09	11.30	-15	7,771	-0.19%
2020/08/20	12	10.33	0	0.00	10.30	12	7,344	0.16%
2020/08/19	30	10.97	5	11.00	11.00	25	7,034	0.36%
2020/08/18	7	10.95	115	10.82	10.90	-108	6,793	-1.59%	大賣/鉅額交易
2020/08/17	37	10.63	16	10.44	10.55	21	6,347	0.33%
2020/08/14	0	0.00	7	10.30	10.20	-7	6,090	-0.11%
2020/08/13	0	0.00	10	10.15	10.15	-10	5,997	-0.17%
2020/08/12	0	0.00	33	10.45	10.50	-33	5,769	-0.57%
2020/08/11	75	10.31	96	10.26	10.15	-21	5,637	-0.37%
2020/08/10	97	10.58	30	10.55	10.75	67	5,473	1.22%
2020/08/06	25	10.35	25	10.50	10.30	0	5,289	0.00%
2020/08/05	25	10.35	1	10.40	10.35	24	5,319	0.45%
2020/08/04	0	0.00	30	10.20	10.25	-30	5,394	-0.56%
2020/08/03	30	9.99	0	0.00	10.00	30	5,502	0.55%
2020/07/31	0	0.00	5	10.20	10.05	-5	5,513	-0.09%
2020/07/29	50	9.88	30	9.77	9.85	20	5,519	0.36%
2020/07/28	31	9.50	171	9.58	9.50	-140	5,502	-2.54%	大賣/鉅額交易
2020/07/27	3	9.78	0	0.00	9.68	3	5,480	0.05%
2020/07/24	10	9.93	78	9.97	9.95	-68	5,442	-1.25%
2020/07/23	13	10.15	14	10.20	10.10	-1	5,401	-0.02%
2020/07/22	65	10.32	0	0.00	10.20	65	5,425	1.20%
2020/07/21	0	0.00	28	10.21	10.15	-28	5,375	-0.52%
2020/07/20	0	0.00	20	10.30	10.25	-20	5,330	-0.38%
2020/07/17	7	10.62	36	10.53	10.30	-29	5,252	-0.55%
2020/07/16	8	10.86	119	10.60	10.75	-111	5,025	-2.21%	大賣/鉅額交易
2020/07/15	24	10.33	1	10.20	10.10	23	4,752	0.48%
2020/07/14	7	10.36	1	10.40	10.25	6	4,605	0.13%
2020/07/13	2	9.95	0	0.00	10.05	2	4,449	0.04%
2020/07/10	12	9.95	14	10.06	9.85	-2	4,290	-0.05%
2020/07/09	24	10.49	20	10.40	10.35	4	4,164	0.10%
2020/07/08	18	10.21	19	10.25	10.70	-1	3,924	-0.03%
2020/07/07	16	9.61	5	9.62	9.73	11	3,576	0.31%
2020/07/06	0	0.00	27	9.39	9.40	-27	3,377	-0.80%
2020/07/03	20	9.66	20	9.37	9.43	0	3,316	0.00%
2020/07/02	2	9.47	50	9.55	9.60	-48	3,269	-1.47%
2020/07/01	0	0.00	25	9.04	9.01	-25	3,122	-0.80%
2020/06/30	0	0.00	6	8.83	8.83	-6	3,116	-0.19%
2020/06/29	20	8.78	0	0.00	8.80	20	3,151	0.63%
2020/06/24	18	8.81	0	0.00	8.88	18	3,131	0.57%
2020/06/23	15	8.83	5	8.89	8.93	10	3,171	0.32%
2020/06/22	0	0.00	5	8.96	8.96	-5	3,169	-0.16%
2020/06/19	7	8.94	22	8.98	8.96	-15	3,198	-0.47%
2020/06/18	15	8.93	0	0.00	8.99	15	3,199	0.47%
2020/06/15	1	8.99	0	0.00	8.92	1	3,276	0.03%
2020/06/12	2	8.84	21	8.97	8.99	-19	3,286	-0.58%
2020/06/11	11	9.15	4	9.37	9.15	7	3,297	0.21%
