再生-KY (1337)-犇亞-鑫豐券商分點個股進出

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
7.78
漲跌
▲0.16
漲幅
+2.10%
成交量
2,608張
產業
上市塑膠類股
144人加入追蹤

立即追蹤
本地時間:13:30

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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/05/02	0	0.00	1	7.69	7.78	-1	634	-0.16%
2024/04/30	0.5	7.62	0	0.00	7.62	0.5	592	0.08%
2024/04/29	1	7.85	5	7.83	7.82	-4	581	-0.69%
2024/04/26	1	7.66	0.3	7.71	7.70	0.7	547	0.12%
2024/04/25	0	0.00	7	7.74	7.75	-7	539	-1.30%
2024/04/24	0.9	7.53	0	0.00	7.62	0.9	513	0.17%
2024/04/23	0	0.00	2	7.34	7.60	-2	495	-0.40%
2024/04/22	3	7.22	3	7.26	7.21	0	467	0.00%
2024/04/19	2	7.15	0	0.00	7.12	2	459	0.43%
2024/04/18	1	7.13	2	7.25	7.24	-1	451	-0.22%
2024/04/17	0	0.00	3	7.20	7.18	-3	451	-0.66%
2024/04/16	8	7.11	1	7.20	7.13	7	451	1.55%
2024/04/15	7	7.22	0	0.00	7.22	7	438	1.60%
2024/04/10	0	0.00	0.9	7.28	7.28	-0.9	444	-0.21%
2024/04/09	0	0.00	0.1	7.21	7.17	-0.1	445	-0.02%
2024/04/08	0	0.00	1	7.16	7.16	-1	454	-0.22%
2024/04/03	0	0.00	4	7.12	7.12	-4	455	-0.88%
2024/04/02	0	0.00	0.9	7.16	7.13	-0.9	463	-0.20%
2024/03/28	0	0.00	1	7.19	7.15	-1	629	-0.16%
2024/03/27	3	7.15	2	7.26	7.14	1	629	0.16%
2024/03/26	1	7.22	3	7.25	7.22	-2	621	-0.32%
2024/03/25	0.2	7.16	1	7.14	7.13	-0.8	617	-0.14%
2024/03/21	0	0.00	2	7.12	7.11	-2	617	-0.33%
2024/03/20	3	7.10	0	0.00	7.08	3	616	0.49%
2024/03/19	1.2	7.15	0.1	7.29	7.17	1.2	615	0.19%
2024/03/18	4	7.12	3	7.19	7.20	1	615	0.16%
2024/03/15	19	7.15	17	7.10	7.10	2	612	0.33%
2024/03/13	19	7.30	0	0.00	7.38	19	589	3.22%
2024/03/12	2	7.52	0	0.00	7.54	2	584	0.34%
2024/03/11	0	0.00	22	7.40	7.52	-22	581	-3.79%
2024/03/08	1	7.49	1	7.55	7.43	0	578	0.00%
2024/03/06	2	7.69	0	0.00	7.63	2	566	0.35%
2024/03/04	0	7.82	0	0.00	7.75	0	553	0.00%
2024/02/29	0	0.00	1	7.82	7.76	-1	544	-0.18%
2024/02/27	0	0.00	2	7.68	7.68	-2	538	-0.37%
2024/02/26	1	7.80	1	7.89	7.80	0	537	0.00%
2024/02/23	2	7.95	3	7.99	7.89	-1	533	-0.19%
2024/02/22	1	8.13	0	0.00	7.98	1	522	0.19%
2024/02/21	2	7.93	20	8.08	8.00	-18	498	-3.61%
2024/02/16	0	7.48	0	0.00	7.55	0	461	0.00%
2024/02/15	0	0.00	4	7.40	7.42	-4	454	-0.88%
2024/02/05	0	0.00	1	7.20	7.15	-1	435	-0.23%
2024/02/02	5	7.18	0	0.00	7.18	5	432	1.16%
2024/02/01	2	7.17	0	0.00	7.16	2	431	0.46%
2024/01/31	1	7.19	0	0.00	7.17	1	430	0.23%
2024/01/30	1	7.33	0	0.00	7.28	1	426	0.23%
2024/01/26	0	7.33	1	7.39	7.36	-1	427	-0.23%
2024/01/23	0	0.00	0.1	7.24	7.22	-0.1	432	-0.02%
2024/01/17	3	7.14	0	0.00	7.12	3	432	0.69%
2024/01/16	4	7.29	0	0.00	7.31	4	425	0.94%
2024/01/08	2	7.45	0	0.00	7.45	2	423	0.47%
2024/01/05	0	0.00	3	7.56	7.54	-3	419	-0.72%
2024/01/04	0	0.00	1	7.52	7.43	-1	420	-0.24%
2023/12/28	4	7.59	0	0.00	7.58	4	398	1.00%
2023/12/27	0	7.64	0	0.00	7.69	0	390	0.00%
2023/12/26	7	7.58	48	7.56	7.58	-41	383	-10.68%
2023/12/25	33	7.72	47	7.81	7.78	-14	340	-4.11%
2023/12/20	1	7.14	0	0.00	7.15	1	227	0.44%
2023/12/19	16	7.14	0	0.00	7.13	16	231	6.92%
2023/12/18	3	7.15	0	0.00	7.16	3	230	1.30%
2023/12/14	3	7.15	0	0.00	7.16	3	231	1.30%
2023/12/12	1	7.16	0	0.00	7.18	1	228	0.44%
2023/12/06	2	7.18	0	0.00	7.19	2	242	0.82%
2023/12/05	1	7.16	0	0.00	7.17	1	244	0.41%
2023/12/04	2	7.19	0	7.23	7.18	2	247	0.81%
2023/11/28	6	7.16	0	0.00	7.15	6	255	2.35%
2023/11/27	2	7.20	0	0.00	7.13	2	256	0.78%
2023/11/24	1	7.20	0	0.00	7.21	1	260	0.38%
2023/11/22	2.3	7.19	0	0.00	7.21	2.3	259	0.88%
2023/11/16	0.3	7.12	0	7.12	7.12	0.3	268	0.10%
2023/11/07	1	7.03	0	0.00	7.04	1	290	0.34%
2023/10/31	13	7.04	0	0.00	6.99	13	325	4.00%
2023/10/16	2	7.08	0	0.00	7.04	2	440	0.45%
2023/10/04	1	7.13	0	0.00	7.13	1	613	0.16%
2023/09/27	1	7.14	0	0.00	7.14	1	730	0.14%
2023/09/20	0	0.00	0	7.37	7.34	0	887	0.00%
2023/09/18	1	7.50	0	0.00	7.47	1	992	0.10%
2023/09/05	0	0.00	4	7.65	7.48	-4	1,305	-0.31%
2023/09/01	0	0.00	4	7.55	7.57	-4	1,320	-0.30%
2023/08/30	2	7.32	0	0.00	7.31	2	1,346	0.15%
2023/08/22	11	7.25	0	0.00	7.23	11	1,437	0.77%
2023/08/15	2	7.53	0	0.00	7.48	2	1,640	0.12%
2023/08/08	12	7.84	0	0.00	7.80	12	1,969	0.61%
2023/08/07	0	0.00	50	7.92	7.96	-50	2,065	-2.42%
2023/08/02	2	7.96	0	0.00	7.92	2	2,239	0.09%
2023/08/01	0	0.00	10.2	8.01	8.00	-10.2	2,232	-0.46%
2023/07/31	20	8.00	10	7.99	7.99	10	2,237	0.45%
2023/07/28	30	8.05	0	0.00	8.04	30	2,243	1.34%
2023/07/27	0	0.00	1	8.10	8.10	-1	2,241	-0.04%
2023/07/25	1	8.03	0	0.00	8.01	1	2,223	0.04%
2023/07/24	17	8.12	0	0.00	8.03	17	2,216	0.77%
2023/07/18	2	8.23	0	0.00	8.15	2	2,167	0.09%
2023/07/14	4	8.50	0	0.00	8.28	4	2,122	0.19%
2023/07/13	2	8.76	0	0.00	8.55	2	2,104	0.10%
2023/07/12	2	8.96	0	0.00	8.81	2	2,090	0.10%
2023/07/11	10	9.29	0	0.00	9.22	10	2,057	0.49%
2023/07/10	1	9.38	64	9.34	9.37	-63	2,031	-3.10%
2023/07/07	2	8.76	2	8.98	8.98	0	1,971	0.00%
2023/07/03	0	0.00	24	9.29	9.26	-24	1,890	-1.27%
2023/06/30	5	9.21	1	9.26	9.19	4	1,853	0.22%
2023/06/29	0	0.00	23	9.28	9.16	-23	1,829	-1.26%
2023/06/28	13	9.26	3	9.27	9.15	10	1,796	0.56%
2023/06/27	1	8.90	11	8.98	8.98	-10	1,742	-0.57%
2023/06/26	11	9.03	64	9.30	9.03	-53	1,711	-3.10%
2023/06/21	11	8.97	1	9.06	9.01	10	1,634	0.61%
2023/06/20	67	8.90	130	8.93	8.96	-63	1,547	-4.07%	大賣/
2023/06/19	1	8.36	2	8.40	8.38	-1	1,424	-0.07%
2023/06/16	10	8.41	1	8.36	8.41	9	1,417	0.64%
2023/06/15	1	8.04	0	0.00	8.24	1	1,390	0.07%
2023/06/13	0	0.00	1	8.27	8.30	-1	1,366	-0.07%
2023/06/12	0	0.00	1	8.44	8.44	-1	1,351	-0.07%
2023/06/09	3	8.27	3	8.39	8.41	0	1,334	0.00%
2023/06/08	0	0.00	0	8.33	8.24	0	1,308	0.00%
2023/06/07	0	0.00	10	8.21	8.22	-10	1,302	-0.77%
2023/06/06	1	8.21	0	0.00	8.26	1	1,300	0.08%
2023/06/05	36	8.36	24	8.31	8.27	12	1,289	0.93%
2023/06/02	1	8.14	3	8.19	8.00	-2	1,273	-0.16%
2023/06/01	0	0.00	0	8.12	8.10	0	1,253	0.00%
2023/05/29	20	8.20	31	8.22	8.27	-11	1,227	-0.90%
