再生-KY (1337)-國票券商分點個股進出

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
6.94
漲跌
▼0.06
漲幅
-0.86%
成交量
161張
產業
上市塑膠類股▼1.78%
143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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/12/03	0	0.00	10	6.95	6.98	-10	461	-2.17%
2024/12/02	0	0.00	0	6.95	6.93	0	464	0.00%
2024/11/29	0	6.90	0	0.00	6.92	0	465	0.00%
2024/11/28	0	0.00	1	6.91	6.88	-1	465	-0.21%
2024/11/27	1	7.01	4	6.96	6.88	-3	462	-0.65%
2024/11/26	1	7.02	0.5	7.10	7.04	0.5	460	0.11%
2024/11/25	0.5	7.04	0	0.00	7.10	0.5	464	0.10%
2024/11/20	0	0.00	0.3	6.99	6.96	-0.3	461	-0.07%
2024/11/19	0.3	6.98	0	0.00	6.98	0.3	466	0.06%
2024/11/15	0	0.00	0	6.95	6.90	0	465	0.00%
2024/11/13	1	6.97	0	0.00	6.95	1	469	0.21%
2024/11/12	0	0.00	2	6.96	6.97	-2	471	-0.42%
2024/11/11	0	0.00	1	6.95	6.96	-1	471	-0.21%
2024/11/08	1	7.08	0	0.00	7.05	1	474	0.21%
2024/11/07	1	7.07	1	7.15	7.10	0	476	0.00%
2024/11/06	0.1	7.10	0	0.00	7.07	0.1	485	0.02%
2024/11/05	2	7.07	0	0.00	7.10	2	502	0.40%
2024/11/04	0.1	7.15	0	0.00	7.07	0.1	516	0.02%
2024/11/01	1.2	7.08	1	7.07	7.07	0.2	538	0.03%
2024/10/30	0	0.00	1	7.07	7.07	-1	542	-0.18%
2024/10/29	1	7.07	0	0.00	7.08	1	545	0.18%
2024/10/24	0	0.00	0.2	7.21	7.14	-0.2	560	-0.04%
2024/10/23	0.2	7.14	0	0.00	7.15	0.2	571	0.03%
2024/10/16	0	0.00	0.1	7.23	7.14	-0.1	600	-0.01%
2024/10/15	5	7.24	0.4	7.39	7.23	4.6	606	0.76%
2024/10/14	0.4	7.33	0	0.00	7.32	0.4	626	0.06%
2024/10/09	0	0.00	0.1	7.71	7.44	-0.1	663	-0.01%
2024/10/08	0.1	7.74	2.9	7.79	7.70	-2.9	667	-0.43%
2024/10/07	2.9	7.93	2.4	7.99	7.91	0.6	686	0.08%
2024/10/04	12.4	7.98	3.5	7.98	7.91	8.9	725	1.22%
2024/10/01	2.5	7.77	6.1	7.73	7.63	-3.6	674	-0.53%
2024/09/30	6.1	7.33	0.6	7.34	7.46	5.5	630	0.88%
2024/09/27	0.8	7.20	0	0.00	7.28	0.8	625	0.14%
2024/09/26	0	0.00	1	7.16	7.15	-1	616	-0.17%
2024/09/25	1	7.15	0	0.00	7.13	1	615	0.17%
2024/09/18	0	0.00	3	7.21	7.17	-3	654	-0.46%
2024/09/16	6	7.14	0.5	7.13	7.21	5.5	664	0.83%
2024/09/13	1.5	7.11	0.1	7.14	7.12	1.4	678	0.21%
2024/09/12	0.1	7.01	0	0.00	7.14	0.1	686	0.01%
2024/09/09	0	0.00	5	7.03	7.06	-5	697	-0.72%
2024/09/06	0	0.00	0	6.89	6.94	0	703	0.00%
2024/09/05	0	6.90	0	0.00	6.89	0	706	0.00%
2024/09/04	0	0.00	1	6.84	6.83	-1	722	-0.14%
2024/09/03	1	7.01	0	0.00	7.07	1	732	0.14%
2024/08/27	0	0.00	0	7.18	7.15	0	780	0.00%
2024/08/26	0	7.19	0	0.00	7.15	0	782	0.00%
2024/08/20	1	7.01	0.4	7.06	6.99	0.6	817	0.07%
2024/08/19	0.4	7.05	1	7.05	7.05	-0.6	820	-0.07%
2024/08/16	1	7.06	0	0.00	7.02	1	826	0.12%
2024/08/14	0	7.14	0	0.00	7.06	0	847	0.00%
2024/08/13	0	0.00	3.5	7.04	7.01	-3.5	851	-0.41%
2024/08/12	0.5	7.02	0	0.00	7.09	0.5	853	0.05%
2024/08/09	1	6.90	1	6.83	6.88	0	853	0.00%
2024/08/08	0	0.00	0.1	6.60	6.73	-0.1	858	-0.02%
2024/08/07	5.1	6.62	3	6.58	6.68	2.1	865	0.25%
2024/08/06	1	6.36	2	6.56	6.48	-1	863	-0.12%
2024/08/02	1	7.36	0	0.00	7.35	1	859	0.12%
2024/08/01	1	7.44	0	0.00	7.42	1	883	0.11%
2024/07/31	0	0.00	0	7.38	7.39	0	892	0.00%
2024/07/30	0	0.00	0	7.27	7.39	0	890	0.00%
2024/07/29	1	7.40	0	0.00	7.32	1	918	0.11%
2024/07/26	0	0.00	0	7.50	7.43	0	922	0.00%
2024/07/23	0	7.64	0	0.00	7.53	0	945	0.00%
2024/07/16	0	0.00	0	8.02	7.86	0	1,000	0.00%
2024/07/15	0	8.09	0.9	8.10	7.95	-0.9	998	-0.09%
2024/07/12	8.9	8.08	0	0.00	8.09	8.9	975	0.92%
2024/07/11	0	0.00	2	7.80	7.78	-2	944	-0.21%
2024/07/10	0	0.00	1.9	7.89	7.87	-1.9	950	-0.20%
2024/07/09	11.9	8.09	0.4	8.01	7.88	11.5	937	1.23%
2024/07/08	15.2	7.82	0	0.00	7.80	15.2	892	1.70%
2024/07/05	0	0.00	4	7.64	7.55	-4	836	-0.48%
2024/07/04	0	7.44	5	7.43	7.40	-5	820	-0.61%
2024/07/03	0	0.00	4	7.43	7.37	-4	811	-0.49%
2024/07/01	0	0.00	10	7.29	7.30	-10	801	-1.25%
2024/06/27	3	7.31	0	0.00	7.28	3	796	0.38%
2024/06/25	0	0.00	3	7.37	7.37	-3	788	-0.38%
2024/06/17	0	0.00	0	7.55	7.53	0	750	0.00%
2024/06/14	1	7.51	0	0.00	7.46	1	742	0.13%
2024/06/13	2	7.52	0	0.00	7.43	2	742	0.27%
2024/06/12	0	0.00	1.2	7.64	7.53	-1.2	751	-0.16%
2024/06/11	1.2	7.67	1	7.63	7.61	0.2	749	0.03%
2024/06/06	1	7.37	1	7.41	7.40	0	727	0.00%
2024/06/05	0	7.62	0	0.00	7.59	0	709	0.00%
2024/05/30	0	0.00	2.4	7.79	7.62	-2.4	710	-0.34%
2024/05/29	1.4	7.83	0	7.80	7.85	1.4	711	0.19%
2024/05/28	0	7.64	0	0.00	7.78	0	692	0.00%
2024/05/27	3	7.45	0	0.00	7.50	3	686	0.44%
2024/05/24	2	7.44	0	0.00	7.44	2	686	0.29%
2024/05/22	1	7.66	0	0.00	7.58	1	695	0.14%
2024/05/21	0	0.00	0.6	7.77	7.64	-0.6	714	-0.08%
2024/05/20	0.6	7.70	0.9	7.57	7.70	-0.3	727	-0.04%
2024/05/17	2.9	7.50	0.1	7.50	7.55	2.8	717	0.39%
2024/05/16	0.1	7.43	0	0.00	7.49	0.1	730	0.01%
2024/05/15	0	0.00	0.2	7.54	7.40	-0.2	732	-0.03%
2024/05/14	1.2	7.56	0	0.00	7.50	1.2	746	0.16%
2024/05/13	1	7.69	0.9	7.73	7.61	0.1	738	0.01%
2024/05/10	0.9	7.72	0.3	7.74	7.72	0.6	721	0.09%
2024/05/09	0.3	7.79	0	0.00	7.77	0.3	707	0.04%
2024/05/08	0	0.00	0	7.81	7.67	0	685	0.00%
2024/05/07	0	7.77	1	7.80	7.81	-1	678	-0.14%
2024/05/06	1	7.78	0	0.00	7.80	1	650	0.15%
2024/05/03	0	0.00	0.9	7.78	7.63	-0.9	640	-0.15%
2024/05/02	0.9	7.77	0.5	7.65	7.78	0.4	634	0.06%
2024/04/30	0.5	7.74	2.5	7.77	7.62	-2	592	-0.33%
2024/04/29	48.5	7.84	0	0.00	7.82	48.5	581	8.34%