2020/06/10	45	9.31	0	0.00	9.35	45	3,248	1.39%
2020/06/09	0	0.00	12	9.42	9.46	-12	3,257	-0.37%
2020/06/04	1	9.19	3	9.17	9.21	-2	3,225	-0.06%
2020/06/03	0	0.00	2	9.22	9.21	-2	3,236	-0.06%
2020/06/02	0	0.00	15	9.16	9.19	-15	3,204	-0.47%
2020/05/29	6	9.26	2	9.32	9.29	4	3,107	0.13%
2020/05/27	0	0.00	5	8.63	8.63	-5	2,998	-0.17%
2020/05/25	10	8.49	0	0.00	8.46	10	2,976	0.34%
2020/05/22	22	8.28	0	0.00	8.33	22	2,976	0.74%
2020/05/20	33	8.36	10	8.35	8.32	23	3,017	0.76%
2020/05/19	3	8.27	0	0.00	8.43	3	3,036	0.10%
2020/05/14	4	8.09	0	0.00	8.04	4	3,035	0.13%
2020/05/13	1	8.00	25	8.11	8.15	-24	3,005	-0.80%
2020/05/12	25	8.03	0	0.00	8.15	25	2,979	0.84%
2020/05/11	6	8.55	5	8.55	8.35	1	2,900	0.03%
2020/05/08	5	8.73	0	0.00	8.73	5	2,716	0.18%
2020/05/06	0	0.00	5	9.01	9.25	-5	2,490	-0.20%
2020/04/29	2	8.97	6	8.98	9.09	-4	2,414	-0.17%
2020/04/28	4	9.05	0	0.00	8.93	4	2,442	0.16%
2020/04/27	0	0.00	2	8.70	8.98	-2	2,540	-0.08%
2020/04/23	1	8.22	10	8.28	8.34	-9	2,646	-0.34%
2020/04/10	3	7.98	0	0.00	8.00	3	3,253	0.09%
2020/04/09	0	0.00	10	7.49	7.47	-10	3,212	-0.31%
2020/04/07	0	0.00	60	7.45	7.47	-60	3,226	-1.86%
2020/03/30	0	0.00	10	6.85	6.98	-10	3,344	-0.30%
2020/03/27	10	6.82	0	0.00	6.80	10	3,380	0.30%
2020/03/26	0	0.00	8	6.61	7.00	-8	3,398	-0.24%
2020/03/25	0	0.00	14	6.38	6.42	-14	3,379	-0.41%
2020/03/24	0	0.00	7	6.17	6.15	-7	3,371	-0.21%
2020/03/23	0	0.00	17	5.67	5.91	-17	3,364	-0.51%
2020/03/20	0	0.00	9	5.90	5.86	-9	3,409	-0.26%
2020/03/19	14	5.51	5	5.65	5.65	9	3,501	0.26%
2020/03/18	16	6.33	0	0.00	6.12	16	3,493	0.46%
2020/03/17	5	6.34	4	6.54	6.48	1	3,703	0.03%
2020/03/16	10	6.93	10	7.24	6.68	0	3,948	0.00%
2020/03/13	27	6.62	8.1	6.77	7.30	18.9	4,129	0.46%
2020/03/12	10	7.19	65	7.28	7.31	-55	4,318	-1.27%
2020/03/11	4	7.50	8	7.62	7.59	-4	5,187	-0.08%
2020/03/10	1	7.21	1	7.37	7.40	0	5,798	0.00%
2020/03/09	8	7.59	0	0.00	7.44	8	6,148	0.13%
2020/03/06	10	7.90	0	0.00	7.90	10	6,269	0.16%
2020/03/05	15	7.98	0	0.00	7.96	15	6,953	0.22%
2020/03/04	0	7.89	0	0.00	7.89	0	7,131	0.00%
2020/03/03	0	0.00	1	8.05	7.97	-1	7,204	-0.01%
2020/03/02	0	7.90	0	0.00	7.92	0	7,249	0.00%
2020/02/12	1	8.45	0	0.00	8.50	1	7,627	0.01%
2020/02/04	1	8.56	0	0.00	8.55	1	7,916	0.01%
2020/01/31	3	9.00	0	0.00	8.82	3	7,954	0.04%
2020/01/20	40	9.89	4	9.88	9.90	36	7,935	0.45%
