再生-KY (1337)-新光券商分點個股進出

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
7.12
漲跌
▼0.12
漲幅
-1.66%
成交量
635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－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	5	7.12	0	7.16	7.12	5	459	1.09%
2024/04/18	0.4	7.19	0	0.00	7.24	0.4	451	0.08%
2024/04/17	2	7.15	0	0.00	7.18	2	451	0.44%
2024/04/16	0.4	7.16	0	0.00	7.13	0.4	451	0.09%
2024/04/15	10.2	7.24	0	0.00	7.22	10.2	438	2.32%
2024/04/12	0.2	7.34	5	7.30	7.31	-4.8	441	-1.09%
2024/04/11	0	7.35	0	0.00	7.31	0	442	0.00%
2024/04/10	10	7.25	0.4	7.30	7.28	9.6	444	2.16%
2024/04/09	0	7.23	0	0.00	7.17	0	445	0.00%
2024/04/08	0.1	7.16	2	7.14	7.16	-1.9	454	-0.42%
2024/04/03	0	7.18	3	7.11	7.12	-3	455	-0.66%
2024/04/02	0	7.19	0	0.00	7.13	0	463	0.00%
2024/04/01	3.3	7.15	0.1	7.20	7.15	3.2	472	0.69%
2024/03/29	3.1	7.17	0	0.00	7.14	3.1	515	0.59%
2024/03/28	2	7.17	1	7.17	7.15	1	629	0.16%
2024/03/27	13.2	7.16	0	0.00	7.14	13.2	629	2.09%
2024/03/26	0.5	7.19	0	0.00	7.22	0.5	621	0.08%
2024/03/25	1	7.10	0.5	7.15	7.13	0.5	617	0.08%
2024/03/22	0.1	7.15	1	7.11	7.10	-0.9	617	-0.15%
2024/03/21	0.1	7.11	0	0.00	7.11	0.1	617	0.01%
2024/03/20	2	7.09	0	0.00	7.08	2	616	0.32%
2024/03/19	4.5	7.17	0	0.00	7.17	4.5	615	0.72%
2024/03/18	1	7.11	1	7.10	7.20	0	615	0.00%
2024/03/15	1	7.11	0	0.00	7.10	1	612	0.16%
2024/03/14	1	7.37	0	0.00	7.35	1	590	0.17%
2024/03/13	1.1	7.36	0	7.44	7.38	1.1	589	0.19%
2024/03/12	11.5	7.50	5	7.51	7.54	6.5	584	1.11%
2024/03/11	10	7.51	0	0.00	7.52	10	581	1.72%
2024/03/08	27.1	7.50	0	0.00	7.43	27.1	578	4.67%
2024/03/07	1	7.59	10	7.56	7.49	-9	574	-1.56%
2024/03/06	3	7.67	11.7	7.66	7.63	-8.7	566	-1.53%
2024/03/05	2.3	7.67	6	7.72	7.70	-3.7	561	-0.66%
2024/03/04	4	7.69	0	0.00	7.75	4	553	0.72%
2024/03/01	0	0.00	1	7.75	7.76	-1	545	-0.18%
2024/02/29	6	7.79	9	7.84	7.76	-3	544	-0.55%
2024/02/27	2.1	7.77	5.2	7.79	7.68	-3.1	538	-0.58%
2024/02/26	1.2	7.86	0.6	7.89	7.80	0.5	537	0.10%
2024/02/23	25.2	7.92	4	7.96	7.89	21.2	533	3.98%
2024/02/22	18.1	8.14	16	8.11	7.98	2.1	522	0.40%
2024/02/21	20.2	7.93	29.3	7.97	8.00	-9.1	498	-1.82%
2024/02/20	5.3	7.86	33	7.82	7.81	-27.7	479	-5.78%
2024/02/19	28	7.74	6	7.82	7.81	22	473	4.65%
2024/02/16	7	7.53	17.1	7.57	7.55	-10	461	-2.18%
2024/02/15	3.1	7.59	3	7.47	7.42	0.1	454	0.01%
2024/02/05	1	7.14	0	0.00	7.15	1	435	0.23%
2024/02/02	0.1	7.23	0	0.00	7.18	0.1	432	0.02%
2024/01/31	3	7.19	0	0.00	7.17	3	430	0.70%
2024/01/30	1.1	7.30	0	0.00	7.28	1.1	426	0.25%
2024/01/29	0.7	7.55	0	0.00	7.39	0.7	427	0.16%
2024/01/26	0.1	7.50	5	7.36	7.36	-4.9	427	-1.15%
2024/01/25	0	7.30	0	0.00	7.27	0	426	0.00%
2024/01/24	0.1	7.28	0	0.00	7.26	0.1	429	0.02%
2024/01/22	0.2	7.20	0	0.00	7.21	0.2	432	0.05%
2024/01/19	0	0.00	9.7	7.21	7.20	-9.7	432	-2.24%
2024/01/18	0.1	7.19	1	7.17	7.17	-0.9	432	-0.22%
2024/01/17	1.1	7.24	0	0.00	7.12	1.1	432	0.25%
2024/01/16	1.5	7.30	1	7.31	7.31	0.5	425	0.12%
2024/01/12	2	7.42	0	0.00	7.41	2	420	0.48%
2024/01/11	3	7.44	2	7.45	7.48	1	420	0.24%
2024/01/10	0	7.45	0	0.00	7.41	0	418	0.00%
2024/01/09	0	7.50	10	7.43	7.41	-10	417	-2.39%
2024/01/08	2.5	7.53	1	7.54	7.45	1.5	423	0.35%
2024/01/05	14.6	7.47	0	7.48	7.54	14.6	419	3.48%
2024/01/04	0.2	7.56	12	7.55	7.43	-11.8	420	-2.80%
2024/01/02	0	0.00	0	7.64	7.62	0	409	-0.01%
2023/12/28	5	7.58	0.2	7.62	7.58	4.9	398	1.22%
2023/12/27	0	0.00	0	7.62	7.69	0	390	-0.01%
2023/12/26	4.1	7.65	13	7.69	7.58	-8.9	383	-2.32%
2023/12/25	25	7.86	28	7.83	7.78	-3	340	-0.88%
2023/12/22	10.4	7.20	0	0.00	7.17	10.4	226	4.57%
2023/12/21	1.5	7.17	0.5	7.20	7.15	1	228	0.43%
2023/12/20	1	7.13	0	0.00	7.15	1	227	0.44%
2023/12/19	2	7.15	1	7.15	7.13	1	231	0.43%
2023/12/18	2.4	7.18	0	0.00	7.16	2.4	230	1.04%
2023/12/15	0.9	7.23	6	7.17	7.17	-5.1	229	-2.22%
2023/12/14	0.2	7.18	4	7.18	7.16	-3.8	231	-1.63%
2023/12/13	5	7.15	10	7.16	7.15	-5	228	-2.19%
2023/12/11	2	7.20	0	0.00	7.19	2	228	0.87%
2023/12/08	2	7.24	0	0.00	7.21	2	230	0.87%
2023/12/06	6	7.21	0	0.00	7.19	6	242	2.49%
2023/12/05	2	7.17	9	7.18	7.17	-7	244	-2.85%
2023/12/04	7.3	7.23	0	0.00	7.18	7.3	247	2.93%
2023/12/01	3	7.15	0	0.00	7.15	3	246	1.22%
2023/11/29	0	0.00	3	7.16	7.15	-3	251	-1.19%
2023/11/28	0	7.32	0	0.00	7.15	0	255	0.00%
2023/11/27	0	0.00	15	7.15	7.13	-15	256	-5.85%
2023/11/24	0	7.40	0.3	7.30	7.21	-0.3	260	-0.11%
2023/11/22	0.2	7.20	0	0.00	7.21	0.2	259	0.08%
2023/11/21	0	0.00	0.1	7.19	7.17	-0.1	257	-0.05%
2023/11/20	0.1	7.13	0	0.00	7.14	0.1	257	0.04%
2023/11/17	0.1	7.11	30	7.10	7.09	-29.9	264	-11.30%
2023/11/16	0.1	7.15	8	7.14	7.12	-7.9	268	-2.94%
2023/11/15	5.2	7.11	13	7.10	7.07	-7.8	267	-2.94%
2023/11/14	3	7.04	0	0.00	7.04	3	265	1.13%
2023/11/13	7	7.04	2	7.04	7.04	5	270	1.85%
2023/11/10	5.1	7.06	0	0.00	7.05	5.1	271	1.88%
2023/11/09	0	7.07	3	7.02	7.02	-3	279	-1.06%
2023/11/08	0	0.00	6	7.01	7.01	-6	284	-2.11%
2023/11/06	0	7.10	0	0.00	7.03	0	300	0.01%
2023/11/03	0.1	7.06	0	0.00	7.02	0.1	308	0.03%
2023/11/02	1	7.03	0	0.00	7.02	1	319	0.31%
2023/10/31	0.1	7.08	0	0.00	6.99	0.1	325	0.04%
2023/10/30	0.1	7.07	0	0.00	7.05	0.1	335	0.01%
2023/10/27	2	7.06	1	7.04	7.04	1	342	0.29%
2023/10/26	0	7.12	0	0.00	7.03	0	354	0.01%
2023/10/25	0	0.00	21	7.09	7.08	-21	357	-5.87%
2023/10/24	1	7.02	24	7.04	7.04	-23	365	-6.29%
2023/10/23	0.1	7.05	0	0.00	7.07	0.1	377	0.03%
2023/10/20	0	0.00	5	7.03	7.01	-5	386	-1.29%
2023/10/17	0.1	7.08	0	0.00	7.07	0.1	430	0.02%
2023/10/16	15.5	7.05	0	0.00	7.04	15.5	440	3.51%
2023/10/12	1.2	7.18	1	7.16	7.17	0.2	489	0.04%
2023/10/11	5.1	7.23	0	0.00	7.19	5.1	523	0.97%
2023/10/06	1	7.17	2	7.17	7.17	-1	551	-0.18%
2023/10/04	0.1	7.19	0	0.00	7.13	0.1	613	0.02%
2023/09/28	4	7.14	0	0.00	7.14	4	709	0.56%
2023/09/27	5	7.13	3	7.11	7.14	2	730	0.27%
2023/09/26	3.1	7.19	0	0.00	7.19	3.1	750	0.42%
2023/09/25	0.3	7.33	0	0.00	7.29	0.3	782	0.04%
2023/09/22	4	7.31	42	7.28	7.29	-38	806	-4.71%
2023/09/21	23	7.34	2	7.34	7.35	21	835	2.51%
2023/09/20	11.5	7.36	25	7.36	7.34	-13.5	887	-1.52%
2023/09/19	4	7.40	0	0.00	7.39	4	919	0.44%
2023/09/18	0.1	7.52	5	7.49	7.47	-4.9	992	-0.49%
2023/09/15	2	7.57	11	7.56	7.51	-9	1,079	-0.83%
2023/09/14	0	0.00	10	7.57	7.56	-10	1,200	-0.83%
2023/09/13	0.1	7.52	1.1	7.49	7.49	-1	1,209	-0.08%
2023/09/12	5.2	7.46	14	7.46	7.45	-8.8	1,233	-0.71%
2023/09/11	21	7.65	27	7.54	7.49	-6	1,252	-0.48%
2023/09/08	5.1	7.45	10	7.43	7.40	-4.9	1,251	-0.39%
2023/09/07	2.2	7.41	2	7.38	7.39	0.2	1,264	0.01%
2023/09/06	2.3	7.46	0	0.00	7.37	2.3	1,278	0.18%
2023/09/05	1	7.51	1	7.66	7.48	0	1,305	0.00%
2023/09/04	2	7.57	11	7.61	7.53	-9	1,314	-0.68%
