再生-KY (1337)-合庫-桃園券商分點個股進出

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
7.75
漲跌
▲0.13
漲幅
+1.71%
成交量
1,759張
產業
上市塑膠類股▼1.13%
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－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/04/23	0	7.47	0	0.00	7.60	0	495	0.00%
2024/04/01	10	7.18	10	7.15	7.15	0	472	0.00%
2024/03/27	3	7.17	0	0.00	7.14	3	629	0.48%
2024/03/26	14	7.20	0	0.00	7.22	14	621	2.25%
2024/03/20	1	7.10	0	0.00	7.08	1	616	0.16%
2024/02/29	9	7.82	0	0.00	7.76	9	544	1.65%
2024/02/27	0	0.00	8	7.70	7.68	-8	538	-1.48%
2024/02/22	0	0.00	10	8.13	7.98	-10	522	-1.91%
2024/02/20	0	0.00	2	7.81	7.81	-2	479	-0.42%
2024/01/12	0	0.00	1	7.47	7.41	-1	420	-0.24%
2024/01/02	2	7.73	0	0.00	7.62	2	409	0.49%
2023/12/25	11	7.76	0	0.00	7.78	11	340	3.23%
2023/12/11	0	0.00	3	7.22	7.19	-3	228	-1.31%
2023/12/04	0	0.00	2	7.21	7.18	-2	247	-0.81%
2023/10/31	2	7.02	0	0.00	6.99	2	325	0.62%
2023/10/17	2	7.05	0	0.00	7.07	2	430	0.46%
2023/09/12	2	7.45	0	0.00	7.45	2	1,233	0.16%
2023/09/04	1	7.55	0	0.00	7.53	1	1,314	0.08%
2023/07/24	0	0.00	1	8.04	8.03	-1	2,216	-0.05%
2023/07/11	4	9.28	4	9.24	9.22	0	2,057	0.00%
2023/07/04	1	9.15	20	9.20	9.07	-19	1,913	-0.99%
2023/06/29	0	0.00	2	9.20	9.16	-2	1,829	-0.11%
2023/06/28	0	0.00	1	9.27	9.15	-1	1,796	-0.06%
2023/06/27	2	9.15	0	0.00	8.98	2	1,742	0.11%
2023/06/26	0	0.00	6	9.08	9.03	-6	1,711	-0.35%
2023/06/21	6	9.04	5	8.98	9.01	1	1,634	0.06%
2023/06/20	0	0.00	5	8.82	8.96	-5	1,547	-0.32%
2023/06/14	0	0.00	10	8.30	8.19	-10	1,367	-0.73%
2023/06/12	1	8.44	0	0.00	8.44	1	1,351	0.07%
2023/06/09	0	0.00	2	8.40	8.41	-2	1,334	-0.15%
2023/06/05	1	8.26	0.2	8.25	8.27	0.8	1,289	0.06%
2023/06/02	0	0.00	2	8.22	8.00	-2	1,273	-0.16%
2023/05/30	1	8.10	0	0.00	8.10	1	1,237	0.08%
2023/05/29	2	8.20	0	0.00	8.27	2	1,227	0.16%
2023/05/23	0	0.00	1	8.85	8.68	-1	1,103	-0.09%
2023/05/22	1	8.58	0	0.00	8.58	1	1,034	0.10%
2023/05/19	1	8.59	0	0.00	8.42	1	1,001	0.10%
2023/05/18	0	0.00	3	8.50	8.41	-3	966	-0.31%
2023/05/16	0	0.00	7	8.85	8.45	-7	863	-0.81%
2023/05/15	0	0.00	3	7.98	8.40	-3	718	-0.42%
2023/05/12	0	0.00	6	7.70	7.73	-6	633	-0.95%
2023/05/11	0	0.00	6	7.70	7.60	-6	615	-0.98%
2023/05/10	1	8.05	1	8.07	8.08	0	513	0.00%
2023/05/09	0	0.00	9	7.35	7.35	-9	370	-2.43%
2023/05/05	0	0.00	11	7.36	7.29	-11	366	-3.00%
2023/05/02	0	0.00	12	7.19	7.18	-12	346	-3.46%
2023/04/28	0	0.00	10	7.14	7.15	-10	352	-2.84%
2023/04/24	0	0.00	10	7.17	7.17	-10	350	-2.85%
2023/04/17	0	0.00	5	7.13	7.17	-5	336	-1.49%
2023/04/10	0	0.00	1	6.99	6.99	-1	317	-0.32%
2023/04/07	0	0.00	13	6.97	6.95	-13	332	-3.91%
2023/03/30	0	0.00	9	7.01	6.98	-9	343	-2.62%
2023/03/23	0	0.00	4	7.02	6.99	-4	366	-1.09%
2023/02/23	1	7.26	0	0.00	7.20	1	483	0.21%
2023/02/17	0	0.00	1	7.12	7.10	-1	606	-0.16%
2023/02/14	1	7.13	0	0.00	7.08	1	637	0.16%
2022/12/14	0	0.00	1	7.23	7.14	-1	1,237	-0.08%
2022/12/05	1	7.14	0	0.00	7.06	1	1,497	0.07%
2022/12/02	0	0.00	1	7.30	7.21	-1	1,475	-0.07%
2022/11/17	5	7.19	1	7.32	7.13	4	1,431	0.28%
2022/11/16	10	6.99	0	0.00	6.81	10	1,354	0.74%
2022/11/09	1	7.22	0	0.00	7.23	1	1,288	0.08%
2022/11/07	0	0.00	1	7.27	7.29	-1	1,243	-0.08%
2022/11/03	6	7.11	0	0.00	7.11	6	1,214	0.49%
2022/10/18	2	7.76	0	0.00	7.72	2	982	0.20%
2022/10/13	5	7.29	0	0.00	7.25	5	936	0.53%
2022/10/07	10	8.00	0	0.00	7.90	10	884	1.13%
2022/09/30	5	7.32	5	7.28	7.28	0	736	0.00%
2022/09/21	0	0.00	3	8.06	8.07	-3	601	-0.50%
2022/09/19	0	0.00	20	7.80	7.67	-20	513	-3.89%
2022/09/16	5	7.65	0	0.00	7.50	5	475	1.05%
2022/09/15	0	0.00	1	7.56	7.45	-1	453	-0.22%
2022/06/14	1	6.49	1	6.56	6.54	0	396	0.00%
2022/06/10	1	6.77	1	6.86	6.82	0	383	0.00%
2022/06/09	0	0.00	1	6.95	6.87	-1	379	-0.26%
2022/06/02	1	6.86	0	0.00	6.87	1	377	0.26%
2022/05/24	0	0.00	2	6.86	6.79	-2	364	-0.55%
2022/05/23	2	7.11	0	0.00	7.00	2	345	0.58%
2022/05/20	0	0.00	21	6.67	6.71	-21	287	-7.30%
2022/05/10	2	6.00	0	0.00	6.07	2	242	0.82%
2022/05/09	4	6.35	0	0.00	6.12	4	239	1.67%
2022/05/03	3	6.48	0	0.00	6.48	3	242	1.24%
2022/04/29	4	6.55	0	0.00	6.50	4	246	1.62%
2022/04/27	9	6.47	0	0.00	6.49	9	253	3.55%
2022/04/26	4	6.62	0	0.00	6.59	4	248	1.61%
2022/04/18	7	6.66	0	0.00	6.64	7	273	2.56%
2022/04/15	11	6.79	0	0.00	6.75	11	273	4.02%
2022/04/14	0	0.00	5	6.93	6.83	-5	285	-1.75%
