再生-KY (1337)-美林券商分點個股進出

台股 » 個股 » 再生-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

再生-KY

(1337)

可現股當沖

股價
7.63
漲跌
▼0.15
漲幅
-1.93%
成交量
461張
產業
上市塑膠類股
144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

再生-KY (1337)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林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
2024/05/03	3	7.72	42	7.71	7.63	-39	640	-6.09%
2024/05/02	55	7.76	10	7.73	7.78	45	634	7.09%
2024/04/30	0	0.00	6	7.81	7.62	-6	592	-1.01%
2024/04/29	20	7.81	27	7.83	7.82	-7	581	-1.20%
2024/04/26	0	0.00	17	7.67	7.70	-17	547	-3.11%
2024/04/25	46	7.65	16	7.59	7.75	30	539	5.56%
2024/04/24	1	7.56	21	7.69	7.62	-20	513	-3.90%
2024/04/23	46	7.44	2	7.46	7.60	44	495	8.87%
2024/04/22	27	7.25	8	7.23	7.21	19	467	4.06%
2024/04/19	16	7.13	21	7.13	7.12	-5	459	-1.09%
2024/04/18	19	7.17	9	7.22	7.24	10	451	2.21%
2024/04/17	15	7.18	14	7.16	7.18	1	451	0.22%
2024/04/16	0	0.00	42	7.14	7.13	-42	451	-9.31%
2024/04/15	21	7.26	5	7.23	7.22	16	438	3.65%
2024/04/12	0	0.00	5	7.31	7.31	-5	441	-1.13%
2024/04/11	26	7.30	0	0.00	7.31	26	442	5.88%
2024/04/10	5	7.26	0	0.00	7.28	5	444	1.12%
2024/04/09	7	7.18	1	7.18	7.17	6	445	1.35%
2024/04/08	5	7.15	1	7.13	7.16	4	454	0.88%
2024/04/03	6	7.12	1	7.13	7.12	5	455	1.10%
2024/04/02	1	7.13	2	7.17	7.13	-1	463	-0.22%
2024/04/01	7	7.15	0	0.00	7.15	7	472	1.48%
2024/03/29	0	0.00	2	7.18	7.14	-2	515	-0.39%
2024/03/28	3	7.16	42	7.16	7.15	-39	629	-6.19%
2024/03/27	39	7.18	4	7.22	7.14	35	629	5.56%
2024/03/26	17	7.16	10	7.17	7.22	7	621	1.13%
2024/03/25	1	7.10	0	0.00	7.13	1	617	0.16%
2024/03/22	20	7.10	22	7.11	7.10	-2	617	-0.32%
2024/03/21	19	7.12	18	7.13	7.11	1	617	0.16%
2024/03/20	3	7.10	3	7.17	7.08	0	616	0.00%
2024/03/19	12	7.17	25	7.17	7.17	-13	615	-2.11%
2024/03/18	5	7.12	18	7.13	7.20	-13	615	-2.11%
2024/03/15	11	7.14	12	7.29	7.10	-1	612	-0.16%
2024/03/14	5	7.36	3	7.38	7.35	2	590	0.34%
2024/03/13	3	7.40	19	7.49	7.38	-16	589	-2.71%
2024/03/12	12	7.52	52	7.51	7.54	-40	584	-6.85%
2024/03/11	4	7.54	15	7.53	7.52	-11	581	-1.89%
2024/03/08	5	7.47	20	7.48	7.43	-15	578	-2.59%
2024/03/07	3	7.53	17	7.56	7.49	-14	574	-2.44%
2024/03/06	13	7.69	34	7.69	7.63	-21	566	-3.70%
2024/03/05	22	7.70	15	7.67	7.70	7	561	1.25%
2024/03/04	31	7.72	23	7.76	7.75	8	553	1.45%
2024/03/01	1	7.76	20	7.76	7.76	-19	545	-3.48%
2024/02/29	9	7.80	6	7.76	7.76	3	544	0.55%
2024/02/27	2	7.71	5	7.85	7.68	-3	538	-0.56%
2024/02/26	3	7.86	8	7.89	7.80	-5	537	-0.93%
2024/02/23	3	7.81	17	7.97	7.89	-14	533	-2.63%
2024/02/22	0	0.00	30	8.13	7.98	-30	522	-5.74%
2024/02/21	111	7.95	28	7.92	8.00	83	498	16.64%	大買/
2024/02/20	0	0.00	11	7.86	7.81	-11	479	-2.30%
2024/02/19	36	7.74	3	7.73	7.81	33	473	6.98%
2024/02/16	8	7.54	7	7.54	7.55	1	461	0.22%
2024/02/15	6	7.44	15	7.47	7.42	-9	454	-1.98%
2024/02/05	0	0.00	9	7.16	7.15	-9	435	-2.07%
2024/02/02	12	7.21	2	7.18	7.18	10	432	2.31%
2024/02/01	8	7.19	2	7.18	7.16	6	431	1.39%
2024/01/31	1	7.23	4	7.24	7.17	-3	430	-0.70%
2024/01/30	0	0.00	6	7.31	7.28	-6	426	-1.41%
2024/01/29	3	7.43	7	7.40	7.39	-4	427	-0.94%
2024/01/26	0	0.00	2	7.33	7.36	-2	427	-0.47%
2024/01/25	0	0.00	6	7.27	7.27	-6	426	-1.41%
2024/01/24	1	7.27	4	7.28	7.26	-3	429	-0.70%
2024/01/23	6	7.20	2	7.21	7.22	4	432	0.92%
2024/01/22	6	7.18	3	7.18	7.21	3	432	0.69%
2024/01/19	0	0.00	12	7.18	7.20	-12	432	-2.78%
2024/01/18	6	7.16	6	7.15	7.17	0	432	0.00%
2024/01/17	13	7.13	18	7.21	7.12	-5	432	-1.16%
2024/01/16	11	7.30	22	7.36	7.31	-11	425	-2.59%
2024/01/15	2	7.44	2	7.44	7.41	0	420	0.00%
2024/01/12	0	0.00	2	7.46	7.41	-2	420	-0.48%
2024/01/11	8	7.49	3	7.47	7.48	5	420	1.19%
2024/01/10	0	0.00	5	7.48	7.41	-5	418	-1.19%
2024/01/09	0	0.00	5	7.46	7.41	-5	417	-1.20%
2024/01/08	11	7.58	0	0.00	7.45	11	423	2.60%
2024/01/05	1	7.44	4	7.46	7.54	-3	419	-0.72%
2024/01/04	0	0.00	8	7.58	7.43	-8	420	-1.90%
2024/01/03	4	7.58	3	7.62	7.55	1	415	0.24%
2024/01/02	15	7.67	4	7.67	7.62	11	409	2.68%
2023/12/29	8	7.58	1	7.62	7.55	7	400	1.75%
2023/12/28	16	7.68	27	7.61	7.58	-11	398	-2.76%
2023/12/27	0	0.00	24	7.61	7.69	-24	390	-6.14%
2023/12/26	16	7.58	25	7.65	7.58	-9	383	-2.34%
2023/12/25	30	7.75	38	7.73	7.78	-8	340	-2.35%
2023/12/22	0	0.00	7	7.18	7.17	-7	226	-3.09%
2023/12/21	0	0.00	4	7.15	7.15	-4	228	-1.75%
2023/12/20	0	0.00	7	7.14	7.15	-7	227	-3.08%
2023/12/19	0	0.00	4	7.15	7.13	-4	231	-1.73%
2023/12/15	0	0.00	5	7.17	7.17	-5	229	-2.18%
2023/12/14	1	7.17	3	7.18	7.16	-2	231	-0.87%
2023/12/13	0	0.00	6	7.17	7.15	-6	228	-2.63%
2023/12/12	3	7.21	4	7.20	7.18	-1	228	-0.44%
2023/12/11	0	0.00	8	7.22	7.19	-8	228	-3.49%
2023/12/08	5	7.22	4	7.22	7.21	1	230	0.43%
2023/12/07	0	0.00	10	7.22	7.21	-10	233	-4.29%
2023/12/06	0	0.00	6	7.23	7.19	-6	242	-2.47%
2023/12/05	0	0.00	7	7.18	7.17	-7	244	-2.87%
2023/12/04	7	7.18	12	7.19	7.18	-5	247	-2.02%
2023/12/01	0	0.00	21	7.15	7.15	-21	246	-8.52%
2023/11/30	3	7.15	12	7.15	7.15	-9	247	-3.64%
2023/11/29	0	0.00	14	7.15	7.15	-14	251	-5.57%
2023/11/28	0	0.00	20	7.19	7.15	-20	255	-7.84%
2023/11/27	0	0.00	18	7.15	7.13	-18	256	-7.01%
2023/11/24	0	0.00	25	7.23	7.21	-25	260	-9.61%
2023/11/22	0	0.00	17	7.19	7.21	-17	259	-6.56%
2023/11/21	1	7.19	7	7.18	7.17	-6	257	-2.33%
2023/11/20	3	7.13	1	7.12	7.14	2	257	0.78%
2023/11/17	1	7.14	3	7.12	7.09	-2	264	-0.76%
2023/11/16	3	7.12	3	7.14	7.12	0	268	0.00%
2023/11/15	173	7.12	10	7.09	7.07	163	267	61.03%	大買/鉅額交易
2023/11/14	5	7.04	6	7.04	7.04	-1	265	-0.38%
2023/11/13	7	7.05	0	0.00	7.04	7	270	2.59%
2023/11/10	3	7.04	8	7.05	7.05	-5	271	-1.84%
2023/11/08	0	0.00	2	7.03	7.01	-2	284	-0.70%
2023/11/07	9	7.04	0	0.00	7.04	9	290	3.10%
2023/11/06	3	7.05	0	0.00	7.03	3	300	1.00%
2023/11/03	12	7.04	0	0.00	7.02	12	308	3.89%
2023/11/01	5	7.01	0	0.00	7.00	5	322	1.55%
2023/10/31	3	7.03	0	0.00	6.99	3	325	0.92%
2023/10/30	0	0.00	3	7.03	7.05	-3	335	-0.89%
2023/10/26	0	0.00	15	7.06	7.03	-15	354	-4.23%
2023/10/25	0	0.00	3	7.08	7.08	-3	357	-0.84%
2023/10/24	2	7.04	13	7.03	7.04	-11	365	-3.01%
2023/10/23	4	7.02	2	7.08	7.07	2	377	0.53%
2023/10/20	7	7.03	7	7.03	7.01	0	386	0.00%
2023/10/19	0	0.00	5	7.04	7.06	-5	404	-1.24%
2023/10/18	0	0.00	10	7.04	7.04	-10	421	-2.37%
2023/10/17	5	7.09	7	7.07	7.07	-2	430	-0.46%
2023/10/16	0	0.00	6	7.06	7.04	-6	440	-1.36%
2023/10/12	0	0.00	5	7.16	7.17	-5	489	-1.02%
2023/10/11	0	0.00	10	7.20	7.19	-10	523	-1.91%
2023/10/06	1	7.17	6	7.18	7.17	-5	551	-0.91%
2023/10/05	0	0.00	5	7.17	7.17	-5	587	-0.85%
2023/10/04	0	0.00	6	7.15	7.13	-6	613	-0.98%
2023/10/03	11	7.19	1	7.17	7.17	10	674	1.48%
2023/10/02	13	7.12	12	7.15	7.12	1	697	0.14%
2023/09/28	4	7.14	0	0.00	7.14	4	709	0.56%
2023/09/27	4	7.12	1	7.12	7.14	3	730	0.41%
2023/09/26	6	7.24	21	7.28	7.19	-15	750	-2.00%
2023/09/25	3	7.29	0	0.00	7.29	3	782	0.38%
2023/09/22	6	7.28	19	7.30	7.29	-13	806	-1.61%
2023/09/21	0	0.00	8	7.33	7.35	-8	835	-0.96%
2023/09/20	0	0.00	16	7.36	7.34	-16	887	-1.80%
2023/09/19	5	7.43	11	7.41	7.39	-6	919	-0.65%
2023/09/18	0	0.00	3	7.49	7.47	-3	992	-0.30%
2023/09/15	15	7.52	14	7.53	7.51	1	1,079	0.09%
2023/09/14	6	7.55	0	0.00	7.56	6	1,200	0.50%
2023/09/13	8	7.53	2	7.54	7.49	6	1,209	0.50%
2023/09/12	0	0.00	10	7.54	7.45	-10	1,233	-0.81%
2023/09/11	29	7.54	8	7.66	7.49	21	1,252	1.68%
2023/09/08	23	7.42	5	7.41	7.40	18	1,251	1.44%
2023/09/07	19	7.36	1	7.39	7.39	18	1,264	1.42%
2023/09/06	0	0.00	8	7.43	7.37	-8	1,278	-0.63%
2023/09/05	0	0.00	6	7.56	7.48	-6	1,305	-0.46%
2023/09/04	20	7.62	24	7.59	7.53	-4	1,314	-0.30%
2023/09/01	9	7.54	0	0.00	7.57	9	1,320	0.68%
2023/08/31	0	0.00	1	7.43	7.42	-1	1,329	-0.08%
2023/08/30	13	7.29	0	0.00	7.31	13	1,346	0.97%
2023/08/29	9	7.26	0	0.00	7.26	9	1,362	0.66%
2023/08/28	1	7.34	1	7.30	7.27	0	1,369	0.00%
2023/08/24	4	7.38	3	7.29	7.27	1	1,389	0.07%
2023/08/23	10	7.30	24	7.35	7.35	-14	1,411	-0.99%
2023/08/22	2	7.29	0	0.00	7.23	2	1,437	0.14%
2023/08/18	3	7.41	9	7.38	7.37	-6	1,513	-0.40%
2023/08/17	30	7.30	1	7.28	7.39	29	1,579	1.84%
2023/08/16	0	0.00	7	7.37	7.35	-7	1,607	-0.44%
2023/08/15	0	0.00	1	7.47	7.48	-1	1,640	-0.06%
2023/08/14	0	0.00	14	7.42	7.40	-14	1,663	-0.84%
2023/08/11	0	0.00	10	7.65	7.54	-10	1,734	-0.58%
2023/08/10	0	0.00	23	7.75	7.66	-23	1,874	-1.23%
2023/08/09	1	7.78	3	7.74	7.67	-2	1,956	-0.10%
2023/08/08	3	7.82	68	7.85	7.80	-65	1,969	-3.30%
2023/08/07	2	7.97	5	7.97	7.96	-3	2,065	-0.15%
2023/08/04	0	0.00	2	7.85	8.00	-2	2,236	-0.09%
2023/08/02	4	8.03	11	7.97	7.92	-7	2,239	-0.31%
2023/08/01	0	0.00	48	7.98	8.00	-48	2,232	-2.15%
2023/07/31	6	8.01	9	8.02	7.99	-3	2,237	-0.13%
2023/07/28	0	0.00	29	8.06	8.04	-29	2,243	-1.29%
2023/07/27	13	8.05	0	0.00	8.10	13	2,241	0.58%
2023/07/26	24	8.04	3	8.01	7.96	21	2,235	0.94%