2023/09/01	2	7.46	8	7.54	7.57	-6	1,320	-0.45%
2023/08/31	0	7.37	11	7.39	7.42	-11	1,329	-0.82%
2023/08/30	0	0.00	10	7.31	7.31	-10	1,346	-0.74%
2023/08/29	1	7.25	4	7.25	7.26	-3	1,362	-0.22%
2023/08/28	57	7.34	44	7.32	7.27	13	1,369	0.95%
2023/08/25	0.1	7.34	4	7.32	7.31	-3.9	1,379	-0.28%
2023/08/24	0.1	7.34	0	0.00	7.27	0.1	1,389	0.01%
2023/08/23	0	7.30	4	7.32	7.35	-4	1,411	-0.28%
2023/08/22	1	7.28	18	7.28	7.23	-17	1,437	-1.18%
2023/08/21	0	7.39	3	7.38	7.36	-3	1,480	-0.20%
2023/08/18	2	7.37	5	7.44	7.37	-3	1,513	-0.20%
2023/08/17	12	7.33	10	7.32	7.39	2	1,579	0.13%
2023/08/16	2.1	7.35	1	7.36	7.35	1.1	1,607	0.07%
2023/08/15	21	7.50	1	7.47	7.48	20	1,640	1.22%
2023/08/14	18.3	7.42	10	7.44	7.40	8.3	1,663	0.50%
2023/08/11	9	7.67	7	7.56	7.54	2	1,734	0.12%
2023/08/10	18.1	7.69	0	0.00	7.66	18.1	1,874	0.97%
2023/08/09	27.1	7.72	0	7.81	7.67	27	1,956	1.38%
2023/08/08	10.5	7.82	1	7.80	7.80	9.5	1,969	0.48%
2023/08/07	11	7.96	2.5	7.93	7.96	8.5	2,065	0.41%
2023/08/04	23.5	7.95	1	7.93	8.00	22.5	2,236	1.01%
2023/08/02	5.1	7.97	0	0.00	7.92	5.1	2,239	0.23%
2023/08/01	5.4	8.01	0	0.00	8.00	5.4	2,232	0.24%
2023/07/31	2.5	8.01	13	8.02	7.99	-10.5	2,237	-0.47%
2023/07/28	7	8.05	3	8.09	8.04	4	2,243	0.18%
2023/07/27	12.1	8.05	6	8.13	8.10	6.1	2,241	0.27%
2023/07/26	6	8.02	3	8.07	7.96	3	2,235	0.13%
2023/07/25	5.2	8.01	0	0.00	8.01	5.2	2,223	0.23%
2023/07/24	22	8.07	0	0.00	8.03	22	2,216	0.99%
2023/07/21	8.4	8.31	0	0.00	8.19	8.4	2,199	0.38%
2023/07/20	0	0.00	0.1	8.20	8.26	-0.1	2,184	0.00%
2023/07/19	20.5	8.16	27	8.14	8.12	-6.5	2,176	-0.30%
2023/07/18	52.3	8.18	1	8.21	8.15	51.3	2,167	2.37%
2023/07/17	23	8.31	0	8.36	8.37	23	2,141	1.07%
2023/07/14	24.3	8.43	9	8.46	8.28	15.3	2,122	0.72%
2023/07/13	19.5	8.69	1	8.68	8.55	18.5	2,104	0.88%
2023/07/12	14	8.95	1	8.91	8.81	13	2,090	0.62%
2023/07/11	7.2	9.31	23	9.38	9.22	-15.8	2,057	-0.77%
2023/07/10	15.2	9.40	36	9.31	9.37	-20.8	2,031	-1.02%
2023/07/07	21	8.79	1	8.74	8.98	20	1,971	1.02%
2023/07/06	4.1	9.01	2	8.95	8.98	2.1	1,948	0.11%
2023/07/05	10	9.06	1	9.06	9.05	9	1,934	0.46%
2023/07/04	8	9.12	61.2	9.17	9.07	-53.2	1,913	-2.78%
2023/07/03	8	9.24	3	9.24	9.26	5	1,890	0.26%
2023/06/30	0	0.00	11	9.23	9.19	-11	1,853	-0.59%
2023/06/29	3	9.20	5	9.19	9.16	-2	1,829	-0.11%
2023/06/28	13.4	9.23	23.2	9.19	9.15	-9.8	1,796	-0.55%
2023/06/27	0	9.06	33.1	9.03	8.98	-33.1	1,742	-1.90%
2023/06/26	55.1	9.20	45.1	9.37	9.03	10	1,711	0.58%
2023/06/21	35	8.91	50	9.02	9.01	-15	1,634	-0.92%
2023/06/20	49	8.98	54	8.79	8.96	-5	1,547	-0.32%
2023/06/19	6	8.42	12	8.39	8.38	-6	1,424	-0.42%
2023/06/16	0.1	8.45	15	8.45	8.41	-14.9	1,417	-1.05%
2023/06/15	22	8.04	30	8.15	8.24	-8	1,390	-0.58%
2023/06/14	6	8.30	10	8.30	8.19	-4	1,367	-0.29%
2023/06/13	14	8.29	10	8.26	8.30	4	1,366	0.29%
2023/06/12	14.1	8.41	11	8.44	8.44	3.1	1,351	0.23%
2023/06/09	4	8.37	71	8.41	8.41	-67	1,334	-5.02%
2023/06/08	9.1	8.19	3	8.23	8.24	6.1	1,308	0.47%
2023/06/07	3	8.25	7.1	8.23	8.22	-4.1	1,302	-0.31%
2023/06/06	24	8.27	0.9	8.27	8.26	23.1	1,300	1.78%
2023/06/05	3	8.31	23	8.33	8.27	-20	1,289	-1.55%
2023/06/02	15.1	8.14	2	8.21	8.00	13.1	1,273	1.03%
2023/06/01	14.1	8.10	23	8.11	8.10	-8.9	1,253	-0.71%
2023/05/31	11	8.14	4	8.08	8.07	7	1,246	0.56%
2023/05/30	11.2	8.14	0.9	8.25	8.10	10.3	1,237	0.83%
2023/05/29	8	8.13	37	8.30	8.27	-29	1,227	-2.36%
2023/05/26	42	8.04	18	8.10	7.99	24	1,207	1.99%
2023/05/25	86.3	8.20	74	8.20	8.10	12.3	1,181	1.04%
2023/05/24	58.2	8.45	62	8.44	8.43	-3.9	1,133	-0.34%
2023/05/23	68.2	8.81	56	8.80	8.68	12.2	1,103	1.10%
2023/05/22	48.1	8.53	18	8.65	8.58	30	1,034	2.90%
2023/05/19	57	8.51	64	8.47	8.42	-7	1,001	-0.70%
2023/05/18	61	8.45	46	8.46	8.41	15	966	1.55%
2023/05/17	64	8.56	56	8.51	8.41	8	937	0.85%
2023/05/16	62.1	8.70	186.2	8.75	8.45	-124.1	863	-14.38%	大賣/鉅額交易
2023/05/15	133	8.32	351	8.09	8.40	-218	718	-30.32%	大買/大賣/鉅額交易
2023/05/12	242.1	7.84	40	8.15	7.73	202.1	633	31.89%	大買/鉅額交易
2023/05/11	242.1	7.84	40	8.15	7.60	202.1	615	32.85%	大買/鉅額交易
2023/05/10	157	7.80	206.9	8.00	8.08	-49.9	513	-9.72%	大買/大賣/
2023/05/09	7.2	7.35	6	7.36	7.35	1.2	370	0.31%
2023/05/08	5.1	7.34	0	0.00	7.31	5.1	368	1.38%
2023/05/05	14.2	7.31	25	7.32	7.29	-10.8	366	-2.95%
2023/05/04	1	7.35	29	7.34	7.33	-28	360	-7.77%
2023/05/03	20.1	7.19	0	0.00	7.19	20.1	345	5.80%
2023/05/02	0	0.00	10	7.18	7.18	-10	346	-2.89%
2023/04/27	0.1	7.12	0	7.13	7.09	0.1	351	0.02%
2023/04/26	0	7.13	3	7.11	7.09	-3	350	-0.86%
2023/04/25	10.1	7.10	20	7.16	7.09	-9.9	349	-2.84%
2023/04/24	0	7.11	0	0.00	7.17	0	350	0.00%
2023/04/21	10.1	7.07	20	7.10	7.06	-9.9	353	-2.81%
2023/04/20	16.1	7.17	2	7.18	7.13	14.1	354	3.96%
2023/04/19	6.1	7.24	12	7.33	7.16	-5.9	355	-1.65%
2023/04/18	4.4	7.28	40.1	7.38	7.28	-35.7	349	-10.24%
2023/04/17	36	7.19	0	0.00	7.17	36	336	10.70%
2023/04/14	3	7.01	9	7.03	7.01	-6	320	-1.87%
2023/04/12	0	7.12	1	7.03	7.03	-1	314	-0.32%
2023/04/11	1	7.00	2	7.00	7.00	-1	313	-0.32%
2023/04/10	0	7.01	8	6.99	6.99	-8	317	-2.52%
2023/04/07	0.1	7.00	34.3	6.96	6.95	-34.2	332	-10.29%
2023/03/31	3	6.98	0	0.00	6.98	3	338	0.89%
2023/03/30	0.1	7.04	0	0.00	6.98	0.1	343	0.03%
2023/03/29	0	6.99	0	0.00	6.96	0	344	0.01%
2023/03/28	6	6.94	0	0.00	6.94	6	352	1.70%
2023/03/27	2	6.96	0	0.00	6.94	2	359	0.57%
2023/03/24	5.2	7.01	0	0.00	6.98	5.2	360	1.45%
2023/03/23	9.6	7.01	0	0.00	6.99	9.6	366	2.61%
2023/03/22	5.1	7.03	20	7.02	7.03	-14.9	381	-3.91%
2023/03/21	2.4	7.02	0	0.00	7.01	2.4	387	0.61%
2023/03/20	8	6.98	0.1	6.99	6.97	7.9	397	1.99%
2023/03/16	1.6	6.97	0	0.00	6.90	1.6	408	0.39%
2023/03/15	0.3	7.08	1	7.05	7.03	-0.7	407	-0.17%
2023/03/14	2.1	7.07	0	0.00	7.04	2.1	415	0.51%
2023/03/13	9	7.06	1	7.07	7.08	8	438	1.84%
2023/03/10	0.4	7.24	8	7.20	7.15	-7.6	455	-1.66%
2023/03/09	13.3	7.26	0	0.00	7.26	13.3	456	2.90%
2023/03/08	6.3	7.21	0.9	7.25	7.20	5.4	459	1.17%
2023/03/07	1.1	7.22	0	0.00	7.20	1.1	463	0.23%
2023/03/06	0.2	7.23	0	0.00	7.22	0.2	466	0.04%
2023/03/03	0.1	7.20	0	0.00	7.15	0.1	469	0.01%
2023/03/02	5.1	7.15	4	7.14	7.16	1.1	472	0.22%
2023/03/01	2.4	7.19	0	0.00	7.18	2.4	478	0.51%
2023/02/24	3.3	7.23	7	7.21	7.20	-3.7	480	-0.77%
2023/02/23	20.1	7.24	7	7.24	7.20	13.1	483	2.71%
2023/02/22	4.1	7.17	0	0.00	7.18	4.1	495	0.83%
2023/02/21	11.2	7.14	0	0.00	7.15	11.2	579	1.93%
2023/02/20	1.2	7.15	5	7.14	7.13	-3.8	602	-0.63%
2023/02/17	3.1	7.10	0	0.00	7.10	3.1	606	0.51%
2023/02/16	1.2	7.10	8	7.16	7.09	-6.8	615	-1.10%
2023/02/15	1.2	7.08	36	7.07	7.06	-34.8	627	-5.55%
2023/02/14	10.2	7.12	0	0.00	7.08	10.2	637	1.60%