2023/05/26	0	0.00	27	7.97	7.99	-27	1,207	-2.24%
2023/05/24	5	8.50	0	0.00	8.43	5	1,133	0.44%
2023/05/23	0	0.00	0	8.80	8.68	0	1,103	0.00%
2023/05/18	22	8.48	2	8.53	8.41	20	966	2.07%
2023/05/17	3	8.45	4	8.67	8.41	-1	937	-0.11%
2023/05/16	83	8.57	60	8.89	8.45	23	863	2.66%
2023/05/15	53	7.94	53	8.24	8.40	0	718	0.00%
2023/05/12	0.5	8.00	0	0.00	7.73	0.5	633	0.08%
2023/05/11	0.5	8.00	0	0.00	7.60	0.5	615	0.08%
2023/05/10	50	7.98	49	7.97	8.08	1	513	0.19%
2023/05/04	1	7.25	12	7.35	7.33	-11	360	-3.05%
2023/05/02	0	0.00	9	7.20	7.18	-9	346	-2.60%
2023/04/28	0	0.00	4	7.15	7.15	-4	352	-1.14%
2023/04/21	0	0.00	1	7.10	7.06	-1	353	-0.28%
2023/04/18	0	0.00	3	7.39	7.28	-3	349	-0.86%
2023/04/17	13	7.25	1	7.10	7.17	12	336	3.57%
2023/04/12	1	7.03	0	0.00	7.03	1	314	0.32%
2023/03/31	0	7.01	0	0.00	6.98	0	338	0.00%
2023/03/29	0	6.98	0.4	6.99	6.96	-0.4	344	-0.12%
2023/03/21	0	7.06	0	0.00	7.01	0	387	0.00%
2023/03/17	0	6.97	0	0.00	6.97	0	406	0.00%
2023/03/09	0	0.00	4	7.25	7.26	-4	456	-0.88%
2023/03/06	0	0.00	3	7.23	7.22	-3	466	-0.64%
2023/03/01	7	7.18	0	0.00	7.18	7	478	1.46%
2023/02/20	1	7.13	0	0.00	7.13	1	602	0.17%
2023/02/16	0	0.00	0	7.18	7.09	0	615	0.00%
2023/02/15	0	7.09	0	0.00	7.06	0	627	0.00%
2023/02/14	0	7.15	0	0.00	7.08	0	637	0.00%
2023/02/10	22	7.10	0	0.00	7.08	22	681	3.23%
2023/02/08	3	7.21	3	7.38	7.18	0	703	0.00%
2023/02/07	0	0.00	1	7.28	7.24	-1	708	-0.14%
2023/02/06	0	0.00	10	7.14	7.15	-10	688	-1.45%
2023/02/03	8	7.12	0	0.00	7.13	8	701	1.14%
2023/02/01	1	7.11	0	0.00	7.11	1	720	0.14%
2023/01/31	1	7.13	0	0.00	7.10	1	732	0.14%
2023/01/30	7	7.08	0	0.00	7.08	7	743	0.94%
2023/01/16	0	0.00	1	7.02	6.98	-1	790	-0.13%
2023/01/12	0	0.00	4	7.04	7.02	-4	846	-0.47%
2023/01/11	1	7.12	7	7.07	7.07	-6	860	-0.70%
2023/01/10	0	0.00	1	7.20	7.12	-1	865	-0.12%
2023/01/06	11	7.12	0	0.00	7.09	11	896	1.23%
2023/01/05	1	7.05	0	0.00	7.05	1	910	0.11%
2022/12/26	1	7.04	0.9	6.90	6.98	0.1	1,072	0.01%
2022/12/22	0	0.00	2.4	6.95	6.90	-2.4	1,082	-0.22%
2022/12/21	0	0.00	2.1	6.89	6.85	-2.1	1,093	-0.19%
2022/12/20	0	7.02	0	0.00	6.86	0	1,108	0.00%
2022/12/16	0.2	7.15	0	0.00	7.04	0.2	1,152	0.02%
2022/12/12	1	7.15	13	7.20	7.13	-12	1,296	-0.93%
2022/12/05	3	7.14	3	7.34	7.06	0	1,497	0.00%
2022/12/01	13	7.10	0	0.00	7.10	13	1,454	0.89%
2022/11/29	0	0.00	0	7.12	7.04	0	1,445	0.00%
2022/11/25	0	0.00	0	7.05	6.95	0	1,447	0.00%
2022/11/23	2	6.91	0	0.00	6.92	2	1,445	0.14%
2022/11/22	0	0.00	0.2	6.93	6.93	-0.2	1,446	-0.02%
2022/11/18	5	7.01	0	0.00	6.96	5	1,446	0.35%
2022/11/17	11	7.20	31	7.11	7.13	-20	1,431	-1.40%
2022/11/16	24	7.00	1	6.88	6.81	23	1,354	1.70%
2022/11/14	7	7.11	1	7.13	7.12	6	1,321	0.45%
2022/11/11	1	7.13	0.3	7.14	7.09	0.7	1,312	0.06%
2022/11/10	11	7.14	2	7.17	7.09	9	1,298	0.69%
2022/11/09	2	7.26	0	0.00	7.23	2	1,288	0.16%
2022/11/08	1	7.35	14	7.31	7.38	-13	1,279	-1.02%
2022/11/07	9	7.27	7	7.25	7.29	2	1,243	0.16%
2022/11/04	12	7.07	3	7.10	7.10	9	1,223	0.74%
2022/11/03	3	7.15	0	0.00	7.11	3	1,214	0.25%
2022/11/02	2	7.32	0	0.00	7.25	2	1,202	0.17%
2022/11/01	2	7.23	2	7.33	7.29	0	1,190	0.00%
2022/10/31	4	7.11	4	7.19	7.19	0	1,170	0.00%
2022/10/28	1	7.05	3	7.11	7.05	-2	1,155	-0.17%
2022/10/27	2	7.11	4	7.18	7.10	-2	1,143	-0.17%
2022/10/26	3	7.11	14	7.12	7.09	-11	1,126	-0.98%
2022/10/25	31	7.30	12.2	7.17	7.15	18.9	1,111	1.70%
2022/10/24	0.2	7.49	17	7.45	7.49	-16.9	1,086	-1.55%
2022/10/20	5	7.21	37	7.10	7.16	-32	1,039	-3.08%
2022/10/19	1	7.59	0	0.00	7.48	1	1,001	0.10%
2022/10/18	0	0.00	1	7.70	7.72	-1	982	-0.10%
2022/10/17	1	7.61	6	7.56	7.67	-5	972	-0.51%
2022/10/14	20	7.72	3	7.64	7.75	17	962	1.77%
2022/10/13	3	7.46	72	7.43	7.25	-69	936	-7.37%
2022/10/12	3	7.46	3	7.62	7.55	0	918	0.00%
2022/10/11	0	0.00	5	7.60	7.54	-5	905	-0.55%
2022/10/07	5	8.07	35	7.90	7.90	-30	884	-3.39%
2022/10/06	65	8.11	14	7.97	8.02	51	859	5.93%
2022/10/05	42	7.81	8	7.85	7.80	34	784	4.34%
2022/10/04	37	7.56	15	7.58	7.61	22	762	2.89%
2022/09/29	5	7.31	2	7.29	7.30	3	733	0.41%
2022/09/28	2	7.01	14	7.15	7.08	-12	725	-1.65%
2022/09/27	16	7.31	2	7.22	7.31	14	713	1.96%
2022/09/26	6	7.39	6	7.21	7.18	0	699	0.00%
2022/09/23	15	7.54	0	0.00	7.32	15	681	2.20%
2022/09/22	6	7.77	3	7.96	7.75	3	646	0.46%
2022/09/21	0	0.00	16	8.04	8.07	-16	601	-2.66%
2022/09/20	11	7.81	16.1	7.87	7.84	-5.1	549	-0.93%
2022/09/19	21	7.78	95	7.67	7.67	-74	513	-14.40%
2022/09/15	3	7.51	61	7.41	7.45	-58	453	-12.79%
2022/09/14	1	7.15	0	0.00	7.10	1	392	0.25%
2022/09/13	0	0.00	14	7.03	6.86	-14	374	-3.74%
2022/09/12	17	7.24	32.1	7.28	7.11	-15.1	361	-4.16%
2022/09/02	0	0.00	5.1	6.75	6.70	-5.1	262	-1.94%
2022/09/01	0.2	6.70	0	0.00	6.70	0.2	260	0.08%
2022/08/31	1	6.74	0	0.00	6.76	1	258	0.39%
2022/08/29	1	6.64	0	6.70	6.66	1	253	0.38%
2022/08/25	2	6.51	0	0.00	6.53	2	243	0.82%
2022/08/23	0	0.00	2	6.36	6.35	-2	241	-0.83%
2022/08/22	1	6.18	0	0.00	6.19	1	234	0.43%
2022/08/10	0	0.00	4	6.13	6.15	-4	377	-1.06%
2022/08/09	4	6.09	0	0.00	6.09	4	376	1.06%
2022/08/05	1	6.10	1.7	6.13	6.12	-0.7	378	-0.17%
2022/08/04	1	6.04	1	6.13	6.08	0	383	0.00%
2022/08/03	1	6.04	0.3	6.10	6.04	0.7	384	0.17%
2022/08/02	1	6.10	0	0.00	6.10	1	389	0.26%
2022/08/01	0	0.00	1	6.17	6.14	-1	397	-0.25%
2022/07/28	0.3	6.15	1	6.13	6.12	-0.7	398	-0.18%
2022/07/27	1	6.12	0	0.00	6.12	1	398	0.25%
2022/07/26	0	0.00	5	6.10	6.18	-5	398	-1.25%
2022/07/21	0	0.00	1	6.06	6.09	-1	404	-0.25%
2022/07/15	1	6.01	0	0.00	6.02	1	406	0.25%
2022/07/14	3	6.05	0	0.00	6.06	3	407	0.74%
2022/07/13	1	6.01	0	0.00	6.00	1	407	0.25%
2022/07/12	0.1	5.95	0	0.00	5.91	0.1	409	0.02%
2022/07/11	0	6.06	0	0.00	6.02	0	405	0.00%
2022/07/07	1	6.05	0	0.00	6.05	1	406	0.25%
2022/07/06	0	6.14	0	0.00	6.07	0	402	0.00%
2022/06/27	0	0.00	1	6.44	6.39	-1	410	-0.24%
2022/06/24	0	0.00	1	6.42	6.42	-1	406	-0.25%
