再生-KY (1337)-台新-高雄券商分點個股進出

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
7.02
漲跌
▲0.03
漲幅
+0.43%
成交量
181張
產業
上市塑膠類股▼0.26%
143人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

再生-KY (1337)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	3	7.05	7.02	-3	462	-0.65%
2024/11/20	0	0.00	3	7.02	6.96	-3	461	-0.65%
2024/11/15	1	6.96	0	0.00	6.90	1	465	0.21%
2024/11/11	1	6.95	2	6.93	6.96	-1	471	-0.21%
2024/11/08	1	7.09	0	0.00	7.05	1	474	0.21%
2024/11/07	0	0.00	1	7.08	7.10	-1	476	-0.21%
2024/11/06	1	7.11	0	0.00	7.07	1	485	0.21%
2024/11/05	0	0.00	5	7.10	7.10	-5	502	-0.99%
2024/11/04	2	7.07	0	0.00	7.07	2	516	0.39%
2024/11/01	1	7.11	0	0.00	7.07	1	538	0.19%
2024/10/25	5	7.16	0	0.00	7.16	5	555	0.90%
2024/10/24	1	7.17	0	0.00	7.14	1	560	0.18%
2024/10/22	0	7.10	10	7.10	7.09	-10	573	-1.74%
2024/10/21	1	7.21	21	7.16	7.16	-20	573	-3.49%
2024/10/18	0	7.23	0	0.00	7.16	0	584	0.00%
2024/10/11	0	0.00	20	7.41	7.34	-20	659	-3.03%
2024/10/09	2	7.50	0	0.00	7.44	2	663	0.30%
2024/10/08	2	7.70	2	7.96	7.70	0	667	0.00%
2024/10/07	1	7.89	5	7.92	7.91	-4	686	-0.58%
2024/10/04	44	8.04	15	7.98	7.91	29	725	3.99%
2024/10/01	17	7.83	11	7.87	7.63	6	674	0.89%
2024/09/30	2	7.30	19	7.32	7.46	-17	630	-2.70%
2024/09/27	0.5	7.18	11	7.24	7.28	-10.5	625	-1.68%
2024/09/26	1	7.12	0	0.00	7.15	1	616	0.16%
2024/09/23	1	7.10	0	0.00	7.07	1	622	0.16%
2024/09/20	1	7.10	1	7.21	7.14	0	632	0.00%
2024/09/19	1	7.16	0	0.00	7.16	1	648	0.15%
2024/09/18	2	7.17	0	0.00	7.17	2	654	0.31%
2024/09/16	0	0.00	4	7.21	7.21	-4	664	-0.60%
2024/09/13	1	7.09	0	0.00	7.12	1	678	0.15%
2024/09/11	0.3	7.04	0	0.00	6.97	0.3	685	0.04%
2024/09/04	2	6.84	0	0.00	6.83	2	722	0.28%
2024/09/03	6	7.03	0	0.00	7.07	6	732	0.82%
2024/08/29	0.2	7.12	0	0.00	7.13	0.2	768	0.03%
2024/08/28	0.2	7.16	0	0.00	7.10	0.2	773	0.03%
2024/08/26	1	7.15	0	0.00	7.15	1	782	0.13%
2024/08/23	1.2	7.04	0	0.00	7.18	1.2	803	0.15%
2024/08/21	1	6.98	0	0.00	7.02	1	817	0.12%
2024/08/20	2	6.99	0	0.00	6.99	2	817	0.24%
2024/08/16	2	7.05	0	0.00	7.02	2	826	0.24%
2024/08/13	2	7.01	0	0.00	7.01	2	851	0.24%
2024/08/07	2	6.70	0	0.00	6.68	2	865	0.23%
2024/08/06	1	6.42	26	6.37	6.48	-25	863	-2.89%
2024/08/05	2	6.87	29	6.65	6.64	-27	875	-3.09%
2024/07/30	3	7.24	1	7.32	7.39	2	890	0.22%
2024/07/29	2	7.36	0	0.00	7.32	2	918	0.22%
2024/07/26	1.2	7.42	10	7.33	7.43	-8.8	922	-0.95%
2024/07/23	0.6	7.64	0	0.00	7.53	0.6	945	0.06%
2024/07/22	5	7.52	0	0.00	7.56	5	950	0.53%
2024/07/19	1.2	7.64	0	0.00	7.62	1.2	969	0.12%
2024/07/18	3.3	7.84	0	0.00	7.85	3.3	981	0.33%
2024/07/17	0	0.00	3	8.01	7.93	-3	1,004	-0.30%
2024/07/16	3	7.94	3	8.03	7.86	0	1,000	0.00%
2024/07/15	7	8.01	1	8.22	7.95	6	998	0.60%
2024/07/12	0	0.00	25	8.01	8.09	-25	975	-2.56%
2024/07/10	1	7.76	3	7.86	7.87	-2	950	-0.21%
2024/07/09	21	7.98	11	7.97	7.88	10	937	1.07%
2024/07/08	10	7.95	14	7.84	7.80	-4	892	-0.45%
2024/07/04	0	0.00	2	7.44	7.40	-2	820	-0.24%
2024/07/03	2	7.45	0	0.00	7.37	2	811	0.25%
2024/06/27	4.3	7.30	0	0.00	7.28	4.3	796	0.54%
2024/06/26	6.7	7.38	0	0.00	7.32	6.7	796	0.84%
2024/06/25	2	7.37	0	0.00	7.37	2	788	0.26%
2024/06/24	0.2	7.50	0	0.00	7.43	0.2	777	0.03%
2024/06/21	0	0.00	7	7.54	7.51	-7	775	-0.90%
2024/06/20	0	0.00	1	7.52	7.51	-1	768	-0.13%
2024/06/19	5	7.40	0	0.00	7.37	5	755	0.66%
2024/06/14	0	0.00	2	7.46	7.46	-2	742	-0.27%
2024/06/12	1	7.52	0	0.00	7.53	1	751	0.13%
2024/06/11	1	7.61	2	7.77	7.61	-1	749	-0.13%
2024/06/06	8	7.41	0	0.00	7.40	8	727	1.10%
2024/06/05	5	7.52	1	7.61	7.59	4	709	0.56%
2024/06/03	5	7.68	0	0.00	7.72	5	710	0.70%
2024/05/30	3	7.75	0	0.00	7.62	3	710	0.42%
2024/05/28	0	0.00	1	7.78	7.78	-1	692	-0.14%
2024/05/27	1	7.44	1	7.53	7.50	0	686	0.00%
2024/05/22	5	7.60	0	0.00	7.58	5	695	0.72%
2024/05/20	0	0.00	2	7.71	7.70	-2	727	-0.28%
2024/05/17	0	0.00	16	7.51	7.55	-16	717	-2.23%
2024/05/15	1	7.47	0	0.00	7.40	1	732	0.14%
2024/05/14	3	7.50	1	7.53	7.50	2	746	0.27%
2024/05/08	3	7.66	1	7.80	7.67	2	685	0.29%
2024/05/07	0	0.00	1	7.88	7.81	-1	678	-0.15%
2024/05/03	1.1	7.67	0	0.00	7.63	1.1	640	0.17%
2024/05/02	0	0.00	2	7.81	7.78	-2	634	-0.32%
2024/04/30	5	7.66	0	0.00	7.62	5	592	0.84%
2024/04/29	0	0.00	2	7.88	7.82	-2	581	-0.34%
2024/04/25	0	0.00	7	7.74	7.75	-7	539	-1.30%
2024/04/24	0	0.00	1	7.74	7.62	-1	513	-0.19%
2024/04/23	0	0.00	5	7.62	7.60	-5	495	-1.01%
2024/04/22	4	7.22	0	0.00	7.21	4	467	0.86%
2024/04/19	2	7.17	0	0.00	7.12	2	459	0.43%
2024/04/18	1	7.24	0	0.00	7.24	1	451	0.22%
2024/04/17	0.4	7.20	0	0.00	7.18	0.4	451	0.08%
2024/04/16	1.3	7.14	0	0.00	7.13	1.3	451	0.28%
2024/04/15	1	7.24	0	0.00	7.22	1	438	0.23%
2024/04/12	2	7.31	0	0.00	7.31	2	441	0.45%
2024/04/11	0	0.00	26	7.32	7.31	-26	442	-5.88%
2024/04/09	0	7.24	0	0.00	7.17	0	445	0.00%
2024/04/02	2	7.15	0	0.00	7.13	2	463	0.43%
2024/04/01	0	7.17	3	7.16	7.15	-3	472	-0.63%
2024/03/29	2	7.18	0	0.00	7.14	2	515	0.39%
2024/03/27	1	7.15	0	0.00	7.14	1	629	0.16%
2024/03/26	26	7.15	0	0.00	7.22	26	621	4.19%
2024/03/25	3	7.13	0	0.00	7.13	3	617	0.49%
2024/03/21	0	0.00	0.1	7.14	7.11	-0.1	617	-0.01%
2024/03/19	0	7.19	1.2	7.18	7.17	-1.2	615	-0.19%
2024/03/18	2.1	7.11	3	7.12	7.20	-0.9	615	-0.14%
2024/03/15	3	7.10	1	7.07	7.10	2	612	0.33%
2024/03/14	0.3	7.40	0	0.00	7.35	0.3	590	0.05%
2024/03/13	1	7.44	0	0.00	7.38	1	589	0.17%
2024/03/08	0	7.52	0	0.00	7.43	0	578	0.00%
2024/03/07	3	7.57	1	7.56	7.49	2	574	0.35%
2024/03/06	0	0.00	3	7.72	7.63	-3	566	-0.53%
2024/03/05	3	7.68	0	0.00	7.70	3	561	0.53%
2024/03/04	1	7.69	7	7.76	7.75	-6	553	-1.08%
2024/03/01	1.1	7.75	1	7.76	7.76	0.1	545	0.02%
2024/02/29	1	7.80	3	7.75	7.76	-2	544	-0.37%
2024/02/27	1	7.70	0	0.00	7.68	1	538	0.19%
2024/02/26	0	7.91	0	0.00	7.80	0	537	0.01%
2024/02/23	0	0.00	3	7.90	7.89	-3	533	-0.56%
2024/02/22	11	8.08	2	8.18	7.98	9	522	1.72%
2024/02/21	0	0.00	9	7.98	8.00	-9	498	-1.80%
2024/02/20	5	7.82	1	7.89	7.81	4	479	0.83%
2024/02/15	1	7.31	1	7.51	7.42	0	454	0.00%