2023/07/25	8	8.01	12	8.00	8.01	-4	2,223	-0.18%
2023/07/24	6	8.07	59	8.05	8.03	-53	2,216	-2.39%
2023/07/21	0	0.00	5	8.27	8.19	-5	2,199	-0.23%
2023/07/20	0	0.00	9	8.28	8.26	-9	2,184	-0.41%
2023/07/19	2	8.12	11	8.23	8.12	-9	2,176	-0.41%
2023/07/18	2	8.37	53	8.23	8.15	-51	2,167	-2.35%
2023/07/17	122	8.33	22	8.34	8.37	100	2,141	4.67%	大買/
2023/07/14	215	8.32	40	8.42	8.28	175	2,122	8.24%	大買/鉅額交易
2023/07/13	49	8.78	43	8.75	8.55	6	2,104	0.29%
2023/07/12	27	9.04	57	9.07	8.81	-30	2,090	-1.43%
2023/07/11	46	9.32	90	9.42	9.22	-44	2,057	-2.14%
2023/07/10	83	9.34	32	9.25	9.37	51	2,031	2.51%
2023/07/07	61	8.82	133	8.82	8.98	-72	1,971	-3.65%	大賣/
2023/07/06	35	9.00	79	9.01	8.98	-44	1,948	-2.26%
2023/07/05	36	9.05	34	9.07	9.05	2	1,934	0.10%
2023/07/04	23	9.19	19	9.28	9.07	4	1,913	0.21%
2023/07/03	94	9.27	18	9.24	9.26	76	1,890	4.02%
2023/06/30	59	9.22	24	9.22	9.19	35	1,853	1.89%
2023/06/29	17	9.26	26	9.18	9.16	-9	1,829	-0.49%
2023/06/28	115	9.29	51	9.17	9.15	64	1,796	3.56%	大買/
2023/06/27	79	9.11	35	8.99	8.98	44	1,742	2.53%
2023/06/26	131	9.26	201	9.26	9.03	-70	1,711	-4.09%	大買/大賣/
2023/06/21	108	9.00	114	8.93	9.01	-6	1,634	-0.37%	大買/大賣/
2023/06/20	181	8.70	86	9.09	8.96	95	1,547	6.14%	大買/
2023/06/19	0	0.00	22	8.42	8.38	-22	1,424	-1.54%
2023/06/16	11	8.39	0	0.00	8.41	11	1,417	0.78%
2023/06/15	7	8.16	10	8.17	8.24	-3	1,390	-0.22%
2023/06/14	7	8.23	11	8.33	8.19	-4	1,367	-0.29%
2023/06/13	0	0.00	29	8.31	8.30	-29	1,366	-2.12%
2023/06/12	13	8.45	87	8.40	8.44	-74	1,351	-5.47%
2023/06/09	65	8.39	6	8.26	8.41	59	1,334	4.42%
2023/06/08	8	8.23	6	8.20	8.24	2	1,308	0.15%
2023/06/07	1	8.24	2	8.34	8.22	-1	1,302	-0.08%
2023/06/06	41	8.27	42	8.31	8.26	-1	1,300	-0.08%
2023/06/05	42	8.20	15	8.21	8.27	27	1,289	2.09%
2023/06/02	18	8.09	0	0.00	8.00	18	1,273	1.41%
2023/06/01	25	8.11	17	8.14	8.10	8	1,253	0.64%
2023/05/31	8	8.09	7	8.18	8.07	1	1,246	0.08%
2023/05/30	24	8.25	1	8.22	8.10	23	1,237	1.86%
2023/05/29	7	8.28	6	8.18	8.27	1	1,227	0.08%
2023/05/26	47	8.00	14	8.12	7.99	33	1,207	2.73%
2023/05/25	37	8.15	28	8.28	8.10	9	1,181	0.76%
2023/05/24	32	8.48	28	8.48	8.43	4	1,133	0.35%
2023/05/23	27	8.75	32	8.83	8.68	-5	1,103	-0.45%
2023/05/22	6	8.52	19	8.51	8.58	-13	1,034	-1.26%
2023/05/19	24	8.50	10	8.46	8.42	14	1,001	1.40%
2023/05/18	21	8.45	21	8.49	8.41	0	966	0.00%
2023/05/17	11	8.46	34	8.49	8.41	-23	937	-2.45%
2023/05/16	19	8.73	68	8.67	8.45	-49	863	-5.68%
2023/05/15	53	8.24	57	8.08	8.40	-4	718	-0.56%
2023/05/12	21	7.66	55	8.05	7.73	-34	633	-5.37%
2023/05/11	21	7.66	55	8.05	7.60	-34	615	-5.53%
2023/05/10	95	8.01	98	7.97	8.08	-3	513	-0.58%
2023/05/09	13	7.34	8	7.35	7.35	5	370	1.35%
2023/05/08	46	7.35	5	7.34	7.31	41	368	11.12%
2023/05/05	28	7.30	2	7.36	7.29	26	366	7.10%
2023/05/04	39	7.32	10	7.26	7.33	29	360	8.05%
2023/05/03	0	0.00	2	7.15	7.19	-2	345	-0.58%
2023/04/28	3	7.14	0	0.00	7.15	3	352	0.85%
2023/04/27	3	7.11	1	7.13	7.09	2	351	0.57%
2023/04/26	7	7.09	4	7.17	7.09	3	350	0.86%
2023/04/25	20	7.10	14	7.22	7.09	6	349	1.72%
2023/04/24	4	7.13	0	0.00	7.17	4	350	1.14%
2023/04/21	8	7.09	14	7.16	7.06	-6	353	-1.70%
2023/04/20	14	7.17	2	7.18	7.13	12	354	3.38%
2023/04/19	9	7.21	12	7.23	7.16	-3	355	-0.84%
2023/04/18	26	7.30	13	7.36	7.28	13	349	3.72%
2023/04/17	52	7.14	1	7.08	7.17	51	336	15.16%
2023/04/14	14	7.02	2	7.08	7.01	12	320	3.75%
2023/04/13	14	7.01	2	7.04	7.01	12	317	3.79%
2023/04/12	12	7.03	0	0.00	7.03	12	314	3.82%
2023/04/11	10	7.03	6	7.05	7.00	4	313	1.27%
2023/04/10	8	6.96	0	0.00	6.99	8	317	2.52%
2023/04/07	0	0.00	3	6.99	6.95	-3	332	-0.90%
2023/04/06	0	0.00	5	6.98	6.97	-5	337	-1.48%
2023/03/31	1	6.98	1	6.98	6.98	0	338	0.00%
2023/03/30	0	0.00	2	7.00	6.98	-2	343	-0.58%
2023/03/29	0	0.00	2	6.96	6.96	-2	344	-0.58%
2023/03/28	10	6.93	7	6.94	6.94	3	352	0.85%
2023/03/27	12	6.90	0	0.00	6.94	12	359	3.34%
2023/03/24	0	0.00	2	7.00	6.98	-2	360	-0.55%
2023/03/23	0	0.00	3	7.02	6.99	-3	366	-0.82%
2023/03/22	0	0.00	4	7.05	7.03	-4	381	-1.05%
2023/03/21	15	6.99	4	7.01	7.01	11	387	2.84%
2023/03/20	0	0.00	4	6.99	6.97	-4	397	-1.01%
2023/03/17	0	0.00	9	6.97	6.97	-9	406	-2.21%
2023/03/16	2	6.95	8	6.93	6.90	-6	408	-1.47%
2023/03/14	0	0.00	5	7.06	7.04	-5	415	-1.20%
2023/03/13	7	7.05	6	7.05	7.08	1	438	0.23%
2023/03/10	0	0.00	5	7.23	7.15	-5	455	-1.10%
2023/03/09	0	0.00	2	7.24	7.26	-2	456	-0.44%
2023/03/08	0	0.00	2	7.20	7.20	-2	459	-0.43%
2023/03/07	0	0.00	6	7.23	7.20	-6	463	-1.29%
2023/03/06	5	7.22	0	0.00	7.22	5	466	1.07%
2023/03/03	5	7.18	1	7.20	7.15	4	469	0.85%
2023/03/02	1	7.15	6	7.18	7.16	-5	472	-1.06%
2023/03/01	0	0.00	3	7.19	7.18	-3	478	-0.63%
2023/02/24	14	7.22	4	7.22	7.20	10	480	2.08%
2023/02/23	16	7.28	2	7.24	7.20	14	483	2.90%
2023/02/22	3	7.15	3	7.14	7.18	0	495	0.00%
2023/02/21	6	7.15	6	7.15	7.15	0	579	0.00%
2023/02/20	6	7.13	1	7.14	7.13	5	602	0.83%
2023/02/17	1	7.10	0	0.00	7.10	1	606	0.16%
2023/02/16	1	7.08	1	7.13	7.09	0	615	0.00%
2023/02/15	1	7.09	0	0.00	7.06	1	627	0.16%
2023/02/13	5	7.10	5	7.09	7.13	0	646	0.00%
2023/02/10	1	7.08	0	0.00	7.08	1	681	0.15%
2023/02/09	1	7.23	0	0.00	7.21	1	697	0.14%
2023/02/08	4	7.24	12	7.30	7.18	-8	703	-1.14%
2023/02/07	9	7.21	20	7.24	7.24	-11	708	-1.55%
2023/02/06	10	7.11	2	7.14	7.15	8	688	1.16%
2023/02/03	15	7.11	3	7.15	7.13	12	701	1.71%
2023/02/02	5	7.18	9	7.14	7.15	-4	713	-0.56%
2023/02/01	3	7.12	6	7.15	7.11	-3	720	-0.42%
2023/01/31	5	7.09	4	7.13	7.10	1	732	0.14%
2023/01/30	8	7.04	7	7.07	7.08	1	743	0.13%
2023/01/17	16	7.01	0	0.00	7.00	16	759	2.11%
2023/01/13	4	7.04	9	7.07	7.01	-5	806	-0.62%
2023/01/12	2	7.06	1	7.04	7.02	1	846	0.12%
2023/01/11	2	7.08	0	0.00	7.07	2	860	0.23%
2023/01/10	4	7.12	0	0.00	7.12	4	865	0.46%
2023/01/09	5	7.10	11	7.14	7.11	-6	870	-0.69%
2023/01/06	9	7.09	2	7.10	7.09	7	896	0.78%
2023/01/05	16	7.08	6	7.04	7.05	10	910	1.10%
2023/01/04	15	7.03	0	0.00	7.00	15	918	1.63%
2023/01/03	17	7.03	8	7.02	7.02	9	937	0.96%
2022/12/30	14	7.01	3	7.03	7.02	11	963	1.14%
2022/12/29	5	7.03	2	7.07	7.01	3	1,039	0.29%
2022/12/28	6	7.10	37	7.11	7.07	-31	1,064	-2.91%
2022/12/27	3	7.10	2	7.10	7.13	1	1,078	0.09%
2022/12/23	0	0.00	4	6.87	6.90	-4	1,074	-0.37%
2022/12/22	6	6.90	0	0.00	6.90	6	1,082	0.55%
2022/12/20	1	6.86	36	6.96	6.86	-35	1,108	-3.16%
2022/12/19	2	7.01	13	7.00	6.98	-11	1,122	-0.98%
2022/12/16	10	7.08	23	7.08	7.04	-13	1,152	-1.13%
2022/12/15	7	7.21	6	7.20	7.18	1	1,192	0.08%
2022/12/14	0	0.00	1	7.14	7.14	-1	1,237	-0.08%
2022/12/13	18	7.06	22	7.09	7.04	-4	1,260	-0.32%
2022/12/12	107	7.13	31	7.11	7.13	76	1,296	5.86%	大買/
2022/12/09	10	7.03	10	7.05	7.06	0	1,308	0.00%
2022/12/08	3	6.95	7	6.97	6.99	-4	1,363	-0.29%
2022/12/07	1	6.98	28	6.96	7.00	-27	1,381	-1.95%
2022/12/06	0	0.00	77	7.04	7.03	-77	1,387	-5.55%
2022/12/05	31	7.16	88	7.13	7.06	-57	1,497	-3.81%
2022/12/02	85	7.24	13	7.23	7.21	72	1,475	4.88%
2022/12/01	39	7.13	11	7.14	7.10	28	1,454	1.92%
2022/11/30	54	7.16	5	7.25	7.11	49	1,451	3.38%
2022/11/29	42	7.04	4	7.03	7.04	38	1,445	2.63%
2022/11/28	5	6.89	2	6.96	6.92	3	1,445	0.21%
2022/11/25	1	7.05	4	7.01	6.95	-3	1,447	-0.21%
2022/11/24	1	7.02	1	6.97	7.00	0	1,446	0.00%
2022/11/22	1	6.93	1	6.89	6.93	0	1,446	0.00%
2022/11/21	2	6.89	9	6.94	6.91	-7	1,446	-0.48%
2022/11/18	0	0.00	49	7.12	6.96	-49	1,446	-3.39%
2022/11/17	15	7.16	28	7.19	7.13	-13	1,431	-0.91%
2022/11/16	40	6.88	25	6.92	6.81	15	1,354	1.11%
2022/11/15	25	7.06	8	7.10	7.08	17	1,327	1.28%
2022/11/14	32	7.10	55	7.11	7.12	-23	1,321	-1.74%
2022/11/11	24	7.11	54	7.13	7.09	-30	1,312	-2.29%
2022/11/10	26	7.13	61	7.12	7.09	-35	1,298	-2.69%
2022/11/09	6	7.38	79	7.31	7.23	-73	1,288	-5.67%
2022/11/08	240	7.41	19	7.35	7.38	221	1,279	17.28%	大買/鉅額交易
2022/11/07	11	7.21	11	7.29	7.29	0	1,243	0.00%
2022/11/04	10	7.07	6	7.05	7.10	4	1,223	0.33%
2022/11/03	6	7.16	14	7.12	7.11	-8	1,214	-0.66%
2022/11/02	16	7.40	33	7.34	7.25	-17	1,202	-1.41%
2022/11/01	3	7.26	14	7.30	7.29	-11	1,190	-0.92%
2022/10/31	13	7.16	10	7.17	7.19	3	1,170	0.26%
2022/10/28	15	7.13	29	7.09	7.05	-14	1,155	-1.21%
2022/10/27	19	7.13	3	7.12	7.10	16	1,143	1.40%
2022/10/26	12	7.15	19	7.10	7.09	-7	1,126	-0.62%
2022/10/25	36	7.29	49	7.28	7.15	-13	1,111	-1.17%
2022/10/24	31	7.26	13	7.47	7.49	18	1,086	1.66%
2022/10/21	4	7.16	4	7.14	7.10	0	1,055	0.00%
2022/10/20	29	7.13	89	7.13	7.16	-60	1,039	-5.77%
2022/10/19	14	7.53	26	7.57	7.48	-12	1,001	-1.20%
2022/10/18	2	7.78	22	7.78	7.72	-20	982	-2.04%
2022/10/17	17	7.62	20	7.60	7.67	-3	972	-0.31%
2022/10/14	80	7.74	18	7.69	7.75	62	962	6.44%
2022/10/13	13	7.35	11	7.43	7.25	2	936	0.21%
2022/10/12	10	7.56	5	7.53	7.55	5	918	0.54%
2022/10/11	0	0.00	23	7.59	7.54	-23	905	-2.54%
2022/10/07	10	8.13	11	8.05	7.90	-1	884	-0.11%