2024/04/26	0	0.00	0	7.75	7.70	0	547	0.00%
2024/04/25	0	7.68	0	0.00	7.75	0	539	0.00%
2024/04/24	0	0.00	1	7.70	7.62	-1	513	-0.20%
2024/04/23	18	7.43	0	0.00	7.60	18	495	3.64%
2024/04/18	0	0.00	0.3	7.19	7.24	-0.3	451	-0.07%
2024/04/17	0.3	7.20	0	0.00	7.18	0.3	451	0.07%
2024/04/12	0	0.00	0	7.31	7.31	0	441	0.00%
2024/04/11	0	0.00	0.3	7.30	7.31	-0.3	442	-0.06%
2024/04/10	0.3	7.23	0	0.00	7.28	0.3	444	0.06%
2024/03/28	0	0.00	0	7.21	7.15	0	629	0.00%
2024/03/27	0	7.22	0	0.00	7.14	0	629	0.00%
2024/03/19	0	0.00	0	7.20	7.17	0	615	0.00%
2024/03/18	0	7.19	0	7.13	7.20	0	615	0.00%
2024/03/15	0	7.36	0	0.00	7.10	0	612	0.00%
2024/03/12	0	0.00	0.8	7.54	7.54	-0.8	584	-0.14%
2024/03/11	0.8	7.50	0	0.00	7.52	0.8	581	0.14%
2024/03/06	0	0.00	0	7.74	7.63	0	566	0.00%
2024/03/05	0	7.68	0	7.77	7.70	0	561	0.00%
2024/03/04	0	7.73	0	0.00	7.75	0	553	0.00%
2024/03/01	0	0.00	0	7.76	7.76	0	545	-0.01%
2024/02/29	0	7.80	0	0.00	7.76	0	544	0.01%
2024/02/27	0	0.00	2	7.76	7.68	-2	538	-0.37%
2024/02/26	0	0.00	0	7.91	7.80	0	537	0.00%
2024/02/23	0	7.97	0	7.99	7.89	0	533	-0.01%
2024/02/22	0	8.10	0.7	8.22	7.98	-0.7	522	-0.14%
2024/02/21	0.7	8.00	0	7.84	8.00	0.7	498	0.15%
2024/02/20	0	7.85	0	7.86	7.81	0	479	-0.01%
2024/02/19	0	7.69	0.1	7.70	7.81	0	473	-0.01%
2024/02/16	0.1	7.54	5.2	7.55	7.55	-5.1	461	-1.10%
2024/02/15	0.2	7.20	0	0.00	7.42	0.2	454	0.04%
2024/02/02	0	0.00	1	7.20	7.18	-1	432	-0.23%
2024/02/01	1	7.16	0	0.00	7.16	1	431	0.23%
2024/01/30	0	0.00	0	7.41	7.28	0	426	-0.01%
2024/01/29	0	7.38	0.4	7.42	7.39	-0.3	427	-0.08%
2024/01/26	0.4	7.35	0	0.00	7.36	0.4	427	0.08%
2024/01/25	0	0.00	0.3	7.30	7.27	-0.3	426	-0.07%
2024/01/24	0.3	7.23	0	0.00	7.26	0.3	429	0.07%
2024/01/12	0	0.00	0.2	7.48	7.41	-0.2	420	-0.05%
2024/01/11	0.2	7.48	16.1	7.46	7.48	-15.9	420	-3.79%
2024/01/10	0.1	7.45	0	0.00	7.41	0.1	418	0.03%
2024/01/08	0	0.00	13	7.53	7.45	-13	423	-3.07%
2024/01/04	0	0.00	5.2	7.56	7.43	-5.2	420	-1.24%
2024/01/03	0	0.00	4.6	7.55	7.55	-4.6	415	-1.10%
2024/01/02	0	7.73	0	0.00	7.62	0	409	0.00%
2023/12/29	0	0.00	0.1	7.58	7.55	-0.1	400	-0.02%
2023/12/28	0.1	7.68	0	7.72	7.58	0.1	398	0.02%
2023/12/27	0	7.63	0	0.00	7.69	0	390	0.00%
2023/12/26	0	0.00	0.2	7.64	7.58	-0.2	383	-0.05%
2023/12/25	13	7.87	0	0.00	7.78	13	340	3.81%
2023/12/22	0	0.00	0	7.23	7.17	0	226	0.00%
2023/12/20	0.1	7.18	0	0.00	7.15	0.1	227	0.04%
2023/12/19	0.1	7.18	0	0.00	7.13	0.1	231	0.04%
2023/12/07	0	0.00	0	7.23	7.21	0	233	0.00%
2023/12/06	0	7.21	0	0.00	7.19	0	242	0.00%
2023/12/05	0	0.00	0	7.24	7.17	0	244	0.00%
2023/12/04	0	7.23	0	0.00	7.18	0	247	0.00%
2023/11/29	0.1	7.18	0	0.00	7.15	0.1	251	0.04%
2023/11/17	1.1	7.08	0	0.00	7.09	1.1	264	0.42%
2023/11/13	0	0.00	2	7.05	7.04	-2	270	-0.74%
2023/11/08	1	7.01	1	7.02	7.01	0	284	0.00%
2023/11/06	0	0.00	2	7.06	7.03	-2	300	-0.67%
2023/11/03	2	7.03	0	0.00	7.02	2	308	0.65%
2023/11/01	2	7.02	0	0.00	7.00	2	322	0.62%
2023/10/30	0	0.00	4	7.05	7.05	-4	335	-1.20%
2023/10/24	0	0.00	1.7	7.08	7.04	-1.7	365	-0.46%
2023/10/23	0.7	7.05	0	0.00	7.07	0.7	377	0.18%
2023/10/16	2	7.09	0	0.00	7.04	2	440	0.45%
2023/10/12	0	0.00	0	7.19	7.17	0	489	0.00%
2023/10/11	0	7.23	0	0.00	7.19	0	523	0.00%
2023/10/04	0	0.00	0.1	7.21	7.13	-0.1	613	-0.02%
2023/10/03	0.1	7.17	0	0.00	7.17	0.1	674	0.02%
2023/09/27	0	0.00	0	7.15	7.14	0	730	0.00%
2023/09/20	1	7.37	1	7.42	7.34	0	887	0.00%
2023/09/19	1	7.40	0	0.00	7.39	1	919	0.11%
2023/09/14	0	0.00	1.2	7.58	7.56	-1.2	1,200	-0.10%
2023/09/13	1.2	7.52	2	7.52	7.49	-0.8	1,209	-0.07%
2023/09/12	0	0.00	0.1	7.54	7.45	-0.1	1,233	-0.01%
2023/09/11	0.1	7.52	1	7.56	7.49	-0.9	1,252	-0.07%
2023/09/06	2	7.40	0	0.00	7.37	2	1,278	0.16%
2023/09/05	0	0.00	0.3	7.61	7.48	-0.3	1,305	-0.02%
2023/09/04	1.3	7.55	2	7.59	7.53	-0.7	1,314	-0.06%
2023/09/01	0	0.00	0.7	7.48	7.57	-0.7	1,320	-0.05%
2023/08/31	0.7	7.42	0	0.00	7.42	0.7	1,329	0.05%
2023/08/30	0	0.00	1	7.33	7.31	-1	1,346	-0.07%
2023/08/25	1	7.31	0	0.00	7.31	1	1,379	0.07%
2023/08/24	0	0.00	0	7.38	7.27	0	1,389	0.00%
2023/08/23	0	7.33	0	0.00	7.35	0	1,411	0.00%
2023/08/22	2	7.26	0	0.00	7.23	2	1,437	0.14%
2023/08/18	0	0.00	0.1	7.41	7.37	-0.1	1,513	-0.01%
2023/08/17	0.1	7.30	0	0.00	7.39	0.1	1,579	0.01%
2023/08/16	0	0.00	0.7	7.40	7.35	-0.7	1,607	-0.04%
2023/08/15	0.7	7.56	1	7.51	7.48	-0.3	1,640	-0.02%
2023/08/14	0	0.00	0.3	7.50	7.40	-0.3	1,663	-0.02%
2023/08/11	1.3	7.57	0	0.00	7.54	1.3	1,734	0.07%
2023/08/10	0	0.00	2	7.80	7.66	-2	1,874	-0.11%
2023/08/09	2	7.69	0	0.00	7.67	2	1,956	0.10%
2023/08/07	0	0.00	0.6	8.01	7.96	-0.6	2,065	-0.03%
2023/08/04	0.6	7.97	0	0.00	8.00	0.6	2,236	0.02%
2023/07/31	0	0.00	0.3	8.01	7.99	-0.3	2,237	-0.01%
2023/07/28	0.3	8.06	1.4	8.09	8.04	-1.1	2,243	-0.05%
2023/07/27	1.4	8.08	0	0.00	8.10	1.4	2,241	0.06%
2023/07/25	0	0.00	0	8.07	8.01	0	2,223	0.00%
2023/07/21	0	8.31	0	8.27	8.19	0	2,199	0.00%
2023/07/20	0	8.28	0	0.00	8.26	0	2,184	0.00%
2023/07/18	0	0.00	1.2	8.37	8.15	-1.2	2,167	-0.06%
2023/07/17	1.2	8.38	0	0.00	8.37	1.2	2,141	0.06%
2023/07/12	0	0.00	5	8.94	8.81	-5	2,090	-0.24%
2023/07/11	0	9.43	0	9.41	9.22	0	2,057	0.00%
2023/07/10	5	9.27	4.2	9.21	9.37	0.8	2,031	0.04%