2022/04/11	6	6.90	0	0.00	6.85	6	293	2.04%
2022/04/07	14	6.68	0	0.00	6.74	14	296	4.72%
2022/04/06	5	6.76	0	0.00	6.77	5	298	1.67%
2022/03/15	5	6.66	0	0.00	6.62	5	310	1.61%
2022/03/10	1	6.75	0	0.00	6.71	1	317	0.32%
2022/03/09	3	6.70	0	0.00	6.70	3	317	0.94%
2022/03/08	11	6.58	0	0.00	6.57	11	318	3.45%
2022/03/07	13	6.71	0	0.00	6.74	13	318	4.09%
2022/03/04	5	6.84	0	0.00	6.84	5	317	1.58%
2022/03/03	2	6.93	11	6.92	6.90	-9	324	-2.78%
2022/03/02	4	6.86	0	0.00	6.89	4	341	1.17%
2022/03/01	10	6.93	0	0.00	6.90	10	344	2.90%
2022/02/25	4	6.90	0	0.00	6.89	4	344	1.16%
2022/02/24	4	6.90	0	0.00	6.86	4	352	1.13%
2022/02/22	3	6.94	0	0.00	6.97	3	358	0.84%
2022/02/17	1	7.04	0	0.00	7.00	1	367	0.27%
2022/02/10	10	7.05	0	0.00	7.04	10	403	2.48%
2022/01/26	12	6.93	0	0.00	6.94	12	417	2.87%
2022/01/25	6	6.84	0	0.00	6.81	6	426	1.41%
2022/01/24	0	0.00	1	6.97	6.97	-1	424	-0.24%
2022/01/17	8	7.07	0	0.00	7.07	8	447	1.79%
2022/01/12	12	7.20	0	0.00	7.20	12	460	2.61%
2022/01/07	0.2	7.43	0	0.00	7.32	0.2	684	0.03%
2021/12/30	0	0.00	0.2	7.38	7.30	-0.2	681	-0.03%
2021/12/10	0.2	7.19	0	0.00	7.13	0.2	909	0.02%
2021/12/07	0	0.00	5	7.13	7.12	-5	908	-0.55%
2021/11/17	1	7.30	0	0.00	7.26	1	891	0.11%
2021/11/10	1	7.42	0	0.00	7.42	1	929	0.11%
2021/10/20	0	0.00	1	7.44	7.49	-1	983	-0.10%
2021/10/19	1	7.77	11	7.74	7.55	-10	987	-1.01%
2021/10/18	1	7.22	0	0.00	7.22	1	782	0.13%
2021/10/12	8	7.09	0	0.00	7.11	8	836	0.96%
2021/10/07	22	7.19	0	0.00	7.17	22	864	2.55%
2021/09/30	0	0.00	1	7.34	7.36	-1	906	-0.11%
2021/09/24	0	0.00	0	7.30	7.29	0	1,081	0.00%
2021/09/17	16	7.50	8	7.24	7.28	8	1,086	0.74%
2021/08/24	1	7.10	0	0.00	7.08	1	1,193	0.08%
2021/08/19	13	6.87	0	0.00	6.87	13	1,233	1.05%
2021/08/17	10	7.05	0	0.00	7.00	10	1,254	0.80%
2021/08/16	12	7.13	1	7.11	7.09	11	1,255	0.88%
2021/08/06	1	7.77	0	0.00	7.78	1	1,370	0.07%
2021/07/28	26	7.87	5	7.91	7.88	21	1,719	1.22%
2021/07/27	7	8.05	0	0.00	8.02	7	1,797	0.39%
2021/07/21	15	7.91	0	0.00	7.87	15	2,117	0.71%
2021/07/20	6	8.09	0	0.00	8.09	6	2,112	0.28%
2021/07/19	0	0.00	2	8.20	8.23	-2	2,149	-0.09%
2021/07/15	0	0.00	2	8.10	8.37	-2	2,287	-0.09%
2021/07/14	49	8.02	0	0.00	8.04	49	2,310	2.12%
2021/07/13	0	0.00	141	8.15	8.13	-141	2,381	-5.92%	大賣/鉅額交易
2021/07/08	0	0.00	18	8.41	8.42	-18	2,492	-0.72%
2021/07/05	0	0.00	30	8.42	8.45	-30	2,529	-1.19%
2021/07/02	51	8.57	30	8.12	8.12	21	2,520	0.83%
2021/07/01	112	8.46	4	8.47	8.55	108	2,447	4.41%	大買/鉅額交易
2021/06/28	2	7.95	2	8.08	8.05	0	2,403	0.00%
2021/06/25	3	8.12	91	8.11	8.03	-88	2,406	-3.66%
2021/06/24	121	8.16	5	8.09	8.11	116	2,412	4.81%	大買/鉅額交易
2021/06/23	207	7.98	0	0.00	8.00	207	2,409	8.59%	大買/鉅額交易
2021/06/21	1	7.52	139	7.57	7.60	-138	2,519	-5.48%	大賣/鉅額交易
2021/06/18	12	7.70	81	7.71	7.70	-69	2,670	-2.58%
2021/06/17	0	0.00	80	7.73	7.76	-80	2,692	-2.97%
2021/06/16	10	7.95	0	0.00	7.84	10	2,697	0.37%
2021/06/15	8	7.84	44	7.83	7.81	-36	2,708	-1.33%
2021/06/10	25	7.89	0	0.00	7.88	25	2,773	0.90%
2021/06/02	28	7.89	45	7.92	8.03	-17	2,885	-0.59%
2021/06/01	5	7.62	0	0.00	7.65	5	2,921	0.17%
2021/05/31	0	0.00	13	7.62	7.62	-13	3,302	-0.39%
2021/05/28	19	7.75	0	0.00	7.73	19	3,292	0.58%
2021/05/26	1	7.80	2	7.73	7.80	-1	3,323	-0.03%
2021/05/25	18	7.72	19	7.65	7.65	-1	3,332	-0.03%
2021/05/20	0	7.38	0	0.00	7.35	0	3,413	0.00%
2021/05/18	1	6.80	0	0.00	7.06	1	3,444	0.03%
2021/05/17	13	6.57	69	6.42	6.42	-56	3,440	-1.63%
2021/05/13	12	7.33	0	0.00	7.07	12	3,402	0.35%
2021/05/12	204	7.78	0	0.00	7.66	204	3,362	6.07%	大買/鉅額交易
2021/05/11	0	0.00	2	8.92	8.48	-2	3,288	-0.06%
2021/05/10	0	0.00	1	9.01	9.00	-1	3,258	-0.03%
2021/05/06	70	8.87	0	0.00	8.79	70	3,239	2.16%
2021/05/05	98	8.95	0	0.00	8.79	98	3,212	3.05%
2021/05/04	79	8.90	269	8.26	8.30	-190	3,149	-6.03%	大賣/鉅額交易
2021/05/03	0	0.00	10	8.98	8.93	-10	3,082	-0.32%
2021/04/29	89	9.07	6	8.99	8.89	83	3,014	2.75%
2021/04/28	10	9.10	5	9.05	8.90	5	2,986	0.17%
2021/04/27	100	9.00	0	0.00	8.90	100	2,902	3.44%
2021/04/26	0	0.00	1	8.70	8.69	-1	2,857	-0.03%
2021/04/23	1	8.44	0	0.00	8.62	1	2,867	0.03%
2021/04/22	0	0.00	6	9.08	8.38	-6	2,861	-0.21%
2021/04/20	1	8.49	2	8.50	8.60	-1	2,737	-0.04%
2021/04/19	1	8.65	3	8.60	8.66	-2	2,719	-0.07%
2021/04/16	8	8.33	2	8.36	8.35	6	2,654	0.23%
2021/04/15	5	8.13	4	8.01	8.21	1	2,624	0.04%