2022/10/06	67	8.01	76	8.16	8.02	-9	859	-1.05%
2022/10/05	56	7.76	61	7.80	7.80	-5	784	-0.64%
2022/10/04	9	7.32	7	7.57	7.61	2	762	0.26%
2022/10/03	2	7.23	1	7.28	7.17	1	743	0.13%
2022/09/30	12	7.17	4	7.14	7.28	8	736	1.09%
2022/09/29	15	7.30	0	0.00	7.30	15	733	2.04%
2022/09/28	7	7.14	6	7.15	7.08	1	725	0.14%
2022/09/27	3	7.20	16	7.13	7.31	-13	713	-1.82%
2022/09/26	14	7.37	23	7.32	7.18	-9	699	-1.29%
2022/09/23	17	7.36	11	7.63	7.32	6	681	0.88%
2022/09/22	0	0.00	13	7.94	7.75	-13	646	-2.01%
2022/09/21	16	8.07	0	0.00	8.07	16	601	2.66%
2022/09/20	20	7.89	0	0.00	7.84	20	549	3.64%
2022/09/19	5	7.79	8	7.70	7.67	-3	513	-0.58%
2022/09/16	0	0.00	16	7.54	7.50	-16	475	-3.36%
2022/09/15	26	7.33	41	7.44	7.45	-15	453	-3.31%
2022/09/14	31	7.07	1	6.85	7.10	30	392	7.64%
2022/09/13	2	7.02	0	0.00	6.86	2	374	0.53%
2022/09/12	0	0.00	7	7.12	7.11	-7	361	-1.94%
2022/09/07	0	0.00	7	6.61	6.59	-7	249	-2.80%
2022/09/05	5	6.71	0	0.00	6.61	5	262	1.91%
2022/09/01	0	0.00	1	6.79	6.70	-1	260	-0.38%
2022/08/31	4	6.73	0	0.00	6.76	4	258	1.55%
2022/08/30	3	6.75	0	0.00	6.77	3	255	1.17%
2022/08/29	2	6.66	16	6.56	6.66	-14	253	-5.53%
2022/08/26	5	6.59	0	0.00	6.59	5	246	2.03%
2022/08/25	2	6.52	0	0.00	6.53	2	243	0.82%
2022/08/24	7	6.50	5	6.52	6.50	2	243	0.82%
2022/08/23	2	6.34	0	0.00	6.35	2	241	0.83%
2022/08/18	3	6.22	1	6.23	6.23	2	245	0.82%
2022/08/17	0	0.00	1	6.25	6.25	-1	254	-0.39%
2022/08/15	9	6.21	0	0.00	6.22	9	336	2.68%
2022/08/10	1	6.15	0	0.00	6.15	1	377	0.26%
2022/08/08	0	0.00	3	6.12	6.10	-3	377	-0.79%
2022/08/05	2	6.05	0	0.00	6.12	2	378	0.53%
2022/08/04	2	6.05	11	6.05	6.08	-9	383	-2.35%
2022/08/03	1	6.10	2	6.10	6.04	-1	384	-0.26%
2022/08/02	1	6.10	4	6.11	6.10	-3	389	-0.77%
2022/07/29	11	6.11	0	0.00	6.11	11	398	2.76%
2022/07/28	4	6.13	10	6.14	6.12	-6	398	-1.50%
2022/07/27	0	0.00	1	6.16	6.12	-1	398	-0.25%
2022/07/26	5	6.10	1	6.15	6.18	4	398	1.00%
2022/07/25	2	6.08	1	6.09	6.09	1	397	0.25%
2022/07/22	0	0.00	9	6.12	6.08	-9	399	-2.25%
2022/07/21	0	0.00	2	6.10	6.09	-2	404	-0.49%
2022/07/20	0	0.00	5	6.11	6.04	-5	407	-1.23%
2022/07/19	0	0.00	1	6.05	6.06	-1	407	-0.25%
2022/07/18	0	0.00	9	6.04	6.05	-9	407	-2.21%
2022/07/15	5	6.03	4	6.01	6.02	1	406	0.25%
2022/07/14	6	6.06	2	6.02	6.06	4	407	0.98%
2022/07/13	4	6.02	3	6.02	6.00	1	407	0.25%
2022/07/12	0	0.00	21	5.99	5.91	-21	409	-5.13%
2022/07/11	3	6.01	3	6.07	6.02	0	405	0.00%
2022/07/08	1	6.05	4	6.09	6.05	-3	406	-0.74%
2022/07/07	19	6.07	5	6.07	6.05	14	406	3.45%
2022/07/06	5	6.09	5	6.11	6.07	0	402	0.00%
2022/07/05	4	6.19	1	6.24	6.19	3	406	0.74%
2022/07/04	6	6.11	14	6.14	6.13	-8	403	-1.98%
2022/07/01	7	6.20	9	6.20	6.11	-2	404	-0.49%
2022/06/30	2	6.24	6	6.29	6.22	-4	405	-0.99%
2022/06/29	3	6.39	1	6.38	6.37	2	403	0.50%
2022/06/27	7	6.45	0	0.00	6.39	7	410	1.71%
2022/06/24	3	6.39	1	6.45	6.42	2	406	0.49%
2022/06/23	11	6.36	0	0.00	6.30	11	406	2.71%
2022/06/22	3	6.41	0	0.00	6.30	3	405	0.74%
2022/06/21	13	6.41	2	6.40	6.44	11	405	2.71%
2022/06/20	2	6.29	13	6.39	6.28	-11	406	-2.71%
2022/06/17	12	6.46	20	6.50	6.43	-8	406	-1.97%
2022/06/16	1	6.67	1	6.65	6.51	0	405	0.00%
2022/06/15	1	6.56	8	6.60	6.64	-7	400	-1.75%
2022/06/14	6	6.53	9	6.60	6.54	-3	396	-0.76%
2022/06/13	1	6.81	13	6.74	6.66	-12	387	-3.09%
2022/06/10	0	0.00	4	6.83	6.82	-4	383	-1.04%
2022/06/09	0	0.00	2	6.81	6.87	-2	379	-0.53%
2022/06/08	1	6.80	9	6.87	6.77	-8	374	-2.14%
2022/06/07	4	6.80	8	6.84	6.76	-4	375	-1.07%
2022/06/06	5	6.85	14	6.87	6.84	-9	375	-2.40%
2022/06/02	0	0.00	11	6.89	6.87	-11	377	-2.91%
2022/06/01	0	0.00	7	6.95	6.90	-7	382	-1.83%
2022/05/31	1	6.89	1	6.87	6.87	0	380	0.00%
2022/05/30	12	6.84	5	6.92	6.90	7	378	1.85%
2022/05/27	15	6.85	5	6.85	6.80	10	375	2.66%
2022/05/26	25	6.93	8	6.95	6.84	17	374	4.54%
2022/05/25	14	6.72	2	6.78	6.82	12	368	3.26%
2022/05/24	19	6.78	11	6.86	6.79	8	364	2.19%
2022/05/23	1	7.02	26	7.10	7.00	-25	345	-7.24%
2022/05/20	40	6.66	4	6.59	6.71	36	287	12.52%
2022/05/19	3	6.10	6	6.09	6.10	-3	243	-1.23%
2022/05/17	3	6.11	0	0.00	6.10	3	246	1.22%
2022/05/16	0	0.00	1	6.10	6.07	-1	246	-0.41%
2022/05/13	10	6.03	6	6.03	6.06	4	245	1.63%
2022/05/12	2	6.03	15	5.99	5.95	-13	245	-5.29%
2022/05/11	3	6.08	2	6.07	6.09	1	241	0.41%
2022/05/10	22	6.00	0	0.00	6.07	22	242	9.06%
2022/05/09	5	6.30	7	6.33	6.12	-2	239	-0.84%
2022/05/06	2	6.41	3	6.44	6.41	-1	231	-0.43%
2022/05/05	7	6.47	0	0.00	6.47	7	232	3.01%
2022/05/03	3	6.48	1	6.52	6.48	2	242	0.83%
2022/04/29	0	0.00	3	6.53	6.50	-3	246	-1.21%
2022/04/28	3	6.48	2	6.52	6.50	1	253	0.39%
2022/04/27	27	6.47	3	6.48	6.49	24	253	9.46%
2022/04/26	0	0.00	2	6.61	6.59	-2	248	-0.80%
2022/04/25	4	6.61	6	6.68	6.61	-2	249	-0.80%
2022/04/22	0	0.00	3	6.70	6.70	-3	250	-1.20%
2022/04/21	1	6.75	0	0.00	6.71	1	257	0.39%
2022/04/20	0	0.00	6	6.71	6.71	-6	260	-2.30%
2022/04/19	6	6.69	4	6.72	6.68	2	264	0.76%
2022/04/18	10	6.69	11	6.74	6.64	-1	273	-0.37%
2022/04/15	1	6.79	0	0.00	6.75	1	273	0.37%
2022/04/14	2	6.86	2	6.89	6.83	0	285	0.00%
2022/04/13	7	6.85	3	6.88	6.89	4	286	1.39%
2022/04/12	7	6.92	3	6.87	6.85	4	288	1.39%
2022/04/11	0	0.00	2	7.00	6.85	-2	293	-0.68%
2022/04/08	0	0.00	1	6.76	6.79	-1	291	-0.34%
2022/04/01	0	0.00	1	6.77	6.77	-1	299	-0.33%
2022/03/28	0	0.00	2	6.86	6.88	-2	309	-0.65%
2022/03/25	1	6.85	5	6.88	6.85	-4	308	-1.30%
2022/03/24	1	6.90	4	6.96	6.86	-3	307	-0.98%
2022/03/23	3	6.93	0	0.00	6.93	3	307	0.98%
2022/03/22	3	6.84	0	0.00	6.88	3	305	0.98%
2022/03/21	6	6.83	0	0.00	6.85	6	306	1.96%
2022/03/17	1	6.73	2	6.73	6.75	-1	308	-0.32%
2022/03/15	0	0.00	1	6.63	6.62	-1	310	-0.32%
2022/03/14	0	0.00	1	6.66	6.67	-1	315	-0.32%
2022/03/11	1	6.60	1	6.65	6.65	0	317	0.00%
2022/03/10	0	0.00	1	6.71	6.71	-1	317	-0.32%
2022/03/09	0	0.00	2	6.70	6.70	-2	317	-0.63%
2022/03/08	4	6.68	9	6.68	6.57	-5	318	-1.57%
2022/03/07	3	6.69	25	6.75	6.74	-22	318	-6.91%
2022/03/04	26	6.81	8	6.85	6.84	18	317	5.67%
2022/03/03	0	0.00	2	6.91	6.90	-2	324	-0.62%
2022/03/02	0	0.00	2	6.90	6.89	-2	341	-0.59%
2022/03/01	0	0.00	1	6.90	6.90	-1	344	-0.29%
2022/02/25	2	6.88	5	6.90	6.89	-3	344	-0.87%
2022/02/24	6	6.88	13	6.93	6.86	-7	352	-1.99%
2022/02/23	1	6.98	2	6.99	6.97	-1	354	-0.28%
2022/02/22	23	6.97	11	6.99	6.97	12	358	3.34%
2022/02/21	0	0.00	3	7.08	7.04	-3	361	-0.83%
2022/02/18	1	7.00	0	0.00	7.05	1	366	0.27%
2022/02/17	2	7.02	7	7.02	7.00	-5	367	-1.36%
2022/02/16	0	0.00	5	7.05	7.05	-5	372	-1.34%
2022/02/15	0	0.00	2	7.03	7.01	-2	375	-0.53%
2022/02/14	0	0.00	1	7.03	7.01	-1	380	-0.26%
2022/02/11	0	0.00	4	7.09	7.08	-4	396	-1.01%
2022/02/10	0	0.00	3	7.06	7.04	-3	403	-0.74%
2022/02/09	2	7.06	4	7.08	7.08	-2	405	-0.49%
2022/02/08	17	7.06	3	7.06	7.08	14	410	3.41%
2022/02/07	14	7.00	4	7.01	7.02	10	417	2.40%
2022/01/26	0	0.00	9	6.84	6.94	-9	417	-2.16%
2022/01/25	0	0.00	17	6.91	6.81	-17	426	-3.98%
2022/01/24	4	6.90	19	6.93	6.97	-15	424	-3.53%
2022/01/21	0	0.00	7	7.02	7.00	-7	427	-1.64%
2022/01/20	8	7.07	14	7.06	7.06	-6	424	-1.41%
2022/01/19	1	7.07	9	7.07	7.06	-8	432	-1.85%
2022/01/18	1	7.08	2	7.07	7.08	-1	437	-0.23%
2022/01/17	11	7.04	1	7.05	7.07	10	447	2.24%
2022/01/14	0	0.00	14	7.09	7.07	-14	448	-3.12%
2022/01/13	8	7.18	27	7.18	7.16	-19	448	-4.24%
2022/01/12	6	7.20	8	7.22	7.20	-2	460	-0.43%
2022/01/11	0	0.00	32	7.24	7.23	-32	676	-4.73%
2022/01/10	8	7.34	8	7.35	7.34	0	683	0.00%
2022/01/07	21	7.35	22	7.39	7.32	-1	684	-0.15%
2022/01/06	10	7.29	2	7.29	7.27	8	674	1.19%
2022/01/05	3	7.29	17	7.28	7.29	-14	676	-2.07%
2022/01/04	15	7.27	22	7.27	7.31	-7	679	-1.03%
2022/01/03	5	7.27	12	7.29	7.28	-7	678	-1.03%
2021/12/30	0	0.00	5	7.35	7.30	-5	681	-0.73%
2021/12/29	30	7.30	1	7.30	7.33	29	680	4.26%
2021/12/28	19	7.27	8	7.29	7.27	11	684	1.61%
2021/12/27	26	7.25	0	0.00	7.28	26	687	3.78%
2021/12/24	1	7.27	0	0.00	7.25	1	698	0.14%
2021/12/23	15	7.24	12	7.27	7.25	3	703	0.43%
2021/12/22	64	7.19	1	7.15	7.23	63	716	8.80%
2021/12/21	14	7.15	1	7.15	7.13	13	715	1.82%
2021/12/20	11	7.13	0	0.00	7.13	11	732	1.50%
2021/12/17	1	7.13	4	7.16	7.13	-3	744	-0.40%
2021/12/16	9	7.16	0	0.00	7.16	9	750	1.20%
2021/12/15	7	7.12	10	7.14	7.13	-3	761	-0.39%
2021/12/14	0	0.00	23	7.14	7.12	-23	902	-2.55%
2021/12/13	8	7.19	5	7.14	7.16	3	908	0.33%
2021/12/10	15	7.12	8	7.15	7.13	7	909	0.77%
2021/12/09	19	7.23	15	7.19	7.19	4	909	0.44%
2021/12/08	13	7.20	0	0.00	7.18	13	910	1.43%
2021/12/07	2	7.15	0	0.00	7.12	2	908	0.22%
2021/12/06	0	0.00	4	7.16	7.14	-4	907	-0.44%
2021/12/03	0	0.00	2	7.12	7.12	-2	914	-0.22%
2021/12/02	0	0.00	26	7.11	7.08	-26	915	-2.84%
2021/12/01	13	7.12	1	7.05	7.14	12	916	1.31%
2021/11/30	2	7.07	0	0.00	7.05	2	917	0.22%
2021/11/29	1	7.03	1	7.01	7.03	0	920	0.00%
2021/11/26	0	0.00	36	7.22	7.12	-36	910	-3.95%