2023/07/07	0	0.00	2	8.74	8.98	-2	1,971	-0.10%
2023/07/05	0	0.00	0.3	9.08	9.05	-0.3	1,934	-0.02%
2023/07/04	0.3	9.27	0	9.28	9.07	0.3	1,913	0.02%
2023/07/03	0	9.27	0.6	9.19	9.26	-0.6	1,890	-0.03%
2023/06/30	0.6	9.23	0.1	9.20	9.19	0.5	1,853	0.02%
2023/06/29	0.1	9.19	0	9.19	9.16	0.1	1,829	0.01%
2023/06/28	0	9.18	4	9.28	9.15	-4	1,796	-0.22%
2023/06/27	0	0.00	1.5	9.04	8.98	-1.5	1,742	-0.09%
2023/06/26	1.5	9.35	0	0.00	9.03	1.5	1,711	0.09%
2023/06/21	0	0.00	4.2	8.93	9.01	-4.2	1,634	-0.26%
2023/06/20	4.2	8.99	4	9.03	8.96	0.2	1,547	0.01%
2023/06/16	0	0.00	2.1	8.40	8.41	-2.1	1,417	-0.15%
2023/06/15	1.1	8.19	0.1	8.21	8.24	1	1,390	0.07%
2023/06/14	0.1	8.32	3	8.18	8.19	-2.9	1,367	-0.21%
2023/06/13	0	0.00	3	8.27	8.30	-3	1,366	-0.22%
2023/06/09	2	8.44	0	8.29	8.41	2	1,334	0.15%
2023/06/08	1	8.15	0	8.27	8.24	1	1,308	0.07%
2023/06/07	5	8.30	0	0.00	8.22	5	1,302	0.39%
2023/06/06	0	0.00	1.1	8.24	8.26	-1.1	1,300	-0.08%
2023/06/05	1.1	8.23	0.9	8.17	8.27	0.2	1,289	0.02%
2023/06/02	0.9	8.19	0	0.00	8.00	0.9	1,273	0.07%
2023/05/30	0	0.00	0.6	8.23	8.10	-0.6	1,237	-0.05%
2023/05/29	0.6	8.19	1.4	8.32	8.27	-0.8	1,227	-0.07%
2023/05/26	0.4	8.18	0	0.00	7.99	0.4	1,207	0.03%
2023/05/24	0	0.00	0.5	8.61	8.43	-0.5	1,133	-0.04%
2023/05/23	0.5	8.72	10.1	8.80	8.68	-9.6	1,103	-0.87%
2023/05/22	0.1	8.52	0.9	8.60	8.58	-0.8	1,034	-0.08%
2023/05/19	0.9	8.44	1.6	8.45	8.42	-0.7	1,001	-0.07%
2023/05/18	1.6	8.50	0.7	8.47	8.41	0.9	966	0.09%
2023/05/17	0.7	8.55	5.1	8.48	8.41	-4.4	937	-0.47%
2023/05/16	19.1	8.67	1.9	8.71	8.45	17.2	863	1.99%
2023/05/15	0.9	8.35	0	7.77	8.40	0.9	718	0.12%
2023/05/12	3	7.81	3.7	7.82	7.73	-0.7	633	-0.10%
2023/05/11	3	7.81	3.7	7.82	7.60	-0.7	615	-0.11%
2023/05/10	1.7	8.03	0	0.00	8.08	1.7	513	0.33%
2023/05/09	0.1	7.35	0	0.00	7.35	0.1	370	0.03%
2023/05/05	0	0.00	0	7.38	7.29	0	366	0.00%
2023/05/04	0	7.32	2	7.36	7.33	-2	360	-0.55%
2023/05/03	1	7.09	1	7.19	7.19	0	345	0.00%
2023/05/02	0	0.00	1	7.21	7.18	-1	346	-0.29%
2023/04/28	1	7.10	0	0.00	7.15	1	352	0.28%
2023/04/26	0	0.00	0.9	7.14	7.09	-0.9	350	-0.24%
2023/04/25	1.9	7.13	1	7.10	7.09	0.9	349	0.24%
2023/04/19	0	0.00	0	7.33	7.16	0	355	0.00%
2023/04/18	0	7.37	0	7.31	7.28	0	349	-0.01%
2023/04/13	0	0.00	1	7.05	7.01	-1	317	-0.32%
2023/04/12	1	7.03	0	0.00	7.03	1	314	0.32%
2023/03/30	0	0.00	5	6.97	6.98	-5	343	-1.46%
2023/03/27	7	6.92	0	0.00	6.94	7	359	1.95%
2023/03/23	0	0.00	25	7.00	6.99	-25	366	-6.82%
2023/03/21	0.2	7.02	0	0.00	7.01	0.2	387	0.05%
2023/03/16	5	6.92	0.1	6.99	6.90	5	408	1.21%
2023/03/13	2	7.03	2	7.10	7.08	0	438	0.00%
2023/03/10	0	7.23	0	0.00	7.15	0	455	0.00%
2023/03/09	0	0.00	0.2	7.24	7.26	-0.2	456	-0.03%
2023/03/07	0	0.00	0.3	7.25	7.20	-0.3	463	-0.06%
2023/03/06	0	0.00	1	7.24	7.22	-1	466	-0.21%
2023/03/03	1	7.15	0	0.00	7.15	1	469	0.22%
2023/03/02	2.1	7.14	0.6	7.18	7.16	1.5	472	0.32%
2023/02/24	0.1	7.24	0.8	7.25	7.20	-0.7	480	-0.14%
2023/02/23	1.8	7.23	0	0.00	7.20	1.8	483	0.37%
2023/02/20	0.1	7.17	0	0.00	7.13	0.1	602	0.02%
2023/02/13	0	0.00	1	7.14	7.13	-1	646	-0.15%
2023/02/08	0	0.00	1.6	7.27	7.18	-1.6	703	-0.22%
2023/02/07	1.6	7.28	0	0.00	7.24	1.6	708	0.22%
2023/02/03	1	7.10	0	0.00	7.13	1	701	0.14%
2023/01/31	0	0.00	3	7.14	7.10	-3	732	-0.41%
2023/01/09	3	7.10	0	7.11	7.11	3	870	0.34%
2023/01/06	0	7.10	0	0.00	7.09	0	896	0.00%
2022/12/29	0	0.00	3	7.04	7.01	-3	1,039	-0.29%
2022/12/28	0	0.00	6	7.13	7.07	-6	1,064	-0.56%
2022/12/27	1	7.08	0	0.00	7.13	1	1,078	0.09%
2022/12/21	2	6.86	0	0.00	6.85	2	1,093	0.18%
2022/12/16	0	0.00	0	7.15	7.04	0	1,152	0.00%
2022/12/15	0	7.17	0	0.00	7.18	0	1,192	0.00%
2022/12/14	0	0.00	1	7.19	7.14	-1	1,237	-0.08%
2022/12/13	1	7.02	0	0.00	7.04	1	1,260	0.08%
2022/12/12	0	0.00	0.9	7.01	7.13	-0.9	1,296	-0.07%
2022/12/09	1.1	7.05	4	7.06	7.06	-2.9	1,308	-0.22%
2022/12/06	4	7.03	0	0.00	7.03	4	1,387	0.29%
2022/12/05	0	0.00	1.7	7.25	7.06	-1.7	1,497	-0.11%
2022/12/02	1.7	7.28	1	7.18	7.21	0.7	1,475	0.05%
2022/12/01	1	7.10	0.4	7.19	7.10	0.6	1,454	0.04%
2022/11/30	0.6	7.12	2.9	7.15	7.11	-2.3	1,451	-0.16%
2022/11/29	0.9	7.07	0.4	7.00	7.04	0.5	1,445	0.03%
2022/11/28	0.4	6.91	2.9	6.96	6.92	-2.5	1,445	-0.17%
2022/11/25	0.9	7.01	20	7.05	6.95	-19.1	1,447	-1.32%
2022/11/24	2	6.98	0	0.00	7.00	2	1,446	0.14%
2022/11/23	0	0.00	0.1	7.00	6.92	-0.1	1,445	0.00%
2022/11/22	0.1	6.92	0	0.00	6.93	0.1	1,446	0.00%
2022/11/18	10	6.99	0.7	7.11	6.96	9.3	1,446	0.64%
2022/11/17	10.7	7.12	20	7.12	7.13	-9.3	1,431	-0.65%
2022/11/16	11	6.85	3	7.12	6.81	8	1,354	0.59%
2022/11/15	0	0.00	0	7.08	7.08	0	1,327	0.00%
2022/11/11	0	0.00	12	7.20	7.09	-12	1,312	-0.91%
2022/11/10	25	7.10	0	0.00	7.09	25	1,298	1.92%
2022/11/09	0	0.00	0.3	7.40	7.23	-0.3	1,288	-0.02%
2022/11/08	0.3	7.36	12	7.37	7.38	-11.7	1,279	-0.91%
2022/11/07	0	0.00	4	7.26	7.29	-4	1,243	-0.32%
2022/11/03	1	7.12	0.8	7.16	7.11	0.2	1,214	0.01%
2022/11/02	2.2	7.33	5.1	7.28	7.25	-2.9	1,202	-0.24%
2022/11/01	5.9	7.26	6.3	7.28	7.29	-0.5	1,190	-0.04%
2022/10/31	3.2	7.12	2	7.19	7.19	1.2	1,170	0.10%
2022/10/28	2	7.05	0	0.00	7.05	2	1,155	0.17%
2022/10/27	4	7.12	0.9	7.15	7.10	3.1	1,143	0.27%
2022/10/26	1.9	7.14	1	7.17	7.09	0.9	1,126	0.08%