2020/01/17	15	9.99	0	0.00	9.95	15	8,138	0.18%
2020/01/16	36	9.96	45	10.01	10.10	-9	8,095	-0.11%
2020/01/15	2	9.74	2	9.62	9.80	0	7,965	0.00%
2020/01/13	2	9.31	11	9.28	9.38	-9	8,167	-0.11%
2020/01/10	0	0.00	30	9.34	9.27	-30	8,427	-0.36%
2020/01/07	5	8.97	0	0.00	8.96	5	8,827	0.06%
2020/01/06	2	9.12	0	0.00	9.15	2	8,835	0.02%
2020/01/03	0	0.00	5	9.26	9.26	-5	8,799	-0.06%
2020/01/02	1	9.36	0	0.00	9.33	1	8,736	0.01%
2019/12/30	20	9.39	0	0.00	9.40	20	8,723	0.23%
2019/12/27	4	9.36	0	0.00	9.31	4	8,649	0.05%
2019/12/26	30	9.21	15	9.07	9.11	15	8,573	0.17%
2019/12/25	2	9.23	0	0.00	9.22	2	8,549	0.02%
2019/12/24	15	9.51	1	9.35	9.31	14	8,494	0.16%
2019/12/23	1	9.33	0	0.00	9.42	1	8,449	0.01%
2019/12/20	1	9.45	5	9.49	9.50	-4	8,368	-0.05%
2019/12/19	12	9.54	5	9.52	9.49	7	8,359	0.08%
2019/12/18	0	0.00	1	9.69	9.56	-1	8,398	-0.01%
2019/12/17	1	9.57	2	9.73	9.55	-1	8,461	-0.01%
2019/12/13	2	9.51	31	9.48	9.49	-29	8,248	-0.35%
2019/12/12	0	0.00	5	9.52	9.50	-5	8,165	-0.06%
2019/12/11	27	9.79	20	9.89	9.66	7	7,921	0.09%
2019/12/10	10	9.66	4	9.85	10.00	6	7,634	0.08%
2019/12/09	44	9.66	20	9.59	9.65	24	7,434	0.32%
2019/12/06	49	9.88	92	10.12	9.47	-43	7,176	-0.60%
2019/12/05	2	9.30	2	9.69	9.69	0	6,271	0.00%
2019/12/03	7.5	8.45	2	8.50	8.40	5.5	5,259	0.10%
2019/12/02	15	8.56	19	8.42	8.60	-4	5,085	-0.08%
2019/11/29	5	7.76	9	7.80	7.82	-4	4,393	-0.09%
2019/11/26	0	0.00	6	7.84	7.86	-6	4,060	-0.15%
2019/11/20	17	7.85	17	7.95	7.81	0	3,878	0.00%
2019/11/19	1	7.79	0	0.00	7.82	1	3,772	0.03%
2019/11/15	0	0.00	15	7.58	7.71	-15	3,686	-0.41%
2019/11/14	19	7.55	4	7.55	7.49	15	3,621	0.41%
2019/11/12	0	0.00	10	7.55	7.59	-10	3,537	-0.28%
2019/11/07	0	0.00	4	8.21	8.24	-4	3,320	-0.12%
2019/11/05	5	8.35	0	0.00	8.35	5	3,234	0.15%
2019/11/04	4	8.42	10	8.32	8.52	-6	3,153	-0.19%
2019/11/01	5	8.18	0	0.00	8.21	5	2,930	0.17%
2019/10/31	2	8.22	2	8.16	8.16	0	2,913	0.00%
2019/10/30	10	8.34	0	0.00	8.27	10	2,888	0.35%
2019/10/29	5	8.38	2	8.27	8.27	3	2,830	0.11%
2019/10/28	7	8.44	0	0.00	8.42	7	2,775	0.25%
2019/10/25	86	8.55	76	8.53	8.51	10	2,670	0.37%
2019/10/21	2	8.70	1	8.84	8.60	1	2,030	0.05%
2019/10/18	29	8.60	35	8.79	8.43	-6	1,785	-0.34%
2019/10/17	32	8.41	53	8.68	8.69	-21	1,491	-1.41%
2019/10/16	2	7.68	0	0.00	7.90	2	1,150	0.17%
2019/10/15	5	7.79	0	0.00	7.70	5	1,050	0.48%