2021/11/25	0	0.00	24	7.26	7.25	-24	897	-2.67%
2021/11/24	27	7.30	0	0.00	7.29	27	896	3.01%
2021/11/23	25	7.30	42	7.29	7.27	-17	899	-1.89%
2021/11/22	30	7.29	22	7.31	7.26	8	897	0.89%
2021/11/19	22	7.29	2	7.31	7.31	20	896	2.23%
2021/11/18	10	7.26	6	7.26	7.30	4	895	0.45%
2021/11/17	0	0.00	66	7.27	7.26	-66	891	-7.41%
2021/11/16	14	7.29	7	7.27	7.28	7	894	0.78%
2021/11/15	0	0.00	5	7.32	7.27	-5	910	-0.55%
2021/11/12	3	7.40	30	7.37	7.39	-27	912	-2.96%
2021/11/11	17	7.47	19	7.46	7.42	-2	920	-0.22%
2021/11/10	37	7.43	11	7.45	7.42	26	929	2.80%
2021/11/09	15	7.29	10	7.29	7.25	5	917	0.54%
2021/11/08	25	7.29	9	7.28	7.26	16	918	1.74%
2021/11/05	20	7.32	9	7.30	7.28	11	928	1.18%
2021/11/04	15	7.35	4	7.37	7.32	11	938	1.17%
2021/11/03	7	7.27	4	7.26	7.32	3	943	0.32%
2021/11/02	7	7.37	18	7.34	7.23	-11	953	-1.15%
2021/11/01	19	7.32	2	7.36	7.34	17	952	1.78%
2021/10/29	3	7.32	6	7.33	7.31	-3	959	-0.31%
2021/10/28	2	7.39	10	7.39	7.36	-8	959	-0.83%
2021/10/27	4	7.39	17	7.41	7.36	-13	965	-1.35%
2021/10/26	7	7.47	4	7.49	7.43	3	967	0.31%
2021/10/25	18	7.59	0	0.00	7.47	18	972	1.85%
2021/10/22	10	7.46	0	0.00	7.40	10	976	1.02%
2021/10/21	11	7.49	2	7.52	7.43	9	981	0.92%
2021/10/20	29	7.47	7	7.51	7.49	22	983	2.24%
2021/10/19	16	7.91	67	7.77	7.55	-51	987	-5.16%
2021/10/18	35	7.25	37	7.23	7.22	-2	782	-0.26%
2021/10/15	5	7.11	3	7.10	7.10	2	801	0.25%
2021/10/14	8	7.10	20	7.06	7.03	-12	816	-1.47%
2021/10/13	14	7.18	36	7.12	7.07	-22	827	-2.66%
2021/10/12	0	0.00	61	7.13	7.11	-61	836	-7.29%
2021/10/08	11	7.28	1	7.26	7.21	10	856	1.17%
2021/10/07	43	7.15	5	7.15	7.17	38	864	4.40%
2021/10/06	10	7.11	15	7.09	7.00	-5	876	-0.57%
2021/10/05	38	6.94	8	6.95	7.08	30	883	3.40%
2021/10/04	0	0.00	14	7.05	6.96	-14	891	-1.57%
2021/10/01	0	0.00	15	7.22	7.10	-15	895	-1.67%
2021/09/30	7	7.32	5	7.33	7.36	2	906	0.22%
2021/09/29	29	7.28	41	7.34	7.28	-12	923	-1.30%
2021/09/28	7	7.41	23	7.37	7.30	-16	938	-1.71%
2021/09/27	28	7.48	0	0.00	7.39	28	1,023	2.74%
2021/09/24	26	7.31	1	7.18	7.29	25	1,081	2.31%
2021/09/23	5	7.11	18	7.10	7.06	-13	1,080	-1.20%
2021/09/22	14	7.05	30	7.06	7.04	-16	1,084	-1.48%
2021/09/17	32	7.32	61	7.50	7.28	-29	1,086	-2.67%
2021/09/16	33	7.11	18	7.11	7.12	15	960	1.56%
2021/09/15	9	7.10	0	0.00	7.12	9	983	0.91%
2021/09/14	30	7.08	3	7.07	7.09	27	1,020	2.65%
2021/09/13	16	7.03	0	0.00	7.00	16	1,031	1.55%
2021/09/10	0	0.00	3	6.98	7.03	-3	1,045	-0.29%
2021/09/09	0	0.00	6	6.86	6.85	-6	1,053	-0.57%
2021/09/08	0	0.00	11	6.89	6.84	-11	1,073	-1.02%
2021/09/07	0	0.00	1	6.96	6.99	-1	1,079	-0.09%
2021/09/06	2	7.01	7	7.00	6.97	-5	1,084	-0.46%
2021/09/03	7	7.05	3	7.05	7.05	4	1,083	0.37%
2021/09/02	0	0.00	52	7.02	7.00	-52	1,088	-4.78%
2021/09/01	15	7.15	33	7.14	7.13	-18	1,090	-1.65%
2021/08/31	14	7.13	23	7.13	7.14	-9	1,097	-0.82%
2021/08/30	15	7.17	19	7.18	7.17	-4	1,104	-0.36%
2021/08/27	17	7.16	15	7.17	7.15	2	1,117	0.18%
2021/08/26	8	7.17	37	7.14	7.13	-29	1,135	-2.55%
2021/08/25	26	7.17	13	7.17	7.18	13	1,173	1.11%
2021/08/24	62	7.13	6	7.08	7.08	56	1,193	4.69%
2021/08/23	44	7.00	1	7.07	7.07	43	1,215	3.54%
2021/08/20	1	6.88	10	6.85	6.82	-9	1,228	-0.73%
2021/08/19	20	7.01	31	7.04	6.87	-11	1,233	-0.89%
2021/08/18	38	7.09	0	0.00	7.15	38	1,237	3.07%
2021/08/17	15	7.08	15	7.02	7.00	0	1,254	0.00%
2021/08/16	0	0.00	12	7.28	7.09	-12	1,255	-0.96%
2021/08/13	0	0.00	14	7.43	7.36	-14	1,254	-1.12%
2021/08/12	16	7.47	7	7.49	7.43	9	1,271	0.71%
2021/08/11	0	0.00	8	7.57	7.42	-8	1,285	-0.62%
2021/08/10	6	7.62	11	7.62	7.54	-5	1,302	-0.38%
2021/08/09	0	0.00	10	7.74	7.65	-10	1,342	-0.75%
2021/08/06	1	7.75	13	7.80	7.78	-12	1,370	-0.88%
2021/08/05	0	0.00	17	7.85	7.80	-17	1,429	-1.19%
2021/08/04	12	7.87	8	7.89	7.88	4	1,513	0.26%
2021/08/03	1	8.09	40	7.95	7.91	-39	1,552	-2.51%
2021/08/02	20	8.02	20	7.98	8.03	0	1,591	0.00%
2021/07/30	8	8.00	48	8.00	7.93	-40	1,606	-2.49%
2021/07/29	35	8.07	9	7.93	8.09	26	1,649	1.58%
2021/07/28	33	7.86	68	7.86	7.88	-35	1,719	-2.04%
2021/07/27	23	8.05	15	8.06	8.02	8	1,797	0.45%
2021/07/26	3	8.06	16	8.11	8.05	-13	1,881	-0.69%
2021/07/23	42	8.17	12	8.13	8.12	30	1,961	1.53%
2021/07/22	92	8.11	16	8.02	8.04	76	2,058	3.69%
2021/07/21	0	0.00	58	8.02	7.87	-58	2,117	-2.74%
2021/07/20	17	8.09	132	8.06	8.09	-115	2,112	-5.44%	大賣/鉅額交易
2021/07/19	3	8.22	53	8.24	8.23	-50	2,149	-2.33%
2021/07/16	22	8.37	8	8.36	8.36	14	2,239	0.63%
2021/07/15	168	8.33	0	0.00	8.37	168	2,287	7.34%	大買/鉅額交易
2021/07/14	37	8.10	23	8.06	8.04	14	2,310	0.61%
2021/07/13	4	8.18	33	8.20	8.13	-29	2,381	-1.22%
2021/07/12	32	8.30	0	0.00	8.28	32	2,420	1.32%
2021/07/09	24	8.40	3	8.32	8.27	21	2,481	0.85%
2021/07/08	21	8.44	2	8.44	8.42	19	2,492	0.76%
2021/07/07	47	8.46	20	8.49	8.42	27	2,516	1.07%
2021/07/06	29	8.48	30	8.50	8.52	-1	2,532	-0.04%
2021/07/05	80	8.40	4	8.23	8.45	76	2,529	3.00%
2021/07/02	11	8.17	57	8.56	8.12	-46	2,520	-1.82%
2021/07/01	75	8.38	82	8.57	8.55	-7	2,447	-0.29%
2021/06/30	47	8.13	7	7.98	8.10	40	2,395	1.67%
2021/06/29	23	8.03	62	8.03	7.98	-39	2,401	-1.62%
2021/06/28	51	8.03	13	8.00	8.05	38	2,403	1.58%
2021/06/25	69	8.15	37	8.12	8.03	32	2,406	1.33%
2021/06/24	59	8.16	18	8.13	8.11	41	2,412	1.70%
2021/06/23	119	7.95	0	0.00	8.00	119	2,409	4.94%	大買/鉅額交易
2021/06/22	22	7.68	20	7.64	7.62	2	2,433	0.08%
2021/06/21	6	7.64	0	0.00	7.60	6	2,519	0.24%
2021/06/18	31	7.72	32	7.73	7.70	-1	2,670	-0.04%
2021/06/17	27	7.71	24	7.77	7.76	3	2,692	0.11%
2021/06/16	23	7.88	30	7.86	7.84	-7	2,697	-0.26%
2021/06/15	37	7.84	29	7.82	7.81	8	2,708	0.30%
2021/06/11	29	7.88	22	7.89	7.88	7	2,725	0.26%
2021/06/10	57	7.91	16	7.91	7.88	41	2,773	1.48%
2021/06/09	6	8.02	86	7.98	7.91	-80	2,806	-2.85%
2021/06/08	16	8.11	55	8.05	8.02	-39	2,810	-1.39%
2021/06/07	12	7.75	67	8.01	8.02	-55	2,816	-1.95%
2021/06/04	14	8.18	50	8.20	8.15	-36	2,870	-1.25%
2021/06/03	86	8.20	2	8.18	8.24	84	2,872	2.92%
2021/06/02	160	7.94	13	7.87	8.03	147	2,885	5.09%	大買/鉅額交易
2021/06/01	114	7.67	27	7.66	7.65	87	2,921	2.98%	大買/
2021/05/31	6	7.80	112	7.72	7.62	-106	3,302	-3.21%	大賣/鉅額交易
2021/05/28	35	7.82	36	7.79	7.73	-1	3,292	-0.03%
2021/05/27	18	7.62	26	7.64	7.75	-8	3,306	-0.24%
2021/05/26	70	7.75	15	7.73	7.80	55	3,323	1.65%
2021/05/25	75	7.69	77	7.66	7.65	-2	3,332	-0.06%
2021/05/24	49	7.47	35	7.46	7.50	14	3,351	0.42%
2021/05/21	27	7.49	110	7.41	7.45	-83	3,383	-2.45%	大賣/
2021/05/20	28	7.45	45	7.35	7.35	-17	3,413	-0.50%
2021/05/19	20	7.23	29	7.17	7.33	-9	3,415	-0.26%
2021/05/18	301	6.97	9	6.80	7.06	292	3,444	8.48%	大買/鉅額交易
2021/05/17	164	6.61	132.6	6.67	6.42	31.4	3,440	0.91%	大買/大賣/
2021/05/14	44	7.25	118	7.17	7.12	-74	3,430	-2.16%	大賣/
2021/05/13	134	7.07	168	7.09	7.07	-34	3,402	-1.00%	大買/大賣/
2021/05/12	58	7.78	74	7.88	7.66	-16	3,362	-0.48%
2021/05/11	22	8.75	217	8.81	8.48	-195	3,288	-5.93%	大賣/鉅額交易
2021/05/10	272	8.98	74	8.95	9.00	198	3,258	6.08%	大買/鉅額交易
2021/05/07	59.4	8.79	140.4	8.81	8.76	-81	3,233	-2.51%	大賣/
2021/05/06	31	9.08	108	8.83	8.79	-77	3,239	-2.38%	大賣/
2021/05/05	159	8.68	35	8.57	8.79	124	3,212	3.86%	大買/鉅額交易
2021/05/04	37	8.95	128	8.97	8.30	-91	3,149	-2.89%	大賣/
2021/05/03	189	9.03	150	8.96	8.93	39	3,082	1.27%	大買/大賣/
2021/04/29	79	9.08	438	9.03	8.89	-359	3,014	-11.91%	大賣/鉅額交易
2021/04/28	340	9.06	237	8.99	8.90	103	2,986	3.45%	大買/大賣/鉅額交易
2021/04/27	362	8.87	241	8.86	8.90	121	2,902	4.17%	大買/大賣/鉅額交易
2021/04/26	4	8.70	85	8.71	8.69	-81	2,857	-2.83%
2021/04/23	365	8.59	155	8.49	8.62	210	2,867	7.32%	大買/大賣/鉅額交易
2021/04/22	183	8.75	722	8.75	8.38	-539	2,861	-18.83%	大買/大賣/鉅額交易
2021/04/21	263	8.76	209	8.76	8.84	54	2,777	1.94%	大買/大賣/
2021/04/20	48	8.62	243	8.57	8.60	-195	2,737	-7.12%	大賣/鉅額交易
2021/04/19	565	8.55	337	8.56	8.66	228	2,719	8.38%	大買/大賣/鉅額交易
2021/04/16	79	8.41	276	8.35	8.35	-197	2,654	-7.42%	大賣/鉅額交易
2021/04/15	714	8.15	198	8.19	8.21	516	2,624	19.66%	大買/大賣/鉅額交易
2021/04/14	62	7.80	57	7.90	7.84	5	2,578	0.19%
2021/04/13	21	8.07	357	8.09	7.99	-336	2,620	-12.82%	大賣/鉅額交易
2021/04/12	393	7.98	161	7.95	8.12	232	2,634	8.81%	大買/大賣/鉅額交易
2021/04/09	56	7.82	110	7.81	7.80	-54	2,670	-2.02%	大賣/
2021/04/08	54	7.91	43	7.88	7.85	11	2,699	0.41%
2021/04/07	150	7.81	64	7.76	7.87	86	2,717	3.16%	大買/
2021/04/06	92	7.80	69	7.77	7.72	23	2,769	0.83%
2021/04/01	65	7.76	139	7.78	7.75	-74	2,808	-2.63%	大賣/
2021/03/31	32	7.87	72	7.86	7.83	-40	2,844	-1.41%
2021/03/30	83	7.88	114	7.93	7.87	-31	2,883	-1.08%	大賣/
2021/03/29	59	7.99	77	7.98	7.98	-18	2,905	-0.62%
2021/03/26	244	7.88	5	7.82	7.94	239	3,021	7.91%	大買/鉅額交易
2021/03/25	129	7.78	310	7.81	7.72	-181	3,060	-5.91%	大買/大賣/鉅額交易
2021/03/24	276	7.84	111	7.82	7.95	165	3,047	5.41%	大買/大賣/鉅額交易
2021/03/23	199	8.30	469	8.46	8.18	-270	2,991	-9.03%	大買/大賣/鉅額交易