2024/01/30	0.2	7.40	0	0.00	7.28	0.2	426	0.05%
2024/01/26	0	7.33	0	0.00	7.36	0	427	0.00%
2024/01/17	7.2	7.14	0	0.00	7.12	7.2	432	1.65%
2024/01/16	5	7.30	0	0.00	7.31	5	425	1.18%
2024/01/15	0	7.47	0	0.00	7.41	0	420	0.00%
2024/01/12	1.1	7.43	0	0.00	7.41	1.1	420	0.25%
2024/01/11	1	7.44	0	0.00	7.48	1	420	0.24%
2024/01/10	0	0.00	3	7.44	7.41	-3	418	-0.72%
2024/01/05	0	0.00	0	7.59	7.54	0	419	0.00%
2024/01/04	2	7.52	94	7.50	7.43	-92	420	-21.90%
2024/01/03	2	7.58	0	7.62	7.55	2	415	0.48%
2024/01/02	6	7.68	1	7.70	7.62	5	409	1.22%
2023/12/29	1	7.56	0	0.00	7.55	1	400	0.25%
2023/12/27	2	7.65	0	0.00	7.69	2	390	0.51%
2023/12/26	107.1	7.78	103	7.59	7.58	4.1	383	1.07%	大買/大賣/
2023/12/25	9	7.78	53	7.88	7.78	-44	340	-12.91%
2023/12/19	0	0.00	7	7.14	7.13	-7	231	-3.03%
2023/12/15	121	7.16	94	7.16	7.17	27	229	11.77%	大買/
2023/12/14	22	7.18	0	0.00	7.16	22	231	9.52%
2023/12/11	0	0.00	3	7.19	7.19	-3	228	-1.31%
2023/12/07	2	7.21	0	0.00	7.21	2	233	0.86%
2023/11/15	0	0.00	0.6	7.10	7.07	-0.6	267	-0.22%
2023/11/08	0.2	7.05	0	0.00	7.01	0.2	284	0.05%
2023/10/31	1	7.02	0	0.00	6.99	1	325	0.31%
2023/10/30	0.2	7.06	0	0.00	7.05	0.2	335	0.05%
2023/10/27	0.1	7.08	0	0.00	7.04	0.1	342	0.03%
2023/10/18	0.1	7.07	0	0.00	7.04	0.1	421	0.01%
2023/10/17	0.6	7.09	0	0.00	7.07	0.6	430	0.13%
2023/10/13	1	7.16	0	0.00	7.16	1	460	0.22%
2023/10/12	1	7.16	0	0.00	7.17	1	489	0.20%
2023/10/06	0	0.00	10	7.17	7.17	-10	551	-1.81%
2023/10/03	51	7.21	41	7.17	7.17	10	674	1.48%
2023/10/02	0.5	7.17	0	7.18	7.12	0.5	697	0.07%
2023/09/06	0.1	7.45	0	0.00	7.37	0.1	1,278	0.01%
2023/09/01	0	0.00	2	7.57	7.57	-2	1,320	-0.15%
2023/08/25	0	7.32	0	0.00	7.31	0	1,379	0.00%
2023/08/18	0	7.54	0	0.00	7.37	0	1,513	0.00%
2023/08/17	0	0.00	1	7.35	7.39	-1	1,579	-0.06%
2023/08/16	6	7.39	0.4	7.38	7.35	5.6	1,607	0.35%
2023/08/14	3	7.47	0	7.52	7.40	3	1,663	0.18%
2023/08/09	8	7.71	0.3	7.72	7.67	7.7	1,956	0.39%
2023/08/04	0	0.00	9	7.98	8.00	-9	2,236	-0.40%
2023/08/02	2.5	7.97	0	0.00	7.92	2.5	2,239	0.11%
2023/07/31	0.1	8.03	0	0.00	7.99	0.1	2,237	0.00%
2023/07/28	3	8.05	0	0.00	8.04	3	2,243	0.13%
2023/07/27	4	8.08	0	0.00	8.10	4	2,241	0.18%
2023/07/26	1	8.06	192	8.01	7.96	-191	2,235	-8.54%	大賣/鉅額交易
2023/07/25	14	8.00	0	0.00	8.01	14	2,223	0.63%
2023/07/24	1	8.05	0	8.12	8.03	1	2,216	0.05%
2023/07/21	2	8.28	0	0.00	8.19	2	2,199	0.09%
2023/07/19	7	8.19	0	0.00	8.12	7	2,176	0.32%
2023/07/18	6	8.19	0.1	8.25	8.15	5.9	2,167	0.27%
2023/07/17	1	8.43	3	8.30	8.37	-2	2,141	-0.09%
2023/07/14	10	8.34	6	8.29	8.28	4	2,122	0.19%
2023/07/13	12	8.64	0	0.00	8.55	12	2,104	0.57%
2023/07/12	19	8.91	0	0.00	8.81	19	2,090	0.91%
2023/07/11	1	9.24	0	0.00	9.22	1	2,057	0.05%
2023/07/10	5.5	9.29	11	9.33	9.37	-5.5	2,031	-0.27%
2023/07/07	1	8.80	0	0.00	8.98	1	1,971	0.05%
2023/07/06	2	8.98	0	0.00	8.98	2	1,948	0.10%
2023/07/05	12	9.02	3	9.03	9.05	9	1,934	0.47%
2023/07/04	7	9.14	0	0.00	9.07	7	1,913	0.37%
2023/07/03	2	9.13	0	0.00	9.26	2	1,890	0.11%
2023/06/30	9	9.12	0	0.00	9.19	9	1,853	0.49%
2023/06/29	7	9.23	8	9.22	9.16	-1	1,829	-0.05%
2023/06/28	2	9.13	1.1	9.27	9.15	0.9	1,796	0.05%
2023/06/27	1.2	9.00	0	0.00	8.98	1.2	1,742	0.07%
2023/06/26	2.1	9.38	32	9.07	9.03	-29.9	1,711	-1.75%
2023/06/21	9	8.83	0	0.00	9.01	9	1,634	0.55%
2023/06/20	17	9.04	28	8.89	8.96	-11	1,547	-0.71%
2023/06/19	1	8.35	3	8.37	8.38	-2	1,424	-0.14%
2023/06/16	2	8.40	2	8.45	8.41	0	1,417	0.00%
2023/06/15	1	8.09	0	0.00	8.24	1	1,390	0.07%
2023/06/14	0.7	8.33	0	0.00	8.19	0.7	1,367	0.05%
2023/06/13	3.1	8.27	0	0.00	8.30	3.1	1,366	0.22%
2023/06/12	0.2	8.49	1	8.38	8.44	-0.8	1,351	-0.06%
2023/06/09	8	8.38	12	8.42	8.41	-4	1,334	-0.30%
2023/06/07	0	0.00	6	8.27	8.22	-6	1,302	-0.46%
2023/06/06	3	8.30	14	8.26	8.26	-11	1,300	-0.85%
2023/06/05	0	0.00	14	8.23	8.27	-14	1,289	-1.09%
2023/06/02	11	8.03	10	8.20	8.00	1	1,273	0.08%
2023/06/01	25	8.09	0	0.00	8.10	25	1,253	1.99%
2023/05/31	7	8.14	0	0.00	8.07	7	1,246	0.56%
2023/05/30	6	8.16	4	8.13	8.10	2	1,237	0.16%
2023/05/29	0	0.00	20	8.14	8.27	-20	1,227	-1.63%
2023/05/26	21.6	7.98	15.3	8.11	7.99	6.3	1,207	0.52%
2023/05/25	31	8.21	5.3	8.13	8.10	25.7	1,181	2.17%
2023/05/24	4.7	8.45	8	8.46	8.43	-3.3	1,133	-0.29%
2023/05/23	12	8.81	20	8.75	8.68	-8	1,103	-0.72%
2023/05/22	0	8.52	20	8.55	8.58	-20	1,034	-1.93%
2023/05/19	5	8.55	4	8.42	8.42	1	1,001	0.10%
2023/05/18	30	8.45	0	0.00	8.41	30	966	3.10%
2023/05/17	14	8.48	15	8.45	8.41	-1	937	-0.11%
2023/05/16	15.1	8.68	25	8.62	8.45	-10	863	-1.15%
2023/05/15	46	8.12	55	8.12	8.40	-9	718	-1.25%
2023/05/12	13	7.78	0	0.00	7.73	13	633	2.05%
2023/05/11	13	7.78	0	0.00	7.60	13	615	2.11%
2023/05/10	4	7.95	32	8.06	8.08	-28	513	-5.45%
2023/05/09	0.1	7.35	0	0.00	7.35	0.1	370	0.01%
2023/05/08	1	7.30	0	0.00	7.31	1	368	0.27%
2023/05/05	3.1	7.33	0	0.00	7.29	3.1	366	0.83%
2023/05/04	0	0.00	7	7.35	7.33	-7	360	-1.94%
2023/05/03	0	0.00	2	7.18	7.19	-2	345	-0.58%
2023/05/02	0.1	7.23	0	0.00	7.18	0.1	346	0.02%
2023/04/28	0.1	7.15	0	0.00	7.15	0.1	352	0.02%
2023/04/26	0.1	7.14	0	0.00	7.09	0.1	350	0.03%
2023/04/25	2	7.09	0	0.00	7.09	2	349	0.57%
2023/04/20	0	7.22	0	0.00	7.13	0	354	0.00%
2023/04/18	0	7.31	9	7.37	7.28	-9	349	-2.58%
2023/04/17	5	7.19	4	7.21	7.17	1	336	0.30%
2023/04/13	0	7.02	0	7.08	7.01	0	317	0.01%
2023/04/12	0	7.06	0	0.00	7.03	0	314	0.00%
2023/04/11	0	7.07	0	0.00	7.00	0	313	0.00%
2023/04/10	0	0.00	1.1	6.97	6.99	-1.1	317	-0.33%
2023/04/07	0	7.00	0	0.00	6.95	0	332	0.01%
2023/04/06	1	6.98	0	0.00	6.97	1	337	0.30%
2023/03/29	0.9	6.99	0	6.99	6.96	0.9	344	0.25%
2023/03/27	1.1	6.93	200	6.92	6.94	-199	359	-55.37%	大賣/鉅額交易
2023/03/23	1	7.00	0	0.00	6.99	1	366	0.27%
2023/03/20	0	0.00	1	6.92	6.97	-1	397	-0.25%
2023/03/16	1.4	6.94	0	0.00	6.90	1.4	408	0.33%
2023/03/15	0	0.00	5	7.03	7.03	-5	407	-1.23%
2023/03/13	2.3	7.07	0	0.00	7.08	2.3	438	0.54%
2023/03/09	0.1	7.28	3	7.26	7.26	-2.9	456	-0.64%