2021/04/12	5	8.07	2	8.07	8.12	3	2,634	0.11%
2021/04/09	0	0.00	1	7.81	7.80	-1	2,670	-0.04%
2021/04/08	0	0.00	1	7.84	7.85	-1	2,699	-0.04%
2021/04/07	0	0.00	2	7.77	7.87	-2	2,717	-0.07%
2021/04/06	0	0.00	1	7.73	7.72	-1	2,769	-0.04%
2021/03/30	5	7.96	0	0.00	7.87	5	2,883	0.17%
2021/03/29	3	7.98	0	0.00	7.98	3	2,905	0.10%
2021/03/26	11	7.85	0	0.00	7.94	11	3,021	0.36%
2021/03/25	0.2	7.85	0	0.00	7.72	0.2	3,060	0.00%
2021/03/23	9	8.18	0.3	8.23	8.18	8.7	2,991	0.29%
2021/03/18	0	0.00	140	9.05	9.02	-140	2,920	-4.79%	大賣/鉅額交易
2021/03/17	2	9.10	0	0.00	9.01	2	2,983	0.07%
2021/03/16	0	0.00	3	9.18	9.15	-3	3,159	-0.09%
2021/03/12	5	8.91	0	0.00	8.95	5	3,514	0.14%
2021/03/08	1	8.85	0	0.00	8.77	1	5,510	0.02%
2021/03/04	20	9.40	0	0.00	9.28	20	5,584	0.36%
2021/03/02	3	9.05	0	0.00	8.86	3	5,249	0.06%
2021/02/22	0	0.00	2	8.83	8.92	-2	5,617	-0.04%
2021/01/27	0	0.00	20	8.10	8.22	-20	5,746	-0.35%
2021/01/19	15	8.50	0	0.00	8.51	15	6,116	0.25%
2021/01/15	0	0.00	6	8.60	8.51	-6	6,128	-0.10%
2021/01/14	0	0.00	5	8.91	8.85	-5	6,113	-0.08%
2021/01/13	1	8.99	0	0.00	8.92	1	6,147	0.02%
2021/01/07	1	9.01	0	0.00	8.92	1	6,602	0.02%
2021/01/06	2	8.88	0	0.00	8.89	2	6,645	0.03%
2021/01/05	4	9.14	1.1	9.20	9.11	2.9	6,618	0.04%
2021/01/04	0	9.18	0	0.00	9.20	0	6,625	0.00%
2020/12/31	0	0.00	1	9.35	9.22	-1	6,576	-0.02%
2020/12/30	0	0.00	3	9.23	9.15	-3	6,574	-0.05%
2020/12/29	7	9.16	0	0.00	9.11	7	6,578	0.11%
2020/12/28	0	0.00	11	9.21	9.19	-11	6,551	-0.17%
2020/12/25	0	0.00	6	9.29	9.09	-6	6,603	-0.09%
2020/12/24	0	0.00	8	9.25	9.19	-8	6,606	-0.12%
2020/12/22	1	9.40	5	9.38	8.97	-4	6,739	-0.06%
2020/12/21	58	8.60	0	0.00	8.97	58	7,454	0.78%
2020/12/18	1	8.93	0	0.00	8.83	1	7,446	0.01%
2020/12/16	1	9.05	0	0.00	9.07	1	7,741	0.01%
2020/12/14	5	9.24	0	0.00	9.06	5	7,871	0.06%
2020/12/11	14	9.07	0	0.00	9.02	14	7,836	0.18%
2020/12/10	6	9.36	9	9.33	9.26	-3	7,764	-0.04%
2020/12/09	6	9.40	2	9.43	9.32	4	7,598	0.05%
2020/12/08	2	8.56	0	0.00	8.58	2	7,273	0.03%
2020/12/07	9	8.49	3	8.73	8.43	6	7,224	0.08%
2020/12/04	22	9.18	22	9.02	8.80	0	7,083	0.00%
2020/12/03	75	11.29	55	10.79	9.63	20	6,720	0.30%
2020/12/02	3	10.70	2	10.70	10.70	1	5,417	0.02%
2020/12/01	1	9.74	6	9.74	9.74	-5	5,380	-0.09%
2020/11/30	0	0.00	12	8.86	8.86	-12	5,423	-0.22%
2020/11/27	15	8.18	0	0.00	8.06	15	5,443	0.28%
2020/11/25	0	0.00	2	7.98	7.98	-2	5,387	-0.04%
2020/11/24	0	0.00	3	8.00	7.97	-3	5,359	-0.06%
2020/11/23	0	0.00	2	8.06	8.04	-2	5,356	-0.04%
2020/11/20	4	8.25	2	8.30	7.97	2	5,364	0.04%
2020/11/19	0	0.00	32	8.15	8.16	-32	5,044	-0.63%
2020/11/18	5	7.45	0	0.00	7.42	5	5,005	0.10%
2020/11/17	70	7.41	4	7.40	7.40	66	5,110	1.29%
2020/11/13	0	0.00	10	7.73	7.63	-10	5,086	-0.20%
2020/11/12	0	0.00	6	7.75	7.63	-6	5,089	-0.12%
2020/11/11	3	7.64	3	7.45	7.71	0	4,977	0.00%
2020/11/10	0	0.00	1	7.30	7.27	-1	4,894	-0.02%
2020/11/04	0	0.00	6	7.12	7.05	-6	4,806	-0.12%
2020/11/02	0	0.00	5	7.14	7.12	-5	4,830	-0.10%
2020/10/30	0	0.00	8	7.67	7.38	-8	4,795	-0.17%
2020/10/29	8	7.83	0	0.00	7.77	8	4,751	0.17%
2020/10/28	1	7.74	0	0.00	7.72	1	4,419	0.02%
2020/10/27	0	0.00	1	7.81	7.77	-1	4,369	-0.02%
2020/10/26	0	0.00	1	7.85	7.74	-1	4,328	-0.02%
2020/10/23	0	0.00	4	7.78	7.65	-4	4,286	-0.09%
2020/10/22	20	7.69	0	0.00	7.62	20	4,269	0.47%
2020/10/21	8	7.74	0	0.00	7.65	8	4,245	0.19%
2020/10/20	5	7.78	5	7.90	7.70	0	4,203	0.00%
2020/10/19	13	8.30	0	0.00	8.09	13	4,133	0.31%
2020/10/16	9	8.69	0	0.00	8.20	9	4,090	0.22%
2020/10/15	15	8.45	28	8.71	8.62	-13	3,975	-0.33%
2020/10/13	0	0.00	1	7.36	7.38	-1	3,660	-0.03%
2020/10/12	7	7.65	0	0.00	7.60	7	3,673	0.19%
2020/10/07	0	0.00	3	8.17	8.10	-3	3,776	-0.08%
2020/10/06	2	7.90	0	0.00	7.88	2	3,756	0.05%
2020/09/30	0	0.00	1	8.36	8.27	-1	3,810	-0.03%
2020/09/28	0	0.00	1	8.12	8.00	-1	3,710	-0.03%
2020/09/25	12	8.38	12	8.36	8.13	0	3,636	0.00%
2020/09/24	35	9.93	26	9.69	9.03	9	3,501	0.26%
2020/09/23	4	9.84	0	0.00	9.84	4	2,650	0.15%
2020/09/22	12	8.66	11	8.91	8.95	1	2,602	0.04%
2020/09/21	20	8.09	0	0.00	8.14	20	2,413	0.83%
2020/09/17	2	6.46	3	6.60	6.73	-1	2,091	-0.05%
2020/09/11	1	6.22	0	0.00	6.14	1	1,937	0.05%
2020/09/10	1	6.35	0	0.00	6.24	1	1,906	0.05%
2020/09/09	4	6.18	0	0.00	6.18	4	1,874	0.21%
2020/09/08	10	6.52	0	0.00	6.18	10	1,849	0.54%