2021/03/22	197	9.06	58	9.02	9.08	139	2,867	4.85%	大買/鉅額交易
2021/03/19	92	9.03	130	8.97	8.95	-38	2,883	-1.32%	大賣/
2021/03/18	184	9.05	21	9.02	9.02	163	2,920	5.58%	大買/鉅額交易
2021/03/17	69	9.07	73	9.05	9.01	-4	2,983	-0.13%
2021/03/16	62	9.16	386	9.18	9.15	-324	3,159	-10.25%	大賣/鉅額交易
2021/03/15	263	9.07	39	9.03	9.13	224	3,468	6.46%	大買/鉅額交易
2021/03/12	64	8.92	88	8.93	8.95	-24	3,514	-0.68%
2021/03/11	35	8.99	77	8.95	8.91	-42	3,671	-1.14%
2021/03/10	209	9.07	98	9.00	8.85	111	4,074	2.72%	大買/鉅額交易
2021/03/09	84	8.82	38	8.80	8.75	46	5,435	0.85%
2021/03/08	90	8.85	47	8.89	8.77	43	5,510	0.78%
2021/03/05	149	9.07	312	9.07	8.90	-163	5,524	-2.95%	大買/大賣/鉅額交易
2021/03/04	911	9.29	1,043	9.26	9.28	-132	5,584	-2.36%	大買/大賣/鉅額交易
2021/03/03	111	9.00	11	8.89	8.99	100	5,228	1.91%	大買/
2021/03/02	40	9.05	175	9.02	8.86	-135	5,249	-2.57%	大賣/鉅額交易
2021/02/26	150	9.02	123	8.98	8.95	27	5,259	0.51%	大買/大賣/
2021/02/25	187	8.98	49	8.96	8.97	138	5,260	2.62%	大買/鉅額交易
2021/02/24	68	8.99	335	8.99	8.88	-267	5,274	-5.06%	大賣/鉅額交易
2021/02/23	94	9.10	159	9.06	9.07	-65	5,570	-1.17%	大賣/
2021/02/22	407	8.93	86	8.90	8.92	321	5,617	5.71%	大買/鉅額交易
2021/02/19	81	8.81	248	8.74	8.74	-167	5,588	-2.99%	大賣/鉅額交易
2021/02/18	261	8.78	133	8.74	8.75	128	5,596	2.29%	大買/大賣/鉅額交易
2021/02/17	29	8.49	320	8.51	8.46	-291	5,569	-5.22%	大賣/鉅額交易
2021/02/05	168	8.48	82	8.43	8.60	86	5,575	1.54%	大買/
2021/02/04	101	8.28	75	8.27	8.27	26	5,657	0.46%	大買/
2021/02/03	169	8.34	122	8.34	8.25	47	5,735	0.82%	大買/大賣/
2021/02/02	138	8.17	62	8.15	8.16	76	5,739	1.32%	大買/
2021/02/01	136	8.00	108	7.93	8.05	28	5,746	0.49%	大買/大賣/
2021/01/29	17	8.14	182	8.13	8.03	-165	5,749	-2.87%	大賣/鉅額交易
2021/01/28	151	8.30	19	8.27	8.24	132	5,753	2.29%	大買/鉅額交易
2021/01/27	213	8.20	126	8.20	8.22	87	5,746	1.51%	大買/大賣/
2021/01/26	40	8.19	189	8.17	8.06	-149	5,756	-2.59%	大賣/鉅額交易
2021/01/25	350	8.13	40	8.03	8.16	310	5,777	5.37%	大買/鉅額交易
2021/01/22	127	7.96	210	7.94	7.91	-83	5,799	-1.43%	大買/大賣/
2021/01/21	197	8.02	221	8.01	7.88	-24	6,110	-0.39%	大買/大賣/
2021/01/20	85	8.13	152	8.27	8.11	-67	6,103	-1.10%	大賣/
2021/01/19	113	8.52	112	8.47	8.51	1	6,116	0.02%	大買/大賣/
2021/01/18	263	8.26	100	8.23	8.28	163	6,138	2.66%	大買/鉅額交易
2021/01/15	144	8.60	198	8.62	8.51	-54	6,128	-0.88%	大買/大賣/
2021/01/14	35	8.95	80	8.89	8.85	-45	6,113	-0.74%
2021/01/13	83	9.04	43	8.97	8.92	40	6,147	0.65%
2021/01/12	181	8.97	84	8.96	8.93	97	6,201	1.56%	大買/
2021/01/11	69	8.91	70	8.91	8.93	-1	6,221	-0.02%
2021/01/08	31	8.85	89	8.94	8.82	-58	6,333	-0.92%
2021/01/07	145	9.01	54	8.98	8.92	91	6,602	1.38%	大買/
2021/01/06	105	9.05	152	9.06	8.89	-47	6,645	-0.71%	大買/大賣/
2021/01/05	126	9.13	276	9.12	9.11	-150	6,618	-2.27%	大買/大賣/鉅額交易
2021/01/04	125	9.37	424	9.29	9.20	-299	6,625	-4.51%	大買/大賣/鉅額交易
2020/12/31	271	9.26	154	9.23	9.22	117	6,576	1.78%	大買/大賣/鉅額交易
2020/12/30	150	9.21	52	9.15	9.15	98	6,574	1.49%	大買/
2020/12/29	210	9.30	380	9.20	9.11	-170	6,578	-2.58%	大買/大賣/鉅額交易
2020/12/28	342	9.22	83	9.10	9.19	259	6,551	3.95%	大買/鉅額交易
2020/12/25	237	9.17	164	9.20	9.09	73	6,603	1.11%	大買/大賣/
2020/12/24	173	9.26	90	9.26	9.19	83	6,606	1.26%	大買/
2020/12/23	148	9.12	77	9.08	9.12	71	6,635	1.07%	大買/
2020/12/22	364	9.24	530	9.23	8.97	-166	6,739	-2.46%	大買/大賣/鉅額交易
2020/12/21	189	8.77	140	8.80	8.97	49	7,454	0.66%	大買/大賣/
2020/12/18	180	8.89	217	8.95	8.83	-37	7,446	-0.50%	大買/大賣/
2020/12/17	115	8.99	238	9.03	8.98	-123	7,585	-1.62%	大買/大賣/鉅額交易
2020/12/16	162	9.09	65	9.10	9.07	97	7,741	1.25%	大買/
2020/12/15	118	9.04	142	9.10	8.94	-24	7,824	-0.31%	大買/大賣/
2020/12/14	397	9.14	287	9.10	9.06	110	7,871	1.40%	大買/大賣/鉅額交易
2020/12/11	285	9.04	257	9.04	9.02	28	7,836	0.36%	大買/大賣/
2020/12/10	365	9.42	589	9.51	9.26	-224	7,764	-2.88%	大買/大賣/鉅額交易
2020/12/09	768	9.27	584	9.35	9.32	184	7,598	2.42%	大買/大賣/鉅額交易
2020/12/08	140	8.55	423	8.55	8.58	-283	7,273	-3.89%	大買/大賣/鉅額交易
2020/12/07	255	8.54	741	8.53	8.43	-486	7,224	-6.73%	大買/大賣/鉅額交易
2020/12/04	1,344	9.04	649	9.12	8.80	695	7,083	9.81%	大買/大賣/鉅額交易
2020/12/03	928	10.14	1,395	10.53	9.63	-467	6,720	-6.95%	大買/大賣/鉅額交易
2020/12/02	0	0.00	2	10.70	10.70	-2	5,417	-0.04%
2020/12/01	0	0.00	2	9.74	9.74	-2	5,380	-0.04%
2020/11/30	538	8.27	199	8.19	8.86	339	5,423	6.25%	大買/大賣/鉅額交易
2020/11/27	240	8.14	356	8.09	8.06	-116	5,443	-2.13%	大買/大賣/鉅額交易
2020/11/26	288	8.03	75	7.97	8.05	213	5,405	3.94%	大買/鉅額交易
2020/11/25	157	8.08	83	8.01	7.98	74	5,387	1.37%	大買/
2020/11/24	23	8.00	168	8.04	7.97	-145	5,359	-2.71%	大賣/鉅額交易
2020/11/23	226	8.04	88	8.09	8.04	138	5,356	2.58%	大買/鉅額交易
2020/11/20	803	8.36	969	8.33	7.97	-166	5,364	-3.09%	大買/大賣/鉅額交易
2020/11/19	136	7.76	146	7.90	8.16	-10	5,044	-0.20%	大買/大賣/
2020/11/18	56	7.45	61	7.46	7.42	-5	5,005	-0.10%
2020/11/17	137	7.50	68	7.42	7.40	69	5,110	1.35%	大買/
2020/11/16	56	7.66	135	7.63	7.50	-79	5,094	-1.55%	大賣/
2020/11/13	159	7.72	99	7.73	7.63	60	5,086	1.18%	大買/
2020/11/12	219	7.98	548	7.95	7.63	-329	5,089	-6.46%	大買/大賣/鉅額交易
2020/11/11	481	7.61	228	7.50	7.71	253	4,977	5.08%	大買/大賣/鉅額交易
2020/11/10	178	7.31	117	7.27	7.27	61	4,894	1.25%	大買/大賣/
2020/11/09	71	7.24	153	7.22	7.17	-82	4,865	-1.69%	大賣/
2020/11/06	186	7.16	116	7.13	7.11	70	4,842	1.45%	大買/大賣/
2020/11/05	19	7.11	103	7.07	7.00	-84	4,823	-1.74%	大賣/
2020/11/04	57	7.11	208	7.10	7.05	-151	4,806	-3.14%	大賣/鉅額交易
2020/11/03	337	7.24	108	7.15	7.10	229	4,791	4.78%	大買/大賣/鉅額交易
2020/11/02	103	7.20	28	7.24	7.12	75	4,830	1.55%	大買/
2020/10/30	10	7.72	347	7.67	7.38	-337	4,795	-7.03%	大賣/鉅額交易
2020/10/29	1,109	7.88	1,329	7.79	7.77	-220	4,751	-4.63%	大買/大賣/鉅額交易
2020/10/28	271	7.89	166	7.78	7.72	105	4,419	2.38%	大買/大賣/鉅額交易
2020/10/27	86	7.85	85	7.85	7.77	1	4,369	0.02%
2020/10/26	525	7.79	212	7.75	7.74	313	4,328	7.23%	大買/大賣/鉅額交易
2020/10/23	56	7.68	69	7.67	7.65	-13	4,286	-0.30%
2020/10/22	204	7.73	88	7.64	7.62	116	4,269	2.72%	大買/鉅額交易
2020/10/21	105	7.67	111	7.69	7.65	-6	4,245	-0.14%	大買/大賣/
2020/10/20	193	7.87	183	7.93	7.70	10	4,203	0.24%	大買/大賣/
2020/10/19	138	8.24	116	8.26	8.09	22	4,133	0.53%	大買/大賣/
2020/10/16	357	8.43	351	8.53	8.20	6	4,090	0.15%	大買/大賣/
2020/10/15	815	8.64	973	8.64	8.62	-158	3,975	-3.97%	大買/大賣/鉅額交易
2020/10/14	159	7.76	37	7.88	8.11	122	3,690	3.31%	大買/鉅額交易
2020/10/06	5	7.85	0	0.00	7.88	5	3,756	0.13%
2020/09/24	958	10.08	1,078	9.97	9.03	-120	3,501	-3.43%	大買/大賣/鉅額交易
2020/09/23	0	0.00	1	9.84	9.84	-1	2,650	-0.04%
2020/09/22	329	8.82	333	8.78	8.95	-4	2,602	-0.15%	大買/大賣/
2020/09/21	167	8.13	606	8.05	8.14	-439	2,413	-18.19%	大買/大賣/鉅額交易
2020/09/17	169	6.36	77	6.62	6.73	92	2,091	4.40%	大買/
2020/09/16	224	6.20	44	6.16	6.12	180	1,999	9.00%	大買/鉅額交易
2020/09/15	12	6.14	12	6.13	6.12	0	1,977	0.00%
2020/09/14	398	6.19	115	6.12	6.07	283	1,969	14.37%	大買/大賣/鉅額交易
2020/09/11	16	6.24	145	6.21	6.14	-129	1,937	-6.66%	大賣/鉅額交易
2020/09/10	21	6.33	44	6.32	6.24	-23	1,906	-1.21%
2020/09/09	148	6.18	18	6.17	6.18	130	1,874	6.93%	大買/鉅額交易
2020/09/08	92	6.29	113	6.32	6.18	-21	1,849	-1.14%	大賣/
2020/09/07	180	6.49	261	6.47	6.38	-81	1,802	-4.49%	大買/大賣/
2020/09/04	107	6.07	83	6.08	6.05	24	1,700	1.41%	大買/
2020/09/03	225	6.09	191	6.08	6.13	34	1,655	2.05%	大買/大賣/
2020/09/02	260	5.98	339	6.05	5.92	-79	1,562	-5.06%	大買/大賣/
2020/09/01	65	5.58	8	5.58	5.60	57	1,417	4.02%
2020/08/31	87	5.64	71	5.57	5.56	16	1,410	1.13%
2020/08/28	63	5.60	49	5.58	5.62	14	1,396	1.00%
2020/08/27	24	5.64	33	5.61	5.56	-9	1,392	-0.65%
2020/08/26	90	5.68	94	5.67	5.59	-4	1,371	-0.29%
2020/08/25	35	5.52	55	5.48	5.50	-20	1,324	-1.51%
2020/08/24	32	5.58	114	5.53	5.47	-82	1,310	-6.26%	大賣/
2020/08/21	266	5.51	32	5.51	5.40	234	1,275	18.34%	大買/鉅額交易
2020/08/20	52	5.13	91	5.17	5.09	-39	1,161	-3.36%
2020/08/19	44	5.39	33	5.36	5.37	11	1,173	0.94%
2020/08/18	38	5.46	84	5.41	5.35	-46	1,213	-3.79%
2020/08/17	58	5.26	2	5.15	5.27	56	1,184	4.73%
2020/08/14	36	5.13	1	5.08	5.15	35	1,175	2.98%
2020/08/13	5	5.15	14	5.19	5.11	-9	1,189	-0.76%
2020/08/12	8	5.19	9	5.19	5.18	-1	1,249	-0.08%
2020/08/11	5	5.32	20	5.27	5.22	-15	1,250	-1.20%
2020/08/10	39	5.32	0	0.00	5.32	39	1,269	3.07%
2020/08/07	1	5.29	22	5.30	5.25	-21	1,270	-1.65%
2020/08/06	140	5.47	161	5.42	5.26	-21	1,274	-1.65%	大買/大賣/
2020/08/05	0	0.00	17	5.09	5.08	-17	1,206	-1.41%
2020/08/04	5	5.07	3	5.07	5.06	2	1,232	0.16%
2020/08/03	4	5.12	62	5.05	5.08	-58	1,295	-4.48%
2020/07/31	5	5.05	14	5.06	5.05	-9	1,323	-0.68%
2020/07/30	62	5.11	30	5.08	5.10	32	1,326	2.41%
2020/07/29	54	5.00	10	4.98	5.03	44	1,325	3.32%
2020/07/28	12	4.97	16	4.97	4.87	-4	1,325	-0.30%
2020/07/27	8	5.18	13	5.14	5.02	-5	1,328	-0.38%
2020/07/24	12	5.29	29	5.19	5.14	-17	1,358	-1.25%
2020/07/23	1	5.31	26	5.37	5.28	-25	1,405	-1.78%
2020/07/22	15	5.38	8	5.38	5.39	7	1,408	0.50%
2020/07/21	62	5.44	37	5.41	5.35	25	1,402	1.78%