2023/02/13	0	7.11	22	7.09	7.13	-22	646	-3.40%
2023/02/10	5.2	7.08	2	7.09	7.08	3.2	681	0.46%
2023/02/09	0.3	7.21	0.3	7.23	7.21	0.1	697	0.01%
2023/02/08	15.1	7.27	21	7.24	7.18	-5.9	703	-0.84%
2023/02/07	1.1	7.21	14.1	7.27	7.24	-13	708	-1.83%
2023/02/06	0.2	7.16	3.9	7.14	7.15	-3.7	688	-0.54%
2023/02/03	0	0.00	9.6	7.14	7.13	-9.6	701	-1.36%
2023/02/02	11	7.15	0	7.15	7.15	11	713	1.55%
2023/02/01	3.1	7.12	0.2	7.15	7.11	2.9	720	0.40%
2023/01/31	7	7.09	2	7.13	7.10	5	732	0.68%
2023/01/30	0	7.07	0	0.00	7.08	0	743	0.00%
2023/01/17	8	7.01	0	0.00	7.00	8	759	1.05%
2023/01/16	2	7.00	0.5	7.02	6.98	1.5	790	0.19%
2023/01/13	0	7.10	0	0.00	7.01	0	806	0.00%
2023/01/12	2	7.03	0	0.00	7.02	2	846	0.24%
2023/01/11	35	7.06	18	7.11	7.07	17	860	1.97%
2023/01/10	17	7.11	6	7.16	7.12	11	865	1.27%
2023/01/09	11	7.12	1	7.09	7.11	10	870	1.15%
2023/01/06	7	7.07	21	7.13	7.09	-14	896	-1.56%
2023/01/05	20	7.05	10	7.06	7.05	10	910	1.10%
2023/01/03	12.1	7.01	8	7.02	7.02	4.1	937	0.44%
2022/12/30	12	7.03	0	0.00	7.02	12	963	1.25%
2022/12/29	4	7.04	0	0.00	7.01	4	1,039	0.39%
2022/12/28	19.1	7.06	23	7.11	7.07	-3.9	1,064	-0.37%
2022/12/27	0	0.00	54	7.11	7.13	-54	1,078	-5.01%
2022/12/26	1	7.04	17	6.98	6.98	-16	1,072	-1.49%
2022/12/23	9.1	6.92	2	6.95	6.90	7.1	1,074	0.66%
2022/12/22	2	6.86	4	6.91	6.90	-2	1,082	-0.18%
2022/12/21	0	6.93	13	6.85	6.85	-13	1,093	-1.19%
2022/12/20	18.1	6.93	0	0.00	6.86	18.1	1,108	1.63%
2022/12/19	8	7.02	0	0.00	6.98	8	1,122	0.71%
2022/12/16	23.2	7.07	20	7.08	7.04	3.2	1,152	0.28%
2022/12/15	0	0.00	2	7.20	7.18	-2	1,192	-0.17%
2022/12/14	6	7.21	10	7.16	7.14	-4	1,237	-0.32%
2022/12/13	7.3	7.08	11	7.08	7.04	-3.7	1,260	-0.30%
2022/12/12	0	7.04	5	7.15	7.13	-5	1,296	-0.39%
2022/12/09	11	7.03	1	7.01	7.06	10	1,308	0.76%
2022/12/08	12.1	6.98	6	6.95	6.99	6.1	1,363	0.45%
2022/12/07	12.1	7.03	23	6.97	7.00	-10.9	1,381	-0.79%
2022/12/06	32	7.13	2	7.03	7.03	30	1,387	2.16%
2022/12/05	8.1	7.09	0	0.00	7.06	8.1	1,497	0.54%
2022/12/02	5	7.21	5	7.30	7.21	0	1,475	0.00%
2022/12/01	35	7.15	2	7.14	7.10	33	1,454	2.27%
2022/11/30	4	7.19	13	7.14	7.11	-9	1,451	-0.62%
2022/11/29	1	7.03	6	7.02	7.04	-5	1,445	-0.35%
2022/11/28	3	6.93	0	0.00	6.92	3	1,445	0.21%
2022/11/25	0	0.00	0.2	7.00	6.95	-0.2	1,447	-0.01%
2022/11/24	1	6.95	5	7.04	7.00	-4	1,446	-0.28%
2022/11/23	4	6.97	2	6.96	6.92	2	1,445	0.14%
2022/11/22	3.1	6.91	0	0.00	6.93	3.1	1,446	0.22%
2022/11/21	3	6.93	35	6.91	6.91	-32	1,446	-2.21%
2022/11/18	29	7.06	12	6.97	6.96	17	1,446	1.18%
2022/11/17	40	7.23	26	7.30	7.13	14	1,431	0.98%
2022/11/16	11	6.94	1	6.81	6.81	10	1,354	0.74%
2022/11/15	2	7.07	9.4	7.06	7.08	-7.4	1,327	-0.56%
2022/11/14	12.2	7.08	0.2	7.15	7.12	12	1,321	0.91%
2022/11/11	0.1	7.15	30	7.10	7.09	-29.9	1,312	-2.28%
2022/11/10	7	7.11	0	0.00	7.09	7	1,298	0.54%
2022/11/09	14	7.24	0	0.00	7.23	14	1,288	1.09%
2022/11/08	15	7.35	0	0.00	7.38	15	1,279	1.17%
2022/11/07	3	7.23	5	7.26	7.29	-2	1,243	-0.16%
2022/11/04	3	7.10	6	7.09	7.10	-3	1,223	-0.24%
2022/11/03	17	7.11	0	0.00	7.11	17	1,214	1.40%
2022/11/02	2	7.28	0	0.00	7.25	2	1,202	0.17%
2022/11/01	5	7.19	5	7.27	7.29	0	1,190	0.00%
2022/10/31	8	7.16	1	7.23	7.19	7	1,170	0.60%
2022/10/28	15	7.11	12	7.05	7.05	3	1,155	0.26%
2022/10/27	11	7.14	1	7.18	7.10	10	1,143	0.87%
2022/10/26	13	7.11	1	7.10	7.09	12	1,126	1.07%
2022/10/25	12.1	7.38	7	7.24	7.15	5.1	1,111	0.45%
2022/10/24	6	7.35	13	7.42	7.49	-7	1,086	-0.64%
2022/10/21	20	7.15	5	7.15	7.10	15	1,055	1.42%
2022/10/20	11	7.17	9	7.18	7.16	2	1,039	0.19%
2022/10/19	17	7.59	2	7.50	7.48	15	1,001	1.50%
2022/10/18	3.3	7.81	3	7.78	7.72	0.3	982	0.03%
2022/10/17	3	7.66	0	0.00	7.67	3	972	0.31%
2022/10/14	3	7.72	21	7.67	7.75	-18	962	-1.87%
2022/10/13	5	7.25	2	7.63	7.25	3	936	0.32%
2022/10/12	5.2	7.56	2.2	7.55	7.55	3	918	0.32%
2022/10/11	16.5	7.56	6	7.51	7.54	10.5	905	1.15%
2022/10/07	19	8.13	6.3	7.89	7.90	12.7	884	1.44%
2022/10/06	31	8.07	56	8.10	8.02	-25	859	-2.91%
2022/10/05	3	7.88	17	7.83	7.80	-14	784	-1.79%
2022/10/04	0	7.55	12.1	7.50	7.61	-12.1	762	-1.59%
2022/10/03	5	7.24	7	7.18	7.17	-2	743	-0.27%
2022/09/30	1	7.22	2.2	7.22	7.28	-1.2	736	-0.16%
2022/09/29	2	7.32	2.3	7.31	7.30	-0.3	733	-0.04%
2022/09/28	2	7.11	5	7.12	7.08	-3	725	-0.41%
2022/09/27	0	0.00	0	7.32	7.31	0	713	0.00%
2022/09/26	25	7.31	22	7.24	7.18	3	699	0.43%
2022/09/23	22.2	7.56	11.5	7.36	7.32	10.7	681	1.56%
2022/09/22	15.1	7.87	20	7.79	7.75	-5	646	-0.77%
2022/09/21	46	8.04	62.3	8.06	8.07	-16.3	601	-2.71%
2022/09/20	36	7.80	16	7.83	7.84	20	549	3.64%
2022/09/19	14	7.71	8	7.71	7.67	6	513	1.17%
2022/09/16	18.1	7.53	31.4	7.49	7.50	-13.3	475	-2.80%
2022/09/15	222	7.60	248	7.55	7.45	-26	453	-5.73%	大買/大賣/
2022/09/14	0.3	6.92	2	7.10	7.10	-1.7	392	-0.43%
2022/09/13	1.1	6.90	22	7.10	6.86	-20.9	374	-5.59%
2022/09/12	39	7.12	30.3	7.23	7.11	8.7	361	2.42%
2022/09/07	1	6.59	0	0.00	6.59	1	249	0.40%
2022/09/06	0.2	6.55	5	6.60	6.59	-4.8	255	-1.90%
2022/09/05	1.2	6.67	0	0.00	6.61	1.2	262	0.45%
2022/09/02	1	6.70	0	0.00	6.70	1	262	0.38%
2022/09/01	0.2	6.76	0.2	6.74	6.70	0	260	-0.01%
2022/08/31	1	6.73	26	6.73	6.76	-25	258	-9.69%
2022/08/30	0.2	6.73	0	0.00	6.77	0.2	255	0.06%
2022/08/29	8	6.61	2	6.68	6.66	6	253	2.37%
2022/08/26	1	6.58	0	0.00	6.59	1	246	0.41%
2022/08/25	1	6.54	10	6.50	6.53	-9	243	-3.70%
2022/08/24	12.2	6.56	0	0.00	6.50	12.2	243	5.00%
2022/08/23	0.3	6.40	0.1	6.49	6.35	0.2	241	0.07%
2022/08/22	0.2	6.22	2	6.20	6.19	-1.8	234	-0.78%
2022/08/19	0.2	6.28	0	0.00	6.24	0.2	238	0.07%
2022/08/17	0.3	6.28	0	0.00	6.25	0.3	254	0.12%
2022/08/15	0	0.00	1	6.21	6.22	-1	336	-0.30%
2022/08/12	13	6.17	0	0.00	6.21	13	380	3.42%
2022/08/10	2.1	6.08	0	0.00	6.15	2.1	377	0.56%
2022/08/09	0.1	6.12	0	0.00	6.09	0.1	376	0.03%
2022/08/08	0.2	6.14	0	0.00	6.10	0.2	377	0.04%
2022/08/04	2	6.06	4	6.09	6.08	-2	383	-0.52%
2022/07/29	1	6.11	0	0.00	6.11	1	398	0.25%
2022/07/28	0.2	6.16	0	0.00	6.12	0.2	398	0.05%
2022/07/25	0.8	6.10	0	0.00	6.09	0.8	397	0.20%
2022/07/21	0.2	6.12	0	0.00	6.09	0.2	404	0.05%
2022/07/20	1	6.13	0	0.00	6.04	1	407	0.25%
2022/07/19	2.4	6.05	0	6.05	6.06	2.4	407	0.59%
2022/07/18	0.3	6.09	0	0.00	6.05	0.3	407	0.06%
2022/07/14	0	6.05	0	0.00	6.06	0	407	0.00%
2022/07/13	2	6.02	0	0.00	6.00	2	407	0.49%
2022/07/12	0.7	6.01	0	0.00	5.91	0.7	409	0.16%
2022/07/11	0.1	6.08	16	6.07	6.02	-15.9	405	-3.93%
2022/07/07	0	0.00	66	6.08	6.05	-66	406	-16.25%
2022/07/06	0.3	6.13	29.5	6.09	6.07	-29.2	402	-7.25%
2022/07/04	0	6.15	3	6.05	6.13	-3	403	-0.74%
2022/07/01	0	6.16	0.1	6.24	6.11	-0.1	404	-0.01%
2022/06/30	0.1	6.35	10	6.26	6.22	-9.9	405	-2.44%