2022/10/25	13	7.22	0.6	7.42	7.15	12.4	1,111	1.12%
2022/10/24	0.6	7.28	23.2	7.58	7.49	-22.6	1,086	-2.08%
2022/10/21	10.2	7.14	0.4	7.15	7.10	9.8	1,055	0.93%
2022/10/20	0.5	7.15	1.4	7.22	7.16	-0.9	1,039	-0.08%
2022/10/19	20.4	7.51	8.6	7.53	7.48	11.8	1,001	1.18%
2022/10/18	11.7	7.76	9.2	7.82	7.72	2.4	982	0.25%
2022/10/17	1.4	7.63	10.3	7.58	7.67	-8.9	972	-0.91%
2022/10/14	2.5	7.69	14.2	7.71	7.75	-11.7	962	-1.21%
2022/10/13	13.2	7.43	0.3	7.50	7.25	12.9	936	1.38%
2022/10/12	4.3	7.57	2.5	7.67	7.55	1.8	918	0.19%
2022/10/11	12.5	7.53	7.4	7.81	7.54	5.1	905	0.56%
2022/10/07	23.4	8.03	20.6	8.13	7.90	2.9	884	0.32%
2022/10/06	19.6	8.03	2.7	8.13	8.02	16.9	859	1.97%
2022/10/05	1.7	7.81	1.2	7.79	7.80	0.5	784	0.06%
2022/10/04	10.2	7.27	10.2	7.54	7.61	0	762	0.00%
2022/10/03	0	0.00	2	7.23	7.17	-2	743	-0.27%
2022/09/30	0.4	7.24	11	7.23	7.28	-10.6	736	-1.43%
2022/09/29	2.4	7.29	10.2	7.34	7.30	-7.7	733	-1.05%
2022/09/28	1.5	7.28	1.7	7.15	7.08	-0.1	725	-0.02%
2022/09/27	21.5	7.15	2.4	7.24	7.31	19.2	713	2.68%
2022/09/26	2.4	7.39	0.3	7.29	7.18	2.1	699	0.30%
2022/09/23	0.3	7.79	0.6	7.64	7.32	-0.3	681	-0.05%
2022/09/22	0.6	7.87	3	7.91	7.75	-2.3	646	-0.36%
2022/09/21	9	8.07	0.5	8.07	8.07	8.4	601	1.40%
2022/09/20	0.5	7.82	1.7	7.78	7.84	-1.2	549	-0.22%
2022/09/19	1.7	7.79	1.2	7.76	7.67	0.5	513	0.10%
2022/09/16	1.2	7.53	2.1	7.56	7.50	-0.9	475	-0.19%
2022/09/15	1	7.53	1.6	7.23	7.45	-0.6	453	-0.13%
2022/09/14	1.5	6.96	0	0.00	7.10	1.5	392	0.38%
2022/09/13	0	0.00	0.5	7.08	6.86	-0.5	374	-0.14%
2022/09/12	0.5	7.13	51	7.27	7.11	-50.5	361	-13.96%
2022/09/08	0	0.00	0	6.61	6.62	0	245	0.00%
2022/09/07	0	6.59	0	0.00	6.59	0	249	0.00%
2022/09/02	0.2	6.74	2	6.71	6.70	-1.8	262	-0.68%
2022/09/01	2	6.75	0	0.00	6.70	2	260	0.76%
2022/08/30	0	0.00	0	6.75	6.77	0	255	0.00%
2022/08/29	0	0.00	99	6.66	6.66	-99	253	-39.11%
2022/08/26	0	6.61	0	0.00	6.59	0	246	0.00%
2022/08/25	0	0.00	0	6.53	6.53	0	243	0.00%
2022/08/24	0	6.49	59	6.51	6.50	-59	243	-24.20%
2022/08/17	0	0.00	0	6.29	6.25	0	254	0.00%
2022/08/16	0	6.25	0	0.00	6.27	0	274	0.00%
2022/08/09	0	0.00	0	6.11	6.09	0	376	0.00%
2022/08/08	0	0.00	0	6.15	6.10	0	377	0.00%
2022/08/05	0	6.09	0	0.00	6.12	0	378	0.00%
2022/08/04	0	6.08	0	0.00	6.08	0	383	0.00%
2022/08/01	0	0.00	0	6.15	6.14	0	397	0.00%
2022/07/28	0	0.00	1	6.12	6.12	-1	398	-0.25%
2022/07/26	1	6.10	0	0.00	6.18	1	398	0.25%
2022/07/18	0	0.00	11	6.06	6.05	-11	407	-2.70%
2022/07/14	0	0.00	0.2	6.09	6.06	-0.2	407	-0.04%
2022/07/13	0.2	6.00	0	0.00	6.00	0.2	407	0.04%
2022/07/12	11	5.96	0	0.00	5.91	11	409	2.68%
2022/07/11	0	6.10	3	6.04	6.02	-3	405	-0.74%
2022/07/08	53	6.11	0	0.00	6.05	53	406	13.05%
2022/07/06	0.2	6.14	0	0.00	6.07	0.2	402	0.05%
2022/07/05	0.8	6.18	0	0.00	6.19	0.8	406	0.18%
2022/07/04	4	6.11	1.5	6.13	6.13	2.5	403	0.62%
2022/07/01	5	6.11	1	6.20	6.11	4	404	0.99%
2022/06/28	48	6.46	1.5	6.46	6.42	46.5	406	11.44%
2022/06/27	51	6.42	0	0.00	6.39	51	410	12.43%
2022/06/24	0	6.48	0	6.40	6.42	0	406	0.00%
2022/06/23	0	6.41	0	0.00	6.30	0	406	0.00%
2022/06/16	2	6.65	4	6.53	6.51	-2	405	-0.49%
2022/06/15	0	6.62	0	0.00	6.64	0	400	0.00%
2022/06/13	31	6.71	0	0.00	6.66	31	387	7.99%
2022/06/10	2	6.81	32.9	6.88	6.82	-30.9	383	-8.07%
2022/06/09	1.9	6.89	6	6.91	6.87	-4.1	379	-1.07%
2022/06/08	0	0.00	5	6.77	6.77	-5	374	-1.34%
2022/06/06	0	6.89	0	0.00	6.84	0	375	0.00%
2022/06/02	0	0.00	0.3	6.90	6.87	-0.3	377	-0.08%
2022/06/01	0.3	6.93	0	0.00	6.90	0.3	382	0.08%
2022/05/27	0	0.00	0.1	6.89	6.80	-0.1	375	-0.03%
2022/05/26	0.1	6.89	0.2	6.89	6.84	-0.1	374	-0.02%
2022/05/25	0.2	6.73	0	6.80	6.82	0.2	368	0.05%
2022/05/24	0	0.00	0.5	6.88	6.79	-0.5	364	-0.15%
2022/05/23	0.5	7.14	0.2	7.09	7.00	0.4	345	0.10%
2022/05/20	0.2	6.65	6	6.53	6.71	-5.8	287	-2.02%
2022/05/18	0	0.00	5	6.14	6.13	-5	245	-2.04%
2022/05/12	1	6.02	1	5.96	5.95	0	245	0.00%
2022/05/10	0	0.00	1	6.09	6.07	-1	242	-0.41%
2022/05/09	0.5	6.38	0	0.00	6.12	0.5	239	0.21%
2022/05/06	6	6.43	0	6.45	6.41	6	231	2.59%
2022/05/05	0	6.48	0	0.00	6.47	0	232	0.00%
2022/04/27	0	6.52	0	0.00	6.49	0	253	0.01%
2022/04/15	4	6.83	0	0.00	6.75	4	273	1.46%
2022/04/14	0	0.00	0	6.90	6.83	0	285	-0.01%
2022/04/13	0	6.87	0	0.00	6.89	0	286	0.01%
2022/04/12	0	0.00	6	6.90	6.85	-6	288	-2.08%
2022/04/08	0.1	6.75	0	0.00	6.79	0.1	291	0.04%
2022/04/07	0	6.72	0	0.00	6.74	0	296	0.00%
2022/03/31	0	6.89	0	0.00	6.75	0	302	0.00%
2022/03/29	0	0.00	0	6.89	6.86	0	301	0.00%
2022/03/28	0.3	6.88	0	0.00	6.88	0.3	309	0.10%
2022/03/23	0	0.00	2	6.93	6.93	-2	307	-0.65%
2022/03/22	0.1	6.85	0	0.00	6.88	0.1	305	0.03%
2022/03/21	2	6.86	0	0.00	6.85	2	306	0.65%
2022/03/15	0	6.71	0	0.00	6.62	0	310	0.00%
2022/03/10	0	0.00	0.3	6.79	6.71	-0.3	317	-0.09%
2022/03/09	0.3	6.68	4	6.66	6.70	-3.7	317	-1.17%
2022/03/03	0	0.00	0.7	6.90	6.90	-0.7	324	-0.22%
2022/02/24	0	0.00	1	6.87	6.86	-1	352	-0.28%
2022/02/21	0	0.00	3	7.07	7.04	-3	361	-0.83%
2022/02/18	51	7.05	5	7.04	7.05	46	366	12.56%
2022/02/17	1	7.00	6	7.02	7.00	-5	367	-1.36%
2022/02/16	0	0.00	3	7.04	7.05	-3	372	-0.81%
2022/01/26	0	0.00	1	6.90	6.94	-1	417	-0.24%
2022/01/25	1	6.82	0	0.00	6.81	1	426	0.23%