2020/09/07	1.1	6.39	1	6.64	6.38	0.1	1,802	0.01%
2020/09/03	9	6.11	1	6.11	6.13	8	1,655	0.48%
2020/09/02	0	0.00	6	5.74	5.92	-6	1,562	-0.38%
2020/09/01	13	5.57	3	5.62	5.60	10	1,417	0.71%
2020/08/28	2	5.62	0	0.00	5.62	2	1,396	0.14%
2020/08/25	0	0.00	1	5.50	5.50	-1	1,324	-0.08%
2020/08/07	0	0.00	5	5.28	5.25	-5	1,270	-0.39%
2020/08/06	5	5.44	0	0.00	5.26	5	1,274	0.39%
2020/07/28	0	0.00	1	4.93	4.87	-1	1,325	-0.08%
2020/07/17	3	5.39	0	0.00	5.35	3	1,381	0.22%
2020/07/16	1	5.92	5	5.71	5.71	-4	1,347	-0.30%
2020/07/15	5	5.92	0	0.00	5.92	5	1,294	0.39%
2020/07/08	1	5.24	0	0.00	5.37	1	962	0.10%
2020/06/08	3	5.32	0	0.00	5.39	3	970	0.31%
2020/06/01	0	0.00	39	5.12	5.16	-39	981	-3.97%
2020/05/20	0	0.00	3	5.30	5.13	-3	889	-0.34%
2020/05/19	3	5.39	0	0.00	5.26	3	871	0.34%
2020/04/23	1	3.86	0	3.93	3.90	1	536	0.18%
2020/04/17	2	4.07	0	0.00	4.00	2	528	0.38%
2020/04/15	0	0.00	2	4.09	4.09	-2	516	-0.39%
2020/04/01	0	3.80	0	0.00	3.80	0	508	0.00%
2020/03/31	2	3.65	0	0.00	3.63	2	532	0.38%
2020/03/30	0	3.68	0	0.00	3.64	0	557	0.00%
2020/03/20	1	3.58	0	0.00	3.59	1	537	0.19%
2020/03/19	0	0.00	142	3.35	3.29	-142	528	-26.88%	大賣/鉅額交易
2020/03/18	0	0.00	69	3.72	3.65	-69	503	-13.70%
2020/03/17	0	0.00	15	3.63	3.63	-15	495	-3.03%
2020/03/16	1	3.85	1	3.82	3.86	0	489	0.00%
2020/03/13	13	3.76	0	0.00	3.82	13	483	2.69%
2020/03/12	77	4.12	0	0.00	4.12	77	449	17.13%
2020/03/11	1	4.52	0	0.00	4.52	1	433	0.23%
2020/03/10	51	4.57	0	0.00	4.48	51	426	11.95%
2020/03/06	0	0.00	0.1	5.10	5.03	-0.1	387	-0.02%
2020/03/05	0	0.00	48	5.07	5.08	-48	390	-12.29%
2020/03/04	29	5.01	0	0.00	5.00	29	390	7.43%
2020/03/03	0	0.00	52	5.08	5.08	-52	408	-12.73%
2020/03/02	21	5.01	20	5.06	5.02	1	406	0.25%
2020/02/27	26	5.13	3	5.07	5.12	23	398	5.77%
2020/02/26	3	5.20	5	5.24	5.21	-2	387	-0.52%
2020/02/25	0	0.00	10	5.24	5.24	-10	385	-2.60%
2020/02/24	25	5.22	0	0.00	5.21	25	381	6.55%
2020/02/21	1	5.26	9	5.24	5.25	-8	380	-2.10%
2020/02/20	5	5.20	11	5.26	5.21	-6	385	-1.56%
2020/02/19	17	5.22	15	5.29	5.25	2	384	0.52%
2020/02/18	3	5.22	0	0.00	5.20	3	386	0.78%
2020/02/17	12	5.22	0	0.00	5.22	12	388	3.09%
2020/02/14	4	5.28	0	0.00	5.27	4	391	1.02%
2020/02/13	26	5.33	0	0.00	5.27	26	388	6.69%
2020/02/12	2	5.29	0	0.00	5.30	2	385	0.52%
2020/02/06	1	5.44	0	0.00	5.48	1	380	0.26%
2020/01/30	1	5.60	0	0.00	5.58	1	381	0.26%
2020/01/20	7	5.98	0	0.00	5.97	7	368	1.90%
2020/01/15	1	5.99	0	0.00	5.99	1	374	0.27%
2020/01/13	0	0.00	2	6.03	6.03	-2	372	-0.54%
2020/01/10	0	0.00	6	5.95	5.95	-6	369	-1.62%
2020/01/09	0	0.00	1	5.97	5.95	-1	371	-0.27%
2020/01/08	0	0.00	20	5.96	5.98	-20	370	-5.39%
2020/01/07	8	5.97	0	0.00	5.95	8	368	2.17%
2020/01/06	22	6.00	0	0.00	6.00	22	368	5.96%
2020/01/03	11	5.98	9	6.06	6.02	2	367	0.54%
2020/01/02	8	6.07	0	0.00	6.08	8	363	2.20%
2019/12/31	0	0.00	2	6.13	6.13	-2	359	-0.56%
2019/12/30	4	6.12	4	6.17	6.13	0	358	0.00%
2019/12/27	0	0.00	3	6.13	6.13	-3	355	-0.84%
2019/12/26	44	6.23	28	6.22	6.21	16	357	4.48%
2019/12/25	63	6.10	7	6.18	6.11	56	324	17.25%
2019/12/19	0	0.00	1	5.95	5.94	-1	318	-0.31%
2019/12/18	0	0.00	3	5.95	5.93	-3	318	-0.94%
2019/12/17	0	0.00	5	5.87	5.86	-5	314	-1.59%
2019/12/13	8	5.83	3	5.85	5.85	5	318	1.57%
2019/12/10	0	0.00	9	5.87	5.83	-9	356	-2.53%
2019/12/09	5	5.83	0	0.00	5.84	5	359	1.39%
2019/12/06	5	5.85	0	0.00	5.86	5	362	1.38%
2019/12/05	5	5.87	0	0.00	5.90	5	358	1.40%
2019/12/04	0	0.00	11	5.89	5.90	-11	363	-3.03%
2019/12/02	10	5.80	10	5.86	5.89	0	371	0.00%
2019/11/29	5	6.00	0	0.00	5.97	5	367	1.36%
2019/11/28	6	6.07	0	0.00	6.02	6	366	1.64%
2019/11/27	0	0.00	3	5.85	5.84	-3	346	-0.87%
2019/11/25	3	5.81	0	0.00	5.84	3	344	0.87%
2019/11/19	0	0.00	9	5.98	5.90	-9	343	-2.62%
2019/11/13	9	5.85	0	0.00	5.91	9	351	2.56%
2019/11/07	0	0.00	0.1	5.93	5.91	-0.1	395	-0.02%
2019/10/31	0	0.00	4	5.98	5.91	-4	403	-0.99%
2019/10/25	0	0.00	8	5.94	5.95	-8	515	-1.55%
2019/10/22	40	5.87	0	0.00	5.86	40	524	7.63%
2019/10/21	5	5.81	0	0.00	5.81	5	530	0.94%
2019/10/18	5	5.84	0	0.00	5.80	5	537	0.93%
2019/10/17	0	0.00	23	5.78	5.80	-23	543	-4.23%
2019/10/15	0	0.00	4	5.78	5.75	-4	580	-0.69%
2019/10/14	0	0.00	4	5.75	5.78	-4	592	-0.67%
2019/10/09	3	5.72	6	5.71	5.71	-3	605	-0.50%
2019/10/07	7	5.73	0	0.00	5.73	7	623	1.12%
2019/10/04	0	0.00	35	5.75	5.73	-35	638	-5.48%