2019/10/14	0	0.00	6	7.38	7.54	-6	903	-0.66%
2019/10/07	1	6.81	50	6.89	6.88	-49	834	-5.87%
2019/10/03	3	7.10	0	0.00	7.10	3	794	0.38%
2019/10/02	3	7.11	0	0.00	7.13	3	806	0.37%
2019/09/26	22	7.62	0	0.00	7.56	22	762	2.89%
2019/09/23	10	7.66	0	0.00	7.70	10	723	1.38%
2019/09/20	20	7.55	32	7.49	7.58	-12	655	-1.83%
2019/09/04	3	6.92	0	0.00	6.96	3	689	0.44%
2019/09/03	3	6.93	0	0.00	6.93	3	689	0.44%
2019/08/23	1	7.11	0	0.00	7.12	1	722	0.14%
2019/08/02	2	7.01	2	7.05	7.01	0	805	0.00%
2019/07/18	0	0.00	10	7.46	7.42	-10	781	-1.28%
2019/07/17	3	7.23	0	0.00	7.23	3	752	0.40%
2019/07/16	0	0.00	2	7.21	7.21	-2	757	-0.26%
2019/07/11	0	0.00	5	7.32	7.30	-5	792	-0.63%
2019/07/10	0	0.00	3	7.36	7.36	-3	802	-0.37%
2019/07/09	0	0.00	8	7.39	7.35	-8	828	-0.97%
2019/07/08	2	7.44	5	7.45	7.40	-3	830	-0.36%
2019/07/05	0	0.00	3	7.34	7.33	-3	834	-0.36%
2019/07/04	6	7.25	0	0.00	7.24	6	827	0.73%
2019/07/03	4	7.22	0	0.00	7.19	4	856	0.47%
2019/07/01	1	7.01	0	0.00	7.05	1	893	0.11%
2019/06/24	12	7.10	0	0.00	7.09	12	898	1.34%
2019/06/21	6	7.17	0	0.00	7.14	6	881	0.68%
2019/06/20	3	7.19	0	0.00	7.19	3	884	0.34%
2019/06/14	2	7.12	0	0.00	7.16	2	875	0.23%
2019/06/13	8	7.26	0	0.00	7.20	8	859	0.93%
2019/06/06	10	7.45	0	0.00	7.41	10	789	1.27%
2019/06/03	0	0.00	2	7.58	7.55	-2	779	-0.26%
2019/05/31	0	0.00	2	7.54	7.55	-2	776	-0.26%
2019/05/30	0	0.00	21	7.65	7.55	-21	782	-2.69%
2019/05/29	0	0.00	18	7.74	7.63	-18	779	-2.31%
2019/05/28	14	7.44	10	7.52	7.60	4	755	0.53%
2019/05/27	0	0.00	2	7.24	7.26	-2	724	-0.28%
2019/05/24	2	7.04	0	0.00	7.07	2	711	0.28%
2019/05/23	3	7.07	0	0.00	7.06	3	706	0.42%
2019/05/22	4	7.19	0	0.00	7.17	4	703	0.57%
2019/05/17	0	0.00	2	7.19	7.19	-2	718	-0.28%
2019/05/13	3	7.16	3	7.16	7.15	0	725	0.00%
2019/05/10	0	0.00	20	7.15	7.15	-20	740	-2.70%
2019/05/06	8	7.22	0	0.00	7.18	8	725	1.10%
2019/05/03	4	7.34	0	0.00	7.33	4	723	0.55%
2019/05/02	0	0.00	3	7.30	7.35	-3	721	-0.42%
2019/04/30	0	0.00	3	7.30	7.32	-3	717	-0.42%
2019/04/29	3	7.41	0	0.00	7.39	3	700	0.43%
2019/04/26	3	7.59	0	0.00	7.51	3	693	0.43%
2019/04/25	5	7.54	2	7.50	7.60	3	686	0.44%
2019/04/24	2	7.35	0	0.00	7.33	2	673	0.30%
2019/04/19	0	0.00	80	7.20	7.28	-80	684	-11.69%
2019/04/18	0	0.00	20	7.26	7.30	-20	678	-2.95%
2019/04/17	2	7.32	0	0.00	7.40	2	655	0.31%
2019/04/16	5	7.44	0	0.00	7.36	5	652	0.77%