2022/06/29	10	6.37	0	0.00	6.37	10	403	2.48%
2022/06/27	0.5	6.46	12	6.44	6.39	-11.5	410	-2.80%
2022/06/24	1.2	6.40	1	6.39	6.42	0.2	406	0.04%
2022/06/23	1.1	6.31	1	6.33	6.30	0.1	406	0.01%
2022/06/22	0.4	6.37	1	6.30	6.30	-0.6	405	-0.14%
2022/06/21	2.1	6.44	0	0.00	6.44	2.1	405	0.51%
2022/06/20	0	6.35	2	6.33	6.28	-2	406	-0.48%
2022/06/17	1.1	6.52	0	0.00	6.43	1.1	406	0.26%
2022/06/16	13	6.56	0	0.00	6.51	13	405	3.21%
2022/06/15	20	6.60	0	0.00	6.64	20	400	4.99%
2022/06/14	1.1	6.61	8	6.55	6.54	-6.9	396	-1.74%
2022/06/13	1.2	6.69	1	6.78	6.66	0.2	387	0.04%
2022/06/10	5	6.90	0	0.00	6.82	5	383	1.30%
2022/06/09	14	6.88	12	6.91	6.87	2	379	0.54%
2022/06/07	0.1	6.84	0	0.00	6.76	0.1	375	0.04%
2022/06/06	1.1	6.84	0	0.00	6.84	1.1	375	0.29%
2022/06/02	0.1	6.93	8	6.87	6.87	-7.9	377	-2.10%
2022/06/01	6.1	6.93	8	6.98	6.90	-2	382	-0.51%
2022/05/31	1.2	6.91	25	6.90	6.87	-23.8	380	-6.25%
2022/05/30	0.1	6.87	46	6.85	6.90	-45.9	378	-12.14%
2022/05/27	16.1	6.82	0	0.00	6.80	16.1	375	4.29%
2022/05/26	7	6.94	13	6.87	6.84	-6	374	-1.60%
2022/05/25	6.8	6.82	0	0.00	6.82	6.8	368	1.86%
2022/05/24	9.4	6.86	16	6.73	6.79	-6.6	364	-1.82%
2022/05/23	29.1	7.07	53.1	7.08	7.00	-24	345	-6.96%
2022/05/20	16	6.70	15	6.71	6.71	1	287	0.35%
2022/05/18	1	6.10	1	6.11	6.13	0	245	0.00%
2022/05/17	1	6.10	0	0.00	6.10	1	246	0.41%
2022/05/16	0.4	6.12	1	6.10	6.07	-0.6	246	-0.23%
2022/05/13	0.1	6.05	1	6.00	6.06	-0.9	245	-0.37%
2022/05/12	6.6	6.01	24.1	5.95	5.95	-17.5	245	-7.12%
2022/05/10	5.9	6.01	9	6.05	6.07	-3.1	242	-1.28%
2022/05/09	3.3	6.26	4	6.25	6.12	-0.7	239	-0.31%
2022/05/04	1	6.44	0	0.00	6.44	1	235	0.43%
2022/05/03	5	6.51	4	6.68	6.48	1	242	0.41%
2022/04/29	0.3	6.55	0	0.00	6.50	0.3	246	0.12%
2022/04/28	1.2	6.51	0	0.00	6.50	1.2	253	0.47%
2022/04/27	1.4	6.50	0	0.00	6.49	1.4	253	0.55%
2022/04/26	2	6.62	1	6.60	6.59	1	248	0.40%
2022/04/25	0.2	6.68	0	0.00	6.61	0.2	249	0.06%
2022/04/22	0.1	6.74	0	0.00	6.70	0.1	250	0.04%
2022/04/21	0	6.76	0	0.00	6.71	0	257	0.00%
2022/04/20	1	6.71	0	6.74	6.71	1	260	0.38%
2022/04/19	0	0.00	7	6.69	6.68	-7	264	-2.65%
2022/04/18	0.4	6.70	0	0.00	6.64	0.4	273	0.15%
2022/04/15	0.1	6.78	0	0.00	6.75	0.1	273	0.04%
2022/04/14	1	6.89	0	0.00	6.83	1	285	0.35%
2022/04/13	1.3	6.88	1	6.90	6.89	0.3	286	0.10%
2022/04/12	1.1	6.90	1	6.88	6.85	0.1	288	0.03%
2022/04/11	15	6.91	5	6.85	6.85	10	293	3.41%
2022/04/08	2.1	6.79	0	0.00	6.79	2.1	291	0.72%
2022/04/01	1	6.74	0	0.00	6.77	1	299	0.33%
2022/03/31	1.1	6.76	5	6.76	6.75	-3.9	302	-1.29%
2022/03/30	1	6.88	0	0.00	6.83	1	301	0.33%
2022/03/29	0.1	6.90	1	6.88	6.86	-0.9	301	-0.31%
2022/03/28	0	6.87	0	0.00	6.88	0	309	0.01%
2022/03/25	0.2	6.90	28	6.86	6.85	-27.8	308	-9.02%
2022/03/24	1	6.90	0	0.00	6.86	1	307	0.33%
2022/03/23	1.7	6.92	2	6.93	6.93	-0.3	307	-0.10%
2022/03/22	28	6.90	2	6.90	6.88	26	305	8.50%
2022/03/21	1	6.85	0	0.00	6.85	1	306	0.33%
2022/03/18	1	6.81	0	0.00	6.76	1	305	0.31%
2022/03/16	0	0.00	2	6.67	6.70	-2	309	-0.65%
2022/03/15	1.1	6.63	0	0.00	6.62	1.1	310	0.36%
2022/03/14	3	6.66	0	0.00	6.67	3	315	0.95%
2022/03/11	2.2	6.64	2	6.68	6.65	0.2	317	0.05%
2022/03/10	4.4	6.75	2	6.74	6.71	2.4	317	0.76%
2022/03/09	0.3	6.64	3	6.68	6.70	-2.7	317	-0.85%
2022/03/08	2.3	6.63	1	6.57	6.57	1.3	318	0.40%
2022/03/07	8.4	6.71	0	0.00	6.74	8.4	318	2.62%
2022/03/04	2.4	6.81	0	0.00	6.84	2.4	317	0.76%
2022/03/03	2	6.92	2	6.93	6.90	0	324	0.00%
2022/03/02	0.1	6.94	0	0.00	6.89	0.1	341	0.03%
2022/03/01	5	6.90	5	6.90	6.90	0	344	0.00%
2022/02/25	1.2	6.88	5	6.88	6.89	-3.8	344	-1.11%
2022/02/24	8.6	6.87	2	6.87	6.86	6.6	352	1.86%
2022/02/23	1	7.00	0	0.00	6.97	1	354	0.29%
2022/02/22	5.9	6.97	6	6.98	6.97	-0.1	358	-0.04%
2022/02/21	3	7.05	11	7.05	7.04	-8	361	-2.21%
2022/02/18	0	7.05	1	7.06	7.05	-1	366	-0.27%
2022/02/17	20.1	7.02	0	0.00	7.00	20.1	367	5.46%
2022/02/16	0	7.08	0	0.00	7.05	0	372	0.00%
2022/02/15	1.5	7.03	0	0.00	7.01	1.5	375	0.40%
2022/02/14	1.7	7.03	0	0.00	7.01	1.7	380	0.45%
2022/02/10	0.8	7.11	0	0.00	7.04	0.8	403	0.19%
2022/02/09	1	7.07	0	0.00	7.08	1	405	0.25%
2022/02/08	0.5	7.10	1	7.07	7.08	-0.5	410	-0.12%
2022/02/07	20	7.01	2	7.02	7.02	18	417	4.31%
2022/01/26	0.2	6.93	9	6.86	6.94	-8.8	417	-2.11%
2022/01/25	30.2	6.86	15	6.86	6.81	15.2	426	3.55%
2022/01/24	23.1	6.93	5	6.91	6.97	18.1	424	4.26%
2022/01/21	5.4	7.02	7	7.02	7.00	-1.6	427	-0.38%
2022/01/20	18.1	7.06	0	0.00	7.06	18.1	424	4.26%
2022/01/19	0.2	7.10	0	0.00	7.06	0.2	432	0.05%
2022/01/18	1.2	7.09	0	0.00	7.08	1.2	437	0.28%
2022/01/17	6.5	7.03	2	7.08	7.07	4.5	447	1.01%
2022/01/14	10	7.07	9	7.05	7.07	1	448	0.23%
2022/01/13	2	7.18	3	7.21	7.16	-1	448	-0.22%
2022/01/12	1.1	7.16	0	0.00	7.20	1.1	460	0.23%
2022/01/11	0.3	7.33	21	7.24	7.23	-20.7	676	-3.06%
2022/01/10	6.1	7.36	0	0.00	7.34	6.1	683	0.89%
2022/01/07	24.3	7.37	12	7.33	7.32	12.3	684	1.79%
2022/01/06	10.2	7.30	0	0.00	7.27	10.2	674	1.51%
2022/01/05	12.2	7.28	5	7.31	7.29	7.2	676	1.06%
2022/01/04	31.4	7.28	16	7.28	7.31	15.4	679	2.27%
2022/01/03	4.1	7.27	1	7.28	7.28	3.1	678	0.46%
2021/12/30	1.3	7.34	0	0.00	7.30	1.3	681	0.18%
2021/12/29	2.1	7.32	18.1	7.31	7.33	-16	680	-2.35%
2021/12/28	24	7.29	9.2	7.28	7.27	14.8	684	2.16%
2021/12/27	4	7.25	10	7.26	7.28	-6	687	-0.87%
2021/12/24	4.1	7.28	5	7.26	7.25	-0.9	698	-0.13%
2021/12/23	3	7.25	4	7.24	7.25	-1	703	-0.14%
2021/12/22	4	7.16	10	7.19	7.23	-6	716	-0.84%
2021/12/21	2	7.13	5	7.16	7.13	-3	715	-0.42%
2021/12/20	5.1	7.13	1.2	7.14	7.13	3.9	732	0.53%
2021/12/17	3.3	7.17	2	7.14	7.13	1.3	744	0.17%
2021/12/16	1.2	7.17	1	7.17	7.16	0.2	750	0.02%
2021/12/15	6	7.14	26	7.16	7.13	-20	761	-2.63%
2021/12/14	11.3	7.16	3	7.19	7.12	8.3	902	0.92%
2021/12/13	0	7.16	74	7.16	7.16	-74	908	-8.15%
2021/12/10	3.7	7.15	5	7.13	7.13	-1.3	909	-0.14%
2021/12/09	1.1	7.20	0	0.00	7.19	1.1	909	0.12%
2021/12/08	27	7.20	0	0.00	7.18	27	910	2.96%
2021/12/07	23	7.14	22	7.14	7.12	1	908	0.11%
2021/12/06	4	7.11	0	0.00	7.14	4	907	0.44%
2021/12/03	29.2	7.13	9	7.14	7.12	20.2	914	2.21%
2021/12/02	3	7.09	4	7.09	7.08	-1	915	-0.11%
2021/12/01	10.3	7.07	24	7.13	7.14	-13.7	916	-1.49%
2021/11/30	3.3	7.08	0	0.00	7.05	3.3	917	0.36%
2021/11/29	25.3	7.02	0	0.00	7.03	25.3	920	2.75%
2021/11/26	15	7.13	4.8	7.25	7.12	10.2	910	1.12%
2021/11/25	1	7.25	0	0.00	7.25	1	897	0.11%
2021/11/24	2.1	7.28	1	7.30	7.29	1.1	896	0.12%
2021/11/23	1.1	7.29	21	7.27	7.27	-19.9	899	-2.21%
2021/11/22	9	7.29	2	7.29	7.26	7	897	0.78%
2021/11/19	0.1	7.34	5	7.30	7.31	-4.9	896	-0.54%
2021/11/18	2	7.25	22	7.30	7.30	-20	895	-2.23%
2021/11/17	10.5	7.27	10	7.27	7.26	0.5	891	0.06%