2022/06/22	0	6.37	0	0.00	6.30	0	405	0.00%
2022/06/21	0	0.00	0.6	6.40	6.44	-0.6	405	-0.14%
2022/06/20	7	6.32	3.2	6.39	6.28	3.8	406	0.93%
2022/06/17	2	6.46	2.5	6.50	6.43	-0.5	406	-0.12%
2022/06/16	6	6.56	1.8	6.64	6.51	4.3	405	1.05%
2022/06/15	3	6.56	5.7	6.62	6.64	-2.7	400	-0.66%
2022/06/14	4	6.56	3.4	6.60	6.54	0.7	396	0.16%
2022/06/13	4	6.68	18	6.77	6.66	-14	387	-3.61%
2022/06/09	9	6.93	1	6.92	6.87	8	379	2.11%
2022/05/26	9	6.95	2	6.95	6.84	7	374	1.87%
2022/05/24	6	6.86	0	0.00	6.79	6	364	1.65%
2022/05/23	0	0.00	8	7.08	7.00	-8	345	-2.32%
2022/05/20	10	6.60	3.3	6.30	6.71	6.8	287	2.35%
2022/05/19	1	6.10	0.8	6.10	6.10	0.3	243	0.10%
2022/05/18	1	6.13	0	0.00	6.13	1	245	0.41%
2022/05/16	0	0.00	1	6.13	6.07	-1	246	-0.41%
2022/05/13	2	6.00	27.7	6.02	6.06	-25.7	245	-10.46%
2022/05/12	5	5.99	2.8	6.03	5.95	2.2	245	0.90%
2022/05/11	1	6.09	4.1	6.11	6.09	-3.1	241	-1.28%
2022/05/10	4	6.02	2	6.08	6.07	2	242	0.82%
2022/05/09	13	6.19	2.6	6.22	6.12	10.4	239	4.35%
2022/05/06	0	0.00	4.6	6.44	6.41	-4.6	231	-1.98%
2022/05/05	0	0.00	0.4	6.51	6.47	-0.4	232	-0.17%
2022/05/04	0	0.00	0	6.45	6.44	0	235	0.00%
2022/05/03	1	6.48	1.6	6.51	6.48	-0.6	242	-0.25%
2022/04/29	2	6.52	3.2	6.56	6.50	-1.2	246	-0.49%
2022/04/28	4	6.47	1.6	6.54	6.50	2.4	253	0.94%
2022/04/27	6	6.48	3	6.53	6.49	3	253	1.18%
2022/04/26	0	0.00	1	6.61	6.59	-1	248	-0.40%
2022/04/25	2	6.65	1.4	6.65	6.61	0.6	249	0.22%
2022/04/22	1	6.70	1.3	6.73	6.70	-0.3	250	-0.10%
2022/04/21	0	0.00	0.4	6.75	6.71	-0.4	257	-0.16%
2022/04/20	1.2	6.71	0.3	6.75	6.71	0.9	260	0.34%
2022/04/19	1	6.68	1	6.73	6.68	0	264	-0.01%
2022/04/18	3	6.68	2.9	6.70	6.64	0.1	273	0.03%
2022/04/15	5	6.77	4.9	6.81	6.75	0.1	273	0.05%
2022/04/14	5	6.84	3	6.87	6.83	2	285	0.70%
2022/04/13	3	6.85	2	6.89	6.89	1	286	0.35%
2022/04/12	2	6.87	0	0.00	6.85	2	288	0.69%
2022/04/11	3	6.98	2	6.85	6.85	1	293	0.34%
2022/04/08	0	0.00	3.3	6.77	6.79	-3.3	291	-1.11%
2022/04/07	2	6.66	2.5	6.76	6.74	-0.5	296	-0.15%
2022/04/06	1	6.77	3.7	6.80	6.77	-2.7	298	-0.89%
2022/04/01	1	6.74	0.5	6.78	6.77	0.6	299	0.18%
2022/03/31	3	6.78	1.4	6.81	6.75	1.6	302	0.52%
2022/03/30	3	6.83	0	0.00	6.83	3	301	1.00%
2022/03/29	0	0.00	0.3	6.91	6.86	-0.3	301	-0.08%
2022/03/28	0	0.00	2.2	6.85	6.88	-2.2	309	-0.72%
2022/03/25	3.4	6.86	1.7	6.91	6.85	1.7	308	0.56%
2022/03/24	5	6.88	0	0.00	6.86	5	307	1.63%
2022/03/23	0	0.00	13	6.90	6.93	-13	307	-4.24%
2022/03/22	3	6.74	3.2	6.86	6.88	-0.2	305	-0.07%
2022/03/21	0	0.00	3	6.83	6.85	-3	306	-0.98%
2022/03/18	0	0.00	1	6.79	6.76	-1	305	-0.33%
2022/03/17	2	6.76	0	0.00	6.75	2	308	0.65%
2022/03/16	1	6.64	3	6.69	6.70	-2	309	-0.65%
2022/03/15	1	6.62	0	0.00	6.62	1	310	0.32%
2022/03/14	1	6.62	3.1	6.68	6.67	-2.1	315	-0.66%
2022/03/11	5	6.65	6	6.70	6.65	-1	317	-0.31%
2022/03/10	7	6.72	0.6	6.76	6.71	6.4	317	2.01%
2022/03/09	0	0.00	4.4	6.68	6.70	-4.4	317	-1.38%
2022/03/08	3	6.59	0.8	6.64	6.57	2.2	318	0.69%
2022/03/07	3	6.70	0.2	6.84	6.74	2.8	318	0.88%
2022/03/04	2	6.79	3	6.85	6.84	-1	317	-0.32%
2022/03/03	2	6.89	0	0.00	6.90	2	324	0.62%
2022/03/02	0	0.00	2	6.90	6.89	-2	341	-0.59%
2022/03/01	4	6.76	6	6.89	6.90	-2	344	-0.58%
2022/02/25	1	6.89	0	0.00	6.89	1	344	0.29%
2022/02/24	2	6.90	1	6.92	6.86	1	352	0.28%
2022/02/23	1	6.98	0	0.00	6.97	1	354	0.28%
2022/02/22	1	7.00	2	6.98	6.97	-1	358	-0.28%
2022/02/18	0	0.00	2	7.07	7.05	-2	366	-0.55%
2022/02/17	2	7.01	0	0.00	7.00	2	367	0.54%
2022/02/16	0	0.00	0.4	7.09	7.05	-0.4	372	-0.09%
2022/02/15	1	7.02	1.6	7.06	7.01	-0.6	375	-0.17%
2022/02/14	2	7.01	1	7.01	7.01	1	380	0.26%
2022/02/11	0	0.00	7	7.09	7.08	-7	396	-1.76%
2022/02/10	2	7.06	0	7.70	7.04	2	403	0.50%
2022/02/09	1	7.05	1.1	7.11	7.08	-0.1	405	-0.04%
2022/02/08	0	0.00	3.6	7.05	7.08	-3.6	410	-0.88%
2022/02/07	3	6.99	6.2	7.03	7.02	-3.2	417	-0.77%
2022/01/26	0	6.97	5.1	6.90	6.94	-5.1	417	-1.23%
2022/01/25	4	6.88	0.9	6.89	6.81	3.1	426	0.72%
2022/01/24	3	6.94	4	6.97	6.97	-1	424	-0.24%
2022/01/21	2	6.99	1	7.02	7.00	1	427	0.23%
2022/01/20	0	0.00	0.9	7.08	7.06	-0.9	424	-0.21%
2022/01/19	0	0.00	2	7.06	7.06	-2	432	-0.46%
2022/01/18	1	7.09	1	7.11	7.08	0	437	0.00%
2022/01/17	2	7.04	0.2	7.12	7.07	1.8	447	0.40%
2022/01/14	2	7.09	0.8	7.16	7.07	1.2	448	0.28%
2022/01/13	1	7.18	1.1	7.18	7.16	-0.1	448	-0.02%
2022/01/12	36	7.20	0	7.24	7.20	36	460	7.82%
2022/01/11	12	7.23	0	0.00	7.23	12	676	1.77%
2022/01/07	2.1	7.31	27	7.50	7.32	-24.9	684	-3.64%
2022/01/05	0	0.00	15	7.28	7.29	-15	676	-2.22%
2022/01/04	0	0.00	1	7.25	7.31	-1	679	-0.15%
2022/01/03	2	7.28	2	7.28	7.28	0	678	0.00%
2021/12/30	0	0.00	3	7.32	7.30	-3	681	-0.44%
2021/12/28	9.1	7.27	8	7.29	7.27	1.1	684	0.17%
2021/12/27	4	7.26	10	7.28	7.28	-6	687	-0.87%
2021/12/22	9	7.19	3	7.21	7.23	6	716	0.84%
2021/12/21	2	7.15	0	0.00	7.13	2	715	0.28%
2021/12/17	1	7.10	1	7.17	7.13	0	744	0.00%
2021/12/16	0	0.00	1	7.22	7.16	-1	750	-0.13%
2021/12/15	1	7.12	1	7.17	7.13	0	761	0.00%
2021/12/14	1	7.12	1	7.14	7.12	0	902	0.00%
2021/12/13	0	0.00	4	7.19	7.16	-4	908	-0.44%
2021/12/10	2	7.13	0	0.00	7.13	2	909	0.22%
2021/12/08	3	7.17	1	7.25	7.18	2	910	0.22%
2021/12/03	0	0.00	1	7.20	7.12	-1	914	-0.11%
2021/12/01	0	0.00	2.7	7.14	7.14	-2.7	916	-0.29%
2021/11/30	1	7.04	1.1	7.12	7.05	-0.1	917	-0.01%
2021/11/29	5	7.01	5	7.07	7.03	0	920	0.00%
2021/11/26	53	7.23	1.2	7.14	7.12	51.8	910	5.69%
2021/11/25	41	7.26	0	0.00	7.25	41	897	4.57%
2021/11/23	0	7.38	21	7.32	7.27	-21	899	-2.33%
2021/11/22	0	0.00	48	7.26	7.26	-48	897	-5.35%
2021/11/19	0	0.00	1	7.31	7.31	-1	896	-0.11%
2021/11/18	47	7.24	0	0.00	7.30	47	895	5.25%
2021/11/17	5	7.28	0	0.00	7.26	5	891	0.56%
2021/11/15	7.4	7.30	1	7.35	7.27	6.4	910	0.70%
2021/11/12	1	7.39	0	0.00	7.39	1	912	0.11%
2021/11/10	0	0.00	38.8	7.50	7.42	-38.8	929	-4.17%
2021/11/09	2	7.26	1	7.26	7.25	1	917	0.11%