2020/07/20	25	5.35	23	5.35	5.34	2	1,388	0.14%
2020/07/17	96	5.52	186	5.56	5.35	-90	1,381	-6.52%	大賣/
2020/07/16	175	5.83	310	5.75	5.71	-135	1,347	-10.02%	大買/大賣/鉅額交易
2020/07/15	386	5.98	168	5.87	5.92	218	1,294	16.84%	大買/大賣/鉅額交易
2020/07/14	47	5.60	92	5.56	5.48	-45	1,132	-3.97%
2020/07/13	48	5.64	36	5.73	5.65	12	1,120	1.07%
2020/07/10	87	5.65	236	5.70	5.56	-149	1,095	-13.61%	大賣/鉅額交易
2020/07/09	59	5.41	62	5.41	5.40	-3	994	-0.30%
2020/07/08	167	5.23	108	5.37	5.37	59	962	6.13%	大買/大賣/
2020/07/07	0	0.00	52	5.01	4.95	-52	909	-5.71%
2020/07/06	58	5.08	7	5.07	5.05	51	897	5.68%
2020/07/03	1	5.04	32	5.04	5.01	-31	894	-3.47%
2020/07/02	2	5.05	7	5.07	5.05	-5	894	-0.56%
2020/07/01	102	5.15	25	5.09	5.08	77	900	8.55%	大買/
2020/06/30	5	5.04	15	5.00	5.03	-10	901	-1.11%
2020/06/29	0	0.00	61	5.01	4.98	-61	902	-6.76%
2020/06/24	3	5.06	4	5.09	5.08	-1	903	-0.11%
2020/06/23	10	5.15	53	5.12	5.09	-43	905	-4.75%
2020/06/22	19	5.20	15	5.17	5.13	4	903	0.44%
2020/06/19	43	5.15	10	5.12	5.11	33	909	3.63%
2020/06/18	19	5.10	12	5.08	5.10	7	904	0.77%
2020/06/17	4	5.08	4	5.07	5.08	0	906	0.00%
2020/06/16	145	5.06	10	5.02	5.08	135	913	14.78%	大買/鉅額交易
2020/06/15	0	0.00	74	4.93	4.89	-74	932	-7.94%
2020/06/12	86	4.88	10	4.87	4.90	76	936	8.12%
2020/06/11	8	5.13	41	5.10	4.96	-33	937	-3.52%
2020/06/10	8	5.28	51	5.30	5.27	-43	925	-4.65%
2020/06/09	0	0.00	18	5.38	5.38	-18	952	-1.89%
2020/06/08	54	5.34	24	5.33	5.39	30	970	3.09%
2020/06/05	24	5.34	0	0.00	5.33	24	960	2.50%
2020/06/04	0	0.00	47	5.32	5.26	-47	983	-4.78%
2020/06/03	34	5.30	13	5.30	5.33	21	992	2.12%
2020/06/02	46	5.25	8	5.20	5.21	38	984	3.86%
2020/06/01	26	5.17	17	5.12	5.16	9	981	0.92%
2020/05/29	15	5.12	6	5.11	5.10	9	978	0.92%
2020/05/28	52	5.30	66	5.23	5.18	-14	976	-1.43%
2020/05/27	15	5.19	1	5.17	5.17	14	968	1.45%
2020/05/26	48	5.28	134	5.24	5.16	-86	974	-8.82%	大賣/
2020/05/25	167	5.30	101	5.28	5.27	66	951	6.94%	大買/大賣/
2020/05/22	1	5.09	18	5.05	5.02	-17	899	-1.89%
2020/05/21	21	5.19	8	5.19	5.08	13	895	1.45%
2020/05/20	58	5.30	91	5.22	5.13	-33	889	-3.71%
2020/05/19	121	5.28	87	5.31	5.26	34	871	3.90%	大買/
2020/05/18	9	4.96	7	4.94	4.95	2	809	0.25%
2020/05/15	92	4.96	29	4.97	4.91	63	804	7.83%
2020/05/14	0	0.00	36	4.90	4.80	-36	780	-4.61%
2020/05/13	41	4.98	4	4.84	5.00	37	774	4.78%
2020/05/12	0	0.00	11	5.02	4.95	-11	767	-1.43%
2020/05/11	0	0.00	89	5.07	5.04	-89	766	-11.61%
2020/05/08	108	5.05	59	5.07	5.16	49	738	6.63%	大買/
2020/05/07	86	4.49	44	4.69	4.77	42	671	6.25%
2020/05/06	9	4.32	0	0.00	4.34	9	641	1.40%
2020/05/05	0	0.00	2	4.44	4.42	-2	638	-0.31%
2020/05/04	6	4.40	29	4.43	4.43	-23	636	-3.61%
2020/04/30	34	4.58	79	4.58	4.58	-45	631	-7.12%
2020/04/29	82	4.49	57	4.59	4.50	25	622	4.02%
2020/04/28	27	4.39	53	4.25	4.43	-26	583	-4.45%
2020/04/27	65	3.97	2	3.98	4.03	63	541	11.64%
2020/04/24	2	3.85	0	0.00	3.88	2	535	0.37%
2020/04/23	3	3.90	9	3.93	3.90	-6	536	-1.12%
2020/04/22	16	3.82	4	3.85	3.86	12	534	2.25%
2020/04/21	0	0.00	4	3.88	3.86	-4	529	-0.75%
2020/04/20	4	3.99	4	3.99	3.99	0	526	0.00%
2020/04/17	12	4.10	14	4.06	4.00	-2	528	-0.38%
2020/04/16	6	4.04	1	4.04	4.03	5	518	0.97%
2020/04/15	0	0.00	4	4.14	4.09	-4	516	-0.77%
2020/04/14	5	4.10	0	0.00	4.09	5	515	0.97%
2020/04/13	0	0.00	67	4.13	4.07	-67	515	-13.00%
2020/04/10	1	4.13	3	4.18	4.15	-2	510	-0.39%
2020/04/09	3	4.09	24	4.13	4.10	-21	512	-4.10%
2020/04/08	17	4.04	5	3.93	4.13	12	514	2.33%
2020/04/07	9	3.94	3	3.91	3.91	6	512	1.17%
2020/04/06	18	3.88	18	3.89	3.90	0	509	0.00%
2020/04/01	72	3.74	2	3.67	3.80	70	508	13.76%
2020/03/31	0	0.00	63	3.67	3.63	-63	532	-11.83%
2020/03/30	16	3.50	1	3.50	3.64	15	557	2.69%
2020/03/27	0	0.00	4	3.59	3.58	-4	553	-0.72%
2020/03/26	6	3.51	7	3.55	3.57	-1	550	-0.18%
2020/03/25	11	3.62	7	3.58	3.57	4	547	0.73%
2020/03/23	0	0.00	4	3.41	3.37	-4	539	-0.74%
2020/03/20	13	3.49	5	3.55	3.59	8	537	1.49%
2020/03/19	16	3.40	14	3.41	3.29	2	528	0.38%
2020/03/18	2	3.70	3	3.69	3.65	-1	503	-0.20%
2020/03/17	5	3.70	3	3.65	3.63	2	495	0.40%
2020/03/16	0	0.00	1	3.88	3.86	-1	489	-0.20%
2020/03/13	14	3.76	28	3.75	3.82	-14	483	-2.89%
2020/03/12	2	4.10	26	4.30	4.12	-24	449	-5.34%
2020/03/11	2	4.60	24	4.55	4.52	-22	433	-5.08%
2020/03/10	44	4.44	16	4.47	4.48	28	426	6.56%
2020/03/09	0	0.00	75	4.91	4.86	-75	401	-18.70%
2020/03/06	0	0.00	26	5.01	5.03	-26	387	-6.71%
2020/03/05	10	5.05	12	5.09	5.08	-2	390	-0.51%
2020/03/04	2	5.04	3	5.02	5.00	-1	390	-0.26%
2020/03/03	0	0.00	5	5.08	5.08	-5	408	-1.22%
2020/03/02	97	5.02	19	4.98	5.02	78	406	19.20%
2020/02/27	0	0.00	29	5.11	5.12	-29	398	-7.28%
2020/02/26	6	5.20	4	5.21	5.21	2	387	0.52%
2020/02/25	6	5.24	3	5.20	5.24	3	385	0.78%
2020/02/24	0	0.00	11	5.23	5.21	-11	381	-2.88%
2020/02/21	14	5.21	9	5.24	5.25	5	380	1.31%
2020/02/20	0	0.00	8	5.24	5.21	-8	385	-2.07%
2020/02/19	14	5.22	1	5.20	5.25	13	384	3.38%
2020/02/18	0	0.00	5	5.21	5.20	-5	386	-1.29%
2020/02/17	0	0.00	7	5.27	5.22	-7	388	-1.80%
2020/02/14	0	0.00	3	5.27	5.27	-3	391	-0.77%
2020/02/13	0	0.00	6	5.28	5.27	-6	388	-1.54%
2020/02/12	0	0.00	1	5.32	5.30	-1	385	-0.26%
2020/02/11	3	5.35	1	5.34	5.33	2	383	0.52%
2020/02/10	8	5.32	11	5.31	5.32	-3	383	-0.78%
2020/02/07	0	0.00	18	5.41	5.39	-18	383	-4.70%
2020/02/06	1	5.42	2	5.42	5.48	-1	380	-0.26%
2020/02/05	0	0.00	13	5.42	5.40	-13	379	-3.43%
2020/02/04	24	5.40	12	5.41	5.42	12	392	3.06%
2020/02/03	46	5.31	7	5.32	5.31	39	391	9.97%
2020/01/31	0	0.00	27	5.64	5.62	-27	382	-7.05%
2020/01/30	90	5.60	51	5.70	5.58	39	381	10.22%
2020/01/17	19	6.02	9	5.99	5.99	10	375	2.67%
2020/01/16	14	5.97	5	5.99	5.99	9	373	2.41%
2020/01/14	1	5.94	4	6.01	5.94	-3	376	-0.80%
2020/01/13	9	6.03	0	0.00	6.03	9	372	2.42%
2020/01/09	5	5.96	1	6.00	5.95	4	371	1.08%
2020/01/08	0	0.00	6	5.93	5.98	-6	370	-1.62%
2020/01/07	0	0.00	5	6.00	5.95	-5	368	-1.36%
2020/01/06	0	0.00	1	6.00	6.00	-1	368	-0.27%
2020/01/03	0	0.00	1	6.07	6.02	-1	367	-0.27%
2019/12/31	0	0.00	20	6.14	6.13	-20	359	-5.57%
2019/12/30	0	0.00	6	6.12	6.13	-6	358	-1.67%
2019/12/27	5	6.14	7	6.16	6.13	-2	355	-0.56%
2019/12/26	1	6.22	4	6.19	6.21	-3	357	-0.84%
2019/12/25	25	6.10	8.1	6.18	6.11	16.9	324	5.22%
2019/12/23	0	0.00	4	5.89	5.88	-4	301	-1.33%
2019/12/20	0	0.00	3	5.94	5.92	-3	304	-0.99%
2019/12/18	39	5.91	7	5.95	5.93	32	318	10.03%
2019/12/17	8	5.87	1	5.87	5.86	7	314	2.23%
2019/12/13	3	5.83	9	5.85	5.85	-6	318	-1.89%
2019/12/11	1	5.84	22	5.83	5.85	-21	354	-5.93%
2019/12/09	5	5.84	5	5.85	5.84	0	359	0.00%
2019/12/06	2	5.85	6	5.85	5.86	-4	362	-1.10%
2019/12/04	2	5.90	0	0.00	5.90	2	363	0.55%
2019/12/02	2	5.89	2	5.97	5.89	0	371	0.00%
2019/11/29	0	0.00	14	6.04	5.97	-14	367	-3.81%
2019/11/28	14	6.03	17	6.04	6.02	-3	366	-0.82%
2019/11/27	11	5.84	8	5.85	5.84	3	346	0.87%
2019/11/26	5	5.80	7	5.83	5.84	-2	344	-0.58%
2019/11/25	3	5.82	2	5.82	5.84	1	344	0.29%
2019/11/21	1	5.84	2	5.88	5.92	-1	344	-0.29%
2019/11/20	2	5.87	2	5.95	5.92	0	343	0.00%
2019/11/19	69	5.90	10	5.96	5.90	59	343	17.17%
2019/11/18	8	5.83	0	0.00	5.86	8	348	2.29%
2019/11/15	1	5.82	0	0.00	5.86	1	350	0.29%
2019/11/14	0	0.00	2	5.87	5.88	-2	347	-0.58%
2019/11/13	0	0.00	4	5.85	5.91	-4	351	-1.14%
2019/11/11	3	5.87	30	5.88	5.82	-27	375	-7.19%
2019/11/08	2	5.95	15	5.91	5.95	-13	389	-3.33%
2019/11/07	0	0.00	3	5.93	5.91	-3	395	-0.76%
2019/11/06	24	5.87	9	5.93	5.93	15	395	3.79%
2019/11/05	8	5.90	9	5.96	5.87	-1	397	-0.25%
2019/11/04	34	5.89	18	5.87	5.90	16	403	3.97%
2019/11/01	8	5.98	12	6.00	5.89	-4	407	-0.98%
2019/10/31	0	0.00	8	5.99	5.91	-8	403	-1.98%
2019/10/29	0	0.00	24	5.94	5.91	-24	475	-5.05%
2019/10/28	4	5.96	5	5.95	5.97	-1	480	-0.21%
2019/10/25	16	5.90	11	5.91	5.95	5	515	0.97%
2019/10/24	7	5.84	6	5.86	5.87	1	509	0.20%
2019/10/23	0	0.00	1	5.85	5.84	-1	519	-0.19%
2019/10/22	20	5.88	11	5.85	5.86	9	524	1.72%
2019/10/21	6	5.80	1	5.83	5.81	5	530	0.94%
2019/10/18	0	0.00	1	5.84	5.80	-1	537	-0.19%
2019/10/17	3	5.78	0	0.00	5.80	3	543	0.55%
2019/10/16	1	5.74	0	0.00	5.75	1	553	0.18%
2019/10/15	4	5.75	0	0.00	5.75	4	580	0.69%
2019/10/14	0	0.00	6	5.77	5.78	-6	592	-1.01%
2019/10/09	0	0.00	1	5.71	5.71	-1	605	-0.17%
2019/10/08	2	5.73	0	0.00	5.73	2	615	0.33%
2019/10/04	0	0.00	7	5.76	5.73	-7	638	-1.10%
2019/10/03	1	5.73	1	5.69	5.72	0	667	0.00%
2019/10/02	0	0.00	2	5.79	5.71	-2	705	-0.28%
2019/10/01	1	5.86	1	5.88	5.85	0	734	0.00%
2019/09/27	0	0.00	19	5.94	5.91	-19	743	-2.56%
2019/09/26	0	0.00	22	6.00	5.98	-22	769	-2.86%
2019/09/25	5	6.04	31	6.01	5.99	-26	827	-3.14%
2019/09/24	66	6.20	76	6.11	6.06	-10	855	-1.17%
2019/09/23	4	6.06	4	6.09	6.09	0	851	0.00%
2019/09/20	16	6.02	2	6.06	6.07	14	864	1.62%
2019/09/19	1	6.02	11	6.09	6.03	-10	864	-1.16%