2023/03/08	6	7.20	0	0.00	7.20	6	459	1.30%
2023/03/06	0.1	7.25	0	0.00	7.22	0.1	466	0.01%
2023/03/02	5	7.15	0	0.00	7.16	5	472	1.06%
2023/03/01	0	7.23	0	0.00	7.18	0	478	0.01%
2023/02/24	0.5	7.23	0	0.00	7.20	0.5	480	0.10%
2023/02/23	0.5	7.26	4	7.23	7.20	-3.5	483	-0.72%
2023/02/22	1.1	7.12	0.1	7.19	7.18	0.9	495	0.19%
2023/02/21	1.1	7.13	0	0.00	7.15	1.1	579	0.18%
2023/02/20	4	7.14	0	0.00	7.13	4	602	0.66%
2023/02/17	0.1	7.18	0	0.00	7.10	0.1	606	0.01%
2023/02/15	1	7.05	0	0.00	7.06	1	627	0.16%
2023/02/14	1	7.11	0	0.00	7.08	1	637	0.16%
2023/02/13	0	0.00	1	7.13	7.13	-1	646	-0.15%
2023/02/10	5	7.10	0	0.00	7.08	5	681	0.73%
2023/02/09	0.5	7.23	0	0.00	7.21	0.5	697	0.07%
2023/02/07	0	0.00	1	7.29	7.24	-1	708	-0.14%
2023/02/06	0	7.15	0	0.00	7.15	0	688	0.00%
2023/02/01	0	7.16	0	0.00	7.11	0	720	0.00%
2023/01/31	2	7.12	0	0.00	7.10	2	732	0.27%
2023/01/30	0	7.07	0	0.00	7.08	0	743	0.00%
2023/01/10	0	0.00	1	7.11	7.12	-1	865	-0.12%
2023/01/04	0	0.00	2	7.06	7.00	-2	918	-0.22%
2023/01/03	0	0.00	1.4	7.03	7.02	-1.4	937	-0.15%
2022/12/30	1	7.02	0	0.00	7.02	1	963	0.11%
2022/12/29	2	7.04	0	0.00	7.01	2	1,039	0.19%
2022/12/28	0	0.00	1	7.15	7.07	-1	1,064	-0.09%
2022/12/27	1	7.15	0	0.00	7.13	1	1,078	0.09%
2022/12/22	1	6.92	0	0.00	6.90	1	1,082	0.09%
2022/12/20	1	6.86	0	0.00	6.86	1	1,108	0.09%
2022/12/16	3	7.05	0	0.00	7.04	3	1,152	0.26%
2022/12/15	0	0.00	1	7.19	7.18	-1	1,192	-0.08%
2022/12/14	0	0.00	2	7.16	7.14	-2	1,237	-0.16%
2022/12/12	0	0.00	3	7.16	7.13	-3	1,296	-0.23%
2022/12/09	1	7.04	2	7.06	7.06	-1	1,308	-0.08%
2022/12/07	3	6.98	0	0.00	7.00	3	1,381	0.22%
2022/12/06	8	7.01	0.1	7.06	7.03	7.9	1,387	0.57%
2022/12/05	8	7.10	1	7.34	7.06	7	1,497	0.47%
2022/12/02	1	7.27	4	7.30	7.21	-3	1,475	-0.20%
2022/11/29	0	7.10	0	0.00	7.04	0	1,445	0.00%
2022/11/28	1	6.93	0	0.00	6.92	1	1,445	0.07%
2022/11/24	0.1	7.00	1.1	7.06	7.00	-1	1,446	-0.07%
2022/11/23	0.1	7.09	0	0.00	6.92	0.1	1,445	0.01%
2022/11/22	0.1	6.92	0	0.00	6.93	0.1	1,446	0.01%
2022/11/21	2.1	6.94	0	0.00	6.91	2.1	1,446	0.14%
2022/11/18	5.1	6.98	1	7.02	6.96	4.1	1,446	0.28%
2022/11/17	4.1	7.17	20	7.10	7.13	-15.9	1,431	-1.11%
2022/11/16	19.1	6.85	0	0.00	6.81	19.1	1,354	1.41%
2022/11/15	1.1	7.08	1	7.09	7.08	0.1	1,327	0.01%
2022/11/14	0.1	7.14	7	7.08	7.12	-6.9	1,321	-0.52%
2022/11/11	0.1	7.16	0	0.00	7.09	0.1	1,312	0.01%
2022/11/10	2.1	7.12	1	7.09	7.09	1.1	1,298	0.08%
2022/11/09	2.1	7.32	0	0.00	7.23	2.1	1,288	0.16%
2022/11/08	2	7.34	2	7.40	7.38	0	1,279	0.00%
2022/11/07	2.1	7.24	2	7.29	7.29	0.1	1,243	0.01%
2022/11/04	1	7.09	1	7.09	7.10	0	1,223	0.00%
2022/11/03	5	7.11	0	0.00	7.11	5	1,214	0.41%
2022/11/01	3	7.25	3	7.19	7.29	0	1,190	0.00%
2022/10/31	1	7.21	10.5	7.19	7.19	-9.5	1,170	-0.81%
2022/10/28	3	7.06	1	7.11	7.05	2	1,155	0.17%
2022/10/27	4	7.13	0	0.00	7.10	4	1,143	0.35%
2022/10/25	10	7.16	0	0.00	7.15	10	1,111	0.90%
2022/10/24	1	7.59	8	7.51	7.49	-7	1,086	-0.64%
2022/10/20	9	7.13	2	7.16	7.16	7	1,039	0.67%
2022/10/19	26	7.49	3	7.56	7.48	23	1,001	2.30%
2022/10/18	1	7.78	1	7.81	7.72	0	982	0.00%
2022/10/17	6	7.56	0	0.00	7.67	6	972	0.62%
2022/10/14	2	7.77	9	7.74	7.75	-7	962	-0.73%
2022/10/13	2	7.53	0	0.00	7.25	2	936	0.21%
2022/10/12	10	7.67	0	0.00	7.55	10	918	1.09%
2022/10/11	8	7.59	0	0.00	7.54	8	905	0.88%
2022/10/07	30	8.02	22	7.93	7.90	8	884	0.90%
2022/10/06	60	8.17	3	8.17	8.02	57	859	6.63%
2022/10/05	13	7.88	10	7.79	7.80	3	784	0.38%
2022/10/04	50	7.59	6	7.55	7.61	44	762	5.77%
2022/10/03	1	7.21	0	0.00	7.17	1	743	0.13%
2022/09/28	0	0.00	20	7.06	7.08	-20	725	-2.76%
2022/09/27	0	0.00	0.1	7.29	7.31	-0.1	713	-0.01%
2022/09/26	0.1	7.25	0	0.00	7.18	0.1	699	0.01%
2022/09/23	3	7.43	2	7.52	7.32	1	681	0.15%
2022/09/22	11	7.89	0	0.00	7.75	11	646	1.70%
2022/09/21	10	8.01	3	8.04	8.07	7	601	1.16%
2022/09/20	2.1	7.84	0.2	7.85	7.84	1.8	549	0.34%
2022/09/19	1	7.83	3	7.82	7.67	-2	513	-0.38%
2022/09/16	50	7.60	1	7.61	7.50	49	475	10.30%
2022/09/15	3	7.54	11	7.39	7.45	-8	453	-1.76%
2022/09/14	9	6.90	1	7.14	7.10	8	392	2.04%
2022/09/13	2	7.01	2	7.04	6.86	0	374	0.00%
2022/09/12	1	7.06	32	7.03	7.11	-31	361	-8.58%
2022/09/05	0	6.71	110	6.69	6.61	-110	262	-41.97%	大賣/鉅額交易
2022/09/02	0	0.00	1	6.73	6.70	-1	262	-0.38%
2022/09/01	2	6.76	1	6.77	6.70	1	260	0.38%
2022/08/30	0	6.75	0	0.00	6.77	0	255	0.01%
2022/08/29	1	6.68	1	6.66	6.66	0	253	0.00%
2022/08/26	2	6.59	6	6.62	6.59	-4	246	-1.63%
2022/08/24	4	6.41	7	6.42	6.50	-3	243	-1.23%
2022/08/23	2	6.42	23	6.37	6.35	-21	241	-8.71%
2022/08/22	1	6.20	0	0.00	6.19	1	234	0.43%
2022/08/18	1	6.23	0	0.00	6.23	1	245	0.41%
2022/08/15	1.1	6.19	0	0.00	6.22	1.1	336	0.33%
2022/08/12	3	6.19	3	6.17	6.21	0	380	0.00%
2022/08/11	1	6.15	0	0.00	6.15	1	377	0.27%
2022/08/10	1	6.08	0	0.00	6.15	1	377	0.26%
2022/08/09	2	6.08	0	0.00	6.09	2	376	0.53%
2022/08/08	2	6.10	0	0.00	6.10	2	377	0.53%
2022/08/04	1	6.04	0	0.00	6.08	1	383	0.26%
2022/08/03	1	6.10	0	0.00	6.04	1	384	0.26%
2022/08/02	4	6.10	0	0.00	6.10	4	389	1.03%
2022/08/01	0	0.00	2	6.16	6.14	-2	397	-0.50%
2022/07/29	3	6.11	0	0.00	6.11	3	398	0.75%
2022/07/28	1	6.16	1	6.16	6.12	0	398	0.00%
2022/07/27	2	6.11	0	0.00	6.12	2	398	0.50%
2022/07/26	3.2	6.11	0	0.00	6.18	3.2	398	0.80%
2022/07/20	3	6.07	2	6.12	6.04	1	407	0.25%
2022/07/19	3	6.04	0	0.00	6.06	3	407	0.74%
2022/07/14	0	0.00	9	6.02	6.06	-9	407	-2.21%
2022/07/13	1	6.00	0	0.00	6.00	1	407	0.25%
2022/07/12	3	5.97	2	6.01	5.91	1	409	0.24%
2022/07/11	1	6.06	0	0.00	6.02	1	405	0.25%
2022/07/07	5	6.07	15	6.05	6.05	-10	406	-2.46%
2022/07/05	1	6.13	0	0.00	6.19	1	406	0.25%
2022/07/01	0	6.16	0	0.00	6.11	0	404	0.01%
2022/06/28	0.1	6.46	0	0.00	6.42	0.1	406	0.02%
2022/06/27	0.1	6.50	0	0.00	6.39	0.1	410	0.02%
2022/06/22	0.2	6.44	0	0.00	6.30	0.2	405	0.04%
2022/06/17	2	6.44	0	0.00	6.43	2	406	0.49%
2022/06/15	3	6.62	0	0.00	6.64	3	400	0.75%
2022/06/14	275	6.66	274	6.66	6.54	1	396	0.25%	大買/大賣/