2021/11/08	1	7.26	0.3	7.31	7.26	0.8	918	0.08%
2021/11/05	2	7.29	0	0.00	7.28	2	928	0.22%
2021/11/04	1	7.35	1	7.35	7.32	0	938	0.00%
2021/11/02	38	7.30	0	0.00	7.23	38	953	3.99%
2021/10/29	8	7.33	0	0.00	7.31	8	959	0.83%
2021/10/27	1	7.40	0	0.00	7.36	1	965	0.10%
2021/10/26	1	7.42	0	0.00	7.43	1	967	0.10%
2021/10/25	4	7.51	20	7.58	7.47	-16	972	-1.65%
2021/10/22	68	7.41	0	0.00	7.40	68	976	6.97%
2021/10/21	0	0.00	2	7.54	7.43	-2	981	-0.20%
2021/10/20	2	7.43	0	0.00	7.49	2	983	0.20%
2021/10/19	75	7.74	340	7.85	7.55	-265	987	-26.83%	大賣/鉅額交易
2021/10/15	1	7.07	3.2	7.12	7.10	-2.2	801	-0.27%
2021/10/14	2	7.04	1.1	7.16	7.03	0.9	816	0.12%
2021/10/13	2	7.07	1.1	7.18	7.07	0.9	827	0.10%
2021/10/12	6	7.12	0	0.00	7.11	6	836	0.72%
2021/10/07	0	0.00	1.5	7.13	7.17	-1.5	864	-0.17%
2021/10/06	2	7.01	3.1	7.07	7.00	-1.1	876	-0.13%
2021/10/05	2	6.86	5	6.98	7.08	-3	883	-0.34%
2021/10/04	3.5	7.05	1	7.12	6.96	2.5	891	0.28%
2021/10/01	6	7.14	0	0.00	7.10	6	895	0.67%
2021/09/30	0	0.00	7	7.35	7.36	-7	906	-0.77%
2021/09/29	1	7.26	0	0.00	7.28	1	923	0.11%
2021/09/27	0	0.00	130	7.48	7.39	-130	1,023	-12.71%	大賣/鉅額交易
2021/09/24	1	7.32	14	7.31	7.29	-13	1,081	-1.20%
2021/09/23	0	0.00	2	7.13	7.06	-2	1,080	-0.19%
2021/09/22	3	7.03	1	7.12	7.04	2	1,084	0.18%
2021/09/17	151	7.66	163	7.46	7.28	-12	1,086	-1.10%	大買/大賣/
2021/09/10	0	0.00	8	6.99	7.03	-8	1,045	-0.76%
2021/09/09	0	0.00	1	6.90	6.85	-1	1,053	-0.09%
2021/09/08	7	6.90	0	0.00	6.84	7	1,073	0.65%
2021/09/02	1	7.01	0	0.00	7.00	1	1,088	0.09%
2021/09/01	1	7.14	0	0.00	7.13	1	1,090	0.09%
2021/08/31	0	0.00	44	7.16	7.14	-44	1,097	-4.01%
2021/08/23	0	0.00	2.5	7.01	7.07	-2.5	1,215	-0.21%
2021/08/20	1	6.82	1.5	6.93	6.82	-0.5	1,228	-0.04%
2021/08/19	6	6.93	0	0.00	6.87	6	1,233	0.49%
2021/08/18	1	6.96	0	0.00	7.15	1	1,237	0.08%
2021/08/17	27	7.06	0	0.00	7.00	27	1,254	2.15%
2021/08/16	17	7.13	0	0.00	7.09	17	1,255	1.35%
2021/08/13	5	7.48	0	0.00	7.36	5	1,254	0.40%
2021/08/11	143	7.51	0	0.00	7.42	143	1,285	11.12%	大買/鉅額交易
2021/08/10	280	7.56	0	0.00	7.54	280	1,302	21.49%	大買/鉅額交易
2021/08/09	0	7.82	0	0.00	7.65	0	1,342	0.00%
2021/08/06	1	7.76	0	0.00	7.78	1	1,370	0.07%
2021/08/05	1	7.83	0	0.00	7.80	1	1,429	0.07%
2021/08/04	0	0.00	0	7.90	7.88	0	1,513	0.00%
2021/08/03	0	0.00	8	7.93	7.91	-8	1,552	-0.52%
2021/07/30	1	7.98	20	7.95	7.93	-19	1,606	-1.18%
2021/07/29	0	0.00	1	8.14	8.09	-1	1,649	-0.06%
2021/07/28	1	7.88	0	0.00	7.88	1	1,719	0.06%
2021/07/26	5	8.08	2	8.13	8.05	3	1,881	0.16%
2021/07/23	0	0.00	1	8.18	8.12	-1	1,961	-0.05%
2021/07/22	1	8.04	0	0.00	8.04	1	2,058	0.05%
2021/07/21	5	7.90	56	7.89	7.87	-51	2,117	-2.41%
2021/07/20	2	8.03	2	8.09	8.09	0	2,112	0.00%
2021/07/19	8.1	8.20	1	8.22	8.23	7.1	2,149	0.33%
2021/07/16	3.6	8.37	2	8.43	8.36	1.6	2,239	0.07%
2021/07/15	8	8.31	5	8.42	8.37	3	2,287	0.13%
2021/07/13	0	0.00	33	8.16	8.13	-33	2,381	-1.39%
2021/07/09	2	8.30	1	8.26	8.27	1	2,481	0.04%
2021/07/08	6	8.37	0.3	8.40	8.42	5.7	2,492	0.23%
2021/07/07	5	8.43	4	8.59	8.42	1	2,516	0.04%
2021/07/06	1.1	8.47	1	8.55	8.52	0.1	2,532	0.00%
2021/07/05	0	0.00	10	8.40	8.45	-10	2,529	-0.40%
2021/07/02	38	8.42	16	8.78	8.12	22	2,520	0.87%
2021/07/01	32	8.51	54	8.60	8.55	-22	2,447	-0.90%
2021/06/30	5	8.12	0	0.00	8.10	5	2,395	0.21%
2021/06/29	2	8.00	0	0.00	7.98	2	2,401	0.08%
2021/06/28	5	8.04	0	0.00	8.05	5	2,403	0.21%
2021/06/24	5	8.10	9	8.22	8.11	-4	2,412	-0.17%
2021/06/23	4	7.93	42	8.01	8.00	-38	2,409	-1.58%
2021/06/21	7	7.62	47	7.53	7.60	-40	2,519	-1.59%
2021/06/18	2	7.70	0	0.00	7.70	2	2,670	0.07%
2021/06/17	11	7.71	0	7.87	7.76	11	2,692	0.41%
2021/06/15	5	7.82	27	7.85	7.81	-22	2,708	-0.81%
2021/06/09	0	0.00	1	8.04	7.91	-1	2,806	-0.04%
2021/06/08	0	0.00	0	8.04	8.02	0	2,810	0.00%
2021/06/07	7	7.98	13	7.94	8.02	-6	2,816	-0.21%
2021/06/04	2	8.14	1	8.16	8.15	1	2,870	0.03%
2021/06/03	10	8.20	27	8.15	8.24	-17	2,872	-0.59%
2021/06/02	70	7.91	61	7.93	8.03	9	2,885	0.31%
2021/06/01	2	7.62	0	0.00	7.65	2	2,921	0.07%
2021/05/31	32	7.75	7	7.88	7.62	25	3,302	0.76%
2021/05/28	6	7.77	9	7.80	7.73	-3	3,292	-0.09%
2021/05/27	11	7.64	2	7.67	7.75	9	3,306	0.27%
2021/05/26	11	7.65	93	7.77	7.80	-82	3,323	-2.47%
2021/05/25	35	7.72	2	7.70	7.65	33	3,332	0.99%
2021/05/24	2	7.35	16	7.48	7.50	-14	3,351	-0.42%
2021/05/21	2	7.36	12.1	7.46	7.45	-10.1	3,383	-0.30%
2021/05/20	35	7.42	24	7.40	7.35	11	3,413	0.32%
2021/05/19	14	7.23	20	7.30	7.33	-6	3,415	-0.18%
2021/05/18	0	0.00	32	6.89	7.06	-32	3,444	-0.93%
2021/05/17	196	6.56	7	6.62	6.42	189	3,440	5.49%	大買/鉅額交易
2021/05/14	10	7.11	15	7.23	7.12	-5	3,430	-0.15%
2021/05/13	51.2	7.12	17.9	7.21	7.07	33.3	3,402	0.98%
2021/05/12	44	7.90	14	7.97	7.66	30	3,362	0.89%
2021/05/11	23	8.73	5	8.69	8.48	18	3,288	0.55%
2021/05/10	3	8.94	30	9.01	9.00	-27	3,258	-0.83%
2021/05/07	10	8.77	2	8.81	8.76	8	3,233	0.25%
2021/05/06	34	8.93	28.9	9.07	8.79	5.1	3,239	0.16%
2021/05/05	9	8.86	43	8.74	8.79	-34	3,212	-1.06%
2021/05/04	68	8.40	18	8.55	8.30	50	3,149	1.59%
2021/05/03	19	8.98	15	9.11	8.93	4	3,082	0.13%
2021/04/29	8	9.01	8	9.17	8.89	0	3,014	0.00%
2021/04/28	3	9.00	1	9.18	8.90	2	2,986	0.07%
2021/04/27	1	8.96	0	0.00	8.90	1	2,902	0.03%
2021/04/26	0	8.70	6	8.70	8.69	-6	2,857	-0.21%
2021/04/23	11	8.45	5	8.66	8.62	6	2,867	0.21%
2021/04/22	17	8.66	22	8.98	8.38	-5	2,861	-0.17%
2021/04/21	10	8.80	0	0.00	8.84	10	2,777	0.36%
2021/04/20	3	8.65	0	0.00	8.60	3	2,737	0.11%
2021/04/19	0.1	8.64	10	8.59	8.66	-10	2,719	-0.37%
2021/04/15	0	0.00	110.3	8.19	8.21	-110.3	2,624	-4.20%	大賣/鉅額交易
2021/04/14	31	7.82	2.5	7.93	7.84	28.5	2,578	1.10%
2021/04/13	80.2	8.08	1	8.20	7.99	79.1	2,620	3.02%
2021/04/12	4	7.89	28	7.97	8.12	-24	2,634	-0.91%
2021/04/09	4	7.82	1.6	7.84	7.80	2.4	2,670	0.09%
2021/04/08	1.1	7.86	14.5	7.94	7.85	-13.4	2,699	-0.50%