2019/10/03	15	5.69	35	5.73	5.72	-20	667	-3.00%
2019/10/02	23	5.74	10	5.76	5.71	13	705	1.84%
2019/10/01	12	5.87	0	0.00	5.85	12	734	1.63%
2019/09/27	3	5.93	0	0.00	5.91	3	743	0.40%
2019/09/26	10	5.97	4	5.98	5.98	6	769	0.78%
2019/09/25	25	6.01	0	0.00	5.99	25	827	3.02%
2019/09/24	7	6.05	8	6.14	6.06	-1	855	-0.12%
2019/09/20	10	6.02	10	6.07	6.07	0	864	0.00%
2019/09/19	0	0.00	6	6.07	6.03	-6	864	-0.69%
2019/09/18	0	0.00	9	6.10	6.06	-9	865	-1.04%
2019/09/17	5	6.04	0	0.00	6.00	5	860	0.58%
2019/09/16	2	5.91	47	6.12	6.05	-45	857	-5.25%
2019/09/12	36	5.94	0	0.00	5.90	36	826	4.36%
2019/09/11	7	5.93	0	0.00	5.92	7	823	0.85%
2019/09/10	10	5.94	0	0.00	5.92	10	817	1.22%
2019/09/06	0	0.00	12	5.99	5.99	-12	813	-1.47%
2019/09/05	0	0.00	38	6.00	5.97	-38	816	-4.66%
2019/09/02	0	0.00	18	5.90	5.94	-18	808	-2.23%
2019/08/30	0	0.00	31	5.88	5.86	-31	809	-3.83%
2019/08/28	0	0.00	16	5.83	5.84	-16	806	-1.98%
2019/08/27	36	5.79	0	0.00	5.79	36	809	4.45%
2019/08/23	0	0.00	15	5.87	5.88	-15	806	-1.86%
2019/08/21	0	0.00	39	5.98	5.96	-39	805	-4.84%
2019/08/20	26	5.82	0	0.00	5.80	26	794	3.27%
2019/08/19	3	5.76	13	5.76	5.79	-10	792	-1.26%
2019/08/16	26	5.70	15	5.73	5.74	11	793	1.39%
2019/08/15	47	5.51	58	5.60	5.65	-11	788	-1.40%
2019/08/13	38	5.84	5	5.86	5.81	33	767	4.30%
2019/08/12	36	6.01	16	5.96	5.96	20	757	2.64%
2019/08/07	21	6.04	0	0.00	6.01	21	749	2.80%
2019/08/06	8	6.02	0.4	6.09	6.05	7.6	763	1.00%
2019/08/05	2	6.10	0	0.00	6.10	2	777	0.26%
2019/08/01	0	0.00	7	6.23	6.23	-7	813	-0.86%
2019/07/31	10	6.18	59	6.23	6.26	-49	804	-6.09%
2019/07/30	20	6.17	16	6.17	6.13	4	742	0.54%
2019/07/29	10	6.18	2	6.25	6.15	8	744	1.07%
2019/07/25	0	0.00	31	6.11	6.13	-31	719	-4.31%
2019/07/24	0	0.00	4	6.08	6.08	-4	715	-0.56%
2019/07/23	7	6.05	33	6.08	6.07	-26	730	-3.56%
2019/07/22	26	6.03	33	6.09	6.07	-7	732	-0.96%
2019/07/19	22	6.06	0	0.00	6.05	22	736	2.99%
2019/07/18	16	6.10	0	0.00	6.05	16	744	2.15%
2019/07/17	0	0.00	24	6.17	6.15	-24	767	-3.13%
2019/07/16	0	0.00	134	6.09	6.13	-134	795	-16.84%	大賣/鉅額交易
2019/07/15	51	6.01	17	6.01	6.00	34	799	4.25%
2019/07/12	31	6.02	42	6.05	6.06	-11	792	-1.39%
2019/07/11	30	6.03	10	6.07	6.04	20	790	2.53%
2019/07/10	20	6.03	17	6.01	6.01	3	786	0.38%
2019/07/09	38	6.01	40	5.98	5.97	-2	785	-0.26%
2019/07/08	101	6.02	25	6.06	6.00	76	767	9.90%	大買/
2019/07/05	83	6.14	3	6.25	6.10	80	804	9.94%
2019/07/04	12	6.13	58	6.15	6.14	-46	800	-5.74%
2019/07/03	53	6.08	33	6.09	6.08	20	796	2.51%
2019/07/02	66	6.23	51.8	6.17	6.11	14.2	771	1.84%
2019/07/01	49	6.48	6	6.55	6.30	43	714	6.02%
2019/06/28	45	6.61	0	0.00	6.59	45	685	6.56%
2019/06/27	5	6.75	19	6.70	6.65	-14	679	-2.06%
2019/06/26	6	6.63	0	0.00	6.64	6	672	0.89%
2019/06/25	11	6.63	9	6.64	6.65	2	696	0.29%
2019/06/24	5	6.63	0	0.00	6.67	5	695	0.72%
2019/06/21	0	0.00	21	6.66	6.64	-21	696	-3.01%
2019/06/20	18	6.66	9	6.67	6.67	9	721	1.25%
2019/06/19	25.3	6.68	3	6.69	6.66	22.3	720	3.10%
2019/06/17	11	6.66	9	6.70	6.71	2	722	0.28%
2019/06/14	3	6.63	25	6.69	6.70	-22	725	-3.03%
2019/06/13	29	6.67	0	0.00	6.60	29	727	3.99%
2019/06/12	0	0.00	15	6.77	6.72	-15	721	-2.08%
2019/06/11	6	6.70	15	6.74	6.75	-9	721	-1.25%
2019/06/10	21	6.70	7	6.72	6.70	14	720	1.94%
2019/06/06	11	6.74	1	6.70	6.70	10	721	1.39%
2019/06/05	3	6.82	5	6.86	6.80	-2	722	-0.28%
2019/06/04	7	6.80	3	6.83	6.82	4	727	0.55%
2019/06/03	13	6.82	14.1	6.87	6.81	-1.1	734	-0.14%
2019/05/31	10	6.84	10	6.91	6.88	0	734	0.00%
2019/05/30	0	0.00	17	6.86	6.85	-17	734	-2.31%
2019/05/29	21	6.79	2	6.85	6.77	19	737	2.58%
2019/05/28	0	0.00	7	6.87	6.82	-7	742	-0.94%
2019/05/27	8	6.81	3	6.84	6.89	5	749	0.67%
2019/05/24	8	6.79	9	6.83	6.73	-1	758	-0.13%
2019/05/23	12	6.76	11	6.85	6.75	1	762	0.13%
2019/05/22	5	6.86	3	6.89	6.89	2	762	0.26%
2019/05/21	0	0.00	2	6.92	6.85	-2	767	-0.26%
2019/05/20	8	6.62	14	6.68	6.72	-6	766	-0.78%
2019/05/17	6	6.87	1	6.67	6.67	5	773	0.65%
2019/05/16	14	6.98	12	6.94	6.92	2	801	0.25%
2019/05/15	7	6.95	6	7.05	7.06	1	816	0.12%
2019/05/14	10	6.79	12	6.97	7.03	-2	826	-0.24%
2019/05/13	0	0.00	20	6.90	6.97	-20	811	-2.46%
2019/05/10	58	7.39	38	7.27	7.11	20	794	2.52%
2019/05/09	0	0.00	2	7.80	7.78	-2	754	-0.27%
2019/05/08	3	7.70	6	7.78	7.79	-3	749	-0.40%
2019/05/07	4	7.72	10	7.81	7.76	-6	752	-0.80%