2022/01/21	0	0.00	1	7.08	7.00	-1	427	-0.23%
2022/01/20	5	7.06	0	0.00	7.06	5	424	1.18%
2022/01/19	0	0.00	1	7.06	7.06	-1	432	-0.23%
2022/01/18	0	0.00	5	7.06	7.08	-5	437	-1.14%
2022/01/14	2	7.08	2	7.08	7.07	0	448	0.00%
2022/01/13	8	7.17	1	7.23	7.16	7	448	1.56%
2022/01/12	1	7.17	0	0.00	7.20	1	460	0.22%
2022/01/11	1	7.21	1	7.34	7.23	0	676	0.00%
2022/01/10	1	7.34	8	7.35	7.34	-7	683	-1.02%
2022/01/07	0	7.41	0	0.00	7.32	0	684	0.00%
2022/01/06	0	0.00	0.1	7.32	7.27	-0.1	674	-0.02%
2022/01/04	6.1	7.25	1	7.31	7.31	5.1	679	0.76%
2022/01/03	1	7.23	0	0.00	7.28	1	678	0.15%
2021/12/30	4	7.31	0	0.00	7.30	4	681	0.59%
2021/12/27	1	7.27	5	7.24	7.28	-4	687	-0.58%
2021/12/24	0	0.00	1	7.29	7.25	-1	698	-0.14%
2021/12/23	0	0.00	7	7.27	7.25	-7	703	-0.99%
2021/12/22	0	0.00	0	7.20	7.23	0	716	0.00%
2021/12/20	7	7.14	0	0.00	7.13	7	732	0.96%
2021/12/17	5	7.13	2	7.13	7.13	3	744	0.40%
2021/12/15	0	0.00	0.3	7.18	7.13	-0.3	761	-0.04%
2021/12/14	0	0.00	0	7.20	7.12	0	902	0.00%
2021/12/13	0	7.19	5	7.17	7.16	-5	908	-0.55%
2021/12/10	1	7.11	0.2	7.17	7.13	0.8	909	0.09%
2021/12/09	3.2	7.19	2.7	7.22	7.19	0.5	909	0.06%
2021/12/08	1.7	7.20	1	7.23	7.18	0.7	910	0.07%
2021/12/07	0	0.00	0	7.17	7.12	0	908	0.00%
2021/12/06	0	7.17	0	7.15	7.14	0	907	0.00%
2021/12/03	0	0.00	0	7.14	7.12	0	914	0.00%
2021/12/01	2	7.09	2	7.16	7.14	0	916	0.00%
2021/11/30	3.1	7.05	0	0.00	7.05	3.1	917	0.34%
2021/11/26	2	7.10	3	7.13	7.12	-1	910	-0.11%
2021/11/22	1	7.26	0.2	7.32	7.26	0.8	897	0.09%
2021/11/17	0	0.00	5	7.27	7.26	-5	891	-0.56%
2021/11/11	0	0.00	3	7.43	7.42	-3	920	-0.33%
2021/11/10	0	0.00	2	7.44	7.42	-2	929	-0.22%
2021/11/08	2	7.29	0	7.32	7.26	2	918	0.22%
2021/11/05	1	7.28	0	0.00	7.28	1	928	0.11%
2021/11/04	0	0.00	2	7.33	7.32	-2	938	-0.21%
2021/11/03	2	7.29	0	0.00	7.32	2	943	0.21%
2021/11/02	2	7.24	0	7.36	7.23	2	953	0.21%
2021/10/25	1	7.47	1	7.54	7.47	0	972	0.00%
2021/10/22	1	7.43	0	0.00	7.40	1	976	0.10%
2021/10/20	0	0.00	0.5	7.50	7.49	-0.5	983	-0.05%
2021/10/19	0	0.00	1.1	7.71	7.55	-1.1	987	-0.11%
2021/10/14	1	7.03	0	0.00	7.03	1	816	0.12%
2021/10/05	0	0.00	2	7.03	7.08	-2	883	-0.23%
2021/10/01	3	7.12	0	0.00	7.10	3	895	0.33%
2021/09/29	0	0.00	1	7.50	7.28	-1	923	-0.11%
2021/09/27	0	0.00	1	7.56	7.39	-1	1,023	-0.10%
2021/09/17	4	7.51	0	0.00	7.28	4	1,086	0.37%
2021/09/16	1	7.10	0	0.00	7.12	1	960	0.10%
2021/09/08	0	6.98	0	7.00	6.84	0	1,073	0.00%
2021/09/06	0	0.00	1	6.98	6.97	-1	1,084	-0.09%
2021/09/01	0	0.00	5.1	7.18	7.13	-5.1	1,090	-0.47%
2021/08/23	0	0.00	1	7.06	7.07	-1	1,215	-0.08%
2021/08/20	1	6.85	0	0.00	6.82	1	1,228	0.08%
2021/08/18	0	0.00	1	7.12	7.15	-1	1,237	-0.08%
2021/08/17	2	7.04	1	7.00	7.00	1	1,254	0.08%
2021/08/16	0.1	7.40	0	0.00	7.09	0.1	1,255	0.01%
2021/08/11	0	0.00	2	7.47	7.42	-2	1,285	-0.16%
2021/08/10	2	7.56	0	7.74	7.54	2	1,302	0.15%
2021/07/21	1	7.98	0.5	8.08	7.87	0.5	2,117	0.02%
2021/07/20	0	0.00	0	8.24	8.09	0	2,112	0.00%
2021/07/16	0	0.00	0	8.37	8.36	0	2,239	0.00%
2021/07/15	0	8.31	0	0.00	8.37	0	2,287	0.00%
2021/07/12	1	8.27	0	0.00	8.28	1	2,420	0.04%
2021/07/09	0	0.00	0	8.29	8.27	0	2,481	0.00%
2021/07/05	0	0.00	10	8.26	8.45	-10	2,529	-0.40%
2021/07/02	12	8.19	1	8.28	8.12	11	2,520	0.44%
2021/07/01	0	0.00	17	8.48	8.55	-17	2,447	-0.69%
2021/06/30	0	0.00	1	8.13	8.10	-1	2,395	-0.04%
2021/06/28	7	8.02	0	0.00	8.05	7	2,403	0.29%
2021/06/24	0	0.00	6	8.09	8.11	-6	2,412	-0.25%
2021/06/23	0	0.00	1	8.00	8.00	-1	2,409	-0.04%
2021/06/21	0	7.60	0	0.00	7.60	0	2,519	0.00%
2021/06/17	1	7.71	0	0.00	7.76	1	2,692	0.04%
2021/06/08	0	0.00	0	8.11	8.02	0	2,810	0.00%
2021/05/31	0	0.00	1	7.84	7.62	-1	3,302	-0.03%
2021/05/28	0	0.00	5	7.80	7.73	-5	3,292	-0.15%
2021/05/25	1	7.62	0	0.00	7.65	1	3,332	0.03%
2021/05/19	0	0.00	2	7.29	7.33	-2	3,415	-0.06%
2021/05/18	0	0.00	4	6.98	7.06	-4	3,444	-0.12%
2021/05/17	2	6.55	0	0.00	6.42	2	3,440	0.06%
2021/05/13	3.5	7.25	0	0.00	7.07	3.5	3,402	0.10%
2021/05/12	5	7.64	0	0.00	7.66	5	3,362	0.15%
2021/05/11	0	0.00	1	8.67	8.48	-1	3,288	-0.03%
2021/05/03	0	0.00	157.5	8.93	8.93	-157.5	3,082	-5.11%	大賣/鉅額交易
2021/04/29	1	8.89	2	9.15	8.89	-1	3,014	-0.03%
2021/04/28	1	8.98	10	9.13	8.90	-9	2,986	-0.30%
2021/04/27	0	0.00	10	8.91	8.90	-10	2,902	-0.34%
2021/04/23	0	0.00	1	8.62	8.62	-1	2,867	-0.03%
2021/04/22	11	8.65	5	9.09	8.38	6	2,861	0.21%
2021/04/21	10	8.85	5	8.85	8.84	5	2,777	0.18%
2021/04/20	15	8.48	1	8.61	8.60	14	2,737	0.51%
2021/04/19	12	8.68	5	8.45	8.66	7	2,719	0.26%
2021/04/16	20	8.38	2	8.34	8.35	18	2,654	0.68%
2021/04/15	4.3	8.15	2	8.17	8.21	2.3	2,624	0.09%
2021/04/14	0	7.91	0	0.00	7.84	0	2,578	0.00%
2021/04/13	1	8.09	2.5	8.08	7.99	-1.5	2,620	-0.06%
2021/04/09	3	7.78	0	0.00	7.80	3	2,670	0.11%
2021/04/08	0	0.00	2	7.90	7.85	-2	2,699	-0.07%
2021/04/07	3	7.78	0	7.85	7.87	3	2,717	0.11%
2021/04/06	0	0.00	0	7.87	7.72	0	2,769	0.00%
2021/03/30	5	7.92	1	7.97	7.87	4	2,883	0.14%
2021/03/25	4	7.78	0	0.00	7.72	4	3,060	0.13%
2021/03/24	57.2	7.80	0	0.00	7.95	57.2	3,047	1.88%
2021/03/23	21	8.34	35	8.21	8.18	-14	2,991	-0.47%
2021/03/22	0.1	9.00	0	0.00	9.08	0.1	2,867	0.00%
2021/03/19	23	8.97	5	9.05	8.95	18	2,883	0.62%