2021/04/07	10	7.82	19	7.79	7.87	-9	2,717	-0.33%
2021/04/06	13	7.76	0	0.00	7.72	13	2,769	0.47%
2021/04/01	4	7.75	0.4	7.81	7.75	3.6	2,808	0.13%
2021/03/31	2.1	7.82	1	7.86	7.83	1.1	2,844	0.04%
2021/03/30	5	7.89	10	7.92	7.87	-5	2,883	-0.17%
2021/03/29	2	7.93	10.2	8.04	7.98	-8.2	2,905	-0.28%
2021/03/26	0	0.00	3	7.88	7.94	-3	3,021	-0.10%
2021/03/25	14	7.80	9	7.83	7.72	5	3,060	0.16%
2021/03/24	20.1	7.79	10.3	7.89	7.95	9.9	3,047	0.32%
2021/03/23	28	8.30	34	8.26	8.18	-6	2,991	-0.20%
2021/03/19	5	9.03	0	0.00	8.95	5	2,883	0.17%
2021/03/18	0	0.00	5	9.10	9.02	-5	2,920	-0.17%
2021/03/17	2	9.10	0	0.00	9.01	2	2,983	0.07%
2021/03/16	0.4	9.23	12	9.18	9.15	-11.6	3,159	-0.37%
2021/03/15	2.4	9.01	6	9.09	9.13	-3.6	3,468	-0.10%
2021/03/12	1	8.90	0	0.00	8.95	1	3,514	0.03%
2021/03/11	5	8.98	0	0.00	8.91	5	3,671	0.14%
2021/03/10	7	9.06	1	9.02	8.85	6	4,074	0.15%
2021/03/09	1	8.77	10	8.80	8.75	-9	5,435	-0.17%
2021/03/08	4	8.76	0	0.00	8.77	4	5,510	0.07%
2021/03/05	6	9.01	0	0.00	8.90	6	5,524	0.11%
2021/03/04	17	9.33	56	9.30	9.28	-39	5,584	-0.70%
2021/03/03	0	0.00	20.1	9.02	8.99	-20.1	5,228	-0.38%
2021/02/26	0	0.00	3	8.96	8.95	-3	5,259	-0.06%
2021/02/25	0	0.00	1	8.89	8.97	-1	5,260	-0.02%
2021/02/24	1	9.09	0	0.00	8.88	1	5,274	0.02%
2021/02/23	0	0.00	8	9.11	9.07	-8	5,570	-0.14%
2021/02/22	0	0.00	2.1	8.89	8.92	-2.1	5,617	-0.04%
2021/02/19	0	0.00	10	8.70	8.74	-10	5,588	-0.18%
2021/02/18	9	8.83	9	8.84	8.75	0	5,596	0.00%
2021/02/17	0	0.00	0	8.48	8.46	0	5,569	0.00%
2021/02/05	0	0.00	50.2	8.54	8.60	-50.2	5,575	-0.90%
2021/02/04	2	8.24	3	8.33	8.27	-1	5,657	-0.02%
2021/02/03	4	8.30	12	8.32	8.25	-8	5,735	-0.14%
2021/02/02	2	8.13	16	8.18	8.16	-14	5,739	-0.24%
2021/02/01	5.1	7.91	7.1	7.98	8.05	-2	5,746	-0.03%
2021/01/29	7	8.09	3	8.21	8.03	4	5,749	0.07%
2021/01/28	7	8.27	20	8.34	8.24	-13	5,753	-0.23%
2021/01/27	20	8.24	27	8.18	8.22	-7	5,746	-0.12%
2021/01/26	10	8.14	8	8.28	8.06	2	5,756	0.03%
2021/01/25	12	8.15	30	8.12	8.16	-18	5,777	-0.31%
2021/01/22	8	7.92	8.3	8.01	7.91	-0.3	5,799	-0.01%
2021/01/21	14	8.07	7	8.21	7.88	7	6,110	0.11%
2021/01/20	15.1	8.26	8.8	8.24	8.11	6.4	6,103	0.10%
2021/01/19	3	8.48	14	8.53	8.51	-11	6,116	-0.18%
2021/01/18	11	8.20	14.7	8.31	8.28	-3.7	6,138	-0.06%
2021/01/15	5	8.58	5	8.57	8.51	0	6,128	0.00%
2021/01/14	7	8.87	10	8.95	8.85	-3	6,113	-0.05%
2021/01/13	10	8.94	2	9.04	8.92	8	6,147	0.13%
2021/01/12	3	8.94	6	8.98	8.93	-3	6,201	-0.05%
2021/01/11	1	8.86	4	8.93	8.93	-3	6,221	-0.05%
2021/01/08	18	8.85	33	8.89	8.82	-15	6,333	-0.24%
2021/01/07	7	8.98	5	9.03	8.92	2	6,602	0.03%
2021/01/06	6	9.00	3	9.12	8.89	3	6,645	0.04%
2021/01/05	8	9.10	0	0.00	9.11	8	6,618	0.12%
2021/01/04	5	9.24	5.1	9.43	9.20	-0.1	6,625	0.00%
2020/12/31	0	0.00	5	9.29	9.22	-5	6,576	-0.08%
2020/12/30	0	0.00	10.9	9.19	9.15	-10.9	6,574	-0.17%
2020/12/29	9	9.18	14	9.21	9.11	-5	6,578	-0.08%
2020/12/28	19	9.05	15	9.20	9.19	4	6,551	0.06%
2020/12/25	8	9.16	16	9.24	9.09	-8	6,603	-0.12%
2020/12/24	16	9.25	11	9.28	9.19	5	6,606	0.08%
2020/12/23	0	0.00	4	9.10	9.12	-4	6,635	-0.06%
2020/12/22	20	9.29	7	9.29	8.97	13	6,739	0.19%
2020/12/21	2	8.60	11	8.97	8.97	-9	7,454	-0.12%
2020/12/18	4	8.88	5	8.95	8.83	-1	7,446	-0.01%
2020/12/17	2	9.03	49	9.05	8.98	-47	7,585	-0.62%
2020/12/16	23	9.12	20	9.10	9.07	3	7,741	0.04%
2020/12/15	28	9.11	0	0.00	8.94	28	7,824	0.36%
2020/12/11	0	9.02	103	9.18	9.02	-103	7,836	-1.31%	大賣/鉅額交易
2020/12/10	16	9.60	55	9.61	9.26	-39	7,764	-0.50%
2020/12/09	149	9.35	100	9.36	9.32	49	7,598	0.64%	大買/
2020/12/08	8	8.53	11.3	8.59	8.58	-3.3	7,273	-0.05%
2020/12/07	9	8.50	27	8.56	8.43	-18	7,224	-0.25%
2020/12/04	43	9.17	17	8.96	8.80	26	7,083	0.37%
2020/12/03	90	10.98	263.4	10.63	9.63	-173.4	6,720	-2.58%	大賣/鉅額交易
2020/12/02	3	10.70	0	0.00	10.70	3	5,417	0.06%
2020/12/01	15	9.74	30	9.74	9.74	-15	5,380	-0.28%
2020/11/30	0	0.00	14	8.33	8.86	-14	5,423	-0.26%
2020/11/27	22	8.17	5	8.11	8.06	17	5,443	0.31%
2020/11/26	8	7.94	2	7.96	8.05	6	5,405	0.11%
2020/11/25	16	8.11	0.1	8.19	7.98	15.9	5,387	0.30%
2020/11/24	5	8.00	6	8.13	7.97	-1	5,359	-0.02%
2020/11/23	0	0.00	1	8.10	8.04	-1	5,356	-0.02%
2020/11/20	18	8.37	13	8.37	7.97	5	5,364	0.09%
2020/11/19	2	7.91	15	7.95	8.16	-13	5,044	-0.26%
2020/11/18	3	7.44	2	7.51	7.42	1	5,005	0.02%
2020/11/17	5	7.43	3	7.51	7.40	2	5,110	0.04%
2020/11/16	1	7.52	16	7.55	7.50	-15	5,094	-0.29%
2020/11/13	10	7.66	0	0.00	7.63	10	5,086	0.20%
2020/11/12	7	7.97	1	7.95	7.63	6	5,089	0.12%
2020/11/11	28	7.66	29	7.72	7.71	-1	4,977	-0.02%
2020/11/10	12	7.26	13	7.30	7.27	-1	4,894	-0.02%
2020/11/09	3	7.17	5	7.26	7.17	-2	4,865	-0.04%
2020/11/06	9	7.15	3	7.13	7.11	6	4,842	0.12%
2020/11/05	4	7.02	1	7.13	7.00	3	4,823	0.06%
2020/11/04	1	7.12	1	7.21	7.05	0	4,806	0.00%
2020/11/03	4	7.14	24.1	7.12	7.10	-20.1	4,791	-0.42%
2020/11/02	19	7.29	4	7.39	7.12	15	4,830	0.31%
2020/10/30	9	7.63	0.1	8.00	7.38	8.9	4,795	0.19%
2020/10/29	28	7.93	13	7.71	7.77	15	4,751	0.32%
2020/10/28	3	7.78	3	7.86	7.72	0	4,419	0.00%
2020/10/27	4	7.79	3	7.77	7.77	1	4,369	0.02%
2020/10/26	3	7.70	4.1	7.78	7.74	-1	4,328	-0.02%
2020/10/23	3	7.67	2	7.74	7.65	1	4,286	0.02%
2020/10/22	5	7.62	4	7.72	7.62	1	4,269	0.02%
2020/10/21	4	7.72	4	7.81	7.65	0	4,245	0.00%
2020/10/20	7	7.85	2	8.17	7.70	5	4,203	0.12%
2020/10/19	5	8.17	3	8.40	8.09	2	4,133	0.05%
2020/10/16	7	8.13	3	8.20	8.20	4	4,090	0.10%
2020/10/15	14	8.54	106	8.50	8.62	-92	3,975	-2.31%	大賣/
2020/10/14	75	8.02	7	7.85	8.11	68	3,690	1.84%
2020/10/13	3	7.35	6	7.50	7.38	-3	3,660	-0.08%
2020/10/12	9	7.78	0	0.00	7.60	9	3,673	0.25%
2020/10/08	1	8.06	1	8.25	8.05	0	3,788	0.00%
2020/10/07	19	8.31	2	8.18	8.10	17	3,776	0.45%
2020/10/06	2	7.89	0	0.00	7.88	2	3,756	0.05%
2020/10/05	5	8.18	7	8.12	8.15	-2	3,817	-0.05%