2019/05/06	30	7.75	21	7.67	7.66	9	755	1.19%
2019/05/03	17	7.82	13	7.87	7.87	4	748	0.53%
2019/05/02	12	7.67	18	7.77	7.86	-6	743	-0.81%
2019/04/30	14	7.48	27	7.53	7.61	-13	734	-1.77%
2019/04/29	35	7.54	28	7.48	7.53	7	731	0.96%
2019/04/26	32	7.96	37	7.84	7.89	-5	711	-0.70%
2019/04/25	23	8.05	25	8.10	8.03	-2	707	-0.28%
2019/04/24	17	8.19	6	8.17	8.03	11	699	1.57%
2019/04/23	25	8.30	17	8.25	8.16	8	688	1.16%
2019/04/22	43	8.17	45	8.21	8.16	-2	652	-0.31%
2019/04/19	4	7.63	15	7.61	7.74	-11	599	-1.83%
2019/04/18	33	7.60	24	7.54	7.46	9	583	1.54%
2019/04/16	2	7.51	0	0.00	7.48	2	571	0.35%
2019/04/15	5	7.71	5	7.60	7.57	0	569	0.00%
2019/04/12	31	7.51	31	7.50	7.47	0	554	0.00%
2019/04/11	63	7.82	84	7.74	7.52	-21	543	-3.86%
2019/04/10	16	7.29	49	7.36	7.40	-33	465	-7.09%
2019/04/09	11	6.73	10	6.79	6.73	1	429	0.23%
2019/04/03	0	0.00	18	6.76	6.76	-18	421	-4.27%
2019/04/02	0	0.00	14	6.73	6.72	-14	417	-3.35%
2019/04/01	0	0.00	36	6.73	6.71	-36	418	-8.61%
2019/03/29	22	6.73	53	6.73	6.73	-31	413	-7.49%
2019/03/28	101	6.81	15	6.76	6.68	86	408	21.07%	大買/
2019/03/27	7	7.06	0	0.00	7.05	7	383	1.83%
2019/03/26	9	7.08	16	7.05	7.09	-7	384	-1.83%
2019/03/25	62	7.05	47	7.17	7.09	15	381	3.93%
2019/03/22	2	7.24	6	7.29	7.29	-4	355	-1.13%
2019/03/21	0	0.00	65	7.23	7.29	-65	354	-18.35%
2019/03/20	16	7.13	11	7.15	7.14	5	349	1.43%
2019/03/19	9	7.18	0	0.00	7.14	9	351	2.56%
2019/03/18	19	7.24	0	0.00	7.22	19	356	5.33%
2019/03/15	3	7.26	13	7.29	7.25	-10	358	-2.79%
2019/03/14	2	7.22	13	7.24	7.23	-11	358	-3.07%
2019/03/13	5	7.23	0	0.00	7.22	5	367	1.36%
2019/03/12	5	7.13	36	7.19	7.22	-31	376	-8.24%
2019/03/11	8	7.10	5.1	7.12	7.10	2.9	387	0.74%
2019/03/08	40	7.15	9	7.19	7.12	31	389	7.96%
2019/03/07	30	7.28	5.8	7.34	7.22	24.2	388	6.23%
2019/03/06	22	7.32	4	7.40	7.30	18	386	4.66%
2019/03/05	15	7.33	6	7.35	7.32	9	396	2.27%
2019/03/04	21	7.29	24	7.34	7.37	-3	402	-0.74%
2019/02/27	10	7.33	15	7.38	7.32	-5	408	-1.22%
2019/02/26	33	7.40	12	7.38	7.35	21	472	4.44%
2019/02/25	24	7.26	34	7.35	7.35	-10	479	-2.09%
2019/02/22	16	7.25	17	7.32	7.26	-1	472	-0.21%
2019/02/21	15	7.25	2	7.34	7.25	13	468	2.78%
2019/02/20	7.5	7.24	26	7.27	7.25	-18.5	468	-3.96%
2019/02/19	22	7.22	4	7.23	7.23	18	469	3.83%
2019/02/18	24	7.21	26	7.25	7.27	-2	468	-0.43%
2019/02/15	53	7.21	56	7.26	7.20	-3	458	-0.65%
2019/02/14	18	6.91	14	6.98	7.07	4	425	0.94%
2019/02/13	6	6.76	19	6.83	6.85	-13	409	-3.17%
2019/01/30	2	6.71	4	6.78	6.71	-2	397	-0.50%
2019/01/28	0	0.00	6	6.70	6.70	-6	395	-1.52%
2019/01/24	0	0.00	2	6.60	6.56	-2	392	-0.51%
2019/01/23	6	6.52	0	0.00	6.54	6	395	1.52%
2019/01/21	3	6.53	20	6.61	6.59	-17	422	-4.03%
2019/01/18	4	6.49	4	6.57	6.50	0	435	0.00%
2019/01/17	8	6.51	10	6.51	6.53	-2	439	-0.45%
2019/01/16	2	6.52	0	0.00	6.52	2	434	0.46%
2019/01/15	3	6.51	0	0.00	6.52	3	433	0.69%
2019/01/11	3	6.71	3	6.70	6.65	0	434	0.00%
2019/01/02	0	0.00	24	6.50	6.52	-24	502	-4.78%
2018/12/25	0	0.00	7	6.53	6.53	-7	524	-1.33%
2018/12/14	3	6.88	0	0.00	6.87	3	566	0.53%
2018/12/13	10	6.89	8	6.97	6.93	2	569	0.35%
2018/12/12	3	6.90	0	7.00	6.88	3	573	0.52%
2018/12/11	13	6.96	6	6.85	6.86	7	581	1.20%
2018/12/10	2	6.91	10	6.84	6.84	-8	577	-1.39%
2018/12/07	3	7.09	0	0.00	7.03	3	582	0.51%
2018/12/06	5	7.18	0	0.00	7.02	5	583	0.86%
2018/12/05	2	7.28	0.4	7.32	7.25	1.6	578	0.28%
2018/12/04	7	7.29	20	7.31	7.34	-13	589	-2.21%
2018/11/29	4	7.12	0	0.00	7.08	4	585	0.68%
2018/11/28	36	7.06	17.1	7.09	7.08	18.9	588	3.22%
2018/11/27	9	7.18	7	7.23	7.21	2	577	0.35%
2018/11/26	10	7.41	0	0.00	7.26	10	572	1.75%
2018/11/23	43	7.28	37	7.33	7.29	6	566	1.06%
2018/11/22	0	0.00	2	6.75	6.86	-2	496	-0.40%
2018/11/21	4	6.48	0	0.00	6.50	4	483	0.83%
2018/11/20	0	0.00	14	6.54	6.55	-14	482	-2.90%
2018/11/16	14	6.55	0	0.00	6.48	14	486	2.88%
2018/11/15	3	6.48	2	6.46	6.46	1	486	0.21%
2018/11/14	0	0.00	15	6.48	6.49	-15	489	-3.07%
2018/11/13	7	6.32	9	6.40	6.39	-2	494	-0.40%
2018/11/12	3	6.38	4	6.48	6.45	-1	496	-0.20%
2018/11/09	0	0.00	3	6.50	6.44	-3	506	-0.59%
2018/11/08	0	0.00	2	6.50	6.48	-2	509	-0.39%
2018/11/06	2.5	6.42	4	6.41	6.40	-1.5	526	-0.29%
2018/11/05	3	6.53	2	6.52	6.45	1	529	0.19%
2018/11/02	4	6.42	6	6.49	6.45	-2	527	-0.38%
2018/11/01	0	0.00	8	6.35	6.35	-8	527	-1.52%