2021/11/16	5.3	7.28	2.4	7.29	7.28	2.9	894	0.33%
2021/11/15	8.3	7.31	0	0.00	7.27	8.3	910	0.91%
2021/11/12	3.4	7.36	34	7.38	7.39	-30.7	912	-3.36%
2021/11/11	11.7	7.46	8	7.44	7.42	3.7	920	0.40%
2021/11/10	18.1	7.49	25	7.43	7.42	-6.9	929	-0.75%
2021/11/09	5	7.25	0	0.00	7.25	5	917	0.54%
2021/11/08	1.2	7.26	22	7.26	7.26	-20.8	918	-2.26%
2021/11/05	6.8	7.30	0.3	7.33	7.28	6.6	928	0.71%
2021/11/04	1.1	7.33	0	0.00	7.32	1.1	938	0.12%
2021/11/03	0.2	7.33	0	0.00	7.32	0.2	943	0.02%
2021/11/02	1.6	7.31	5	7.40	7.23	-3.4	953	-0.35%
2021/11/01	8	7.35	0	0.00	7.34	8	952	0.84%
2021/10/29	11	7.33	10	7.31	7.31	1	959	0.10%
2021/10/28	1.2	7.39	0	0.00	7.36	1.2	959	0.12%
2021/10/27	18.8	7.41	11	7.50	7.36	7.8	965	0.81%
2021/10/26	1.5	7.46	3	7.42	7.43	-1.6	967	-0.16%
2021/10/25	8.2	7.51	9	7.56	7.47	-0.8	972	-0.08%
2021/10/22	15.3	7.48	11	7.40	7.40	4.3	976	0.44%
2021/10/21	5	7.45	2	7.52	7.43	3	981	0.31%
2021/10/20	4.2	7.48	12.1	7.48	7.49	-7.9	983	-0.80%
2021/10/19	89.2	7.72	74	7.83	7.55	15.2	987	1.54%
2021/10/18	1.1	7.23	8	7.31	7.22	-6.9	782	-0.89%
2021/10/15	6	7.07	16	7.09	7.10	-10	801	-1.25%
2021/10/14	1	7.11	7	7.07	7.03	-6	816	-0.73%
2021/10/13	4	7.07	7	7.11	7.07	-3	827	-0.36%
2021/10/12	0.5	7.19	1.1	7.08	7.11	-0.6	836	-0.07%
2021/10/07	2	7.15	6	7.16	7.17	-4	864	-0.46%
2021/10/06	7	7.06	2	7.03	7.00	5	876	0.57%
2021/10/05	7	6.97	10	7.05	7.08	-3	883	-0.34%
2021/10/04	2	7.06	1	7.05	6.96	1	891	0.11%
2021/10/01	3.2	7.14	1	7.11	7.10	2.2	895	0.25%
2021/09/30	1	7.27	0	0.00	7.36	1	906	0.11%
2021/09/29	24	7.49	24	7.23	7.28	0	923	0.00%
2021/09/28	0	0.00	3	7.43	7.30	-3	938	-0.32%
2021/09/27	43	7.51	50	7.43	7.39	-7	1,023	-0.68%
2021/09/24	64	7.27	58	7.30	7.29	6	1,081	0.55%
2021/09/23	25	7.12	21	7.08	7.06	4	1,080	0.37%
2021/09/22	1.1	7.06	4.2	7.05	7.04	-3.2	1,084	-0.29%
2021/09/17	167	7.51	92.2	7.61	7.28	74.8	1,086	6.88%	大買/
2021/09/16	16	7.11	0	0.00	7.12	16	960	1.66%
2021/09/15	0	0.00	10	7.09	7.12	-10	983	-1.02%
2021/09/14	0	0.00	7	7.04	7.09	-7	1,020	-0.69%
2021/09/13	1	7.03	20	7.05	7.00	-19	1,031	-1.84%
2021/09/10	0.2	7.08	0	0.00	7.03	0.2	1,045	0.02%
2021/09/09	0	0.00	0	6.89	6.85	0	1,053	0.00%
2021/09/08	11	6.90	0	0.00	6.84	11	1,073	1.02%
2021/09/06	0	7.03	0	0.00	6.97	0	1,084	0.00%
2021/09/03	0.1	7.09	25	7.05	7.05	-24.9	1,083	-2.30%
2021/09/02	0	0.00	2	7.03	7.00	-2	1,088	-0.18%
2021/09/01	0	7.16	0	0.00	7.13	0	1,090	0.00%
2021/08/31	0	0.00	1	7.15	7.14	-1	1,097	-0.09%
2021/08/30	1	7.18	3	7.17	7.17	-2	1,104	-0.18%
2021/08/27	7	7.17	15	7.14	7.15	-8	1,117	-0.71%
2021/08/26	5.2	7.14	10	7.14	7.13	-4.8	1,135	-0.42%
2021/08/25	2	7.18	0	0.00	7.18	2	1,173	0.17%
2021/08/23	0	0.00	3	7.00	7.07	-3	1,215	-0.25%
2021/08/19	2.2	6.89	0	0.00	6.87	2.2	1,233	0.18%
2021/08/18	1	6.96	30	7.11	7.15	-29	1,237	-2.34%
2021/08/17	1	7.01	63	7.06	7.00	-62	1,254	-4.94%
2021/08/16	8.3	7.14	27	7.19	7.09	-18.7	1,255	-1.49%
2021/08/13	0.1	7.40	1.1	7.52	7.36	-1	1,254	-0.08%
2021/08/12	0	0.00	10	7.44	7.43	-10	1,271	-0.79%
2021/08/11	3	7.50	1	7.44	7.42	2	1,285	0.16%
2021/08/10	5	7.56	21	7.58	7.54	-16	1,302	-1.23%
2021/08/09	4	7.73	5	7.67	7.65	-1	1,342	-0.07%
2021/08/06	5	7.78	0	0.00	7.78	5	1,370	0.36%
2021/08/05	1	7.85	0	0.00	7.80	1	1,429	0.07%
2021/08/04	4	7.86	13	7.90	7.88	-9	1,513	-0.59%
2021/08/03	2	7.99	0	0.00	7.91	2	1,552	0.13%
2021/08/02	0	0.00	11	8.00	8.03	-11	1,591	-0.69%
2021/07/30	15.6	7.98	0	0.00	7.93	15.6	1,606	0.97%
2021/07/29	0	0.00	5	8.11	8.09	-5	1,649	-0.30%
2021/07/28	4.1	7.85	4	7.94	7.88	0.1	1,719	0.01%
2021/07/27	8	8.03	3	8.09	8.02	5	1,797	0.28%
2021/07/26	23	8.09	33	8.08	8.05	-10	1,881	-0.53%
2021/07/23	3	8.16	25	8.18	8.12	-22	1,961	-1.12%
2021/07/22	22	8.06	10.1	8.20	8.04	11.9	2,058	0.58%
2021/07/21	173.1	7.93	1.7	8.17	7.87	171.4	2,117	8.10%	大買/鉅額交易
2021/07/20	13	8.11	20	8.07	8.09	-7	2,112	-0.33%
2021/07/19	12	8.23	66	8.18	8.23	-54	2,149	-2.51%
2021/07/16	5	8.43	99	8.37	8.36	-94	2,239	-4.20%
2021/07/15	82.2	8.39	15	8.30	8.37	67.2	2,287	2.94%
2021/07/14	11.1	8.10	58	8.06	8.04	-47	2,310	-2.03%
2021/07/13	31	8.23	0	0.00	8.13	31	2,381	1.30%
2021/07/12	5	8.41	6	8.28	8.28	-1	2,420	-0.04%
2021/07/09	30	8.33	56	8.27	8.27	-26	2,481	-1.05%
2021/07/08	10	8.48	27	8.39	8.42	-17	2,492	-0.68%
2021/07/07	29	8.60	121	8.55	8.42	-92	2,516	-3.66%	大賣/
2021/07/06	31	8.51	2	8.44	8.52	29	2,532	1.14%
2021/07/05	8.1	8.45	8	8.48	8.45	0.1	2,529	0.00%
2021/07/02	63	8.44	79	8.18	8.12	-16	2,520	-0.63%
2021/07/01	46	8.57	19.1	8.46	8.55	26.9	2,447	1.10%
2021/06/30	50	8.11	30	8.12	8.10	20	2,395	0.84%
2021/06/29	2	8.05	26	8.07	7.98	-24	2,401	-1.00%
2021/06/28	65	8.09	5	8.02	8.05	60	2,403	2.50%
2021/06/25	8	8.12	13	8.05	8.03	-5	2,406	-0.21%
2021/06/24	11	8.09	20	8.13	8.11	-9	2,412	-0.37%
2021/06/23	9.1	8.01	16	8.01	8.00	-7	2,409	-0.29%
2021/06/22	56	7.67	0	0.00	7.62	56	2,433	2.30%
2021/06/21	1	7.52	4	7.56	7.60	-3	2,519	-0.12%
2021/06/18	0	0.00	2	7.70	7.70	-2	2,670	-0.07%
2021/06/17	17	7.77	2	7.73	7.76	15	2,692	0.56%
2021/06/11	1	7.89	2	7.84	7.88	-1	2,725	-0.04%
2021/06/10	1	7.88	8.3	7.89	7.88	-7.3	2,773	-0.26%
2021/06/09	1	7.91	0	0.00	7.91	1	2,806	0.04%
2021/06/08	0	0.00	17	8.03	8.02	-17	2,810	-0.60%
2021/06/07	1.1	8.08	23	7.76	8.02	-21.9	2,816	-0.78%
2021/06/04	0.4	8.21	0	0.00	8.15	0.4	2,870	0.01%
2021/06/03	85	8.14	2	8.20	8.24	83	2,872	2.89%
2021/06/02	21.2	7.94	13	7.93	8.03	8.2	2,885	0.28%
2021/06/01	2	7.67	4	7.67	7.65	-2	2,921	-0.07%
2021/05/31	1	7.84	0	0.00	7.62	1	3,302	0.03%
2021/05/28	26.2	7.78	12	7.79	7.73	14.2	3,292	0.43%
2021/05/27	25.1	7.73	0	0.00	7.75	25.1	3,306	0.76%
2021/05/26	0.3	7.70	0	0.00	7.80	0.3	3,323	0.01%
2021/05/25	0	0.00	27	7.65	7.65	-27	3,332	-0.81%
2021/05/24	10.1	7.47	0	0.00	7.50	10.1	3,351	0.30%
2021/05/21	6	7.44	7	7.49	7.45	-1	3,383	-0.03%
2021/05/19	4.1	7.29	5	7.19	7.33	-0.9	3,415	-0.03%
2021/05/18	7	6.65	35	6.96	7.06	-28	3,444	-0.81%
2021/05/17	75.1	6.51	194	6.43	6.42	-118.9	3,440	-3.46%	大賣/鉅額交易
2021/05/14	11	7.16	8	7.13	7.12	3	3,430	0.09%
2021/05/13	53.4	7.10	61	7.14	7.07	-7.6	3,402	-0.22%
2021/05/12	75.3	7.87	8.1	7.65	7.66	67.2	3,362	2.00%
2021/05/11	9.1	8.92	8.4	8.88	8.48	0.7	3,288	0.02%
2021/05/10	46.5	9.00	91	8.94	9.00	-44.5	3,258	-1.37%
2021/05/07	32	8.86	5.5	8.74	8.76	26.5	3,233	0.82%
2021/05/06	9	9.03	30.1	8.80	8.79	-21.1	3,239	-0.65%
2021/05/05	41.1	8.77	27	8.79	8.79	14.1	3,212	0.44%
2021/05/04	139.4	8.52	21	9.13	8.30	118.4	3,149	3.76%	大買/鉅額交易
2021/05/03	61	9.11	266	9.08	8.93	-205	3,082	-6.65%	大賣/鉅額交易
2021/04/29	84	9.09	200.4	9.14	8.89	-116.4	3,014	-3.86%	大賣/鉅額交易