2021/03/18	10	8.99	0	0.00	9.02	10	2,920	0.34%
2021/03/17	0	0.00	0	9.20	9.01	0	2,983	0.00%
2021/03/16	0	0.00	7	9.13	9.15	-7	3,159	-0.22%
2021/03/15	0	0.00	2	9.10	9.13	-2	3,468	-0.06%
2021/03/12	5	8.91	0	0.00	8.95	5	3,514	0.14%
2021/03/11	0	0.00	2	8.91	8.91	-2	3,671	-0.05%
2021/03/10	4	9.05	12	9.04	8.85	-8	4,074	-0.20%
2021/03/09	8	8.79	0	0.00	8.75	8	5,435	0.15%
2021/03/08	13	8.92	0	0.00	8.77	13	5,510	0.24%
2021/03/05	3	9.10	0	0.00	8.90	3	5,524	0.05%
2021/03/04	166	9.27	125	9.30	9.28	41	5,584	0.73%	大買/大賣/
2021/03/03	4	8.91	0	0.00	8.99	4	5,228	0.08%
2021/02/24	5	8.96	0	0.00	8.88	5	5,274	0.09%
2021/02/22	0	0.00	0.1	8.92	8.92	-0.1	5,617	0.00%
2021/02/18	0	0.00	2	8.87	8.75	-2	5,596	-0.04%
2021/02/05	0	0.00	1	8.43	8.60	-1	5,575	-0.02%
2021/02/01	1	8.07	0	0.00	8.05	1	5,746	0.02%
2021/01/28	0	0.00	1	8.31	8.24	-1	5,753	-0.02%
2021/01/26	3	8.11	0	0.00	8.06	3	5,756	0.05%
2021/01/25	10	8.15	0	0.00	8.16	10	5,777	0.17%
2021/01/22	0	0.00	8	7.94	7.91	-8	5,799	-0.14%
2021/01/20	1	8.10	0	8.18	8.11	1	6,103	0.02%
2021/01/19	0.1	8.52	0	8.41	8.51	0.1	6,116	0.00%
2021/01/18	0	0.00	20	8.07	8.28	-20	6,138	-0.33%
2021/01/15	1	8.60	2	8.51	8.51	-1	6,128	-0.02%
2021/01/14	0	0.00	10	8.86	8.85	-10	6,113	-0.16%
2021/01/12	8	8.97	0	0.00	8.93	8	6,201	0.13%
2021/01/07	2	9.00	1	8.96	8.92	1	6,602	0.02%
2021/01/05	10	9.11	0	0.00	9.11	10	6,618	0.15%
2020/12/30	1	9.19	0	0.00	9.15	1	6,574	0.02%
2020/12/29	0	0.00	0	9.20	9.11	0	6,578	0.00%
2020/12/28	10	9.05	0	0.00	9.19	10	6,551	0.15%
2020/12/23	0	0.00	2	9.12	9.12	-2	6,635	-0.03%
2020/12/18	0	0.00	2	8.92	8.83	-2	7,446	-0.03%
2020/12/17	2	9.04	0	0.00	8.98	2	7,585	0.03%
2020/12/15	0	0.00	2	9.05	8.94	-2	7,824	-0.03%
2020/12/14	1	9.14	0	0.00	9.06	1	7,871	0.01%
2020/12/10	2	9.50	0	0.00	9.26	2	7,764	0.03%
2020/12/09	20	9.34	2	9.31	9.32	18	7,598	0.24%
2020/12/08	21	8.59	20	8.50	8.58	1	7,273	0.01%
2020/12/07	1	8.52	0	0.00	8.43	1	7,224	0.01%
2020/12/04	11	9.06	15	9.18	8.80	-4	7,083	-0.06%
2020/12/03	81	10.71	62	10.86	9.63	19	6,720	0.28%
2020/12/02	1	10.70	0	0.00	10.70	1	5,417	0.02%
2020/12/01	1	9.74	5	9.74	9.74	-4	5,380	-0.07%
2020/11/30	0	0.00	18	8.45	8.86	-18	5,423	-0.33%
2020/11/27	0	0.00	24	8.10	8.06	-24	5,443	-0.44%
2020/11/26	20	7.93	10	8.00	8.05	10	5,405	0.19%
2020/11/25	3	8.00	25	8.09	7.98	-22	5,387	-0.41%
2020/11/23	0	0.00	15	8.10	8.04	-15	5,356	-0.28%
2020/11/20	10	8.40	0	0.00	7.97	10	5,364	0.19%
2020/11/19	0	0.00	4	8.01	8.16	-4	5,044	-0.08%
2020/11/17	16	7.42	0	0.00	7.40	16	5,110	0.31%
2020/11/16	20	7.59	0	0.00	7.50	20	5,094	0.39%
2020/11/13	0	0.00	10	7.69	7.63	-10	5,086	-0.20%
2020/11/12	34	7.86	0	0.00	7.63	34	5,089	0.67%
2020/11/11	0	0.00	21	7.63	7.71	-21	4,977	-0.42%
2020/11/06	11	7.15	10	7.09	7.11	1	4,842	0.02%
2020/11/02	1	7.13	0	0.00	7.12	1	4,830	0.02%
2020/10/29	114	7.87	115	7.92	7.77	-1	4,751	-0.02%	大買/大賣/
2020/10/28	12	7.86	10	7.82	7.72	2	4,419	0.05%
2020/10/27	1	7.77	0	0.00	7.77	1	4,369	0.02%
2020/10/26	10	7.82	0.7	7.79	7.74	9.3	4,328	0.21%
2020/10/21	1	7.55	0	0.00	7.65	1	4,245	0.02%
2020/10/16	2	8.35	10	8.71	8.20	-8	4,090	-0.20%
2020/10/15	10	8.50	0	0.00	8.62	10	3,975	0.25%
2020/10/14	0	0.00	4	8.05	8.11	-4	3,690	-0.11%
2020/10/13	5	7.51	0	0.00	7.38	5	3,660	0.14%
2020/10/06	1	7.90	62	7.94	7.88	-61	3,756	-1.62%
2020/09/30	29	8.19	2	8.36	8.27	27	3,810	0.71%
2020/09/28	0	0.00	0.2	8.10	8.00	-0.2	3,710	0.00%
2020/09/25	11	8.25	6	8.38	8.13	5	3,636	0.14%
2020/09/24	116	9.91	89	9.96	9.03	27	3,501	0.77%	大買/
2020/09/22	1	8.48	2	8.95	8.95	-1	2,602	-0.04%
2020/09/14	0	0.00	25	6.18	6.07	-25	1,969	-1.27%
2020/09/10	0	0.00	20	6.30	6.24	-20	1,906	-1.05%
2020/09/09	0	0.00	22	6.10	6.18	-22	1,874	-1.17%
2020/09/07	21	6.52	8	6.38	6.38	13	1,802	0.72%
2020/09/04	15	6.10	0	0.00	6.05	15	1,700	0.88%
2020/09/03	20	6.00	10	6.07	6.13	10	1,655	0.60%
2020/09/02	14	5.90	3	5.92	5.92	11	1,562	0.70%
2020/09/01	0	0.00	30	5.58	5.60	-30	1,417	-2.12%
2020/08/26	0	0.00	10	5.73	5.59	-10	1,371	-0.73%
2020/08/21	15	5.57	0	0.00	5.40	15	1,275	1.18%
2020/08/20	10	5.11	10	5.24	5.09	0	1,161	0.00%
2020/08/19	35	5.37	0	0.00	5.37	35	1,173	2.98%
2020/08/18	10	5.37	0	0.00	5.35	10	1,213	0.82%
2020/08/14	0	0.00	0	5.23	5.15	0	1,175	0.00%
2020/08/06	0	0.00	1	5.58	5.26	-1	1,274	-0.08%
2020/08/04	0	0.00	1	5.06	5.06	-1	1,232	-0.08%
2020/07/30	1	5.10	0	0.00	5.10	1	1,326	0.08%
2020/07/16	0	0.00	10	5.82	5.71	-10	1,347	-0.74%
2020/07/15	10	5.98	0	0.00	5.92	10	1,294	0.77%
2020/06/01	0	0.00	20	5.17	5.16	-20	981	-2.04%
2020/05/26	1	5.27	0	0.00	5.16	1	974	0.10%
2020/05/22	0	0.00	10	5.09	5.02	-10	899	-1.11%
2020/05/21	0	0.00	5	5.13	5.08	-5	895	-0.56%
2020/05/20	0	0.00	37	5.21	5.13	-37	889	-4.16%
2020/05/19	1	5.26	0	0.00	5.26	1	871	0.11%
2020/05/11	60	5.04	0	0.00	5.04	60	766	7.83%
2020/05/07	1	4.77	0	0.00	4.77	1	671	0.15%
2020/05/04	0	0.00	5	4.41	4.43	-5	636	-0.79%
2020/04/30	5	4.52	0	0.00	4.58	5	631	0.79%
2020/04/29	1	4.43	0	0.00	4.50	1	622	0.16%
2020/04/06	0	0.00	4	3.88	3.90	-4	509	-0.79%
2020/04/01	0	0.00	29	3.78	3.80	-29	508	-5.70%
2020/03/30	0	0.00	42	3.60	3.64	-42	557	-7.53%
2020/03/24	40	3.50	0	0.00	3.46	40	536	7.46%