2022/06/13	0	0.00	1	6.70	6.66	-1	387	-0.26%
2022/06/09	1	6.90	0	0.00	6.87	1	379	0.26%
2022/06/07	2	6.82	50	6.82	6.76	-48	375	-12.78%
2022/06/06	2	6.85	1	6.86	6.84	1	375	0.27%
2022/06/02	0	0.00	1	6.90	6.87	-1	377	-0.26%
2022/05/31	1	6.90	0	0.00	6.87	1	380	0.26%
2022/05/24	0	0.00	2	6.93	6.79	-2	364	-0.55%
2022/05/23	173	7.15	112	7.15	7.00	61	345	17.66%	大買/大賣/
2022/05/20	102	6.71	82	6.70	6.71	20	287	6.95%	大買/
2022/05/18	0.5	6.12	0	0.00	6.13	0.5	245	0.20%
2022/05/16	0	0.00	1	6.13	6.07	-1	246	-0.41%
2022/05/03	0.4	6.53	1	6.48	6.48	-0.6	242	-0.26%
2022/04/28	1	6.50	1	6.55	6.50	0	253	0.00%
2022/04/27	0.2	6.50	0	0.00	6.49	0.2	253	0.06%
2022/04/25	0.4	6.67	0	0.00	6.61	0.4	249	0.18%
2022/04/22	0	6.75	2	6.70	6.70	-2	250	-0.80%
2022/04/21	0	6.75	3	6.72	6.71	-3	257	-1.15%
2022/04/19	0.1	6.75	0	0.00	6.68	0.1	264	0.03%
2022/04/18	0	0.00	1	6.76	6.64	-1	273	-0.37%
2022/04/14	0	6.89	0	0.00	6.83	0	285	0.01%
2022/04/11	0	6.97	4	6.89	6.85	-4	293	-1.35%
2022/04/08	0	6.78	0	0.00	6.79	0	291	0.01%
2022/04/07	20	6.74	0	0.00	6.74	20	296	6.74%
2022/04/06	10	6.75	0	0.00	6.77	10	298	3.35%
2022/04/01	0	6.79	0	0.00	6.77	0	299	0.00%
2022/03/31	2	6.80	30	6.79	6.75	-28	302	-9.27%
2022/03/30	0	0.00	1	6.87	6.83	-1	301	-0.33%
2022/03/28	0	0.00	1	6.87	6.88	-1	309	-0.32%
2022/03/25	1	6.87	0	0.00	6.85	1	308	0.32%
2022/03/23	0	6.96	2	6.94	6.93	-2	307	-0.65%
2022/03/21	0	0.00	2	6.86	6.85	-2	306	-0.65%
2022/03/18	0.6	6.80	0	0.00	6.76	0.6	305	0.20%
2022/03/17	0	0.00	1	6.74	6.75	-1	308	-0.32%
2022/03/16	2	6.64	0	0.00	6.70	2	309	0.65%
2022/03/10	3.1	6.75	0	0.00	6.71	3.1	317	0.96%
2022/03/07	0.3	6.76	8	6.71	6.74	-7.7	318	-2.42%
2022/03/04	0	0.00	5	6.86	6.84	-5	317	-1.58%
2022/03/02	2	6.93	0	0.00	6.89	2	341	0.59%
2022/03/01	0	6.92	0	0.00	6.90	0	344	0.00%
2022/02/24	1	6.86	0	0.00	6.86	1	352	0.28%
2022/02/23	0	7.00	2	6.99	6.97	-2	354	-0.56%
2022/02/22	2	7.01	0	0.00	6.97	2	358	0.56%
2022/02/21	0	0.00	3	7.05	7.04	-3	361	-0.83%
2022/02/18	0	0.00	1	7.04	7.05	-1	366	-0.27%
2022/02/14	1	7.03	0	0.00	7.01	1	380	0.26%
2022/02/11	2	7.09	0	0.00	7.08	2	396	0.50%
2022/02/09	0	7.09	0	0.00	7.08	0	405	0.00%
2022/02/08	0.1	7.07	0	0.00	7.08	0.1	410	0.02%
2022/01/25	10.1	6.87	0	0.00	6.81	10.1	426	2.37%
2022/01/24	0	0.00	0.1	6.98	6.97	-0.1	424	-0.02%
2022/01/21	0.2	7.06	0	0.00	7.00	0.2	427	0.05%
2022/01/19	0	0.00	1	7.06	7.06	-1	432	-0.23%
2022/01/18	0	0.00	43	7.10	7.08	-43	437	-9.84%
2022/01/17	0	0.00	3	7.07	7.07	-3	447	-0.67%
2022/01/14	11	7.06	0	0.00	7.07	11	448	2.45%
2022/01/13	0	7.23	0	0.00	7.16	0	448	0.00%
2022/01/12	1	7.23	0	0.00	7.20	1	460	0.22%
2022/01/11	0	7.33	0	0.00	7.23	0	676	0.01%
2022/01/10	0	7.38	0	0.00	7.34	0	683	0.00%
2022/01/04	0	0.00	6	7.28	7.31	-6	679	-0.88%
2022/01/03	30	7.28	0	0.00	7.28	30	678	4.42%
2021/12/29	1	7.30	0	0.00	7.33	1	680	0.15%
2021/12/28	1	7.28	8	7.29	7.27	-7	684	-1.02%
2021/12/27	3	7.28	0	0.00	7.28	3	687	0.44%
2021/12/24	5	7.27	0	0.00	7.25	5	698	0.72%
2021/12/23	0.1	7.30	0	0.00	7.25	0.1	703	0.01%
2021/12/17	20	7.13	0	0.00	7.13	20	744	2.69%
2021/12/10	0	0.00	4	7.15	7.13	-4	909	-0.44%
2021/12/09	3	7.24	0	0.00	7.19	3	909	0.33%
2021/12/08	0.1	7.22	0	0.00	7.18	0.1	910	0.01%
2021/12/07	0.2	7.16	0	0.00	7.12	0.2	908	0.02%
2021/12/01	0.1	7.20	0	0.00	7.14	0.1	916	0.01%
2021/11/30	0.1	7.14	1	7.09	7.05	-0.9	917	-0.10%
2021/11/26	5	7.07	1	7.10	7.12	4	910	0.44%
2021/11/24	0.1	7.32	0	0.00	7.29	0.1	896	0.01%
2021/11/19	2	7.30	0	0.00	7.31	2	896	0.22%
2021/11/18	1	7.25	0	0.00	7.30	1	895	0.11%
2021/11/17	0	0.00	3	7.27	7.26	-3	891	-0.34%
2021/11/15	0	0.00	4	7.30	7.27	-4	910	-0.44%
2021/11/12	0.6	7.45	0	0.00	7.39	0.6	912	0.07%
2021/11/11	0	0.00	0.5	7.45	7.42	-0.5	920	-0.05%
2021/11/10	1	7.43	0	0.00	7.42	1	929	0.11%
2021/11/08	1	7.30	0	0.00	7.26	1	918	0.11%
2021/11/05	0	0.00	1	7.31	7.28	-1	928	-0.11%
2021/11/03	1	7.25	0	0.00	7.32	1	943	0.11%
2021/11/02	0.1	7.40	0	0.00	7.23	0.1	953	0.01%
2021/11/01	1	7.32	0	0.00	7.34	1	952	0.10%
2021/10/29	0	0.00	179	7.32	7.31	-179	959	-18.66%	大賣/鉅額交易
2021/10/28	0	0.00	25	7.37	7.36	-25	959	-2.61%
2021/10/27	1	7.38	1	7.35	7.36	0	965	0.00%
2021/10/26	0	0.00	8	7.47	7.43	-8	967	-0.83%
2021/10/25	0	0.00	1	7.60	7.47	-1	972	-0.10%
2021/10/21	0.1	7.50	1	7.43	7.43	-0.9	981	-0.09%
2021/10/20	1	7.50	2	7.42	7.49	-1	983	-0.10%
2021/10/19	315.5	7.89	101	7.88	7.55	214.5	987	21.72%	大買/大賣/鉅額交易
2021/10/14	0	0.00	5	7.09	7.03	-5	816	-0.61%
2021/10/12	5	7.21	0	0.00	7.11	5	836	0.60%
2021/10/08	5	7.30	0	0.00	7.21	5	856	0.58%
2021/10/07	0	0.00	0.6	7.14	7.17	-0.6	864	-0.07%
2021/10/01	3	7.19	0	0.00	7.10	3	895	0.33%
2021/09/29	0	0.00	1	7.18	7.28	-1	923	-0.11%
2021/09/28	1.2	7.43	1	7.34	7.30	0.2	938	0.02%
2021/09/27	3	7.46	0	0.00	7.39	3	1,023	0.29%
2021/09/23	0	0.00	1	7.14	7.06	-1	1,080	-0.09%
2021/09/22	1	7.04	0	0.00	7.04	1	1,084	0.09%
2021/09/17	1	7.50	5	7.72	7.28	-4	1,086	-0.37%
2021/09/16	1	7.11	0	0.00	7.12	1	960	0.10%
2021/09/06	0.7	7.03	0	0.00	6.97	0.7	1,084	0.06%
2021/08/26	0	0.00	1	7.18	7.13	-1	1,135	-0.09%
2021/08/19	0	0.00	63	6.95	6.87	-63	1,233	-5.11%
2021/08/18	63	7.07	0	0.00	7.15	63	1,237	5.09%
2021/08/17	4	7.03	0	0.00	7.00	4	1,254	0.32%
2021/08/12	0.1	7.51	0	0.00	7.43	0.1	1,271	0.01%
2021/08/09	2	7.66	2	7.67	7.65	0	1,342	0.00%
2021/08/05	0	0.00	2	7.83	7.80	-2	1,429	-0.14%
2021/07/30	1	8.00	0	0.00	7.93	1	1,606	0.06%
2021/07/29	0	0.00	2	8.13	8.09	-2	1,649	-0.12%
2021/07/28	1	7.81	5	7.81	7.88	-4	1,719	-0.23%
2021/07/27	2	8.09	5	8.06	8.02	-3	1,797	-0.17%
2021/07/23	1	8.20	0	0.00	8.12	1	1,961	0.05%
2021/07/22	1	8.13	6	8.05	8.04	-5	2,058	-0.24%
2021/07/21	3	7.89	0	0.00	7.87	3	2,117	0.14%
2021/07/20	4.6	8.10	1	8.09	8.09	3.6	2,112	0.17%
2021/07/19	0.1	8.25	0	0.00	8.23	0.1	2,149	0.00%
2021/07/15	0.1	8.31	0	0.00	8.37	0.1	2,287	0.00%
2021/07/14	0.1	8.10	1	8.02	8.04	-1	2,310	-0.04%
2021/07/13	0.1	8.20	0	0.00	8.13	0.1	2,381	0.00%