2021/04/28	43.1	9.07	168	9.04	8.90	-124.9	2,986	-4.18%	大賣/鉅額交易
2021/04/27	3	8.87	38	8.81	8.90	-35	2,902	-1.21%
2021/04/26	7.1	8.69	4	8.72	8.69	3.1	2,857	0.11%
2021/04/23	5	8.40	11	8.53	8.62	-6	2,867	-0.21%
2021/04/22	40.8	8.78	84	8.76	8.38	-43.3	2,861	-1.51%
2021/04/21	61	8.72	31.4	8.79	8.84	29.6	2,777	1.06%
2021/04/20	8.4	8.59	24	8.58	8.60	-15.6	2,737	-0.57%
2021/04/19	24	8.63	88	8.56	8.66	-64	2,719	-2.35%
2021/04/16	19.1	8.36	34.1	8.38	8.35	-15	2,654	-0.57%
2021/04/15	19	8.30	17	8.23	8.21	2	2,624	0.08%
2021/04/14	0.1	8.05	4	7.95	7.84	-3.9	2,578	-0.15%
2021/04/13	1.1	8.10	55	8.03	7.99	-53.9	2,620	-2.06%
2021/04/12	8	7.93	61	7.92	8.12	-53	2,634	-2.01%
2021/04/09	11.2	7.83	22	7.77	7.80	-10.8	2,670	-0.41%
2021/04/08	62	7.87	20	7.86	7.85	42	2,699	1.56%
2021/04/07	4	7.77	9	7.77	7.87	-5	2,717	-0.18%
2021/04/06	0.7	7.76	10	7.73	7.72	-9.3	2,769	-0.34%
2021/04/01	0	0.00	25	7.82	7.75	-25	2,808	-0.89%
2021/03/31	10	7.89	22	7.87	7.83	-12	2,844	-0.42%
2021/03/30	50	7.91	1	7.87	7.87	49	2,883	1.70%
2021/03/29	24.1	8.03	7	7.96	7.98	17.1	2,905	0.59%
2021/03/26	3	7.87	12	7.94	7.94	-9	3,021	-0.30%
2021/03/25	20.1	7.85	57	7.79	7.72	-36.9	3,060	-1.20%
2021/03/24	93.3	7.85	189	7.82	7.95	-95.7	3,047	-3.14%	大賣/
2021/03/23	269.1	8.40	506	8.24	8.18	-236.9	2,991	-7.92%	大買/大賣/鉅額交易
2021/03/22	71.1	8.99	80	9.04	9.08	-8.9	2,867	-0.31%
2021/03/19	114.1	8.95	16.7	8.96	8.95	97.4	2,883	3.38%	大買/
2021/03/18	22	9.03	6	9.01	9.02	16	2,920	0.55%
2021/03/17	11.3	9.05	7.1	9.06	9.01	4.1	2,983	0.14%
2021/03/16	418.1	9.16	37.1	9.16	9.15	381	3,159	12.06%	大買/鉅額交易
2021/03/15	84.1	9.04	36	9.06	9.13	48.1	3,468	1.39%
2021/03/12	1	8.92	2	8.95	8.95	-1	3,514	-0.03%
2021/03/11	23	8.91	0	0.00	8.91	23	3,671	0.63%
2021/03/10	17	8.90	23	9.04	8.85	-6	4,074	-0.15%
2021/03/09	2	8.85	2	8.77	8.75	0	5,435	0.00%
2021/03/08	22	8.82	4.4	8.82	8.77	17.6	5,510	0.32%
2021/03/05	80	8.99	142	9.01	8.90	-62	5,524	-1.12%	大賣/
2021/03/04	286.5	9.25	157	9.29	9.28	129.5	5,584	2.32%	大買/大賣/鉅額交易
2021/03/03	8.8	8.99	26	8.99	8.99	-17.2	5,228	-0.33%
2021/03/02	61	9.06	31	9.00	8.86	30	5,249	0.57%
2021/02/26	63	9.02	68	8.97	8.95	-5	5,259	-0.09%
2021/02/25	6.1	8.95	17	8.83	8.97	-10.9	5,260	-0.21%
2021/02/24	14	8.96	42	8.99	8.88	-28	5,274	-0.53%
2021/02/23	54.3	9.11	40.2	9.05	9.07	14.1	5,570	0.25%
2021/02/22	14.2	8.96	12.1	8.77	8.92	2.1	5,617	0.04%
2021/02/19	35.1	8.85	11	8.77	8.74	24.1	5,588	0.43%
2021/02/18	75	8.74	37.1	8.78	8.75	37.9	5,596	0.68%
2021/02/17	5.1	8.58	5	8.70	8.46	0.1	5,569	0.00%
2021/02/05	222	8.50	148	8.44	8.60	74	5,575	1.33%	大買/大賣/
2021/02/04	42.1	8.35	34	8.28	8.27	8.1	5,657	0.14%
2021/02/03	120	8.35	118	8.33	8.25	2	5,735	0.03%	大買/大賣/
2021/02/02	12.2	8.19	4	8.19	8.16	8.2	5,739	0.14%
2021/02/01	14	7.90	0.6	8.00	8.05	13.4	5,746	0.23%
2021/01/29	10	8.19	45	8.02	8.03	-35	5,749	-0.61%
2021/01/28	72.1	8.35	14	8.36	8.24	58.1	5,753	1.01%
2021/01/27	93	8.21	35	8.20	8.22	58	5,746	1.01%
2021/01/26	12	8.11	0	0.00	8.06	12	5,756	0.21%
2021/01/25	31	8.14	35	8.10	8.16	-4	5,777	-0.07%
2021/01/22	1	7.90	34	7.96	7.91	-33	5,799	-0.57%
2021/01/21	87.1	7.95	27	8.05	7.88	60.1	6,110	0.98%
2021/01/20	44.5	8.23	5	8.32	8.11	39.5	6,103	0.65%
2021/01/19	37.3	8.57	42	8.53	8.51	-4.7	6,116	-0.08%
2021/01/18	36	8.20	28	8.28	8.28	8	6,138	0.13%
2021/01/15	57.1	8.55	122	8.60	8.51	-64.9	6,128	-1.06%	大賣/
2021/01/14	28	8.95	22.2	8.89	8.85	5.8	6,113	0.10%
2021/01/13	28	8.98	36	8.96	8.92	-8	6,147	-0.13%
2021/01/12	61.3	8.97	12	9.04	8.93	49.3	6,201	0.79%
2021/01/11	7.1	8.97	18	8.94	8.93	-10.9	6,221	-0.18%
2021/01/08	67.3	8.91	34.8	8.82	8.82	32.5	6,333	0.51%
2021/01/07	68	8.96	53	8.97	8.92	15	6,602	0.23%
2021/01/06	217.2	9.02	157.2	8.90	8.89	60	6,645	0.90%	大買/大賣/
2021/01/05	158.1	9.12	58	9.08	9.11	100.1	6,618	1.51%	大買/
2021/01/04	194	9.35	149	9.30	9.20	45	6,625	0.68%	大買/大賣/
2020/12/31	190	9.26	105	9.27	9.22	85	6,576	1.29%	大買/大賣/
2020/12/30	91	9.18	52	9.22	9.15	39	6,574	0.59%
2020/12/29	88	9.18	81	9.29	9.11	7	6,578	0.11%
2020/12/28	128	9.22	147.3	9.19	9.19	-19.3	6,551	-0.29%	大買/大賣/
2020/12/25	68.3	9.13	44	9.20	9.09	24.3	6,603	0.37%
2020/12/24	36.3	9.23	29	9.21	9.19	7.3	6,606	0.11%
2020/12/23	27	9.08	129	9.12	9.12	-102	6,635	-1.54%	大賣/鉅額交易
2020/12/22	180	9.25	155	9.30	8.97	25	6,739	0.37%	大買/大賣/
2020/12/21	46.3	8.77	56	8.85	8.97	-9.7	7,454	-0.13%
2020/12/18	44	8.99	62.5	8.85	8.83	-18.5	7,446	-0.25%
2020/12/17	44	9.07	39	9.03	8.98	5	7,585	0.07%
2020/12/16	52.1	9.07	22	9.13	9.07	30.1	7,741	0.39%
2020/12/15	47.3	9.07	28	9.02	8.94	19.3	7,824	0.25%
2020/12/14	108	9.10	127.2	9.15	9.06	-19.2	7,871	-0.24%	大買/大賣/
2020/12/11	78.8	9.08	87.6	9.00	9.02	-8.8	7,836	-0.11%
2020/12/10	209.1	9.34	133	9.45	9.26	76.1	7,764	0.98%	大買/大賣/
2020/12/09	242	9.31	180.1	9.26	9.32	61.9	7,598	0.81%	大買/大賣/
2020/12/08	75	8.57	38	8.56	8.58	37	7,273	0.51%
2020/12/07	112.5	8.57	197.1	8.47	8.43	-84.6	7,224	-1.17%	大買/大賣/
2020/12/04	764	9.05	751	9.12	8.80	13	7,083	0.18%	大買/大賣/
2020/12/03	1,585.9	10.90	1,181.8	10.34	9.63	404.1	6,720	6.01%	大買/大賣/鉅額交易
2020/12/02	78	10.70	50	10.70	10.70	28	5,417	0.52%
2020/12/01	20	9.74	26	9.74	9.74	-6	5,380	-0.11%
2020/11/30	125	8.50	196	8.35	8.86	-71	5,423	-1.31%	大買/大賣/
2020/11/27	25.1	8.13	20	8.15	8.06	5.1	5,443	0.09%
2020/11/26	31	7.98	34	8.06	8.05	-3	5,405	-0.06%
2020/11/25	5	7.93	15	8.06	7.98	-10	5,387	-0.19%
2020/11/24	48	8.00	9	8.13	7.97	39	5,359	0.73%
2020/11/23	10	7.95	89	8.06	8.04	-79	5,356	-1.47%
2020/11/20	212	8.27	150	8.32	7.97	62	5,364	1.16%	大買/大賣/
2020/11/19	2	7.75	23.1	7.99	8.16	-21.1	5,044	-0.42%
2020/11/17	20	7.33	13	7.44	7.40	7	5,110	0.14%
2020/11/16	7	7.51	0	0.00	7.50	7	5,094	0.14%
2020/11/13	17	7.72	27	7.72	7.63	-10	5,086	-0.20%
2020/11/12	113.1	7.90	111	8.01	7.63	2.1	5,089	0.04%	大買/大賣/
2020/11/11	30	7.52	131	7.61	7.71	-101	4,977	-2.03%	大賣/鉅額交易
2020/11/10	10	7.29	75	7.31	7.27	-65	4,894	-1.33%
2020/11/09	35	7.21	13	7.17	7.17	22	4,865	0.45%
2020/11/06	4	7.09	49	7.14	7.11	-45	4,842	-0.93%
2020/11/05	14.1	7.01	8	7.08	7.00	6.1	4,823	0.13%
2020/11/04	31.1	7.10	36	7.07	7.05	-4.9	4,806	-0.10%
2020/11/03	18	7.12	27	7.23	7.10	-9	4,791	-0.19%
2020/11/02	81.2	7.19	18	7.20	7.12	63.2	4,830	1.31%
2020/10/30	61	7.56	40.1	7.53	7.38	21	4,795	0.44%
2020/10/29	411	7.81	242	7.57	7.77	169	4,751	3.56%	大買/大賣/鉅額交易
2020/10/28	29	7.83	65	7.79	7.72	-36	4,419	-0.81%
2020/10/27	73	7.87	72	7.86	7.77	1	4,369	0.02%
2020/10/26	35.1	7.73	84	7.78	7.74	-48.9	4,328	-1.13%
2020/10/23	13	7.66	33	7.68	7.65	-20	4,286	-0.47%