2020/03/19	6	3.32	1	3.34	3.29	5	528	0.95%
2020/03/18	1	3.71	0	0.00	3.65	1	503	0.20%
2020/03/17	4	3.64	0	0.00	3.63	4	495	0.81%
2020/03/13	8	3.76	0	0.00	3.82	8	483	1.65%
2020/03/12	10	4.19	4	4.42	4.12	6	449	1.33%
2020/03/10	7	4.47	0	0.00	4.48	7	426	1.64%
2020/03/09	1	4.89	0	0.00	4.86	1	401	0.25%
2020/02/27	6	5.11	0	0.00	5.12	6	398	1.51%
2020/02/20	1	5.24	0	0.00	5.21	1	385	0.26%
2020/02/17	2	5.23	0	0.00	5.22	2	388	0.51%
2020/01/20	2	5.97	3	5.98	5.97	-1	368	-0.27%
2020/01/16	1	5.95	0	0.00	5.99	1	373	0.27%
2020/01/09	0	0.00	0	5.99	5.95	0	371	0.00%
2020/01/03	2	6.05	0	0.00	6.02	2	367	0.54%
2020/01/02	1	6.08	0	0.00	6.08	1	363	0.28%
2019/12/27	2	6.17	0	0.00	6.13	2	355	0.56%
2019/12/26	11	6.27	10	6.21	6.21	1	357	0.28%
2019/12/17	1	5.83	0	0.00	5.86	1	314	0.32%
2019/12/10	0	0.00	0	5.83	5.83	0	356	0.00%
2019/11/28	10	6.03	10	6.02	6.02	0	366	0.00%
2019/11/18	0	0.00	0	5.86	5.86	0	348	0.00%
2019/11/11	0	0.00	4.6	5.89	5.82	-4.6	375	-1.23%
2019/10/03	0	0.00	0	5.79	5.72	0	667	0.00%
2019/09/24	12	6.17	9	6.20	6.06	3	855	0.35%
2019/09/19	0	0.00	1	6.03	6.03	-1	864	-0.12%
2019/09/16	4	6.05	44	6.14	6.05	-40	857	-4.67%
2019/08/27	1	5.79	0	0.00	5.79	1	809	0.12%
2019/08/21	0	0.00	40	5.99	5.96	-40	805	-4.97%
2019/08/14	42	5.69	0	0.00	5.58	42	784	5.35%
2019/08/13	20	5.84	0	0.00	5.81	20	767	2.61%
2019/08/06	21	6.00	0	0.00	6.05	21	763	2.75%
2019/07/31	22	6.24	24	6.28	6.26	-2	804	-0.25%
2019/07/30	0	0.00	0	6.12	6.13	0	742	0.00%
2019/07/29	2	6.15	0	0.00	6.15	2	744	0.27%
2019/07/16	0	0.00	1	6.10	6.13	-1	795	-0.13%
2019/07/11	1	6.02	0	0.00	6.04	1	790	0.13%
2019/07/08	2	6.00	20	6.02	6.00	-18	767	-2.34%
2019/07/05	2	6.17	0	0.00	6.10	2	804	0.25%
2019/07/04	10	6.17	0	0.00	6.14	10	800	1.25%
2019/07/02	10.5	6.33	0	0.00	6.11	10.5	771	1.36%
2019/06/27	12	6.73	12	6.75	6.65	0	679	0.00%
2019/06/24	0	0.00	0	6.65	6.67	0	695	0.00%
2019/06/13	1	6.61	0	0.00	6.60	1	727	0.14%
2019/05/23	3	6.75	0	0.00	6.75	3	762	0.39%
2019/05/17	0	0.00	5	6.87	6.67	-5	773	-0.65%
2019/05/16	0	0.00	10	6.98	6.92	-10	801	-1.25%
2019/05/14	0	0.00	0.1	7.03	7.03	-0.1	826	-0.01%
2019/05/10	11	7.13	1	7.17	7.11	10	794	1.26%
2019/05/02	5	7.87	0	0.00	7.86	5	743	0.67%
2019/04/24	0	0.00	10	8.16	8.03	-10	699	-1.43%
2019/04/22	0.2	8.13	2.1	8.12	8.16	-1.9	652	-0.28%
2019/04/19	0	0.00	0.2	7.73	7.74	-0.2	599	-0.04%
2019/04/16	0	0.00	8	7.53	7.48	-8	571	-1.40%
2019/04/11	11	7.55	0	0.00	7.52	11	543	2.02%
2019/04/10	10	7.40	40	7.40	7.40	-30	465	-6.45%
2019/04/09	0	0.00	2	6.79	6.73	-2	429	-0.47%
2019/04/08	0	0.00	2	6.79	6.74	-2	425	-0.47%
2019/04/03	0	0.00	1	6.77	6.76	-1	421	-0.24%
2019/04/01	40	6.77	1	6.78	6.71	39	418	9.32%
2019/03/28	5	6.77	0	0.00	6.68	5	408	1.22%
2019/03/25	6	7.03	2	7.10	7.09	4	381	1.05%
2019/03/21	0	7.28	0	0.00	7.29	0	354	0.00%
2019/03/18	0	7.23	0	0.00	7.22	0	356	0.00%
2019/02/27	0	0.00	0.2	7.33	7.32	-0.2	408	-0.05%
2019/02/26	1	7.36	0	0.00	7.35	1	472	0.21%
2019/02/20	0	0.00	5	7.25	7.25	-5	468	-1.07%
2019/02/19	0	0.00	6	7.24	7.23	-6	469	-1.28%
2019/02/14	0	0.00	5	7.07	7.07	-5	425	-1.17%
2019/02/11	1	6.72	0	0.00	6.73	1	400	0.25%
2019/01/30	0	0.00	1	6.78	6.71	-1	397	-0.25%
2019/01/28	0	0.00	2	6.71	6.70	-2	395	-0.51%
2019/01/15	1	6.52	0	0.00	6.52	1	433	0.23%
2019/01/14	1	6.55	0	0.00	6.59	1	431	0.23%
2019/01/09	1	6.62	0	0.00	6.62	1	439	0.23%
2019/01/02	0	0.00	2	6.52	6.52	-2	502	-0.40%
2018/12/22	2	6.55	0	0.00	6.65	2	527	0.38%
2018/12/21	0.2	6.65	0	0.00	6.64	0.2	530	0.04%
2018/11/27	0	0.00	1	7.18	7.21	-1	577	-0.17%
2018/11/23	16	7.30	0	0.00	7.29	16	566	2.83%
2018/11/12	0	0.00	0.6	6.45	6.45	-0.6	496	-0.12%
2018/10/31	1	6.18	0	0.00	6.20	1	523	0.19%
2018/10/30	2	6.03	2	6.03	6.05	0	521	0.00%
2018/10/26	0	0.00	2	6.57	6.22	-2	501	-0.40%
2018/10/25	2	6.46	0	0.00	6.47	2	488	0.41%
2018/10/18	0	0.00	1	6.80	6.80	-1	499	-0.20%
2018/10/17	1	6.82	0	0.00	6.71	1	504	0.20%
2018/10/12	0	0.00	25	6.68	6.80	-25	498	-5.02%
2018/10/11	5	6.91	3	6.85	6.84	2	496	0.40%
2018/10/09	1	7.61	0	0.00	7.59	1	452	0.22%
2018/10/04	4	8.02	0	0.00	8.05	4	443	0.90%
2018/10/03	1	8.03	0	0.00	8.05	1	445	0.22%
2018/10/02	1	8.06	0	0.00	8.07	1	451	0.22%
2018/10/01	0	0.00	3	8.23	8.17	-3	461	-0.65%
2018/09/13	0	0.00	0	7.90	7.93	0	601	0.00%
2018/09/10	5	7.94	0	0.00	7.68	5	605	0.83%
2018/09/07	6	8.22	0	0.00	8.10	6	590	1.02%
2018/09/06	3	8.33	0	0.00	8.33	3	606	0.49%
2018/09/03	1	8.35	0	0.00	8.34	1	607	0.16%
2018/08/31	2	8.37	0	0.00	8.39	2	609	0.33%
2018/08/30	0.1	8.44	21	8.45	8.44	-20.9	618	-3.38%
2018/08/24	2	8.39	31	8.42	8.37	-29	712	-4.07%
2018/08/23	0	0.00	19	8.55	8.47	-19	729	-2.61%
2018/08/22	0	0.00	14	8.44	8.44	-14	727	-1.92%
2018/08/21	1	8.26	0	0.00	8.28	1	724	0.14%
2018/08/20	1	8.20	0	0.00	8.20	1	724	0.14%
2018/08/16	6	8.24	2	8.24	8.23	4	724	0.55%
2018/08/14	40	8.37	0	0.00	8.37	40	757	5.28%
2018/08/13	6	8.46	0	0.00	8.38	6	765	0.78%
2018/08/10	0	0.00	8	8.92	8.81	-8	771	-1.04%
2018/08/08	0	0.00	5	9.01	8.96	-5	777	-0.64%
2018/07/31	0	0.00	1	9.07	9.07	-1	807	-0.12%
2018/07/26	0	0.00	0.4	8.80	8.85	-0.4	830	-0.05%
2018/07/25	2	8.77	0	0.00	8.80	2	841	0.24%
2018/07/24	1	8.85	0	0.00	8.86	1	851	0.12%