2020/09/30	1	8.36	6	8.13	8.27	-5	3,810	-0.13%
2020/09/29	4	7.69	0	0.00	7.60	4	3,752	0.11%
2020/09/28	19	8.11	5	8.11	8.00	14	3,710	0.38%
2020/09/25	2	8.13	0	0.00	8.13	2	3,636	0.05%
2020/09/24	96	9.68	132	9.73	9.03	-36	3,501	-1.03%	大賣/
2020/09/23	0	0.00	5	9.84	9.84	-5	2,650	-0.19%
2020/09/22	0	0.00	10	8.75	8.95	-10	2,602	-0.38%
2020/09/21	22	8.01	48	8.04	8.14	-26	2,413	-1.08%
2020/09/18	0	0.00	14.1	7.40	7.40	-14.1	2,218	-0.64%
2020/09/17	0	0.00	24	6.55	6.73	-24	2,091	-1.15%
2020/09/16	57	6.12	24	6.13	6.12	33	1,999	1.65%
2020/09/15	5	6.10	3	6.16	6.12	2	1,977	0.10%
2020/09/14	2	6.13	7	6.17	6.07	-5	1,969	-0.25%
2020/09/11	26	6.31	5	6.34	6.14	21	1,937	1.08%
2020/09/10	4	6.27	95.1	6.30	6.24	-91.1	1,906	-4.78%
2020/09/09	16	6.13	25	6.12	6.18	-9	1,874	-0.48%
2020/09/08	26	6.31	50	6.34	6.18	-24	1,849	-1.30%
2020/09/07	11	6.45	26	6.47	6.38	-15	1,802	-0.83%
2020/09/04	2	6.01	2	6.08	6.05	0	1,700	0.00%
2020/09/03	7	6.07	28	6.10	6.13	-21	1,655	-1.27%
2020/09/02	68	6.10	124	6.03	5.92	-56	1,562	-3.58%	大賣/
2020/08/31	2	5.61	5	5.60	5.56	-3	1,410	-0.21%
2020/08/28	3	5.60	2	5.65	5.62	1	1,396	0.07%
2020/08/27	3	5.58	9	5.60	5.56	-6	1,392	-0.43%
2020/08/26	7	5.61	60	5.69	5.59	-53	1,371	-3.87%
2020/08/25	23	5.50	22	5.54	5.50	1	1,324	0.08%
2020/08/24	30	5.48	22	5.57	5.47	8	1,310	0.61%
2020/08/21	8	5.50	39	5.44	5.40	-31	1,275	-2.43%
2020/08/20	15	5.18	0	0.00	5.09	15	1,161	1.29%
2020/08/19	2	5.35	19	5.37	5.37	-17	1,173	-1.45%
2020/08/18	4	5.34	46	5.40	5.35	-42	1,213	-3.46%
2020/08/17	0	0.00	18	5.28	5.27	-18	1,184	-1.52%
2020/08/14	0	0.00	2	5.17	5.15	-2	1,175	-0.17%
2020/08/13	2	5.14	1	5.23	5.11	1	1,189	0.08%
2020/08/12	1	5.17	0	0.00	5.18	1	1,249	0.08%
2020/08/11	4	5.26	2	5.38	5.22	2	1,250	0.16%
2020/08/10	3	5.29	6	5.34	5.32	-3	1,269	-0.24%
2020/08/07	1.1	5.27	1	5.34	5.25	0.1	1,270	0.01%
2020/08/06	71	5.48	21	5.42	5.26	50	1,274	3.92%
2020/08/04	1	5.07	0	0.00	5.06	1	1,232	0.08%
2020/08/03	9	5.08	5	5.15	5.08	4	1,295	0.31%
2020/07/31	2	5.04	0	0.00	5.05	2	1,323	0.15%
2020/07/30	23.1	5.08	3	5.15	5.10	20.1	1,326	1.51%
2020/07/29	2	5.01	8	5.03	5.03	-6	1,325	-0.45%
2020/07/28	6	4.90	3	5.01	4.87	3	1,325	0.23%
2020/07/27	7	5.10	2	5.21	5.02	5	1,328	0.38%
2020/07/24	8	5.18	2	5.16	5.14	6	1,358	0.44%
2020/07/23	3	5.28	2	5.38	5.28	1	1,405	0.07%
2020/07/22	1	5.36	2.3	5.43	5.39	-1.3	1,408	-0.09%
2020/07/21	8	5.38	10	5.48	5.35	-2	1,402	-0.14%
2020/07/20	9	5.34	10	5.38	5.34	-1	1,388	-0.07%
2020/07/17	32	5.56	8	5.64	5.35	24	1,381	1.74%
2020/07/16	31	5.74	15	5.84	5.71	16	1,347	1.19%
2020/07/15	38.1	5.87	77	5.93	5.92	-38.9	1,294	-3.01%
2020/07/14	4	5.50	16	5.61	5.48	-12	1,132	-1.06%
2020/07/13	8	5.61	13	5.72	5.65	-5	1,120	-0.45%
2020/07/10	70	5.58	63	5.66	5.56	7	1,095	0.64%
2020/07/09	10	5.36	8	5.43	5.40	2	994	0.20%
2020/07/08	6	5.32	30	5.29	5.37	-24	962	-2.49%
2020/07/07	10	4.99	0	0.00	4.95	10	909	1.10%
2020/07/06	0	0.00	2	5.09	5.05	-2	897	-0.22%
2020/07/02	2	5.03	0	0.00	5.05	2	894	0.22%
2020/07/01	4	5.06	3	5.15	5.08	1	900	0.11%
2020/06/30	2	5.00	1	5.09	5.03	1	901	0.11%
2020/06/29	2	5.01	0	0.00	4.98	2	902	0.22%
2020/06/24	0	0.00	0	5.13	5.08	0	903	0.00%
2020/06/23	1	5.10	1	5.18	5.09	0	905	0.00%
2020/06/22	1	5.15	0	0.00	5.13	1	903	0.11%
2020/06/19	2	5.13	1	5.18	5.11	1	909	0.11%
2020/06/18	2	5.04	2	5.13	5.10	0	904	0.00%
2020/06/17	10	5.09	0	0.00	5.08	10	906	1.10%
2020/06/16	2	5.02	6	5.05	5.08	-4	913	-0.44%
2020/06/15	1	4.96	14	4.94	4.89	-13	932	-1.39%
2020/06/12	5.1	4.86	5	4.87	4.90	0.1	936	0.01%
2020/06/11	9	5.07	4	5.06	4.96	5	937	0.53%
2020/06/10	1	5.25	0	0.00	5.27	1	925	0.11%
2020/06/08	5	5.34	1	5.39	5.39	4	970	0.41%
2020/06/05	0	5.33	1	5.35	5.33	-1	960	-0.10%
2020/06/04	2	5.29	2	5.34	5.26	0	983	0.00%
2020/06/03	20	5.29	11	5.31	5.33	9	992	0.91%
2020/06/02	3	5.21	4	5.25	5.21	-1	984	-0.10%
2020/06/01	11	5.12	2	5.17	5.16	9	981	0.92%
2020/05/29	3	5.11	5	5.15	5.10	-2	978	-0.20%
2020/05/28	2.1	5.18	4	5.28	5.18	-1.9	976	-0.19%
2020/05/27	0	5.20	1	5.19	5.17	-1	968	-0.10%
2020/05/26	3	5.21	2	5.40	5.16	1	974	0.10%
2020/05/25	24	5.32	24	5.32	5.27	0	951	0.00%
2020/05/22	4	5.03	8	5.04	5.02	-4	899	-0.44%
2020/05/21	7	5.10	5	5.19	5.08	2	895	0.22%
2020/05/20	21	5.21	7	5.32	5.13	14	889	1.57%
2020/05/19	56	5.27	64	5.24	5.26	-8	871	-0.92%
2020/05/18	0	0.00	9.1	4.95	4.95	-9.1	809	-1.12%
2020/05/15	38	4.88	30	4.92	4.91	8	804	0.99%
2020/05/14	12	4.89	6.9	4.97	4.80	5.1	780	0.66%
2020/05/13	5	4.88	2	4.99	5.00	3	774	0.39%
2020/05/12	3	4.95	0	0.00	4.95	3	767	0.39%
2020/05/11	8	5.04	5	5.03	5.04	3	766	0.39%
2020/05/08	7.7	5.11	72	5.07	5.16	-64.3	738	-8.70%
2020/05/07	60	4.77	115.5	4.72	4.77	-55.5	671	-8.27%	大賣/
2020/05/06	7	4.32	3.7	4.39	4.34	3.3	641	0.51%
2020/05/05	13	4.43	1	4.51	4.42	12	638	1.88%
2020/05/04	9	4.42	24	4.45	4.43	-15	636	-2.36%
2020/04/30	38	4.56	31	4.58	4.58	7	631	1.11%
2020/04/29	23	4.47	23	4.53	4.50	0	622	0.00%
2020/04/28	6	4.40	409	4.43	4.43	-403	583	-69.04%	大賣/鉅額交易
2020/04/27	20	3.96	8	4.00	4.03	12	541	2.22%
2020/04/23	20	3.91	7	3.94	3.90	13	536	2.42%
2020/04/22	4	3.81	3	3.85	3.86	1	534	0.19%
2020/04/21	7	3.89	5	3.85	3.86	2	529	0.38%
2020/04/20	0	0.00	4	4.01	3.99	-4	526	-0.76%
2020/04/17	10	3.97	8	4.07	4.00	2	528	0.38%
2020/04/16	2.5	4.04	0	0.00	4.03	2.5	518	0.48%
2020/04/15	16	4.12	5	4.12	4.09	11	516	2.13%
2020/04/14	4	4.08	0	0.00	4.09	4	515	0.78%
2020/04/13	4	4.06	0	0.00	4.07	4	515	0.78%
2020/04/10	4	4.11	4	4.16	4.15	0	510	0.00%
2020/04/09	5	4.07	4	4.15	4.10	1	512	0.20%
2020/04/08	0	4.10	7	4.06	4.13	-7	514	-1.36%
2020/04/07	2	3.90	4	3.94	3.91	-2	512	-0.39%
2020/04/06	1	3.84	4	3.87	3.90	-3	509	-0.59%
2020/04/01	19	3.79	2	3.66	3.80	17	508	3.34%
2020/03/31	8	3.66	2	3.70	3.63	6	532	1.13%
2020/03/30	0	0.00	13	3.52	3.64	-13	557	-2.33%