2021/07/07	1	8.42	19	8.42	8.42	-18	2,516	-0.72%
2021/07/06	4	8.48	1	8.46	8.52	3	2,532	0.12%
2021/07/05	1	8.50	0	0.00	8.45	1	2,529	0.04%
2021/07/02	10	8.77	21	8.65	8.12	-11	2,520	-0.44%
2021/07/01	2	8.80	111	8.26	8.55	-109	2,447	-4.45%	大賣/鉅額交易
2021/06/30	2	8.13	32	8.12	8.10	-30	2,395	-1.25%
2021/06/28	8	8.05	0	0.00	8.05	8	2,403	0.33%
2021/06/24	4.3	8.15	2	8.11	8.11	2.3	2,412	0.10%
2021/06/23	16.2	7.97	20	7.98	8.00	-3.8	2,409	-0.16%
2021/06/22	1	7.66	1	7.68	7.62	0	2,433	0.00%
2021/06/21	3	7.64	5	7.55	7.60	-2	2,519	-0.08%
2021/06/18	1.2	7.71	0	0.00	7.70	1.2	2,670	0.04%
2021/06/17	10	7.71	0	0.00	7.76	10	2,692	0.37%
2021/06/15	7.2	7.85	4	7.84	7.81	3.2	2,708	0.12%
2021/06/10	0	0.00	4	7.93	7.88	-4	2,773	-0.14%
2021/06/07	1	8.17	11	8.05	8.02	-10	2,816	-0.36%
2021/06/04	0	0.00	3	8.23	8.15	-3	2,870	-0.10%
2021/06/03	18	8.20	19	8.22	8.24	-1	2,872	-0.03%
2021/06/02	6	7.93	5	7.90	8.03	1	2,885	0.03%
2021/05/31	28	7.67	0	0.00	7.62	28	3,302	0.85%
2021/05/28	3	7.75	3	7.78	7.73	0	3,292	0.00%
2021/05/27	13	7.62	12	7.67	7.75	1	3,306	0.03%
2021/05/26	10	7.66	28	7.76	7.80	-18	3,323	-0.54%
2021/05/25	23	7.68	13	7.76	7.65	10	3,332	0.30%
2021/05/24	9	7.49	9	7.50	7.50	0	3,351	0.00%
2021/05/20	20	7.40	22	7.47	7.35	-2	3,413	-0.06%
2021/05/19	9	7.20	16	7.28	7.33	-7	3,415	-0.20%
2021/05/18	1	7.06	2	7.06	7.06	-1	3,444	-0.03%
2021/05/17	2	6.41	0	0.00	6.42	2	3,440	0.06%
2021/05/14	10	7.28	12	7.10	7.12	-2	3,430	-0.06%
2021/05/13	35	7.08	38	7.20	7.07	-3	3,402	-0.09%
2021/05/12	6	7.92	0	0.00	7.66	6	3,362	0.18%
2021/05/11	11	8.84	6	8.97	8.48	5	3,288	0.15%
2021/05/10	1	8.91	4	9.01	9.00	-3	3,258	-0.09%
2021/05/07	2	8.91	3	8.85	8.76	-1	3,233	-0.03%
2021/05/06	8	8.93	12	8.95	8.79	-4	3,239	-0.12%
2021/05/05	2	8.31	27	8.86	8.79	-25	3,212	-0.78%
2021/05/04	5	8.61	18.8	8.83	8.30	-13.8	3,149	-0.44%
2021/05/03	2	9.06	12	9.06	8.93	-10	3,082	-0.32%
2021/04/29	4	9.07	37	9.02	8.89	-33	3,014	-1.09%
2021/04/28	6.1	8.91	18	9.00	8.90	-11.9	2,986	-0.40%
2021/04/27	2	8.71	7	8.85	8.90	-5	2,902	-0.17%
2021/04/26	1	8.71	0	0.00	8.69	1	2,857	0.03%
2021/04/23	11	8.38	8	8.59	8.62	3	2,867	0.10%
2021/04/22	19	8.55	60	8.70	8.38	-41	2,861	-1.43%
2021/04/21	0	0.00	15	8.82	8.84	-15	2,777	-0.54%
2021/04/20	12.1	8.69	12	8.60	8.60	0.1	2,737	0.00%
2021/04/19	7	8.64	36	8.59	8.66	-29	2,719	-1.07%
2021/04/16	41	8.38	5	8.38	8.35	36	2,654	1.36%
2021/04/15	15	8.30	2	8.18	8.21	13	2,624	0.50%
2021/04/14	1	7.80	7	8.03	7.84	-6	2,578	-0.23%
2021/04/13	16	8.06	6	8.07	7.99	10	2,620	0.38%
2021/04/12	19	7.91	6	7.91	8.12	13	2,634	0.49%
2021/04/09	1	7.83	0	0.00	7.80	1	2,670	0.04%
2021/04/08	19	7.88	5	7.88	7.85	14	2,699	0.52%
2021/04/07	187	7.74	183	7.74	7.87	4	2,717	0.15%	大買/大賣/
2021/04/06	2.5	7.77	35	7.76	7.72	-32.5	2,769	-1.17%
2021/04/01	1.3	7.76	17	7.76	7.75	-15.7	2,808	-0.56%
2021/03/31	2.2	7.86	33	7.83	7.83	-30.9	2,844	-1.08%
2021/03/30	10	7.88	0	0.00	7.87	10	2,883	0.35%
2021/03/29	2.1	7.98	2	8.04	7.98	0.1	2,905	0.00%
2021/03/26	6	7.90	0	0.00	7.94	6	3,021	0.20%
2021/03/25	7.3	7.86	2	7.91	7.72	5.3	3,060	0.17%
2021/03/24	51.1	7.82	84	7.84	7.95	-32.9	3,047	-1.08%
2021/03/23	34.2	8.21	29	8.38	8.18	5.2	2,991	0.17%
2021/03/22	0.1	9.02	10	9.00	9.08	-9.9	2,867	-0.34%
2021/03/19	3.2	9.01	0	0.00	8.95	3.2	2,883	0.11%
2021/03/17	3	8.99	47	9.05	9.01	-44	2,983	-1.47%
2021/03/16	5	9.20	3	9.17	9.15	2	3,159	0.06%
2021/03/15	0	0.00	16	9.05	9.13	-16	3,468	-0.46%
2021/03/11	3	8.92	0	0.00	8.91	3	3,671	0.08%
2021/03/09	0	0.00	1	8.78	8.75	-1	5,435	-0.02%
2021/03/05	6	9.04	17	9.04	8.90	-11	5,524	-0.20%
2021/03/04	78	9.27	20	9.30	9.28	58	5,584	1.04%
2021/03/02	5	9.03	3	9.03	8.86	2	5,249	0.04%
2021/02/26	3	8.98	0	0.00	8.95	3	5,259	0.06%
2021/02/25	6	8.92	0	0.00	8.97	6	5,260	0.11%
2021/02/24	13	9.05	5	8.95	8.88	8	5,274	0.15%
2021/02/23	0	0.00	2	9.10	9.07	-2	5,570	-0.04%
2021/02/22	15	8.93	0	0.00	8.92	15	5,617	0.27%
2021/02/19	10	8.83	0	0.00	8.74	10	5,588	0.18%
2021/02/18	113	8.54	110	8.53	8.75	3	5,596	0.05%	大買/大賣/
2021/02/17	10	8.51	2	8.50	8.46	8	5,569	0.14%
2021/02/05	57	8.45	4	8.48	8.60	53	5,575	0.95%
2021/02/04	4	8.32	0	0.00	8.27	4	5,657	0.07%
2021/02/03	16	8.37	2	8.30	8.25	14	5,735	0.24%
2021/02/02	0	0.00	1	8.16	8.16	-1	5,739	-0.02%
2021/02/01	4	7.88	2	7.98	8.05	2	5,746	0.03%
2021/01/29	4	8.03	1	8.17	8.03	3	5,749	0.05%
2021/01/28	0	0.00	3	8.36	8.24	-3	5,753	-0.05%
2021/01/27	2	8.26	3	8.18	8.22	-1	5,746	-0.02%
2021/01/26	8	8.10	2	8.19	8.06	6	5,756	0.10%
2021/01/25	1	8.05	1	7.94	8.16	0	5,777	0.00%
2021/01/22	1	7.88	48	7.89	7.91	-47	5,799	-0.81%
2021/01/21	12	8.05	99	7.98	7.88	-87	6,110	-1.42%
2021/01/20	4	8.26	56.6	8.09	8.11	-52.6	6,103	-0.86%
2021/01/19	0	0.00	9	8.54	8.51	-9	6,116	-0.15%
2021/01/18	1	8.24	17	8.08	8.28	-16	6,138	-0.26%
2021/01/15	3	8.51	1	8.49	8.51	2	6,128	0.03%
2021/01/13	8	9.06	7	8.95	8.92	1	6,147	0.02%
2021/01/12	11	8.94	3	8.97	8.93	8	6,201	0.13%
2021/01/11	4	8.92	4	8.90	8.93	0	6,221	0.00%
2021/01/08	9	8.85	4	8.97	8.82	5	6,333	0.08%
2021/01/07	27	8.99	9	8.98	8.92	18	6,602	0.27%
2021/01/06	24.1	9.00	9	8.98	8.89	15.1	6,645	0.23%
2021/01/05	28	9.14	32	9.08	9.11	-4	6,618	-0.06%
2021/01/04	34	9.31	32	9.35	9.20	2	6,625	0.03%
2020/12/31	80	9.26	36	9.27	9.22	44	6,576	0.67%
2020/12/30	8	9.16	43	9.15	9.15	-35	6,574	-0.53%
2020/12/29	25	9.27	110.5	9.15	9.11	-85.5	6,578	-1.30%	大賣/
2020/12/28	34	9.16	0	0.00	9.19	34	6,551	0.52%
2020/12/25	13	9.08	2	9.20	9.09	11	6,603	0.17%
2020/12/24	6.1	9.21	29	9.26	9.19	-22.9	6,606	-0.35%
2020/12/23	2.2	9.13	24	9.14	9.12	-21.8	6,635	-0.33%
2020/12/22	41	9.29	1	9.10	8.97	40	6,739	0.59%
2020/12/21	1.7	9.06	45	8.71	8.97	-43.3	7,454	-0.58%
2020/12/18	19	8.88	41	8.90	8.83	-22	7,446	-0.30%
2020/12/17	7	9.05	6	9.01	8.98	1	7,585	0.01%
2020/12/16	1	9.09	2	9.10	9.07	-1	7,741	-0.01%
2020/12/15	40	9.07	1	9.07	8.94	39	7,824	0.50%