2018/07/23	1	8.96	0	0.00	8.95	1	850	0.12%
2018/07/20	1	9.03	0	0.00	9.03	1	860	0.12%
2018/07/18	1	9.02	0	0.00	9.09	1	889	0.11%
2018/07/12	1	9.05	0	0.00	9.05	1	1,015	0.10%
2018/07/10	0	0.00	12	9.03	8.96	-12	1,079	-1.11%
2018/07/09	2	8.92	18	8.97	8.92	-16	1,224	-1.31%
2018/07/06	3	8.61	1	8.62	8.77	2	1,310	0.15%
2018/07/05	14	9.01	0	0.00	8.94	14	1,286	1.09%
2018/07/04	20.1	9.40	0	0.00	9.33	20.1	1,261	1.60%
2018/07/03	2	9.94	0	0.00	9.85	2	1,238	0.16%
2018/07/02	22	10.02	1	10.15	9.98	21	1,253	1.68%
2018/06/22	0	0.00	2	10.43	10.45	-2	1,250	-0.16%
2018/06/21	2	10.38	0	0.00	10.35	2	1,251	0.16%
2018/06/15	1	10.55	0	0.00	10.60	1	1,250	0.08%
2018/06/14	0	0.00	5	10.75	10.65	-5	1,252	-0.40%
2018/06/12	0	0.00	1	10.55	10.55	-1	1,257	-0.08%
2018/06/11	2	10.63	8	10.61	10.60	-6	1,270	-0.47%
2018/06/08	1	10.75	1	10.90	10.75	0	1,272	0.00%
2018/06/07	3	10.82	0	0.00	10.80	3	1,278	0.23%
2018/06/06	4	10.85	3	10.90	10.90	1	1,287	0.08%
2018/06/05	20.1	11.05	51	11.00	11.05	-30.9	1,283	-2.41%
2018/05/31	0	0.00	4	10.58	10.55	-4	1,221	-0.33%
2018/05/30	1	10.35	5	10.35	10.40	-4	1,208	-0.33%
2018/05/25	2	10.43	0	0.00	10.40	2	1,216	0.16%
2018/05/24	0	0.00	0	10.50	10.50	0	1,217	0.00%
2018/05/23	3	10.48	0	0.00	10.50	3	1,225	0.24%
2018/05/22	17	10.66	17	10.89	10.65	0	1,215	0.00%
2018/05/18	24	10.57	32	10.77	10.60	-8	1,221	-0.65%
2018/05/17	0	0.00	5	10.50	10.55	-5	1,219	-0.41%
2018/05/16	8	10.54	7	10.63	10.55	1	1,219	0.08%
2018/05/15	2	10.50	0	0.00	10.50	2	1,225	0.16%
2018/05/14	3	10.60	0	0.00	10.60	3	1,266	0.24%
2018/05/11	1	10.60	2	10.68	10.65	-1	1,265	-0.08%
2018/05/10	2	10.60	2	10.68	10.65	0	1,263	0.00%
2018/05/07	1	10.75	1	10.75	10.70	0	1,276	0.00%
2018/05/04	9	10.67	0	0.00	10.65	9	1,278	0.70%
2018/05/03	15	10.87	0	0.00	10.85	15	1,270	1.18%
2018/05/02	0.2	11.00	10	11.13	11.10	-9.8	1,259	-0.78%
2018/04/30	7	11.28	8	11.28	11.20	-1	1,252	-0.08%
2018/04/27	1	11.45	0	0.00	11.45	1	1,244	0.08%
2018/04/26	4	11.59	0	0.00	11.55	4	1,244	0.32%
2018/04/25	4	11.71	5	11.88	11.80	-1	1,244	-0.08%
2018/04/24	9	11.87	9	12.00	11.70	0	1,241	0.00%
2018/04/23	0	12.20	4	12.15	12.20	-4	1,234	-0.32%
2018/04/20	1	11.65	3	11.78	11.80	-2	1,198	-0.17%
2018/04/19	5	11.58	5	11.73	11.65	0	1,209	0.00%
2018/04/18	4	11.65	84	11.70	11.75	-80	1,222	-6.55%
2018/04/16	4	11.45	1	11.45	11.60	3	1,252	0.24%
2018/04/13	26	11.76	0	0.00	11.75	26	1,234	2.11%
2018/04/12	5	11.25	6	10.83	11.35	-1	1,159	-0.09%
2018/04/11	7	10.34	27	10.36	10.35	-20	1,088	-1.84%
2018/04/10	6	10.47	0	0.00	10.40	6	1,081	0.55%
2018/04/09	13	10.55	18	10.65	10.65	-5	1,088	-0.46%
2018/04/03	16	10.65	5	10.73	10.65	11	1,080	1.02%
2018/04/02	25	10.86	22	10.83	10.85	3	1,068	0.28%
2018/03/31	9	10.97	19	11.05	10.95	-10	1,046	-0.96%
2018/03/30	4	11.03	0	0.00	11.05	4	1,036	0.39%
2018/03/29	3	11.13	1	11.25	11.15	2	1,026	0.19%
2018/03/28	2	11.15	0	0.00	11.20	2	1,029	0.19%
2018/03/27	1	11.20	0	0.00	11.25	1	1,032	0.10%
2018/03/26	11	11.17	24	11.15	11.20	-13	1,061	-1.22%
2018/03/23	6	11.14	1	11.20	11.15	5	1,058	0.47%
2018/03/22	3	11.37	0	0.00	11.35	3	1,051	0.29%
2018/03/21	6	11.37	3	11.35	11.40	3	1,052	0.29%
2018/03/20	10	11.31	31	11.29	11.35	-21	1,063	-1.97%
2018/03/19	31	11.25	31	11.25	11.30	0	1,061	0.00%
2018/03/16	0	11.40	0	0.00	11.35	0	1,074	0.00%
2018/03/15	3	11.47	0	0.00	11.40	3	1,069	0.28%
2018/03/13	3	11.50	0	0.00	11.50	3	1,058	0.28%
2018/03/12	6	11.42	5	11.42	11.40	1	1,055	0.09%
2018/03/09	3	11.70	0	0.00	11.65	3	1,046	0.29%
2018/03/08	1	11.55	0	0.00	11.55	1	1,034	0.10%
2018/03/07	1	11.60	0	0.00	11.55	1	1,037	0.10%
2018/03/05	1	11.35	2	11.35	11.35	-1	1,039	-0.10%
2018/03/02	11	11.39	0	0.00	11.45	11	1,039	1.06%
2018/03/01	6	11.53	0	0.00	11.60	6	1,031	0.58%
2018/02/27	0	0.00	2	11.80	11.70	-2	1,032	-0.19%
2018/02/26	0	0.00	1.1	11.75	11.75	-1.1	1,032	-0.11%
2018/02/22	1	11.40	1	11.60	11.60	0	1,040	0.00%
2018/02/21	4	11.53	5	11.50	11.50	-1	1,045	-0.10%
2018/02/12	37	11.49	7	11.49	11.45	30	1,049	2.86%
2018/02/09	9	11.57	3	11.78	11.85	6	1,044	0.57%
2018/02/08	3.3	12.14	0	0.00	12.25	3.3	1,040	0.32%
2018/02/07	0.3	12.15	5	12.19	12.15	-4.7	1,058	-0.44%
2018/02/06	19	12.27	5	12.15	12.00	14	1,058	1.32%
2018/02/05	3	12.73	2	12.80	12.85	1	1,031	0.10%
2018/02/02	0.2	13.05	6	13.03	13.05	-5.8	1,028	-0.56%
2018/02/01	3	12.90	0	0.00	12.90	3	1,035	0.29%
2018/01/31	2	12.93	0	0.00	13.05	2	1,069	0.19%
2018/01/30	2	13.05	0	0.00	13.10	2	1,066	0.19%
2018/01/26	1	13.15	1	13.30	13.25	0	1,060	0.00%
2018/01/25	0	0.00	4	13.33	13.20	-4	1,060	-0.38%
2018/01/24	3	13.02	0	0.00	13.20	3	1,058	0.28%
2018/01/23	6	13.10	0	0.00	13.10	6	1,059	0.57%
2018/01/22	1	13.15	0	0.00	13.20	1	1,056	0.09%
2018/01/19	5.2	13.22	0	0.00	13.20	5.2	1,057	0.49%
2018/01/18	4	13.41	0	0.00	13.40	4	1,059	0.38%
2018/01/16	3	13.52	0	0.00	13.50	3	1,044	0.29%
2018/01/15	0	0.00	2	13.70	13.70	-2	1,031	-0.19%
2018/01/10	2	13.23	2	13.55	13.50	0	976	0.00%
2018/01/09	16	13.35	15	13.40	13.35	1	894	0.11%
2018/01/08	10	13.45	9.2	13.16	13.45	0.8	869	0.09%
2018/01/04	0	0.00	1	12.75	12.65	-1	769	-0.13%
2018/01/03	1	12.65	3	12.68	12.65	-2	778	-0.26%