2018/10/31	0	0.00	7	6.23	6.20	-7	523	-1.34%
2018/10/30	8	6.08	8	6.06	6.05	0	521	0.00%
2018/10/29	22	6.09	10	6.02	6.02	12	516	2.32%
2018/10/26	15	6.32	36	6.23	6.22	-21	501	-4.19%
2018/10/25	12	6.49	31	6.52	6.47	-19	488	-3.89%
2018/10/24	7	6.65	10	6.69	6.70	-3	489	-0.61%
2018/10/23	7	6.71	0	0.00	6.66	7	489	1.43%
2018/10/22	0	0.00	6	6.76	6.76	-6	492	-1.22%
2018/10/19	24	6.68	3.4	6.75	6.70	20.6	495	4.16%
2018/10/18	14	6.78	31	6.77	6.80	-17	499	-3.40%
2018/10/17	15	6.85	0.3	6.90	6.71	14.7	504	2.92%
2018/10/16	21	6.95	53	6.96	6.87	-32	499	-6.41%
2018/10/15	12	6.78	23.4	6.81	6.80	-11.4	497	-2.30%
2018/10/12	9	6.67	7.3	6.77	6.80	1.7	498	0.33%
2018/10/11	68	7.00	21	6.84	6.84	47	496	9.46%
2018/10/09	19	7.61	19	7.63	7.59	0	452	0.00%
2018/10/08	15	7.71	55	7.68	7.68	-40	451	-8.86%
2018/10/05	37	7.92	38	7.76	7.74	-1	450	-0.22%
2018/10/04	15	8.02	0	0.00	8.05	15	443	3.39%
2018/10/03	0	0.00	1	8.10	8.05	-1	445	-0.22%
2018/10/02	30	8.08	7	8.15	8.07	23	451	5.10%
2018/10/01	0	0.00	21	8.18	8.17	-21	461	-4.55%
2018/09/28	17	8.09	11	8.12	8.08	6	500	1.20%
2018/09/27	4	8.09	0.1	8.14	8.09	3.9	544	0.71%
2018/09/26	21	8.13	19	8.11	8.10	2	578	0.35%
2018/09/25	29	8.03	14	8.10	8.10	15	584	2.57%
2018/09/21	3	8.00	25	8.14	8.10	-22	608	-3.62%
2018/09/20	6	8.00	0	0.00	8.00	6	587	1.02%
2018/09/19	18	8.07	17	8.09	8.05	1	598	0.17%
2018/09/18	10	8.02	15	8.05	8.05	-5	596	-0.84%
2018/09/17	13	8.03	40	8.06	7.98	-27	606	-4.45%
2018/09/14	49.1	7.93	8	7.94	7.94	41.1	600	6.85%
2018/09/13	0	0.00	21	7.90	7.93	-21	601	-3.49%
2018/09/12	42	7.68	26	7.67	7.68	16	600	2.66%
2018/09/11	14	7.65	40	7.73	7.73	-26	605	-4.30%
2018/09/10	73	7.90	103	7.81	7.68	-30	605	-4.96%	大賣/
2018/09/07	33	8.19	0	0.00	8.10	33	590	5.58%
2018/09/06	11	8.35	0	0.00	8.33	11	606	1.81%
2018/09/05	2	8.42	96.1	8.45	8.42	-94.1	609	-15.43%
2018/09/04	2	8.33	27	8.45	8.47	-25	607	-4.11%
2018/09/03	6	8.36	0	0.00	8.34	6	607	0.99%
2018/08/31	15	8.37	6	8.38	8.39	9	609	1.48%
2018/08/30	3	8.42	8	8.43	8.44	-5	618	-0.81%
2018/08/29	0	0.00	2	8.45	8.45	-2	635	-0.31%
2018/08/28	0	0.00	8	8.41	8.43	-8	694	-1.15%
2018/08/27	5	8.37	3	8.44	8.42	2	708	0.28%
2018/08/24	14	8.42	0	0.00	8.37	14	712	1.96%
2018/08/22	24	8.42	68	8.41	8.44	-44	727	-6.05%
2018/08/21	24	8.24	15	8.30	8.28	9	724	1.24%
2018/08/20	28	8.23	21	8.20	8.20	7	724	0.97%
2018/08/17	8	8.27	38	8.33	8.28	-30	724	-4.14%
2018/08/16	77	8.27	50	8.28	8.23	27	724	3.72%
2018/08/15	0	0.00	34	8.38	8.36	-34	731	-4.65%
2018/08/14	32	8.33	14	8.38	8.37	18	757	2.38%
2018/08/13	22	8.61	21	8.45	8.38	1	765	0.13%
2018/08/10	13	8.89	5	8.99	8.81	8	771	1.04%
2018/08/09	5	8.93	0	0.00	8.93	5	770	0.65%
2018/08/08	5	8.95	3	8.99	8.96	2	777	0.26%
2018/08/07	2	8.93	2	9.08	8.98	0	782	0.00%
2018/08/06	6	8.96	0	0.00	8.98	6	793	0.76%
2018/08/03	8	9.00	10	9.02	9.00	-2	801	-0.25%
2018/08/02	14	9.04	0	0.00	9.00	14	808	1.73%
2018/08/01	5	9.10	14	9.10	9.11	-9	807	-1.11%
2018/07/31	7	9.09	11	9.06	9.07	-4	807	-0.50%
2018/07/30	2	8.96	0	0.00	8.94	2	806	0.25%
2018/07/27	2	8.90	18	8.98	8.95	-16	817	-1.96%
2018/07/26	12	8.81	14	8.85	8.85	-2	830	-0.24%
2018/07/25	22	8.79	33	8.80	8.80	-11	841	-1.31%
2018/07/24	37	8.87	0	0.00	8.86	37	851	4.34%
2018/07/23	9	8.98	0	0.00	8.95	9	850	1.06%
2018/07/20	4	9.05	0	0.00	9.03	4	860	0.46%
2018/07/19	5	9.09	0	0.00	9.06	5	870	0.57%
2018/07/18	5	9.03	9	9.09	9.09	-4	889	-0.45%
2018/07/17	20	9.09	40	9.08	9.07	-20	935	-2.14%
2018/07/16	30	9.08	0	0.00	9.07	30	951	3.15%
2018/07/13	15	9.11	0	0.00	9.12	15	969	1.55%
2018/07/12	25	9.05	4.7	9.07	9.05	20.3	1,015	1.99%
2018/07/11	9	8.98	13	9.06	9.05	-4	1,037	-0.39%
2018/07/10	30	8.97	13	9.02	8.96	17	1,079	1.58%
2018/07/09	135	8.87	109	8.92	8.92	26	1,224	2.12%	大買/大賣/
2018/07/06	42	8.71	61	8.78	8.77	-19	1,310	-1.45%
2018/07/05	43	9.11	0	0.00	8.94	43	1,286	3.34%
2018/07/04	58	9.62	0	0.00	9.33	58	1,261	4.60%
2018/07/03	18	9.93	3	9.98	9.85	15	1,238	1.21%
2018/07/02	8	10.14	14	10.06	9.98	-6	1,253	-0.48%
2018/06/29	9	9.97	6	10.05	9.95	3	1,250	0.24%
2018/06/28	25	10.00	7	10.07	9.95	18	1,255	1.43%
2018/06/27	8	10.11	4	10.15	10.05	4	1,257	0.32%
2018/06/26	6	10.17	3	10.15	10.10	3	1,261	0.24%
2018/06/25	12	10.38	0	0.00	10.35	12	1,251	0.96%
2018/06/22	2	10.35	7	10.41	10.45	-5	1,250	-0.40%