2019/04/15	6	7.52	30	7.54	7.47	-24	636	-3.77%
2019/04/12	0	7.66	0	0.00	7.66	0	613	0.00%
2019/04/11	6	7.61	0	0.00	7.60	6	607	0.99%
2019/04/09	2	7.66	3	7.75	7.68	-1	580	-0.17%
2019/04/01	1	8.03	0	0.00	7.89	1	503	0.20%
2019/03/28	120	8.12	0	0.00	8.02	120	493	24.31%	大買/鉅額交易
2019/03/27	0	0.00	2	8.00	7.95	-2	486	-0.41%
2019/03/26	2	7.67	0	0.00	7.70	2	480	0.42%
2019/03/11	1	8.00	0	0.00	8.01	1	497	0.20%
2019/03/08	2	8.00	0	0.00	8.01	2	519	0.39%
2019/03/07	2	8.01	0	0.00	8.00	2	541	0.37%
2019/03/06	12	8.03	0	0.00	8.04	12	556	2.16%
2019/03/05	4	8.02	0	0.00	7.99	4	571	0.70%
2019/03/04	5	8.08	0	0.00	8.08	5	578	0.86%
2019/02/27	2	8.11	0	0.00	8.10	2	598	0.33%
2019/02/25	2	8.10	0	0.00	8.10	2	679	0.29%
2019/02/22	0	8.05	0	0.00	8.10	0	692	0.00%
2019/02/21	2	8.11	0	0.00	8.11	2	719	0.28%
2019/02/20	8	8.12	0	0.00	8.14	8	735	1.09%
2019/01/16	5	8.39	0	0.00	8.32	5	1,002	0.50%
2019/01/08	3	8.15	0	0.00	8.15	3	1,084	0.28%
2019/01/04	2	8.10	0	0.00	8.05	2	1,150	0.17%
2019/01/02	4	8.19	0	0.00	8.18	4	1,243	0.32%
2018/12/06	2	8.74	0	0.00	8.64	2	1,379	0.14%
2018/12/03	4	9.15	4	9.00	9.05	0	1,402	0.00%
2018/11/28	2	8.50	2	8.85	8.83	0	1,502	0.00%
2018/11/27	6	8.41	0	0.00	8.50	6	1,514	0.40%
2018/11/23	10	8.29	0	0.00	8.21	10	1,486	0.67%
2018/11/20	25	8.52	0	0.00	8.48	25	1,414	1.77%
2018/11/16	5	8.48	0	0.00	8.38	5	1,384	0.36%
2018/11/06	5	7.54	0	0.00	7.53	5	1,541	0.32%
2018/11/02	5	7.33	0	0.00	7.35	5	1,731	0.29%
2018/10/12	0	0.00	13	7.15	7.23	-13	2,413	-0.54%
2018/10/11	0	0.00	12	7.27	7.21	-12	2,381	-0.50%
2018/09/06	15	9.87	0	0.00	9.85	15	2,585	0.58%
2018/08/31	2	9.12	0	0.00	9.28	2	2,541	0.08%
2018/08/23	3	9.26	0	0.00	9.25	3	3,036	0.10%
2018/08/15	0	0.00	5	10.52	10.40	-5	3,034	-0.16%
2018/08/14	5	10.43	0	0.00	10.30	5	3,001	0.17%
2018/08/13	5	10.40	12	10.70	10.40	-7	2,999	-0.23%
2018/08/10	8	11.28	0	0.00	11.05	8	2,944	0.27%
2018/08/09	12	11.38	0	0.00	11.05	12	2,831	0.42%
2018/08/08	11	10.98	6	11.13	11.40	5	2,725	0.18%
2018/08/07	9	10.32	7	10.22	10.60	2	2,420	0.08%
2018/08/06	0	0.00	3	9.75	9.79	-3	2,165	-0.14%
2018/07/25	1	8.88	0	0.00	8.90	1	2,120	0.05%
2018/07/19	0	0.00	2	9.02	9.06	-2	2,217	-0.09%
2018/07/18	3	9.04	0	0.00	8.96	3	2,319	0.13%
2018/07/09	10	8.96	0	0.00	9.00	10	2,352	0.43%
2018/07/06	0	0.00	21	8.81	9.05	-21	2,346	-0.89%