2020/03/27	1	3.64	10	3.62	3.58	-9	553	-1.63%
2020/03/26	29	3.54	0	0.00	3.57	29	550	5.27%
2020/03/25	9	3.61	8	3.64	3.57	1	547	0.18%
2020/03/24	0	3.51	30	3.51	3.46	-30	536	-5.59%
2020/03/23	11	3.41	0	0.00	3.37	11	539	2.04%
2020/03/20	9	3.47	14	3.54	3.59	-5	537	-0.93%
2020/03/19	10	3.35	6	3.33	3.29	4	528	0.75%
2020/03/18	17	3.68	9	3.70	3.65	8	503	1.59%
2020/03/17	7	3.64	19	3.73	3.63	-12	495	-2.42%
2020/03/16	6	3.85	16	3.91	3.86	-10	489	-2.04%
2020/03/13	12	3.75	12	3.82	3.82	0	483	0.00%
2020/03/12	35	4.20	8	4.11	4.12	27	449	6.01%
2020/03/11	22	4.57	24	4.59	4.52	-2	433	-0.46%
2020/03/10	36	4.49	51	4.55	4.48	-15	426	-3.51%
2020/03/09	22	4.89	41	4.90	4.86	-19	401	-4.74%
2020/03/06	2	5.03	0	0.00	5.03	2	387	0.52%
2020/03/05	2	5.08	2	5.09	5.08	0	390	0.00%
2020/03/04	4	5.02	0	0.00	5.00	4	390	1.02%
2020/03/03	4	5.09	2	5.11	5.08	2	408	0.49%
2020/03/02	12	5.00	0	0.00	5.02	12	406	2.95%
2020/02/27	8	5.10	2	5.12	5.12	6	398	1.51%
2020/02/25	2	5.21	8	5.23	5.24	-6	385	-1.56%
2020/02/24	0	5.25	0	0.00	5.21	0	381	0.00%
2020/02/20	1	5.21	0	0.00	5.21	1	385	0.26%
2020/02/19	2	5.23	2	5.29	5.25	0	384	0.00%
2020/02/17	2	5.21	0	0.00	5.22	2	388	0.51%
2020/02/13	1	5.30	0	0.00	5.27	1	388	0.26%
2020/02/10	4	5.33	10	5.34	5.32	-6	383	-1.56%
2020/02/07	3	5.40	0	0.00	5.39	3	383	0.78%
2020/02/06	0	5.53	16	5.44	5.48	-16	380	-4.20%
2020/02/04	0	0.00	16	5.40	5.42	-16	392	-4.07%
2020/02/03	2	5.41	2	5.37	5.31	0	391	0.00%
2020/01/31	0	5.70	0	0.00	5.62	0	382	0.00%
2020/01/30	6	5.71	0	0.00	5.58	6	381	1.57%
2020/01/20	0	6.00	0	0.00	5.97	0	368	0.00%
2020/01/17	8	6.01	8	5.99	5.99	0	375	0.00%
2020/01/15	0	0.00	3	5.99	5.99	-3	374	-0.80%
2020/01/14	2	5.94	0	0.00	5.94	2	376	0.53%
2020/01/13	2	6.03	14	6.04	6.03	-12	372	-3.22%
2020/01/10	1	5.95	2	5.97	5.95	-1	369	-0.27%
2020/01/09	2	5.96	0	0.00	5.95	2	371	0.54%
2020/01/08	0	5.99	0	0.00	5.98	0	370	0.00%
2020/01/07	1	5.95	0	0.00	5.95	1	368	0.27%
2020/01/03	2	6.01	3	6.05	6.02	-1	367	-0.27%
2020/01/02	3	6.06	0.5	6.12	6.08	2.5	363	0.68%
2019/12/31	0	6.14	0	0.00	6.13	0	359	0.00%
2019/12/30	2	6.11	0	0.00	6.13	2	358	0.56%
2019/12/27	1.2	6.14	40	6.13	6.13	-38.9	355	-10.93%
2019/12/26	8	6.22	8	6.25	6.21	0	357	0.00%
2019/12/25	2	6.11	8	6.08	6.11	-6	324	-1.85%
2019/12/23	0	5.88	0	0.00	5.88	0	301	0.00%
2019/12/20	2	5.91	0	0.00	5.92	2	304	0.66%
2019/12/19	0	0.00	1	5.96	5.94	-1	318	-0.31%
2019/12/18	0	0.00	18	5.93	5.93	-18	318	-5.64%
2019/12/17	0	0.00	2	5.89	5.86	-2	314	-0.64%
2019/12/16	0	0.00	10	5.85	5.85	-10	314	-3.18%
2019/12/13	2	5.81	0	0.00	5.85	2	318	0.63%
2019/12/12	0	0.00	1	5.87	5.86	-1	320	-0.31%
2019/12/11	0	0.00	29	5.83	5.85	-29	354	-8.19%
2019/12/10	0	0.00	18	5.86	5.83	-18	356	-5.05%
2019/12/06	2	5.85	0	0.00	5.86	2	362	0.55%
2019/12/05	0	0.00	1	5.90	5.90	-1	358	-0.28%
2019/12/04	1	5.83	2	5.89	5.90	-1	363	-0.28%
2019/12/02	8	5.85	5	5.92	5.89	3	371	0.81%
2019/11/29	4	5.99	2	6.07	5.97	2	367	0.54%
2019/11/28	14	5.98	12	5.99	6.02	2	366	0.55%
2019/11/26	3	5.80	0	0.00	5.84	3	344	0.87%
2019/11/25	2	5.81	0	0.00	5.84	2	344	0.58%
2019/11/22	3	5.84	1	5.90	5.84	2	345	0.58%
2019/11/21	2.2	5.84	8	5.90	5.92	-5.9	344	-1.70%
2019/11/20	6	5.91	5	5.97	5.92	1	343	0.29%
2019/11/19	14	5.96	6	5.94	5.90	8	343	2.33%
2019/11/18	0	5.86	2	5.89	5.86	-2	348	-0.57%
2019/11/15	1	5.82	2	5.92	5.86	-1	350	-0.29%
2019/11/13	2	5.87	0	0.00	5.91	2	351	0.57%
2019/11/12	0	0.00	2	5.88	5.88	-2	354	-0.56%
2019/11/11	2.2	5.82	0	0.00	5.82	2.2	375	0.59%
2019/11/08	0	0.00	5	5.95	5.95	-5	389	-1.28%
2019/11/07	0	5.93	0	0.00	5.91	0	395	0.00%
2019/11/06	1	5.87	0	0.00	5.93	1	395	0.25%
2019/11/05	4	5.88	2	5.97	5.87	2	397	0.50%
2019/11/01	4	5.91	2	5.97	5.89	2	407	0.49%
2019/10/31	2	5.92	2	5.98	5.91	0	403	0.00%
2019/10/29	2	5.91	0	0.00	5.91	2	475	0.42%
2019/10/28	2	5.91	1	5.96	5.97	1	480	0.21%
2019/10/25	0	0.00	5	5.98	5.95	-5	515	-0.97%
2019/10/23	5	5.82	0	0.00	5.84	5	519	0.96%
2019/10/22	2	5.86	1	5.87	5.86	1	524	0.19%
2019/10/17	0	0.00	1	5.79	5.80	-1	543	-0.18%
2019/10/14	0	0.00	3	5.77	5.78	-3	592	-0.51%
2019/10/08	2	5.73	0	0.00	5.73	2	615	0.33%
2019/10/07	0	0.00	2	5.79	5.73	-2	623	-0.32%
2019/10/04	2	5.72	2	5.79	5.73	0	638	0.00%
2019/10/02	5	5.73	0	0.00	5.71	5	705	0.71%
2019/09/27	2	5.91	0	0.00	5.91	2	743	0.27%
2019/09/26	0	0.00	1	5.95	5.98	-1	769	-0.13%
2019/09/25	5	6.01	0	0.00	5.99	5	827	0.60%
2019/09/24	6	6.06	4	6.14	6.06	2	855	0.23%
2019/09/23	1	6.06	0	0.00	6.09	1	851	0.12%
2019/09/20	0.2	6.06	2	6.08	6.07	-1.8	864	-0.21%
2019/09/18	0	0.00	4	6.08	6.06	-4	865	-0.46%
2019/09/17	0	0.00	50	6.02	6.00	-50	860	-5.81%
2019/09/16	30	6.15	130	6.06	6.05	-100	857	-11.67%	大賣/
2019/09/12	2	5.91	0	0.00	5.90	2	826	0.24%
2019/09/10	2	5.94	0	0.00	5.92	2	817	0.24%
2019/09/05	5	5.99	17	6.01	5.97	-12	816	-1.47%
2019/09/04	1	5.93	1	6.00	5.98	0	813	0.00%
2019/09/03	3	5.96	0	0.00	5.95	3	808	0.37%
2019/09/02	0	0.00	3	5.91	5.94	-3	808	-0.37%
2019/08/30	0	0.00	1	5.92	5.86	-1	809	-0.12%
2019/08/29	0	5.85	0	5.85	5.85	0	807	0.00%
2019/08/28	20	5.85	1	5.86	5.84	19	806	2.36%
2019/08/27	1	5.80	1	5.87	5.79	0	809	0.00%
2019/08/26	0	0.00	1	5.85	5.79	-1	805	-0.12%
2019/08/22	2	5.86	0	0.00	5.90	2	806	0.25%
2019/08/21	5	5.98	5	5.94	5.96	0	805	0.00%
2019/08/20	0	0.00	1	5.83	5.80	-1	794	-0.13%
2019/08/19	0	5.79	2	5.80	5.79	-2	792	-0.25%
2019/08/16	0	0.00	4	5.75	5.74	-4	793	-0.50%
2019/08/15	0	0.00	2	5.53	5.65	-2	788	-0.25%
2019/08/14	11	5.61	15	5.70	5.58	-4	784	-0.51%
2019/08/13	7	5.84	6	5.88	5.81	1	767	0.13%
2019/08/12	10	5.96	0	0.00	5.96	10	757	1.32%
2019/08/07	2	6.01	1	6.09	6.01	1	749	0.13%
2019/08/06	3	5.96	1	6.05	6.05	2	763	0.26%
2019/08/05	1	6.12	5	6.13	6.10	-4	777	-0.51%
2019/08/02	5	6.13	5	6.13	6.12	0	817	0.00%
2019/07/31	2	6.10	32.3	6.25	6.26	-30.3	804	-3.77%