2018/06/21	8	10.38	2	10.50	10.35	6	1,251	0.48%
2018/06/20	2	10.45	8.6	10.41	10.40	-6.6	1,251	-0.53%
2018/06/19	4	10.50	1	10.50	10.50	3	1,248	0.24%
2018/06/15	7	10.61	0	0.00	10.60	7	1,250	0.56%
2018/06/14	6	10.75	19	10.71	10.65	-13	1,252	-1.04%
2018/06/13	0	0.00	6	10.60	10.55	-6	1,245	-0.48%
2018/06/12	10	10.61	0	0.00	10.55	10	1,257	0.80%
2018/06/11	4	10.60	0	0.00	10.60	4	1,270	0.31%
2018/06/08	6	10.75	0	0.00	10.75	6	1,272	0.47%
2018/06/07	7	10.82	15	10.86	10.80	-8	1,278	-0.63%
2018/06/06	35	10.96	22	10.92	10.90	13	1,287	1.01%
2018/06/05	0	0.00	1	10.75	11.05	-1	1,283	-0.08%
2018/06/04	1.1	10.65	2	10.65	10.65	-0.9	1,228	-0.07%
2018/06/01	0	0.00	2	10.60	10.60	-2	1,224	-0.16%
2018/05/31	2	10.35	11	10.48	10.55	-9	1,221	-0.74%
2018/05/30	8	10.38	12.5	10.44	10.40	-4.5	1,208	-0.37%
2018/05/28	7	10.44	6	10.50	10.40	1	1,215	0.08%
2018/05/25	8	10.48	0	0.00	10.40	8	1,216	0.66%
2018/05/24	4	10.48	4	10.53	10.50	0	1,217	0.00%
2018/05/23	22	10.54	15	10.53	10.50	7	1,225	0.57%
2018/05/22	4	10.70	18	10.71	10.65	-14	1,215	-1.15%
2018/05/21	18	10.52	17	10.55	10.55	1	1,193	0.08%
2018/05/18	16	10.56	17	10.68	10.60	-1	1,221	-0.08%
2018/05/17	8	10.53	0	0.00	10.55	8	1,219	0.66%
2018/05/16	2	10.50	2	10.65	10.55	0	1,219	0.00%
2018/05/15	11	10.59	22	10.55	10.50	-11	1,225	-0.90%
2018/05/14	11	10.60	0	0.00	10.60	11	1,266	0.87%
2018/05/11	6	10.60	6	10.70	10.65	0	1,265	0.00%
2018/05/10	13	10.64	13	10.65	10.65	0	1,263	0.00%
2018/05/09	5	10.75	0	0.00	10.70	5	1,263	0.40%
2018/05/08	0	0.00	8	10.80	10.75	-8	1,266	-0.63%
2018/05/07	4	10.65	14	10.73	10.70	-10	1,276	-0.78%
2018/05/04	12	10.73	9	10.70	10.65	3	1,278	0.23%
2018/05/03	14	11.01	23	10.85	10.85	-9	1,270	-0.71%
2018/05/02	15	11.14	9	11.23	11.10	6	1,259	0.48%
2018/04/30	14	11.17	14	11.29	11.20	0	1,252	0.00%
2018/04/27	8	11.56	3	11.50	11.45	5	1,244	0.40%
2018/04/26	16	11.67	10	11.83	11.55	6	1,244	0.48%
2018/04/25	12	11.70	15.4	11.80	11.80	-3.4	1,244	-0.27%
2018/04/24	45	11.97	23	11.98	11.70	22	1,241	1.77%
2018/04/23	8	12.36	7	12.22	12.20	1	1,234	0.08%
2018/04/20	2	11.65	4	11.75	11.80	-2	1,198	-0.17%
2018/04/19	10	11.59	9	11.72	11.65	1	1,209	0.08%
2018/04/18	0	0.00	4.4	11.72	11.75	-4.4	1,222	-0.36%
2018/04/17	10	11.46	6	11.56	11.35	4	1,192	0.34%
2018/04/16	1	11.50	0	0.00	11.60	1	1,252	0.08%
2018/04/13	0	0.00	14	11.91	11.75	-14	1,234	-1.13%
2018/04/12	10	10.50	115	10.91	11.35	-105	1,159	-9.06%	大賣/鉅額交易
2018/04/11	15	10.35	4	10.35	10.35	11	1,088	1.01%
2018/04/10	21	10.49	10	10.63	10.40	11	1,081	1.02%
2018/04/09	15	10.57	7	10.65	10.65	8	1,088	0.73%
2018/04/02	6	10.85	0	0.00	10.85	6	1,068	0.56%
2018/03/31	12	10.99	0	0.00	10.95	12	1,046	1.15%
2018/03/30	18	11.11	0	0.00	11.05	18	1,036	1.74%
2018/03/29	25	11.14	0	0.00	11.15	25	1,026	2.44%
2018/03/28	5	11.20	0	0.00	11.20	5	1,029	0.49%
2018/03/27	4	11.25	0	0.00	11.25	4	1,032	0.39%
2018/03/26	8	11.17	2	11.25	11.20	6	1,061	0.57%
2018/03/23	13	11.17	0	0.00	11.15	13	1,058	1.23%
2018/03/22	0	0.00	12	11.40	11.35	-12	1,051	-1.14%
2018/03/21	0	0.00	11	11.40	11.40	-11	1,052	-1.05%
2018/03/20	8	11.27	22	11.33	11.35	-14	1,063	-1.32%
2018/03/19	17.8	11.28	6.1	11.30	11.30	11.7	1,061	1.10%
2018/03/16	12	11.36	0	0.00	11.35	12	1,074	1.12%
2018/03/15	8	11.49	0	0.00	11.40	8	1,069	0.75%
2018/03/13	0	0.00	3.1	11.40	11.50	-3.1	1,058	-0.30%
2018/03/02	8	11.39	8	11.45	11.45	0	1,039	0.00%
2018/02/27	5	11.80	0	0.00	11.70	5	1,032	0.48%
2018/01/23	0	0.00	5	13.15	13.10	-5	1,059	-0.47%
2018/01/22	0	0.00	6	13.25	13.20	-6	1,056	-0.57%
2018/01/19	0	0.00	5	13.35	13.20	-5	1,057	-0.47%
2018/01/18	6	13.47	0	0.00	13.40	6	1,059	0.57%
2018/01/17	0	0.00	27.7	13.54	13.55	-27.7	1,053	-2.63%
2018/01/16	0	0.00	3	13.55	13.50	-3	1,044	-0.29%
2018/01/15	0	0.00	4	13.80	13.70	-4	1,031	-0.39%
2018/01/12	6	13.68	7	13.71	13.70	-1	1,005	-0.10%
2018/01/11	3	13.35	18	13.48	13.55	-15	991	-1.51%
2018/01/10	0	0.00	33	13.50	13.50	-33	976	-3.38%
2018/01/09	35	13.36	16	13.39	13.35	19	894	2.13%
2018/01/08	0	0.00	25	13.44	13.45	-25	869	-2.88%
2018/01/05	4	13.00	23	12.90	13.05	-19	792	-2.40%
2018/01/04	0	0.00	5	12.73	12.65	-5	769	-0.65%
2018/01/03	0	0.00	44	12.68	12.65	-44	778	-5.65%
2018/01/02	0	0.00	1	12.50	12.50	-1	803	-0.12%