2018/07/05	7	8.89	9	8.92	8.91	-2	2,323	-0.09%
2018/07/04	1	9.29	0	0.00	9.21	1	2,237	0.04%
2018/07/03	9	9.89	10	9.83	9.95	-1	2,181	-0.05%
2018/07/02	1	10.15	0	0.00	10.20	1	2,153	0.05%
2018/06/29	4	10.20	0	0.00	10.35	4	2,164	0.18%
2018/06/27	43	10.39	0	0.00	10.35	43	2,259	1.90%
2018/06/26	11	10.10	0	0.00	10.20	11	2,270	0.48%
2018/06/25	1	10.25	0	0.00	10.25	1	2,275	0.04%
2018/06/22	1	10.45	3	10.35	10.40	-2	2,273	-0.09%
2018/06/21	1	10.55	10	10.55	10.55	-9	2,264	-0.40%
2018/06/20	20	10.55	0	0.00	10.55	20	2,274	0.88%
2018/06/19	10	10.85	0	0.00	10.85	10	2,260	0.44%
2018/06/14	0	0.00	1	10.85	10.90	-1	2,291	-0.04%
2018/06/12	65	11.05	0	0.00	11.00	65	2,266	2.87%
2018/06/06	5	10.80	0	0.00	10.85	5	2,250	0.22%
2018/06/05	1	11.10	0	0.00	10.70	1	2,242	0.04%
2018/05/21	2	12.25	0	0.00	12.15	2	2,345	0.09%
2018/05/08	2	12.00	0	0.00	11.95	2	2,801	0.07%
2018/04/30	1	13.00	0	0.00	13.45	1	3,116	0.03%
2018/04/24	66	13.55	3	14.10	13.60	63	3,514	1.79%
2018/04/23	9	15.20	0	0.00	15.05	9	3,544	0.25%
2018/04/12	4	15.50	0	0.00	15.50	4	3,785	0.11%
2018/03/31	0	0.00	8	15.80	15.80	-8	4,500	-0.18%
2018/03/30	0	0.00	1	16.00	15.85	-1	4,546	-0.02%
2018/03/29	1	15.45	0	0.00	15.35	1	4,616	0.02%
2018/03/28	8	15.05	0	0.00	15.05	8	4,809	0.17%
2018/03/19	0	0.00	15	15.35	15.40	-15	5,192	-0.29%
2018/03/14	2	16.40	0	0.00	16.25	2	5,355	0.04%
2018/03/13	6	16.40	3	16.50	16.65	3	5,342	0.06%
2018/03/09	0	0.00	1	16.45	16.45	-1	5,447	-0.02%
2018/03/07	14	16.15	0	0.00	16.20	14	5,397	0.26%
2018/03/06	0	0.00	1	16.40	16.10	-1	5,379	-0.02%
2018/03/01	0	0.00	10	16.70	16.70	-10	5,258	-0.19%
2018/02/21	0	0.00	5	17.45	17.85	-5	4,929	-0.10%
2018/02/05	1	17.05	0	0.00	17.05	1	4,427	0.02%
2018/02/01	50	16.90	0	0.00	16.75	50	4,310	1.16%
2018/01/31	0	0.00	2	16.95	16.95	-2	4,229	-0.05%
2018/01/30	2	16.30	0	0.00	16.45	2	4,131	0.05%
2018/01/29	21	16.24	0	0.00	16.25	21	4,054	0.52%
2018/01/25	3	17.20	0	0.00	17.15	3	3,806	0.08%
2018/01/23	20	17.08	0	0.00	17.20	20	3,716	0.54%
2018/01/22	2	17.40	5	17.40	17.40	-3	3,592	-0.08%
2018/01/17	0	0.00	20	16.50	16.70	-20	3,237	-0.62%
2018/01/09	3	15.70	0	0.00	15.90	3	2,884	0.10%
2018/01/04	0	0.00	4	16.00	16.00	-4	2,810	-0.14%
2018/01/03	9	16.27	4	15.75	15.75	5	2,765	0.18%
2018/01/02	0	0.00	40	16.30	16.75	-40	2,494	-1.60%