2020/12/14	30	9.20	10	9.08	9.06	20	7,871	0.25%
2020/12/11	37	9.05	14	9.04	9.02	23	7,836	0.29%
2020/12/10	83	9.48	78	9.57	9.26	5	7,764	0.06%
2020/12/09	177	9.34	139	9.32	9.32	38	7,598	0.50%	大買/大賣/
2020/12/08	19	8.58	10	8.57	8.58	9	7,273	0.12%
2020/12/07	52	8.52	37	8.56	8.43	15	7,224	0.21%
2020/12/04	486	9.03	424	9.00	8.80	62	7,083	0.88%	大買/大賣/
2020/12/03	522.5	10.85	381.1	10.61	9.63	141.4	6,720	2.10%	大買/大賣/鉅額交易
2020/12/02	54	10.70	6.1	10.70	10.70	47.9	5,417	0.89%
2020/12/01	39	9.74	4	9.74	9.74	35	5,380	0.65%
2020/11/30	26	8.33	103	8.85	8.86	-77	5,423	-1.42%	大賣/
2020/11/27	2	8.15	13	8.09	8.06	-11	5,443	-0.20%
2020/11/26	1	7.97	0	0.00	8.05	1	5,405	0.02%
2020/11/25	4	8.08	5	8.12	7.98	-1	5,387	-0.02%
2020/11/23	0	0.00	11	7.96	8.04	-11	5,356	-0.21%
2020/11/20	47.3	8.41	25	8.47	7.97	22.3	5,364	0.41%
2020/11/19	0.5	7.70	0	0.00	8.16	0.5	5,044	0.01%
2020/11/18	2	7.42	0.1	7.48	7.42	1.9	5,005	0.04%
2020/11/17	2	7.38	16	7.42	7.40	-14	5,110	-0.27%
2020/11/16	5	7.60	0	0.00	7.50	5	5,094	0.10%
2020/11/13	10.6	7.73	24	7.77	7.63	-13.4	5,086	-0.26%
2020/11/12	55	8.00	52	8.06	7.63	3	5,089	0.06%
2020/11/11	44.1	7.68	68	7.57	7.71	-23.9	4,977	-0.48%
2020/11/10	0	0.00	20	7.28	7.27	-20	4,894	-0.41%
2020/11/09	0	0.00	14	7.17	7.17	-14	4,865	-0.29%
2020/11/05	10	7.01	0	0.00	7.00	10	4,823	0.21%
2020/11/04	20	7.14	0	0.00	7.05	20	4,806	0.42%
2020/11/03	3	7.11	0	0.00	7.10	3	4,791	0.06%
2020/11/02	0.1	7.46	2	7.46	7.12	-1.9	4,830	-0.04%
2020/10/30	17	7.49	4	7.69	7.38	13	4,795	0.27%
2020/10/29	28	7.66	37	7.83	7.77	-9	4,751	-0.19%
2020/10/28	1	7.81	10	7.88	7.72	-9	4,419	-0.20%
2020/10/27	51	7.85	17	7.87	7.77	34	4,369	0.78%
2020/10/26	14	7.69	4.1	7.85	7.74	9.9	4,328	0.23%
2020/10/23	0.1	7.67	0	0.00	7.65	0.1	4,286	0.00%
2020/10/22	0.1	7.70	0	0.00	7.62	0.1	4,269	0.00%
2020/10/21	6.1	7.67	52	7.80	7.65	-45.9	4,245	-1.08%
2020/10/20	3.1	7.80	8	7.92	7.70	-4.9	4,203	-0.12%
2020/10/19	2	8.08	6	8.33	8.09	-4	4,133	-0.10%
2020/10/16	20.1	8.43	8	8.56	8.20	12.1	4,090	0.30%
2020/10/15	102	8.71	43	8.64	8.62	59	3,975	1.48%	大買/
2020/10/14	7	7.82	11	7.99	8.11	-4	3,690	-0.11%
2020/10/13	1	7.55	5	7.44	7.38	-4	3,660	-0.11%
2020/10/12	24	7.75	13	7.72	7.60	11	3,673	0.30%
2020/10/08	0	0.00	2	8.15	8.05	-2	3,788	-0.05%
2020/10/07	5	8.11	13	8.20	8.10	-8	3,776	-0.21%
2020/10/06	3	8.06	0	0.00	7.88	3	3,756	0.08%
2020/10/05	9	8.13	7.3	8.21	8.15	1.7	3,817	0.05%
2020/09/30	16	8.34	9	8.09	8.27	7	3,810	0.18%
2020/09/29	11	7.80	30	7.74	7.60	-19	3,752	-0.51%
2020/09/28	7	8.08	8	7.94	8.00	-1	3,710	-0.03%
2020/09/25	42	8.39	12	8.47	8.13	30	3,636	0.82%
2020/09/24	293.1	9.60	231	9.72	9.03	62.1	3,501	1.77%	大買/大賣/
2020/09/23	25	9.84	8.1	9.84	9.84	16.9	2,650	0.64%
2020/09/22	69	8.68	12	8.65	8.95	57	2,602	2.19%
2020/09/21	35	8.02	105	7.93	8.14	-70	2,413	-2.90%	大賣/
2020/09/18	10	7.40	0	0.00	7.40	10	2,218	0.45%
2020/09/17	0	0.00	67	6.67	6.73	-67	2,091	-3.20%
2020/09/15	2	6.12	0	0.00	6.12	2	1,977	0.10%
2020/09/14	10.1	6.10	0	0.00	6.07	10.1	1,969	0.51%
2020/09/10	1	6.24	0	0.00	6.24	1	1,906	0.05%
2020/09/09	0	0.00	5	6.14	6.18	-5	1,874	-0.27%
2020/09/08	5	6.29	4	6.27	6.18	1	1,849	0.05%
2020/09/07	91	6.55	42	6.44	6.38	49	1,802	2.72%
2020/09/04	8	6.09	46	6.08	6.05	-38	1,700	-2.24%
2020/09/03	61	6.10	38	6.11	6.13	23	1,655	1.39%
2020/09/02	73	5.90	36	5.94	5.92	37	1,562	2.37%
2020/08/27	2	5.56	0	0.00	5.56	2	1,392	0.14%
2020/08/26	48	5.72	0	0.00	5.59	48	1,371	3.50%
2020/08/24	22	5.49	23	5.52	5.47	-1	1,310	-0.08%
2020/08/21	0.1	5.49	34	5.51	5.40	-33.9	1,275	-2.66%
2020/08/20	1	5.27	0	0.00	5.09	1	1,161	0.09%
2020/08/18	47	5.43	65	5.47	5.35	-18	1,213	-1.48%
2020/08/14	2	5.18	0	0.00	5.15	2	1,175	0.17%
2020/08/12	9	5.17	0	0.00	5.18	9	1,249	0.72%
2020/08/11	2	5.33	2	5.24	5.22	0	1,250	0.00%
2020/08/10	7	5.35	21	5.32	5.32	-14	1,269	-1.10%
2020/08/06	13	5.30	10	5.47	5.26	3	1,274	0.24%
2020/08/05	20	5.10	0	0.00	5.08	20	1,206	1.66%
2020/08/03	2	5.05	0	0.00	5.08	2	1,295	0.15%
2020/07/29	0	0.00	10	5.00	5.03	-10	1,325	-0.75%
2020/07/28	10	4.90	0	0.00	4.87	10	1,325	0.75%
2020/07/24	0.5	5.23	1	5.13	5.14	-0.5	1,358	-0.04%
2020/07/21	50.1	5.46	20	5.52	5.35	30.1	1,402	2.15%
2020/07/17	8	5.73	8	5.38	5.35	0	1,381	0.00%
2020/07/16	19	5.89	0	0.00	5.71	19	1,347	1.41%
2020/07/15	54	5.99	48	6.00	5.92	6	1,294	0.46%
2020/07/14	5	5.65	0	0.00	5.48	5	1,132	0.44%
2020/07/13	2	5.72	1	5.70	5.65	1	1,120	0.09%
2020/07/10	3	5.54	93	5.79	5.56	-90	1,095	-8.22%
2020/07/09	19	5.43	12	5.40	5.40	7	994	0.70%
2020/07/08	146	5.30	148	5.29	5.37	-2	962	-0.21%	大買/大賣/
2020/07/07	23	5.00	1	4.98	4.95	22	909	2.42%
2020/07/06	1	5.07	0	0.00	5.05	1	897	0.11%
2020/07/03	2	5.04	0	0.00	5.01	2	894	0.22%
2020/07/02	0.5	5.08	0	0.00	5.05	0.5	894	0.06%
2020/06/30	0	0.00	0.2	5.06	5.03	-0.2	901	-0.02%
2020/06/19	30	5.15	10	5.15	5.11	20	909	2.20%
2020/06/16	40	5.02	30	5.07	5.08	10	913	1.09%
2020/06/15	0	0.00	69	4.93	4.89	-69	932	-7.40%
2020/06/12	0	0.00	10	4.92	4.90	-10	936	-1.07%
2020/06/11	10	5.05	79	5.03	4.96	-69	937	-7.36%
2020/06/10	12.2	5.30	10	5.28	5.27	2.2	925	0.24%
2020/06/09	0.3	5.38	0	0.00	5.38	0.3	952	0.03%
2020/06/08	20	5.32	8	5.34	5.39	12	970	1.24%
2020/06/04	1	5.38	0	0.00	5.26	1	983	0.10%
2020/06/03	0	0.00	6	5.31	5.33	-6	992	-0.60%
2020/06/02	0	0.00	43	5.23	5.21	-43	984	-4.37%
2020/06/01	21.5	5.14	0	0.00	5.16	21.5	981	2.19%
2020/05/29	28	5.13	0	0.00	5.10	28	978	2.86%
2020/05/28	7	5.25	27	5.26	5.18	-20	976	-2.05%
2020/05/27	30	5.18	0	0.00	5.17	30	968	3.10%
2020/05/26	3	5.19	0	0.00	5.16	3	974	0.31%
2020/05/25	10	5.33	45	5.43	5.27	-35	951	-3.68%
2020/05/22	0	0.00	0	5.03	5.02	0	899	0.00%
2020/05/20	40	5.17	37	5.31	5.13	3	889	0.34%
2020/05/19	29	5.20	43	5.31	5.26	-14	871	-1.61%
2020/05/13	0	0.00	59	4.93	5.00	-59	774	-7.61%
2020/05/11	1	5.13	9	5.05	5.04	-8	766	-1.04%
2020/05/08	114	5.16	147	5.10	5.16	-33	738	-4.47%	大買/大賣/