2020/10/22	28	7.65	25	7.71	7.62	3	4,269	0.07%
2020/10/21	109	7.70	80	7.72	7.65	29	4,245	0.68%	大買/
2020/10/20	91	7.77	25	8.01	7.70	66	4,203	1.57%
2020/10/19	70	8.23	21	8.24	8.09	49	4,133	1.19%
2020/10/16	68	8.55	82	8.29	8.20	-14	4,090	-0.34%
2020/10/15	138	8.54	155	8.55	8.62	-17	3,975	-0.43%	大買/大賣/
2020/10/14	51	7.70	92	7.91	8.11	-41	3,690	-1.11%
2020/10/13	50	7.44	35	7.59	7.38	15	3,660	0.41%
2020/10/12	76	7.78	69	7.69	7.60	7	3,673	0.19%
2020/10/08	35	8.08	0	0.00	8.05	35	3,788	0.92%
2020/10/07	19	8.16	42	8.26	8.10	-23	3,776	-0.61%
2020/10/06	74	8.05	16	7.89	7.88	58	3,756	1.54%
2020/10/05	47	8.13	37	8.13	8.15	10	3,817	0.26%
2020/09/30	54	8.23	61.3	8.21	8.27	-7.3	3,810	-0.19%
2020/09/29	64	7.79	32	7.70	7.60	32	3,752	0.85%
2020/09/28	78	8.05	350	7.77	8.00	-272	3,710	-7.33%	大賣/鉅額交易
2020/09/25	152	8.49	338.3	8.32	8.13	-186.3	3,636	-5.12%	大買/大賣/鉅額交易
2020/09/24	1,127	10.14	868.1	10.03	9.03	258.9	3,501	7.39%	大買/大賣/鉅額交易
2020/09/23	49	9.84	23.7	9.84	9.84	25.3	2,650	0.96%
2020/09/22	380	8.81	177.1	8.84	8.95	202.9	2,602	7.80%	大買/大賣/鉅額交易
2020/09/21	57	8.06	117.6	8.07	8.14	-60.6	2,413	-2.51%	大賣/
2020/09/18	101	7.40	89.6	7.40	7.40	11.4	2,218	0.51%	大買/
2020/09/17	27	6.40	120.1	6.53	6.73	-93.1	2,091	-4.45%	大賣/
2020/09/16	119	6.13	24	6.18	6.12	95	1,999	4.75%	大買/
2020/09/15	71	6.11	4	6.16	6.12	67	1,977	3.39%
2020/09/14	64	6.12	56	6.15	6.07	8	1,969	0.41%
2020/09/11	28	6.22	139	6.31	6.14	-111	1,937	-5.73%	大賣/鉅額交易
2020/09/10	26	6.32	2	6.39	6.24	24	1,906	1.26%
2020/09/09	1	6.22	7	6.17	6.18	-6	1,874	-0.32%
2020/09/08	191	6.22	103	6.22	6.18	88	1,849	4.76%	大買/大賣/
2020/09/07	23	6.46	107	6.45	6.38	-84	1,802	-4.66%	大賣/
2020/09/04	12	6.11	158	6.10	6.05	-146	1,700	-8.59%	大賣/鉅額交易
2020/09/03	25	6.09	45.3	6.12	6.13	-20.3	1,655	-1.23%
2020/09/02	114.3	5.94	73	5.96	5.92	41.3	1,562	2.64%	大買/
2020/09/01	0	0.00	31	5.58	5.60	-31	1,417	-2.19%
2020/08/31	23	5.55	51	5.66	5.56	-28	1,410	-1.98%
2020/08/28	30	5.58	20	5.61	5.62	10	1,396	0.72%
2020/08/27	4	5.59	6	5.67	5.56	-2	1,392	-0.14%
2020/08/26	29	5.65	14	5.67	5.59	15	1,371	1.09%
2020/08/25	30	5.52	11	5.51	5.50	19	1,324	1.43%
2020/08/24	27	5.47	44	5.58	5.47	-17	1,310	-1.30%
2020/08/21	76	5.50	127	5.48	5.40	-51	1,275	-4.00%	大賣/
2020/08/20	60	5.13	21	5.09	5.09	39	1,161	3.36%
2020/08/19	53	5.36	0	0.00	5.37	53	1,173	4.52%
2020/08/18	30	5.37	40	5.42	5.35	-10	1,213	-0.82%
2020/08/17	2	5.26	68	5.29	5.27	-66	1,184	-5.57%
2020/08/14	32	5.10	2	5.17	5.15	30	1,175	2.55%
2020/08/13	62	5.17	42	5.11	5.11	20	1,189	1.68%
2020/08/12	13	5.19	2	5.20	5.18	11	1,249	0.88%
2020/08/11	42	5.31	24	5.25	5.22	18	1,250	1.44%
2020/08/10	46	5.36	2	5.37	5.32	44	1,269	3.46%
2020/08/07	2	5.31	0	0.00	5.25	2	1,270	0.16%
2020/08/06	112	5.34	85	5.43	5.26	27	1,274	2.12%	大買/
2020/08/05	1	5.07	1	5.08	5.08	0	1,206	0.00%
2020/08/04	3	5.06	0	0.00	5.06	3	1,232	0.24%
2020/08/03	30	5.12	0	5.13	5.08	30	1,295	2.31%
2020/07/31	11	5.09	1	5.05	5.05	10	1,323	0.76%
2020/07/30	2	5.07	4	5.13	5.10	-2	1,326	-0.15%
2020/07/29	0	0.00	7	5.01	5.03	-7	1,325	-0.53%
2020/07/28	16	4.90	1	4.89	4.87	15	1,325	1.13%
2020/07/27	7	5.02	0	0.00	5.02	7	1,328	0.53%
2020/07/24	37	5.20	82	5.18	5.14	-45	1,358	-3.31%
2020/07/23	10	5.28	55	5.28	5.28	-45	1,405	-3.20%
2020/07/22	12	5.42	2	5.39	5.39	10	1,408	0.71%
2020/07/21	136	5.46	18	5.35	5.35	118	1,402	8.42%	大買/鉅額交易
2020/07/20	2	5.34	0	0.00	5.34	2	1,388	0.14%
2020/07/17	40	5.45	2	5.52	5.35	38	1,381	2.75%
2020/07/16	27	5.79	65	5.82	5.71	-38	1,347	-2.82%
2020/07/15	130	5.93	212	5.96	5.92	-82	1,294	-6.33%	大買/大賣/
2020/07/14	15	5.54	1	5.47	5.48	14	1,132	1.24%
2020/07/13	16	5.61	41	5.66	5.65	-25	1,120	-2.23%
2020/07/10	122	5.64	105	5.66	5.56	17	1,095	1.55%	大買/大賣/
2020/07/09	60	5.39	45	5.44	5.40	15	994	1.51%
2020/07/08	67	5.23	56.4	5.34	5.37	10.6	962	1.10%
2020/07/07	16	4.97	0	5.10	4.95	16	909	1.76%
2020/07/03	7	5.02	34	5.01	5.01	-27	894	-3.02%
2020/07/02	3	5.04	0	5.08	5.05	3	894	0.33%
2020/07/01	50	5.15	0	0.00	5.08	50	900	5.55%
2020/06/30	4	5.03	0	0.00	5.03	4	901	0.44%
2020/06/29	10	5.01	2	4.98	4.98	8	902	0.89%
2020/06/24	0	0.00	23	5.10	5.08	-23	903	-2.55%
2020/06/23	14	5.10	10	5.19	5.09	4	905	0.44%
2020/06/22	29	5.18	20	5.13	5.13	9	903	1.00%
2020/06/19	0	0.00	5	5.14	5.11	-5	909	-0.55%
2020/06/18	1	5.06	6	5.07	5.10	-5	904	-0.55%
2020/06/16	26	5.09	11.7	5.03	5.08	14.3	913	1.56%
2020/06/15	0	0.00	30	4.90	4.89	-30	932	-3.22%
2020/06/12	2	4.85	25	4.85	4.90	-23	936	-2.46%
2020/06/11	48	5.08	80	5.05	4.96	-32	937	-3.41%
2020/06/10	30	5.27	0	0.00	5.27	30	925	3.24%
2020/06/09	3	5.40	13	5.38	5.38	-10	952	-1.05%
2020/06/08	0	0.00	2	5.35	5.39	-2	970	-0.21%
2020/06/05	4	5.36	8	5.33	5.33	-4	960	-0.42%
2020/06/04	15	5.35	13	5.25	5.26	2	983	0.20%
2020/06/03	0	0.00	3	5.29	5.33	-3	992	-0.30%
2020/06/02	55	5.24	4	5.26	5.21	51	984	5.18%
2020/06/01	2	5.10	10	5.16	5.16	-8	981	-0.82%
2020/05/29	8	5.12	12	5.16	5.10	-4	978	-0.41%
2020/05/28	34	5.26	20	5.26	5.18	14	976	1.43%
2020/05/27	0.4	5.20	10	5.19	5.17	-9.6	968	-0.99%
2020/05/26	29	5.25	4	5.28	5.16	25	974	2.56%
2020/05/25	33	5.42	23	5.31	5.27	10	951	1.05%
2020/05/22	0	0.00	13	5.03	5.02	-13	899	-1.45%
2020/05/21	2	5.09	19	5.09	5.08	-17	895	-1.90%
2020/05/20	11	5.19	17	5.13	5.13	-6	889	-0.67%
2020/05/19	20	5.30	66	5.23	5.26	-46	871	-5.28%
2020/05/18	2	4.91	15	4.94	4.95	-13	809	-1.61%
2020/05/15	57	5.02	54	4.97	4.91	3	804	0.37%
2020/05/14	11	4.90	1	4.90	4.80	10	780	1.28%
2020/05/13	9	4.92	11	4.91	5.00	-2	774	-0.26%
2020/05/12	4	4.99	22	4.95	4.95	-18	767	-2.35%
2020/05/11	17	5.02	43	5.04	5.04	-26	766	-3.39%
2020/05/08	33	5.09	55	5.16	5.16	-22	738	-2.98%
2020/05/07	41	4.69	50	4.73	4.77	-9	671	-1.34%
2020/05/06	4	4.35	0	0.00	4.34	4	641	0.62%
2020/05/05	4	4.43	15	4.45	4.42	-11	638	-1.72%
2020/05/04	13	4.45	6	4.44	4.43	7	636	1.10%
2020/04/30	2	4.58	90	4.57	4.58	-88	631	-13.93%
2020/04/29	7	4.46	114.3	4.52	4.50	-107.3	622	-17.23%	大賣/鉅額交易
2020/04/28	49	4.41	18	4.41	4.43	31	583	5.31%
2020/04/27	12	3.99	5	3.96	4.03	7	541	1.29%
2020/04/24	18	3.89	0	0.00	3.88	18	535	3.36%
2020/04/23	10	3.91	0	0.00	3.90	10	536	1.87%
2020/04/22	75	3.86	31.3	3.79	3.86	43.7	534	8.17%
2020/04/21	29	3.84	7	3.91	3.86	22	529	4.15%
2020/04/20	23	3.97	17	3.99	3.99	6	526	1.14%
2020/04/17	45	4.10	69	4.05	4.00	-24	528	-4.55%
2020/04/16	2	4.02	2	4.03	4.03	0	518	0.00%
2020/04/15	1	4.13	4	4.11	4.09	-3	516	-0.58%
2020/04/14	1	4.06	0	0.00	4.09	1	515	0.19%
2020/04/13	20	4.09	0	0.00	4.07	20	515	3.88%
2020/04/10	18	4.17	1	4.17	4.15	17	510	3.33%