2019/07/30	2.1	6.13	1	6.21	6.13	1.1	742	0.14%
2019/07/29	2.2	6.18	7	6.20	6.15	-4.8	744	-0.64%
2019/07/26	0.3	6.12	2	6.13	6.13	-1.7	713	-0.25%
2019/07/25	5	6.15	3	6.14	6.13	2	719	0.28%
2019/07/23	3	6.05	0	0.00	6.07	3	730	0.41%
2019/07/22	2	6.03	2	6.10	6.07	0	732	0.00%
2019/07/19	15	6.06	4	6.06	6.05	11	736	1.49%
2019/07/18	39	6.11	2	6.06	6.05	37	744	4.97%
2019/07/17	112	6.18	4	6.16	6.15	108	767	14.07%	大買/鉅額交易
2019/07/16	2.2	6.13	10	6.07	6.13	-7.8	795	-0.98%
2019/07/15	4	6.00	2	6.05	6.00	2	799	0.25%
2019/07/12	2	6.00	5	6.06	6.06	-3	792	-0.38%
2019/07/11	4.1	6.01	7	6.06	6.04	-2.9	790	-0.37%
2019/07/10	9	6.02	15	6.04	6.01	-6	786	-0.76%
2019/07/09	33	6.01	12	6.02	5.97	21	785	2.67%
2019/07/08	25	6.03	4	6.05	6.00	21	767	2.74%
2019/07/05	40	6.12	30	6.13	6.10	10	804	1.24%
2019/07/04	7	6.15	7	6.17	6.14	0	800	0.00%
2019/07/03	2	6.04	0	0.00	6.08	2	796	0.25%
2019/07/02	28	6.25	2	6.39	6.11	26	771	3.37%
2019/07/01	6	6.41	0	0.00	6.30	6	714	0.84%
2019/06/28	2	6.56	0	0.00	6.59	2	685	0.29%
2019/06/27	2	6.65	3	6.70	6.65	-1	679	-0.15%
2019/06/25	6	6.64	0	0.00	6.65	6	696	0.86%
2019/06/21	0	0.00	0.1	6.65	6.64	-0.1	696	-0.02%
2019/06/20	2	6.66	0	0.00	6.67	2	721	0.28%
2019/06/17	0	6.70	0	0.00	6.71	0	722	0.00%
2019/06/14	0	0.00	2.6	6.69	6.70	-2.6	725	-0.35%
2019/06/13	2	6.61	0	0.00	6.60	2	727	0.27%
2019/06/11	1	6.70	1	6.70	6.75	0	721	0.00%
2019/06/10	0.7	6.70	0	0.00	6.70	0.7	720	0.10%
2019/06/06	3	6.72	0	0.00	6.70	3	721	0.42%
2019/06/05	1	6.81	1	6.89	6.80	0	722	0.00%
2019/06/04	3.3	6.81	0	0.00	6.82	3.3	727	0.45%
2019/06/03	1	6.81	0	0.00	6.81	1	734	0.14%
2019/05/30	0	0.00	2	6.87	6.85	-2	734	-0.27%
2019/05/29	6	6.77	0	0.00	6.77	6	737	0.81%
2019/05/28	1	6.82	0	0.00	6.82	1	742	0.13%
2019/05/27	2	6.74	6	6.85	6.89	-4	749	-0.53%
2019/05/24	1	6.69	4	6.77	6.73	-3	758	-0.40%
2019/05/23	8	6.77	5	6.82	6.75	3	762	0.39%
2019/05/21	0	0.00	4	6.85	6.85	-4	767	-0.52%
2019/05/20	4	6.60	4	6.69	6.72	0	766	0.00%
2019/05/17	9	6.76	2	6.70	6.67	7	773	0.91%
2019/05/16	3	6.94	0	0.00	6.92	3	801	0.37%
2019/05/15	2	6.97	3	7.06	7.06	-1	816	-0.12%
2019/05/14	3	6.80	4	6.93	7.03	-1	826	-0.12%
2019/05/13	16	6.91	4	6.97	6.97	12	811	1.48%
2019/05/10	39	7.23	12	7.32	7.11	27	794	3.40%
2019/05/08	0	0.00	3	7.79	7.79	-3	749	-0.40%
2019/05/07	2	7.76	5	7.80	7.76	-3	752	-0.40%
2019/05/06	5	7.71	0	0.00	7.66	5	755	0.66%
2019/05/03	2	7.76	13.4	7.87	7.87	-11.4	748	-1.52%
2019/05/02	0	0.00	12	7.78	7.86	-12	743	-1.61%
2019/04/30	0	0.00	8.1	7.57	7.61	-8.1	734	-1.10%
2019/04/29	30	7.47	35	7.48	7.53	-5	731	-0.68%
2019/04/26	5	7.88	0	0.00	7.89	5	711	0.70%
2019/04/25	11	8.03	12	8.02	8.03	-1	707	-0.14%
2019/04/24	20	8.08	22.2	8.21	8.03	-2.2	699	-0.32%
2019/04/23	24	8.27	20	8.40	8.16	4	688	0.58%
2019/04/22	40.7	8.21	88	8.19	8.16	-47.4	652	-7.26%
2019/04/19	4	7.76	13	7.69	7.74	-9	599	-1.50%
2019/04/18	34	7.55	8	7.67	7.46	26	583	4.45%
2019/04/17	14	7.49	1	7.51	7.45	13	580	2.24%
2019/04/16	19	7.52	1	7.64	7.48	18	571	3.15%
2019/04/15	23	7.59	9.7	7.67	7.57	13.3	569	2.34%
2019/04/12	4	7.48	8	7.49	7.47	-4	554	-0.72%
2019/04/11	35	7.69	122	7.69	7.52	-87	543	-16.01%	大賣/
2019/04/10	0	0.00	17	7.19	7.40	-17	465	-3.65%
2019/04/08	2	6.76	0	0.00	6.74	2	425	0.47%
2019/04/02	0	0.00	1	6.71	6.72	-1	417	-0.24%
2019/04/01	2	6.74	17.5	6.75	6.71	-15.5	418	-3.70%
2019/03/29	2	6.70	15	6.74	6.73	-13	413	-3.14%
2019/03/28	23	6.75	23	6.75	6.68	0	408	0.00%
2019/03/27	2	7.06	0	0.00	7.05	2	383	0.52%
2019/03/26	4	7.04	2.7	7.15	7.09	1.3	384	0.33%
2019/03/25	27	7.09	21.3	7.07	7.09	5.7	381	1.50%
2019/03/22	12.5	7.28	3	7.27	7.29	9.5	355	2.69%
2019/03/21	2	7.13	9	7.24	7.29	-7	354	-1.98%
2019/03/20	4	7.14	0	0.00	7.14	4	349	1.15%
2019/03/19	7	7.15	0	0.00	7.14	7	351	1.99%
2019/03/18	4	7.24	2	7.34	7.22	2	356	0.56%
2019/03/15	50.5	7.28	5	7.29	7.25	45.5	358	12.70%
2019/03/14	0	7.24	0	0.00	7.23	0	358	0.00%
2019/03/13	2	7.22	0	0.00	7.22	2	367	0.55%
2019/03/12	5	7.20	4	7.19	7.22	1	376	0.27%
2019/03/11	0	7.14	110	7.09	7.10	-110	387	-28.37%	大賣/鉅額交易
2019/03/08	10	7.16	11	7.24	7.12	-1	389	-0.26%
2019/03/07	8	7.27	63	7.30	7.22	-55	388	-14.17%
2019/03/06	2	7.32	2	7.39	7.30	0	386	0.00%
2019/03/05	5	7.35	0	0.00	7.32	5	396	1.26%
2019/03/04	3	7.33	3	7.33	7.37	0	402	0.00%
2019/02/27	6	7.34	3	7.40	7.32	3	408	0.73%
2019/02/26	46	7.38	10	7.39	7.35	36	472	7.61%
2019/02/25	30	7.30	5	7.33	7.35	25	479	5.22%
2019/02/22	3	7.28	3	7.32	7.26	0	472	0.00%
2019/02/21	5	7.24	2	7.32	7.25	3	468	0.64%
2019/02/20	1	7.29	16	7.28	7.25	-15	468	-3.21%
2019/02/19	2	7.22	9	7.27	7.23	-7	469	-1.50%
2019/02/18	2	7.24	4	7.22	7.27	-2	468	-0.43%
2019/02/15	46	7.22	5	7.25	7.20	41	458	8.95%
2019/02/14	56	7.00	5	6.97	7.07	51	425	11.97%
2019/02/13	6	6.85	9	6.77	6.85	-3	409	-0.73%
2019/02/12	0	6.75	0	0.00	6.75	0	400	0.00%
2019/02/11	6	6.74	2	6.80	6.73	4	400	1.00%
2019/01/30	5	6.74	2	6.77	6.71	3	397	0.76%
2019/01/28	1	6.69	4	6.67	6.70	-3	395	-0.76%
2019/01/25	4	6.57	2	6.63	6.63	2	393	0.51%
2019/01/24	0	6.88	2	6.60	6.56	-2	392	-0.51%
2019/01/23	4	6.52	1	6.59	6.54	3	395	0.76%
2019/01/22	2	6.51	0	0.00	6.55	2	402	0.50%
2019/01/21	4	6.58	4	6.62	6.59	0	422	0.00%
2019/01/18	3	6.52	0	0.00	6.50	3	435	0.69%
2019/01/17	10	6.47	0	0.00	6.53	10	439	2.27%
2019/01/16	5	6.54	2	6.60	6.52	3	434	0.69%
2019/01/15	2	6.51	20	6.51	6.52	-18	433	-4.15%
2019/01/14	2	6.55	0	0.00	6.59	2	431	0.46%
2019/01/11	8	6.67	2	6.79	6.65	6	434	1.38%
2019/01/10	60	6.63	0	0.00	6.64	60	433	13.84%
2019/01/09	22	6.76	4	6.71	6.62	18	439	4.10%
2019/01/08	0	6.55	2	6.59	6.56	-2	439	-0.45%
2019/01/07	0	6.59	2	6.58	6.54	-2	442	-0.45%
2019/01/04	0	0.00	2	6.46	6.51	-2	451	-0.44%
2019/01/03	8	6.47	0	0.00	6.54	8	496	1.61%
2019/01/02	5.1	6.48	4	6.52	6.52	1.1	502	0.21%