2019/09/18	42	6.06	10	6.03	6.06	32	865	3.70%
2019/09/17	9	6.02	12	6.06	6.00	-3	860	-0.35%
2019/09/16	47	6.07	25	6.12	6.05	22	857	2.57%
2019/09/12	3	5.94	19	5.91	5.90	-16	826	-1.94%
2019/09/11	67	6.00	29	5.92	5.92	38	823	4.62%
2019/09/10	15	5.95	16	5.99	5.92	-1	817	-0.12%
2019/09/09	7	5.96	0	0.00	5.96	7	811	0.86%
2019/09/06	2	5.97	1	6.00	5.99	1	813	0.12%
2019/09/05	3	5.96	16	5.97	5.97	-13	816	-1.59%
2019/09/04	20	5.99	0	0.00	5.98	20	813	2.46%
2019/09/03	0	0.00	14	5.94	5.95	-14	808	-1.73%
2019/09/02	24	5.92	21	5.91	5.94	3	808	0.37%
2019/08/29	0	0.00	1	5.85	5.85	-1	807	-0.12%
2019/08/28	4	5.83	2	5.85	5.84	2	806	0.25%
2019/08/27	0	0.00	2	5.80	5.79	-2	809	-0.25%
2019/08/26	0	0.00	7	5.85	5.79	-7	805	-0.87%
2019/08/23	2	5.85	0	0.00	5.88	2	806	0.25%
2019/08/22	2	5.93	42	5.93	5.90	-40	806	-4.96%
2019/08/21	13	5.99	9	5.93	5.96	4	805	0.50%
2019/08/20	0	0.00	28	5.79	5.80	-28	794	-3.53%
2019/08/19	14	5.78	1	5.78	5.79	13	792	1.64%
2019/08/16	29	5.76	2	5.73	5.74	27	793	3.40%
2019/08/15	44	5.58	7	5.65	5.65	37	788	4.69%
2019/08/14	15	5.72	0	0.00	5.58	15	784	1.91%
2019/08/13	13	5.86	0	0.00	5.81	13	767	1.69%
2019/08/12	0	0.00	33	5.98	5.96	-33	757	-4.36%
2019/08/08	2	6.05	0	0.00	6.04	2	749	0.27%
2019/08/07	0	0.00	5	6.03	6.01	-5	749	-0.67%
2019/08/06	38	6.04	5	6.02	6.05	33	763	4.32%
2019/08/05	0	0.00	51	6.10	6.10	-51	777	-6.56%
2019/08/02	16	6.13	20	6.15	6.12	-4	817	-0.49%
2019/08/01	0	0.00	13	6.21	6.23	-13	813	-1.60%
2019/07/31	102	6.26	82	6.22	6.26	20	804	2.49%	大買/
2019/07/30	0	0.00	33	6.16	6.13	-33	742	-4.44%
2019/07/29	22	6.20	45	6.20	6.15	-23	744	-3.09%
2019/07/26	0	0.00	3	6.14	6.13	-3	713	-0.42%
2019/07/25	3	6.10	16	6.13	6.13	-13	719	-1.81%
2019/07/24	0	0.00	1	6.08	6.08	-1	715	-0.14%
2019/07/23	0	0.00	1	6.08	6.07	-1	730	-0.14%
2019/07/19	0	0.00	2	6.06	6.05	-2	736	-0.27%
2019/07/18	0	0.00	35	6.08	6.05	-35	744	-4.70%
2019/07/17	2	6.18	25	6.16	6.15	-23	767	-3.00%
2019/07/16	44	6.13	5	6.08	6.13	39	795	4.90%
2019/07/15	5	6.00	1	6.02	6.00	4	799	0.50%
2019/07/12	2	6.06	3	6.05	6.06	-1	792	-0.13%
2019/07/11	5	6.03	0	0.00	6.04	5	790	0.63%
2019/07/10	11	6.02	0	0.00	6.01	11	786	1.40%
2019/07/09	14	6.02	24	5.97	5.97	-10	785	-1.27%
2019/07/08	26	6.00	32	6.10	6.00	-6	767	-0.78%
2019/07/05	15	6.19	15	6.17	6.10	0	804	0.00%
2019/07/04	12	6.16	0	0.00	6.14	12	800	1.50%
2019/07/03	0	0.00	15	6.09	6.08	-15	796	-1.88%
2019/07/02	22	6.18	18	6.22	6.11	4	771	0.52%
2019/07/01	7	6.48	7	6.36	6.30	0	714	0.00%
2019/06/28	3	6.61	5	6.60	6.59	-2	685	-0.29%
2019/06/27	30	6.74	11	6.69	6.65	19	679	2.80%
2019/06/24	8	6.66	3	6.69	6.67	5	695	0.72%
2019/06/21	4	6.65	7	6.67	6.64	-3	696	-0.43%
2019/06/20	38	6.67	5	6.66	6.67	33	721	4.57%
2019/06/19	4	6.65	0	0.00	6.66	4	720	0.56%
2019/06/18	0	0.00	11	6.70	6.67	-11	722	-1.52%
2019/06/17	0	0.00	4	6.70	6.71	-4	722	-0.55%
2019/06/13	0	0.00	1	6.68	6.60	-1	727	-0.14%
2019/06/12	0	0.00	4	6.75	6.72	-4	721	-0.55%
2019/06/11	2	6.73	0	0.00	6.75	2	721	0.28%
2019/06/10	0	0.00	27	6.68	6.70	-27	720	-3.75%
2019/06/06	0	0.00	8	6.68	6.70	-8	721	-1.11%
2019/06/05	0	0.00	2	6.86	6.80	-2	722	-0.28%
2019/06/04	0	0.00	3	6.87	6.82	-3	727	-0.41%
2019/05/31	0	0.00	1	6.91	6.88	-1	734	-0.14%
2019/05/30	22	6.86	4	6.85	6.85	18	734	2.45%
2019/05/27	0	0.00	4	6.80	6.89	-4	749	-0.53%
2019/05/23	4	6.76	26	6.76	6.75	-22	762	-2.89%
2019/05/22	0	0.00	2	6.89	6.89	-2	762	-0.26%
2019/05/21	39	6.91	2	6.92	6.85	37	767	4.82%
2019/05/20	18	6.72	2	6.68	6.72	16	766	2.09%
2019/05/17	4	6.68	26	6.86	6.67	-22	773	-2.85%
2019/05/16	0	0.00	72	6.96	6.92	-72	801	-8.98%
2019/05/15	4	7.08	3	7.01	7.06	1	816	0.12%
2019/05/14	71	6.95	20	6.90	7.03	51	826	6.17%
2019/05/13	9	6.89	7	6.96	6.97	2	811	0.25%
2019/05/10	171	7.21	24	7.37	7.11	147	794	18.50%	大買/鉅額交易
2019/05/09	1	7.83	86	7.77	7.78	-85	754	-11.26%
2019/05/08	4	7.73	1	7.79	7.79	3	749	0.40%
2019/05/07	15	7.78	0	0.00	7.76	15	752	1.99%
2019/05/06	0	0.00	52	7.72	7.66	-52	755	-6.88%
2019/05/03	0	0.00	9	7.85	7.87	-9	748	-1.20%
2019/05/02	73	7.77	1	7.72	7.86	72	743	9.68%
2019/04/30	76	7.56	1	7.52	7.61	75	734	10.22%
2019/04/29	16	7.41	6	7.61	7.53	10	731	1.37%
2019/04/26	4	7.95	0	0.00	7.89	4	711	0.56%
2019/04/25	25	8.07	15	8.00	8.03	10	707	1.41%
2019/04/23	0	0.00	49	8.32	8.16	-49	688	-7.12%
2019/04/22	22	8.23	68	8.25	8.16	-46	652	-7.05%
2019/04/19	58	7.66	0	0.00	7.74	58	599	9.67%
2019/04/18	1	7.53	6	7.59	7.46	-5	583	-0.86%
2019/04/17	18	7.49	2	7.45	7.45	16	580	2.76%
2019/04/16	0	0.00	4	7.62	7.48	-4	571	-0.70%
2019/04/15	8	7.64	5	7.63	7.57	3	569	0.53%
2019/04/12	19	7.53	23	7.50	7.47	-4	554	-0.72%
2019/04/11	75	7.67	63	7.75	7.52	12	543	2.21%
2019/04/10	13	7.16	59	7.26	7.40	-46	465	-9.89%
2019/04/09	31	6.74	0	0.00	6.73	31	429	7.21%
2019/04/08	9	6.75	3	6.74	6.74	6	425	1.41%
2019/04/03	16	6.73	0	0.00	6.76	16	421	3.80%
2019/04/02	8	6.72	8	6.72	6.72	0	417	0.00%
2019/04/01	0	0.00	3	6.71	6.71	-3	418	-0.72%
2019/03/29	1	6.73	0	0.00	6.73	1	413	0.24%
2019/03/28	34	6.81	36	6.83	6.68	-2	408	-0.49%
2019/03/27	1	7.07	0	0.00	7.05	1	383	0.26%
2019/03/26	10	7.12	5	7.09	7.09	5	384	1.30%
2019/03/25	24	7.10	76	7.05	7.09	-52	381	-13.61%
2019/03/22	10	7.30	3	7.28	7.29	7	355	1.97%
2019/03/21	12	7.20	5	7.14	7.29	7	354	1.98%
2019/03/20	0	0.00	2	7.14	7.14	-2	349	-0.57%
2019/03/19	0	0.00	31	7.20	7.14	-31	351	-8.82%
2019/03/15	14	7.28	0	0.00	7.25	14	358	3.91%
2019/03/14	22	7.22	0	0.00	7.23	22	358	6.13%
2019/03/12	11	7.18	1	7.20	7.22	10	376	2.66%
2019/03/11	15	7.11	0	0.00	7.10	15	387	3.87%
2019/03/08	26	7.16	6	7.22	7.12	20	389	5.14%
2019/03/06	0	0.00	31	7.32	7.30	-31	386	-8.02%
2019/03/05	0	0.00	1	7.35	7.32	-1	396	-0.25%
2019/03/04	10	7.33	0	0.00	7.37	10	402	2.48%
2019/02/27	4	7.36	9	7.42	7.32	-5	408	-1.22%
2019/02/26	0	0.00	7	7.40	7.35	-7	472	-1.48%
2019/02/25	17	7.29	0	0.00	7.35	17	479	3.55%
2019/02/22	4	7.26	13	7.31	7.26	-9	472	-1.91%
2019/02/21	14	7.23	4	7.32	7.25	10	468	2.14%
2019/02/20	8	7.29	8	7.20	7.25	0	468	0.00%
2019/02/19	9	7.19	6	7.22	7.23	3	469	0.64%
2019/02/18	1	7.25	8	7.22	7.27	-7	468	-1.49%
2019/02/15	8	7.13	47	7.28	7.20	-39	458	-8.51%
2019/02/14	2	7.02	5	7.08	7.07	-3	425	-0.70%
2019/02/13	4	6.85	0	0.00	6.85	4	409	0.98%
2019/02/12	3	6.75	0	0.00	6.75	3	400	0.75%
2019/02/11	0	0.00	14	6.73	6.73	-14	400	-3.49%
2019/01/30	0	0.00	8	6.71	6.71	-8	397	-2.01%
2019/01/29	0	0.00	8	6.66	6.67	-8	393	-2.04%
2019/01/28	8	6.70	0	0.00	6.70	8	395	2.02%
2019/01/25	16	6.63	0	0.00	6.63	16	393	4.07%
2019/01/24	0	0.00	4	6.58	6.56	-4	392	-1.02%
2019/01/22	0	0.00	1	6.61	6.55	-1	402	-0.25%
2019/01/18	3	6.50	0	0.00	6.50	3	435	0.69%
2019/01/17	2	6.45	2	6.50	6.53	0	439	0.00%
2019/01/15	0	0.00	7	6.54	6.52	-7	433	-1.61%
2019/01/14	6	6.57	0	0.00	6.59	6	431	1.39%
2019/01/11	6	6.69	4	6.69	6.65	2	434	0.46%
2019/01/08	0	0.00	1	6.59	6.56	-1	439	-0.23%
2019/01/03	4	6.51	1	6.50	6.54	3	496	0.60%
2019/01/02	0	0.00	8	6.52	6.52	-8	502	-1.59%
2018/12/28	1	6.53	0	0.00	6.52	1	507	0.20%
2018/12/26	0	0.00	1	6.52	6.50	-1	521	-0.19%
2018/12/25	2	6.54	1	6.51	6.53	1	524	0.19%
2018/12/24	7	6.55	0	0.00	6.64	7	529	1.32%
2018/12/21	2	6.55	2	6.51	6.64	0	530	0.00%
2018/12/20	0	0.00	2	6.58	6.54	-2	532	-0.38%
2018/12/18	8	6.83	9	6.75	6.74	-1	532	-0.19%
2018/12/14	0	0.00	3	6.93	6.87	-3	566	-0.53%
2018/12/11	41	6.99	3	6.85	6.86	38	581	6.54%
2018/12/10	7	6.86	0	0.00	6.84	7	577	1.21%
2018/12/07	4	7.06	0	0.00	7.03	4	582	0.69%
2018/12/06	0	0.00	57	7.15	7.02	-57	583	-9.77%
2018/12/05	13	7.30	19	7.29	7.25	-6	578	-1.04%
2018/12/04	37	7.27	8	7.26	7.34	29	589	4.92%
2018/12/03	0	0.00	10	7.15	7.11	-10	586	-1.71%
2018/11/30	17	7.13	0	0.00	7.10	17	582	2.92%
2018/11/29	0	0.00	39.9	7.10	7.08	-39.9	585	-6.82%
2018/11/28	29	7.05	0	0.00	7.08	29	588	4.93%
2018/11/27	1	7.18	1	7.29	7.21	0	577	0.00%
2018/11/26	26	7.37	17	7.27	7.26	9	572	1.57%
2018/11/23	24	7.32	30	7.44	7.29	-6	566	-1.06%
2018/11/22	3	6.59	27	6.86	6.86	-24	496	-4.83%
2018/11/21	1	6.47	0	0.00	6.50	1	483	0.21%
2018/11/20	0	0.00	6	6.54	6.55	-6	482	-1.24%
2018/11/19	18	6.47	0	0.00	6.55	18	483	3.73%
2018/11/16	0	0.00	10	6.47	6.48	-10	486	-2.06%
2018/11/14	0	0.00	1	6.45	6.49	-1	489	-0.20%
2018/11/13	10	6.38	9	6.37	6.39	1	494	0.20%
2018/11/12	3	6.40	0	0.00	6.45	3	496	0.60%
2018/11/09	0	0.00	42	6.49	6.44	-42	506	-8.29%
2018/11/07	4	6.45	1	6.45	6.45	3	512	0.59%
2018/11/06	2	6.44	0	0.00	6.40	2	526	0.38%
2018/11/05	0	0.00	20	6.50	6.45	-20	529	-3.78%
2018/11/02	4	6.48	0	0.00	6.45	4	527	0.76%
2018/11/01	2	6.26	5	6.33	6.35	-3	527	-0.57%
2018/10/31	0	0.00	1	6.18	6.20	-1	523	-0.19%
2018/10/30	13	6.08	0	0.00	6.05	13	521	2.49%
2018/10/29	0	0.00	4	6.11	6.02	-4	516	-0.77%