2020/05/07	100	4.67	80	4.68	4.77	20	671	2.98%
2020/05/06	30.2	4.36	0	0.00	4.34	30.2	641	4.71%
2020/05/05	5	4.43	0	0.00	4.42	5	638	0.78%
2020/05/04	42	4.43	0	0.00	4.43	42	636	6.60%
2020/04/30	0	0.00	11	4.57	4.58	-11	631	-1.74%
2020/04/29	77	4.57	77	4.58	4.50	0	622	0.00%
2020/04/28	50	4.43	27	4.39	4.43	23	583	3.94%
2020/04/27	14	3.99	0	0.00	4.03	14	541	2.59%
2020/04/16	2	4.05	0	0.00	4.03	2	518	0.39%
2020/04/14	10	4.09	2	4.07	4.09	8	515	1.55%
2020/04/13	2	4.16	6	4.15	4.07	-4	515	-0.78%
2020/04/10	22	4.14	0	0.00	4.15	22	510	4.31%
2020/04/09	2	4.12	0	0.00	4.10	2	512	0.39%
2020/04/08	2	4.13	6	4.16	4.13	-4	514	-0.78%
2020/04/07	2	3.90	48	3.91	3.91	-46	512	-8.98%
2020/04/06	3	3.90	20	3.86	3.90	-17	509	-3.34%
2020/04/01	0	0.00	10	3.69	3.80	-10	508	-1.97%
2020/03/31	0	0.00	20	3.65	3.63	-20	532	-3.75%
2020/03/30	5	3.51	0	0.00	3.64	5	557	0.90%
2020/03/27	30	3.60	0	0.00	3.58	30	553	5.42%
2020/03/25	0	0.00	32	3.62	3.57	-32	547	-5.85%
2020/03/24	10	3.54	9	3.51	3.46	1	536	0.19%
2020/03/20	30	3.46	0	0.00	3.59	30	537	5.58%
2020/03/19	25	3.40	4	3.29	3.29	21	528	3.97%
2020/03/18	11	3.73	0	0.00	3.65	11	503	2.18%
2020/03/17	0	0.00	3	3.73	3.63	-3	495	-0.61%
2020/03/16	0	0.00	54	3.84	3.86	-54	489	-11.03%
2020/03/13	10	3.75	53	3.77	3.82	-43	483	-8.89%
2020/03/12	0	0.00	2	4.09	4.12	-2	449	-0.44%
2020/03/11	0	0.00	2	4.61	4.52	-2	433	-0.46%
2020/03/10	2	4.55	1	4.42	4.48	1	426	0.23%
2020/03/09	7	4.89	0	0.00	4.86	7	401	1.75%
2020/03/06	5	5.01	0	0.00	5.03	5	387	1.29%
2020/03/02	2	5.02	0	5.08	5.02	2	406	0.49%
2020/02/27	10	5.07	0	0.00	5.12	10	398	2.51%
2020/02/21	0	0.00	3	5.26	5.25	-3	380	-0.79%
2020/02/20	0	0.00	0	5.26	5.21	0	385	0.00%
2020/02/19	1	5.22	0	0.00	5.25	1	384	0.26%
2020/02/18	2	5.21	0	0.00	5.20	2	386	0.52%
2020/02/14	0	0.00	2	5.27	5.27	-2	391	-0.51%
2020/02/10	0	0.00	4	5.32	5.32	-4	383	-1.04%
2020/02/07	0	0.00	5	5.38	5.39	-5	383	-1.31%
2020/02/03	15	5.24	5	5.34	5.31	10	391	2.56%
2020/01/31	3	5.64	0	0.00	5.62	3	382	0.78%
2020/01/16	5	6.00	0	0.00	5.99	5	373	1.34%
2020/01/15	0	0.00	2.5	6.00	5.99	-2.5	374	-0.66%
2020/01/14	0	0.00	7	6.02	5.94	-7	376	-1.86%
2020/01/08	0	0.00	28	5.98	5.98	-28	370	-7.55%
2020/01/03	0	0.00	5	6.01	6.02	-5	367	-1.36%
2020/01/02	5	6.09	0	0.00	6.08	5	363	1.38%
2019/12/26	1	6.31	7	6.26	6.21	-6	357	-1.68%
2019/12/13	2	5.84	0	0.00	5.85	2	318	0.63%
2019/12/12	0	0.00	0.3	5.85	5.86	-0.3	320	-0.08%
2019/12/11	0	0.00	0.3	5.83	5.85	-0.3	354	-0.08%
2019/11/28	0	0.00	0.1	6.02	6.02	-0.1	366	-0.02%
2019/11/27	0	0.00	0.2	5.83	5.84	-0.2	346	-0.07%
2019/11/15	130	5.88	0	0.00	5.86	130	350	37.05%	大買/鉅額交易
2019/11/14	0	0.00	1	5.89	5.88	-1	347	-0.29%
2019/11/12	0	0.00	1	5.84	5.88	-1	354	-0.28%
2019/11/01	5	5.94	0	0.00	5.89	5	407	1.23%
2019/10/30	0.1	5.92	0	0.00	5.91	0.1	411	0.02%
2019/10/28	2	5.98	0	0.00	5.97	2	480	0.42%
2019/10/25	0	0.00	1	5.99	5.95	-1	515	-0.19%
2019/10/15	44	5.75	1	5.74	5.75	43	580	7.41%
2019/10/09	0	0.00	1	5.70	5.71	-1	605	-0.17%
2019/10/02	1	5.74	1	5.78	5.71	0	705	0.00%
2019/10/01	4	5.84	0	0.00	5.85	4	734	0.54%
2019/09/24	5	6.06	0	0.00	6.06	5	855	0.58%
2019/09/19	0	0.00	0	6.04	6.03	0	864	0.00%
2019/09/18	5	6.00	0	0.00	6.06	5	865	0.58%
2019/09/16	0	0.00	9	6.15	6.05	-9	857	-1.05%
2019/09/12	1	5.98	0	0.00	5.90	1	826	0.12%
2019/09/11	1.1	5.92	0	0.00	5.92	1.1	823	0.13%
2019/09/06	0	5.99	0	0.00	5.99	0	813	0.00%
2019/09/05	0.5	5.98	0	0.00	5.97	0.5	816	0.06%
2019/09/04	0.2	6.00	32	5.96	5.98	-31.9	813	-3.92%
2019/09/03	41	5.94	0	0.00	5.95	41	808	5.07%
2019/09/02	1	5.94	0	0.00	5.94	1	808	0.12%
2019/08/27	100	5.80	5	5.80	5.79	95	809	11.74%
2019/08/23	0.1	5.89	0	0.00	5.88	0.1	806	0.02%
2019/08/21	30	6.01	0	0.00	5.96	30	805	3.73%
2019/08/15	0	0.00	0.1	5.67	5.65	-0.1	788	-0.01%
2019/08/14	10	5.79	0	0.00	5.58	10	784	1.27%
2019/08/13	0	0.00	15	5.84	5.81	-15	767	-1.95%
2019/08/12	2	5.96	1	5.96	5.96	1	757	0.13%
2019/08/08	1	6.04	0	0.00	6.04	1	749	0.13%
2019/08/07	0	0.00	4	6.02	6.01	-4	749	-0.53%
2019/08/01	1	6.21	0	0.00	6.23	1	813	0.12%
2019/07/31	2.5	6.24	0	0.00	6.26	2.5	804	0.31%
2019/07/30	5.5	6.19	0	0.00	6.13	5.5	742	0.74%
2019/07/29	1	6.18	0	0.00	6.15	1	744	0.13%
2019/07/26	0	0.00	1	6.12	6.13	-1	713	-0.14%
2019/07/25	1	6.12	11	6.12	6.13	-10	719	-1.39%
2019/07/23	0	0.00	4	6.06	6.07	-4	730	-0.55%
2019/07/22	0	0.00	1	6.08	6.07	-1	732	-0.14%
2019/07/18	0	0.00	10	6.07	6.05	-10	744	-1.34%
2019/07/17	1	6.15	3	6.17	6.15	-2	767	-0.26%
2019/07/15	0	0.00	14	6.04	6.00	-14	799	-1.75%
2019/07/12	10	6.02	0	0.00	6.06	10	792	1.26%
2019/07/10	0	0.00	1	6.08	6.01	-1	786	-0.13%
2019/07/09	3	5.96	0	0.00	5.97	3	785	0.38%
2019/07/08	13	6.05	0	0.00	6.00	13	767	1.69%
2019/07/04	5	6.14	0	0.00	6.14	5	800	0.62%
2019/07/02	0.5	6.18	0	0.00	6.11	0.5	771	0.06%
2019/07/01	4	6.41	0	0.00	6.30	4	714	0.56%
2019/06/26	1	6.62	0	0.00	6.64	1	672	0.15%
2019/06/14	1	6.68	10	6.69	6.70	-9	725	-1.24%
2019/06/12	0	0.00	11	6.72	6.72	-11	721	-1.52%
2019/06/06	0	0.00	4	6.81	6.70	-4	721	-0.55%
2019/05/30	0	0.00	1	6.82	6.85	-1	734	-0.14%
2019/05/29	0	0.00	0	6.82	6.77	0	737	0.00%
2019/05/21	4	6.75	0	0.00	6.85	4	767	0.52%
2019/05/17	0	0.00	4	6.88	6.67	-4	773	-0.52%
2019/05/16	1	6.95	2	6.92	6.92	-1	801	-0.12%
2019/05/10	12	7.09	0	0.00	7.11	12	794	1.51%
2019/05/09	0	0.00	5	7.81	7.78	-5	754	-0.66%
2019/05/08	0	0.00	0	7.79	7.79	0	749	-0.01%
2019/05/06	2	7.68	0	0.00	7.66	2	755	0.26%
2019/05/03	2	7.86	0	0.00	7.87	2	748	0.27%
2019/04/30	0	0.00	2	7.49	7.61	-2	734	-0.27%
2019/04/26	0	0.00	1	7.91	7.89	-1	711	-0.14%
2019/04/25	2	8.08	4	8.04	8.03	-2	707	-0.28%
2019/04/22	2	8.19	20	7.82	8.16	-18	652	-2.76%
2019/04/17	0	0.00	5.8	7.49	7.45	-5.8	580	-1.00%
2019/04/16	6	7.52	0	0.00	7.48	6	571	1.05%
2019/04/15	26	7.61	0	0.00	7.57	26	569	4.56%
2019/04/12	69	7.51	0	0.00	7.47	69	554	12.45%
2019/04/11	44	7.66	3	7.83	7.52	41	543	7.54%