2018/10/26	45	6.28	26	6.27	6.22	19	501	3.79%
2018/10/25	1	6.53	7	6.52	6.47	-6	488	-1.23%
2018/10/24	0	0.00	1	6.65	6.70	-1	489	-0.20%
2018/10/23	0	0.00	1	6.71	6.66	-1	489	-0.20%
2018/10/19	2	6.63	12	6.68	6.70	-10	495	-2.02%
2018/10/18	11	6.79	5	6.75	6.80	6	499	1.20%
2018/10/17	12	6.88	3	6.86	6.71	9	504	1.78%
2018/10/16	7	6.93	3	6.92	6.87	4	499	0.80%
2018/10/15	0	0.00	10	6.78	6.80	-10	497	-2.01%
2018/10/12	39	6.71	0	0.00	6.80	39	498	7.83%
2018/10/11	91	6.85	87	6.84	6.84	4	496	0.81%
2018/10/09	0	0.00	22	7.65	7.59	-22	452	-4.86%
2018/10/08	1	7.72	0	0.00	7.68	1	451	0.22%
2018/10/05	71	7.80	82	7.89	7.74	-11	450	-2.44%
2018/10/04	6	8.05	3	8.01	8.05	3	443	0.68%
2018/10/03	1	8.04	4	8.06	8.05	-3	445	-0.67%
2018/10/02	18	8.06	69	8.11	8.07	-51	451	-11.30%
2018/10/01	9	8.16	6	8.19	8.17	3	461	0.65%
2018/09/28	4	8.10	5	8.12	8.08	-1	500	-0.20%
2018/09/27	0	0.00	8	8.10	8.09	-8	544	-1.47%
2018/09/26	0	0.00	7	8.10	8.10	-7	578	-1.21%
2018/09/25	5	8.01	0	0.00	8.10	5	584	0.86%
2018/09/21	31	8.12	52	8.13	8.10	-21	608	-3.45%
2018/09/20	0	0.00	10	8.01	8.00	-10	587	-1.70%
2018/09/19	15	8.09	1	8.08	8.05	14	598	2.34%
2018/09/18	0	0.00	2	8.00	8.05	-2	596	-0.34%
2018/09/17	15	8.09	17	7.99	7.98	-2	606	-0.33%
2018/09/14	0	0.00	11	7.92	7.94	-11	600	-1.83%
2018/09/13	116	7.81	3	7.85	7.93	113	601	18.77%	大買/鉅額交易
2018/09/12	0	0.00	12	7.75	7.68	-12	600	-2.00%
2018/09/11	20	7.70	2	7.72	7.73	18	605	2.98%
2018/09/10	31	7.85	34	7.84	7.68	-3	605	-0.50%
2018/09/07	77	8.11	116	8.21	8.10	-39	590	-6.60%	大賣/
2018/09/06	1	8.34	14	8.38	8.33	-13	606	-2.14%
2018/09/05	2	8.46	17	8.45	8.42	-15	609	-2.46%
2018/09/04	134	8.45	3	8.52	8.47	131	607	21.56%	大買/鉅額交易
2018/09/03	5	8.36	1	8.38	8.34	4	607	0.66%
2018/08/31	1	8.40	0	0.00	8.39	1	609	0.16%
2018/08/28	9	8.40	1	8.42	8.43	8	694	1.15%
2018/08/24	0	0.00	16	8.47	8.37	-16	712	-2.24%
2018/08/23	6	8.56	5	8.49	8.47	1	729	0.14%
2018/08/22	0	0.00	3	8.38	8.44	-3	727	-0.41%
2018/08/21	26	8.28	0	0.00	8.28	26	724	3.59%
2018/08/20	5	8.20	5	8.21	8.20	0	724	0.00%
2018/08/17	2	8.34	9	8.33	8.28	-7	724	-0.97%
2018/08/16	27	8.26	45	8.30	8.23	-18	724	-2.48%
2018/08/15	0	0.00	12	8.38	8.36	-12	731	-1.64%
2018/08/14	1	8.34	0	0.00	8.37	1	757	0.13%
2018/08/13	22	8.39	37	8.65	8.38	-15	765	-1.96%
2018/08/10	22	8.93	20	8.90	8.81	2	771	0.26%
2018/08/08	3	8.98	1	8.98	8.96	2	777	0.26%
2018/08/07	12	9.00	0	0.00	8.98	12	782	1.53%
2018/08/06	11	8.97	0	0.00	8.98	11	793	1.39%
2018/08/03	0	0.00	1	9.03	9.00	-1	801	-0.12%
2018/08/02	0	0.00	115	9.06	9.00	-115	808	-14.23%	大賣/鉅額交易
2018/08/01	0	0.00	18	9.08	9.11	-18	807	-2.23%
2018/07/31	117	9.10	8	9.02	9.07	109	807	13.50%	大買/鉅額交易
2018/07/30	0	0.00	3	8.97	8.94	-3	806	-0.37%
2018/07/27	17	8.96	17	9.02	8.95	0	817	0.00%
2018/07/26	6	8.85	1	8.83	8.85	5	830	0.60%
2018/07/25	17	8.83	33	8.82	8.80	-16	841	-1.90%
2018/07/24	0	0.00	11	8.88	8.86	-11	851	-1.29%
2018/07/23	0	0.00	14	8.97	8.95	-14	850	-1.65%
2018/07/20	0	0.00	29	9.04	9.03	-29	860	-3.37%
2018/07/19	0	0.00	83	9.08	9.06	-83	870	-9.53%
2018/07/18	141	9.19	19	9.08	9.09	122	889	13.72%	大買/鉅額交易
2018/07/16	4	9.09	87	9.09	9.07	-83	951	-8.72%
2018/07/13	1	9.13	5	9.11	9.12	-4	969	-0.41%
2018/07/12	7	9.07	19	9.07	9.05	-12	1,015	-1.18%
2018/07/11	19	9.04	7	8.95	9.05	12	1,037	1.16%
2018/07/10	11	8.97	9	9.01	8.96	2	1,079	0.19%
2018/07/09	51	8.78	17	8.94	8.92	34	1,224	2.78%
2018/07/06	72	8.72	112	8.69	8.77	-40	1,310	-3.05%	大賣/
2018/07/05	109	8.94	70	9.11	8.94	39	1,286	3.03%	大買/
2018/07/04	77	9.49	53	9.65	9.33	24	1,261	1.90%
2018/07/03	0	0.00	2	9.95	9.85	-2	1,238	-0.16%
2018/07/02	1	10.20	51	10.11	9.98	-50	1,253	-3.99%
2018/06/29	60	9.95	7	9.99	9.95	53	1,250	4.24%
2018/06/28	74	10.01	19	10.06	9.95	55	1,255	4.38%
2018/06/26	0	0.00	26	10.16	10.10	-26	1,261	-2.06%
2018/06/25	0	0.00	5	10.35	10.35	-5	1,251	-0.40%
2018/06/22	28	10.44	0	0.00	10.45	28	1,250	2.24%
2018/06/20	6	10.40	2	10.45	10.40	4	1,251	0.32%
2018/06/19	0	0.00	17	10.50	10.50	-17	1,248	-1.36%
2018/06/15	0	0.00	0.1	10.65	10.60	-0.1	1,250	-0.01%
2018/06/14	0	0.00	21	10.77	10.65	-21	1,252	-1.68%
2018/06/13	18	10.60	0	0.00	10.55	18	1,245	1.45%
2018/06/12	3	10.55	0	0.00	10.55	3	1,257	0.24%
2018/06/11	0	0.00	6	10.77	10.60	-6	1,270	-0.47%
2018/06/07	1	10.85	0	0.00	10.80	1	1,278	0.08%
2018/06/06	18	10.89	236	10.93	10.90	-218	1,287	-16.93%	大賣/鉅額交易
2018/06/05	221	11.00	17	11.15	11.05	204	1,283	15.90%	大買/鉅額交易
2018/06/04	19	10.65	0	0.00	10.65	19	1,228	1.55%
2018/05/31	25	10.49	30	10.39	10.55	-5	1,221	-0.41%
2018/05/30	9	10.45	0	0.00	10.40	9	1,208	0.74%
2018/05/28	48	10.43	3	10.50	10.40	45	1,215	3.70%
2018/05/25	0	0.00	10	10.45	10.40	-10	1,216	-0.82%
2018/05/24	16	10.55	0	0.00	10.50	16	1,217	1.31%
2018/05/23	1	10.60	21	10.53	10.50	-20	1,225	-1.63%
2018/05/22	0	0.00	24	10.75	10.65	-24	1,215	-1.97%
2018/05/21	0	0.00	1	10.55	10.55	-1	1,193	-0.08%
2018/05/18	4	10.70	46	10.69	10.60	-42	1,221	-3.44%
2018/05/16	15	10.64	39	10.57	10.55	-24	1,219	-1.97%
2018/05/15	0	0.00	24	10.54	10.50	-24	1,225	-1.96%
2018/05/14	4	10.66	4	10.60	10.60	0	1,266	0.00%
2018/05/11	5	10.65	17	10.66	10.65	-12	1,265	-0.95%
2018/05/10	5	10.65	46	10.63	10.65	-41	1,263	-3.24%
2018/05/09	7	10.75	8	10.75	10.70	-1	1,263	-0.08%
2018/05/08	1	10.75	0	0.00	10.75	1	1,266	0.08%
2018/05/07	0	0.00	7	10.71	10.70	-7	1,276	-0.55%
2018/05/03	1	11.00	1	11.00	10.85	0	1,270	0.00%
2018/04/30	12	11.20	0	0.00	11.20	12	1,252	0.96%
2018/04/27	0	0.00	1	11.65	11.45	-1	1,244	-0.08%
2018/04/26	9	11.69	7	11.71	11.55	2	1,244	0.16%
2018/04/25	0	0.00	6	11.80	11.80	-6	1,244	-0.48%
2018/04/24	12	11.83	16	12.01	11.70	-4	1,241	-0.32%
2018/04/23	18	12.34	55	12.29	12.20	-37	1,234	-3.00%
2018/04/20	2	11.65	6	11.80	11.80	-4	1,198	-0.33%
2018/04/19	2	11.60	40	11.73	11.65	-38	1,209	-3.14%
2018/04/18	21	11.71	89	11.76	11.75	-68	1,222	-5.56%
2018/04/17	66	11.43	42	11.54	11.35	24	1,192	2.01%
2018/04/16	18	11.40	46	11.45	11.60	-28	1,252	-2.24%
2018/04/13	133	11.70	685	11.76	11.75	-552	1,234	-44.72%	大買/大賣/鉅額交易
2018/04/12	549	11.33	156	10.98	11.35	393	1,159	33.89%	大買/大賣/鉅額交易
2018/04/10	0	0.00	9	10.40	10.40	-9	1,081	-0.83%
2018/04/09	1	10.50	6	10.62	10.65	-5	1,088	-0.46%
2018/04/03	0	0.00	4	10.60	10.65	-4	1,080	-0.37%
2018/04/02	2	10.95	0	0.00	10.85	2	1,068	0.19%
2018/03/30	6	11.00	0	0.00	11.05	6	1,036	0.58%
2018/03/26	0	0.00	1	11.15	11.20	-1	1,061	-0.09%
2018/03/22	0	0.00	10	11.40	11.35	-10	1,051	-0.95%
2018/03/21	3	11.40	0	0.00	11.40	3	1,052	0.29%
2018/03/20	0	0.00	2	11.30	11.35	-2	1,063	-0.19%
2018/03/19	2	11.30	0	0.00	11.30	2	1,061	0.19%
2018/03/14	0	0.00	1	11.65	11.60	-1	1,062	-0.09%
2018/03/13	4	11.40	0	0.00	11.50	4	1,058	0.38%
2018/03/12	0	0.00	14	11.40	11.40	-14	1,055	-1.33%
2018/03/08	0	0.00	6	11.59	11.55	-6	1,034	-0.58%
2018/03/07	20	11.58	5	11.55	11.55	15	1,037	1.45%
2018/03/06	0	0.00	6	11.43	11.50	-6	1,034	-0.58%
2018/03/05	0	0.00	8	11.39	11.35	-8	1,039	-0.77%
2018/03/02	11	11.35	13	11.42	11.45	-2	1,039	-0.19%
2018/03/01	0	0.00	5	11.59	11.60	-5	1,031	-0.48%
2018/02/27	0	0.00	10	11.70	11.70	-10	1,032	-0.97%
2018/02/26	0	0.00	3	11.75	11.75	-3	1,032	-0.29%
2018/02/23	13	11.80	0	0.00	11.75	13	1,038	1.25%
2018/02/22	20	11.48	0	0.00	11.60	20	1,040	1.92%
2018/02/21	36	11.54	0	0.00	11.50	36	1,045	3.44%
2018/02/12	1	11.35	54	11.45	11.45	-53	1,049	-5.05%
2018/02/09	102	11.67	3	11.75	11.85	99	1,044	9.48%	大買/
2018/02/08	7	12.22	0	0.00	12.25	7	1,040	0.67%
2018/02/07	7	12.26	8	12.24	12.15	-1	1,058	-0.09%
2018/02/06	93	12.08	191	12.22	12.00	-98	1,058	-9.26%	大賣/
2018/02/05	10	12.81	8	12.95	12.85	2	1,031	0.19%
2018/02/02	16	13.08	0	0.00	13.05	16	1,028	1.56%
2018/02/01	2	12.95	0	0.00	12.90	2	1,035	0.19%
2018/01/31	4	12.99	11	13.01	13.05	-7	1,069	-0.65%
2018/01/30	92	13.10	16	13.19	13.10	76	1,066	7.12%
2018/01/29	0	0.00	5	13.50	13.40	-5	1,062	-0.47%
2018/01/26	6	13.19	0	0.00	13.25	6	1,060	0.57%
2018/01/25	22	13.29	24	13.28	13.20	-2	1,060	-0.19%
2018/01/24	70	13.17	0	0.00	13.20	70	1,058	6.61%
2018/01/23	17	13.15	0	0.00	13.10	17	1,059	1.60%
2018/01/19	4	13.35	2	13.35	13.20	2	1,057	0.19%
2018/01/17	14	13.53	0	0.00	13.55	14	1,053	1.33%
2018/01/16	4	13.60	12	13.70	13.50	-8	1,044	-0.77%
2018/01/15	12	13.84	11	13.78	13.70	1	1,031	0.10%
2018/01/12	21	13.68	2	13.75	13.70	19	1,005	1.89%
2018/01/11	0	0.00	1	13.50	13.55	-1	991	-0.10%
2018/01/10	23	13.55	14	13.51	13.50	9	976	0.92%
2018/01/09	12	13.29	0	0.00	13.35	12	894	1.34%
2018/01/08	39	13.38	242	13.52	13.45	-203	869	-23.35%	大賣/鉅額交易
2018/01/05	9	12.86	0	0.00	13.05	9	792	1.14%
2018/01/04	0	0.00	11	12.75	12.65	-11	769	-1.43%
2018/01/03	0	0.00	21	12.72	12.65	-21	778	-2.70%