2019/04/10	0	0.00	10	7.40	7.40	-10	465	-2.15%
2019/04/09	0	0.00	7	6.73	6.73	-7	429	-1.63%
2019/04/08	0	6.74	20	6.75	6.74	-20	425	-4.70%
2019/04/03	2	6.69	0	0.00	6.76	2	421	0.47%
2019/03/29	0.8	6.74	7	6.70	6.73	-6.2	413	-1.50%
2019/03/28	4	6.73	2	6.70	6.68	2	408	0.49%
2019/03/27	2	7.09	0	0.00	7.05	2	383	0.52%
2019/03/26	2	7.11	0	0.00	7.09	2	384	0.52%
2019/03/21	0	0.00	12	7.28	7.29	-12	354	-3.39%
2019/03/14	0	0.00	1	7.23	7.23	-1	358	-0.28%
2019/03/12	0	0.00	5	7.20	7.22	-5	376	-1.33%
2019/03/08	0	0.00	3	7.18	7.12	-3	389	-0.77%
2019/02/26	14	7.38	0	0.00	7.35	14	472	2.96%
2019/02/25	6	7.29	0	0.00	7.35	6	479	1.25%
2019/02/22	31	7.27	0	0.00	7.26	31	472	6.57%
2019/02/21	1	7.20	0	0.00	7.25	1	468	0.21%
2019/02/20	3	7.28	0	0.00	7.25	3	468	0.64%
2019/02/18	0	0.00	3	7.25	7.27	-3	468	-0.64%
2019/02/14	5	6.90	0	0.00	7.07	5	425	1.17%
2018/12/19	2	6.72	0	0.00	6.71	2	531	0.38%
2018/12/13	0	6.97	0	0.00	6.93	0	569	0.00%
2018/11/27	0	0.00	10	7.18	7.21	-10	577	-1.73%
2018/11/23	12	7.38	4	7.29	7.29	8	566	1.41%
2018/11/20	0	0.00	5	6.55	6.55	-5	482	-1.04%
2018/11/19	0	0.00	0.1	6.55	6.55	-0.1	483	-0.02%
2018/11/15	5	6.47	0	0.00	6.46	5	486	1.03%
2018/11/14	1	6.45	0	0.00	6.49	1	489	0.20%
2018/11/05	4	6.44	0	0.00	6.45	4	529	0.76%
2018/10/29	10	6.02	33	6.03	6.02	-23	516	-4.45%
2018/10/24	2.3	6.69	1	6.70	6.70	1.3	489	0.27%
2018/10/19	0	0.00	7	6.68	6.70	-7	495	-1.41%
2018/10/18	0	0.00	9	6.78	6.80	-9	499	-1.80%
2018/10/17	0.1	6.90	1.1	6.87	6.71	-1	504	-0.19%
2018/10/16	0.2	6.90	9	6.93	6.87	-8.8	499	-1.76%
2018/10/12	7	6.76	0	0.00	6.80	7	498	1.40%
2018/10/11	6	6.84	1	6.85	6.84	5	496	1.01%
2018/10/08	0.8	7.78	0	0.00	7.68	0.8	451	0.17%
2018/10/05	1	7.73	0	0.00	7.74	1	450	0.22%
2018/10/04	0	0.00	9	8.05	8.05	-9	443	-2.03%
2018/10/03	0	0.00	9	8.10	8.05	-9	445	-2.02%
2018/10/02	0	0.00	39	8.12	8.07	-39	451	-8.64%
2018/10/01	0	0.00	9	8.20	8.17	-9	461	-1.95%
2018/09/28	0	0.00	19	8.07	8.08	-19	500	-3.80%
2018/09/21	46	8.14	0	0.00	8.10	46	608	7.56%
2018/09/14	0	0.00	1	7.93	7.94	-1	600	-0.17%
2018/09/13	1	7.95	0	0.00	7.93	1	601	0.17%
2018/09/11	0.4	7.80	0	0.00	7.73	0.4	605	0.07%
2018/09/10	1	8.00	0	0.00	7.68	1	605	0.17%
2018/09/04	0	8.46	0	0.00	8.47	0	607	0.00%
2018/08/22	0.3	8.40	0	8.40	8.44	0.3	727	0.04%
2018/08/21	0	0.00	5	8.22	8.28	-5	724	-0.69%
2018/08/16	5	8.23	0	0.00	8.23	5	724	0.69%
2018/08/14	0	0.00	2	8.37	8.37	-2	757	-0.26%
2018/08/13	1	8.36	0	0.00	8.38	1	765	0.13%
2018/08/10	0	0.00	27	8.93	8.81	-27	771	-3.50%
2018/08/02	1	9.00	0	0.00	9.00	1	808	0.12%
2018/07/24	0.1	8.85	0	0.00	8.86	0.1	851	0.01%
2018/07/16	2	9.13	0	0.00	9.07	2	951	0.21%
2018/07/13	1	9.10	0	0.00	9.12	1	969	0.10%
2018/07/11	0	0.00	6	9.03	9.05	-6	1,037	-0.58%
2018/07/10	1	9.00	0	0.00	8.96	1	1,079	0.09%
2018/07/06	7	8.70	5	8.80	8.77	2	1,310	0.15%
2018/07/05	4	8.96	0	0.00	8.94	4	1,286	0.31%
2018/07/04	2	9.40	8	9.41	9.33	-6	1,261	-0.48%
2018/07/03	2	9.88	0	0.00	9.85	2	1,238	0.16%
2018/06/26	2	10.08	0	0.00	10.10	2	1,261	0.16%
2018/06/20	1	10.40	0	0.00	10.40	1	1,251	0.08%
2018/06/11	1	10.60	1	10.60	10.60	0	1,270	0.00%
2018/06/06	1	10.90	1	10.90	10.90	0	1,287	0.00%
2018/06/05	3	11.08	3	11.08	11.05	0	1,283	0.00%
2018/06/04	0	0.00	1	10.65	10.65	-1	1,228	-0.08%
2018/06/01	1	10.60	0	10.65	10.60	1	1,224	0.08%
2018/05/29	0	0.00	1	10.40	10.45	-1	1,213	-0.08%
2018/05/23	2	10.65	0	0.00	10.50	2	1,225	0.16%
2018/05/22	1	10.90	0	0.00	10.65	1	1,215	0.08%
2018/05/11	1	10.70	0	0.00	10.65	1	1,265	0.08%
2018/05/07	0	0.00	0.1	10.70	10.70	-0.1	1,276	-0.01%
2018/05/04	2	10.70	1	10.65	10.65	1	1,278	0.08%
2018/04/26	5	11.73	1.2	11.71	11.55	3.8	1,244	0.31%
2018/04/24	0	0.00	1	11.70	11.70	-1	1,241	-0.08%
2018/04/23	4	12.33	13	12.20	12.20	-9	1,234	-0.73%
2018/04/20	0	0.00	7	11.80	11.80	-7	1,198	-0.58%
2018/04/18	5	11.62	7	11.69	11.75	-2	1,222	-0.16%
2018/04/17	0	0.00	1	11.75	11.35	-1	1,192	-0.08%
2018/04/16	3	11.45	5	11.42	11.60	-2	1,252	-0.16%
2018/04/13	45	11.75	30	11.76	11.75	15	1,234	1.22%
2018/04/12	13	10.77	10	10.95	11.35	3	1,159	0.26%
2018/04/11	2	10.30	0	0.00	10.35	2	1,088	0.18%
2018/04/03	2	10.65	0	0.00	10.65	2	1,080	0.19%
2018/04/02	5	10.80	0	0.00	10.85	5	1,068	0.47%
2018/03/31	0	0.00	2.2	11.00	10.95	-2.2	1,046	-0.21%
2018/03/30	3	11.00	0	0.00	11.05	3	1,036	0.29%
2018/03/29	0	0.00	9	11.20	11.15	-9	1,026	-0.88%
2018/03/28	0	0.00	1	11.15	11.20	-1	1,029	-0.10%
2018/03/27	0	0.00	1	11.30	11.25	-1	1,032	-0.10%
2018/03/26	4	11.20	0	0.00	11.20	4	1,061	0.38%
2018/03/23	1	11.15	0	0.00	11.15	1	1,058	0.09%
2018/03/20	1	11.25	10.1	11.30	11.35	-9.1	1,063	-0.85%
2018/03/19	0.2	11.25	0	0.00	11.30	0.2	1,061	0.02%
2018/03/15	1	11.50	0	0.00	11.40	1	1,069	0.09%
2018/03/13	1	11.45	20	11.50	11.50	-19	1,058	-1.79%
2018/03/12	1	11.40	60	11.47	11.40	-59	1,055	-5.59%
2018/03/08	0	0.00	15	11.60	11.55	-15	1,034	-1.45%
2018/03/07	4	11.60	0	0.00	11.55	4	1,037	0.39%
2018/03/02	0	0.00	1	11.40	11.45	-1	1,039	-0.10%
2018/02/22	1	11.55	0	0.00	11.60	1	1,040	0.10%
2018/02/12	13	11.44	2	11.40	11.45	11	1,049	1.05%
2018/02/09	5	11.80	0	0.00	11.85	5	1,044	0.48%
2018/02/06	3	12.27	0	0.00	12.00	3	1,058	0.28%
2018/02/05	1	12.85	0	0.00	12.85	1	1,031	0.10%
2018/02/02	3	13.05	1	13.05	13.05	2	1,028	0.19%
2018/02/01	0	0.00	3	12.90	12.90	-3	1,035	-0.29%
2018/01/29	0	0.00	3	13.50	13.40	-3	1,062	-0.28%
2018/01/26	0	0.00	60	13.25	13.25	-60	1,060	-5.66%
2018/01/24	0	0.00	3	13.20	13.20	-3	1,058	-0.28%
2018/01/18	1	13.40	0	0.00	13.40	1	1,059	0.09%
2018/01/16	33	13.60	40	13.68	13.50	-7	1,044	-0.67%
2018/01/15	0	0.00	4	13.75	13.70	-4	1,031	-0.39%
2018/01/12	33	13.65	30	13.75	13.70	3	1,005	0.30%
2018/01/11	10	13.45	10	13.55	13.55	0	991	0.00%
2018/01/10	4	13.50	1	13.60	13.50	3	976	0.31%
2018/01/08	1	13.45	3	13.33	13.45	-2	869	-0.23%
2018/01/05	3	12.92	0	0.00	13.05	3	792	0.38%
2018/01/03	16	12.65	0	0.00	12.65	16	778	2.05%