2020/04/09	40	4.14	3	4.15	4.10	37	512	7.22%
2020/04/08	24	4.14	3	4.06	4.13	21	514	4.08%
2020/04/07	0	0.00	2	3.94	3.91	-2	512	-0.39%
2020/04/06	3	3.84	15	3.83	3.90	-12	509	-2.36%
2020/04/01	20	3.74	6	3.75	3.80	14	508	2.75%
2020/03/31	2	3.65	0	0.00	3.63	2	532	0.38%
2020/03/30	10	3.50	11	3.51	3.64	-1	557	-0.18%
2020/03/27	13	3.59	2	3.60	3.58	11	553	1.99%
2020/03/26	3	3.53	11	3.50	3.57	-8	550	-1.45%
2020/03/25	34	3.65	0	0.00	3.57	34	547	6.21%
2020/03/24	3	3.53	1	3.52	3.46	2	536	0.37%
2020/03/23	7	3.41	14	3.40	3.37	-7	539	-1.30%
2020/03/20	16.5	3.50	20	3.47	3.59	-3.5	537	-0.65%
2020/03/19	6	3.29	122	3.32	3.29	-116	528	-21.96%	大賣/鉅額交易
2020/03/18	58	3.73	9.1	3.72	3.65	48.9	503	9.71%
2020/03/17	9	3.68	28	3.68	3.63	-19	495	-3.84%
2020/03/16	3	3.87	5	3.83	3.86	-2	489	-0.41%
2020/03/13	86	3.74	14	3.74	3.82	72	483	14.89%
2020/03/12	29	4.12	66.2	4.10	4.12	-37.2	449	-8.26%
2020/03/11	6	4.56	10	4.59	4.52	-4	433	-0.92%
2020/03/10	21	4.48	11	4.49	4.48	10	426	2.34%
2020/03/09	24	4.91	1	4.94	4.86	23	401	5.73%
2020/03/06	2	5.01	3	5.03	5.03	-1	387	-0.26%
2020/03/05	2	5.02	8	5.07	5.08	-6	390	-1.54%
2020/03/04	8	5.02	0	0.00	5.00	8	390	2.05%
2020/03/03	1	5.08	3	5.09	5.08	-2	408	-0.49%
2020/03/02	10	5.00	42	5.02	5.02	-32	406	-7.87%
2020/02/27	14	5.13	6	5.10	5.12	8	398	2.01%
2020/02/26	4	5.20	45	5.21	5.21	-41	387	-10.58%
2020/02/25	0	0.00	18	5.16	5.24	-18	385	-4.67%
2020/02/24	4	5.22	3	5.26	5.21	1	381	0.26%
2020/02/21	1	5.21	4	5.24	5.25	-3	380	-0.79%
2020/02/20	5	5.21	3	5.25	5.21	2	385	0.52%
2020/02/19	2	5.22	1.3	5.24	5.25	0.7	384	0.17%
2020/02/18	8	5.22	0	0.00	5.20	8	386	2.07%
2020/02/17	6	5.23	0	0.00	5.22	6	388	1.54%
2020/02/14	19	5.26	0.1	5.29	5.27	18.9	391	4.84%
2020/02/13	10	5.27	12	5.35	5.27	-2	388	-0.51%
2020/02/12	3	5.31	25	5.32	5.30	-22	385	-5.70%
2020/02/11	6	5.33	6	5.33	5.33	0	383	0.00%
2020/02/10	24	5.32	0	0.00	5.32	24	383	6.26%
2020/02/07	49	5.41	2	5.40	5.39	47	383	12.27%
2020/02/06	0	0.00	6.5	5.43	5.48	-6.5	380	-1.72%
2020/02/05	0	0.00	0	5.50	5.40	0	379	0.00%
2020/02/04	15	5.41	4	5.41	5.42	11	392	2.80%
2020/02/03	15	5.23	38	5.30	5.31	-23	391	-5.88%
2020/01/31	2	5.66	11	5.71	5.62	-9	382	-2.35%
2020/01/30	44	5.70	20	5.70	5.58	24	381	6.29%
2020/01/20	0	0.00	32	5.98	5.97	-32	368	-8.69%
2020/01/17	15	6.00	0	0.00	5.99	15	375	4.00%
2020/01/16	3	5.97	5	5.99	5.99	-2	373	-0.54%
2020/01/15	1	5.95	6.2	6.00	5.99	-5.2	374	-1.39%
2020/01/14	31	5.98	4	6.00	5.94	27	376	7.17%
2020/01/13	0	0.00	3	6.07	6.03	-3	372	-0.81%
2020/01/10	1	5.95	0	0.00	5.95	1	369	0.27%
2020/01/09	2	6.00	14	5.98	5.95	-12	371	-3.23%
2020/01/08	14	5.95	3	5.95	5.98	11	370	2.97%
2020/01/06	1	5.97	5	6.01	6.00	-4	368	-1.08%
2020/01/03	12	6.01	0	0.00	6.02	12	367	3.26%
2020/01/02	54	6.10	0	0.00	6.08	54	363	14.86%
2019/12/30	5	6.12	0	0.00	6.13	5	358	1.39%
2019/12/27	29	6.14	33	6.14	6.13	-4	355	-1.12%
2019/12/26	59	6.25	94	6.26	6.21	-35	357	-9.80%
2019/12/25	10	6.11	147	6.12	6.11	-137	324	-42.19%	大賣/鉅額交易
2019/12/24	1	5.88	0	0.00	5.87	1	297	0.34%
2019/12/23	0	0.00	2	5.93	5.88	-2	301	-0.66%
2019/12/20	1	5.91	6	5.91	5.92	-5	304	-1.64%
2019/12/18	20	5.95	47	5.93	5.93	-27	318	-8.47%
2019/12/17	0	0.00	0	5.85	5.86	0	314	0.00%
2019/12/16	1	5.85	8.5	5.85	5.85	-7.5	314	-2.39%
2019/12/13	9	5.83	22	5.84	5.85	-13	318	-4.09%
2019/12/12	12	5.84	4	5.85	5.86	8	320	2.50%
2019/12/11	18	5.84	3	5.83	5.85	15	354	4.24%
2019/12/10	17	5.85	13	5.87	5.83	4	356	1.12%
2019/12/09	7	5.83	2	5.86	5.84	5	359	1.39%
2019/12/06	12	5.85	0	0.00	5.86	12	362	3.31%
2019/12/05	2	5.90	6	5.90	5.90	-4	358	-1.12%
2019/12/04	1	5.83	8	5.90	5.90	-7	363	-1.93%
2019/12/03	17	5.88	0	0.00	5.86	17	365	4.65%
2019/12/02	16	5.82	5	5.98	5.89	11	371	2.96%
2019/11/29	7	5.99	18	6.00	5.97	-11	367	-2.99%
2019/11/28	21	6.00	28	6.01	6.02	-7	366	-1.91%
2019/11/27	0	0.00	10	5.85	5.84	-10	346	-2.89%
2019/11/26	6	5.81	2	5.84	5.84	4	344	1.16%
2019/11/25	2	5.84	0	0.00	5.84	2	344	0.58%
2019/11/20	1	5.88	7	5.92	5.92	-6	343	-1.75%
2019/11/19	3	5.91	17	5.95	5.90	-14	343	-4.07%
2019/11/18	28	5.85	15	5.86	5.86	13	348	3.73%
2019/11/15	17	5.84	0	0.00	5.86	17	350	4.85%
2019/11/14	7	5.88	1.3	5.88	5.88	5.7	347	1.63%
2019/11/13	1	5.87	20	5.85	5.91	-19	351	-5.41%
2019/11/12	31	5.86	0	0.00	5.88	31	354	8.76%
2019/11/11	0	0.00	3	5.82	5.82	-3	375	-0.80%
2019/11/08	10	5.95	0	0.00	5.95	10	389	2.56%
2019/11/07	4.3	5.92	0	0.00	5.91	4.3	395	1.10%
2019/11/06	0.2	5.90	2	5.91	5.93	-1.8	395	-0.46%
2019/11/05	1	5.87	0	0.00	5.87	1	397	0.25%
2019/11/04	3	5.89	0	0.00	5.90	3	403	0.74%
2019/10/31	4	5.91	0	0.00	5.91	4	403	0.99%
2019/10/30	1.3	5.93	0	0.00	5.91	1.3	411	0.32%
2019/10/29	1	5.97	0	0.00	5.91	1	475	0.21%
2019/10/28	10	5.95	6	5.97	5.97	4	480	0.83%
2019/10/25	1	5.86	15	5.97	5.95	-14	515	-2.72%
2019/10/24	2	5.86	8	5.84	5.87	-6	509	-1.18%
2019/10/23	1	5.83	0	0.00	5.84	1	519	0.19%
2019/10/22	20	5.86	7	5.88	5.86	13	524	2.48%
2019/10/21	2	5.78	2	5.83	5.81	0	530	0.00%
2019/10/18	9	5.79	0	0.00	5.80	9	537	1.67%
2019/10/17	2	5.77	2	5.81	5.80	0	543	0.00%
2019/10/16	3	5.73	4	5.79	5.75	-1	553	-0.18%
2019/10/15	2	5.78	1	5.75	5.75	1	580	0.17%
2019/10/14	4	5.75	0	0.00	5.78	4	592	0.67%
2019/10/09	6	5.71	4	5.72	5.71	2	605	0.33%
2019/10/08	3.3	5.74	0	0.00	5.73	3.3	615	0.54%
2019/10/07	11	5.74	1.4	5.78	5.73	9.6	623	1.55%
2019/10/04	1	5.72	1	5.80	5.73	0	638	0.00%
2019/10/03	4	5.70	2	5.72	5.72	2	667	0.30%
2019/10/02	33	5.75	0	0.00	5.71	33	705	4.68%
2019/10/01	4	5.88	0	0.00	5.85	4	734	0.54%
2019/09/27	7	5.92	13	5.92	5.91	-6	743	-0.81%
2019/09/26	12	6.01	8	5.97	5.98	4	769	0.52%
2019/09/25	1	6.04	4	6.03	5.99	-3	827	-0.36%
2019/09/24	2	6.07	15	6.17	6.06	-13	855	-1.52%
2019/09/20	0	0.00	9	6.07	6.07	-9	864	-1.04%
2019/09/19	5.2	6.05	3	6.07	6.03	2.2	864	0.25%
2019/09/18	1	6.02	8	6.08	6.06	-7	865	-0.81%
2019/09/17	16	6.02	0	0.00	6.00	16	860	1.86%
2019/09/16	33	6.11	65	6.15	6.05	-32	857	-3.73%
2019/09/12	3	5.93	105	5.92	5.90	-102	826	-12.34%	大賣/鉅額交易
2019/09/11	4	5.92	0	0.00	5.92	4	823	0.49%
2019/09/10	24	5.96	0	0.00	5.92	24	817	2.93%
2019/09/09	1	5.98	1	5.99	5.96	0	811	0.00%
2019/09/06	7	5.98	10	6.00	5.99	-3	813	-0.37%
2019/09/05	2	5.97	0	0.00	5.97	2	816	0.24%
2019/09/04	1.8	5.99	8	5.99	5.98	-6.2	813	-0.76%
2019/09/03	3	5.95	0	0.00	5.95	3	808	0.37%
2019/09/02	2	5.87	0	0.00	5.94	2	808	0.25%
2019/08/30	0	5.90	2	5.91	5.86	-2	809	-0.25%
2019/08/29	1.1	5.82	2	5.85	5.85	-0.9	807	-0.11%
2019/08/28	3	5.85	16	5.83	5.84	-13	806	-1.61%
2019/08/27	2	5.82	1.6	5.80	5.79	0.4	809	0.05%
2019/08/26	0	0.00	10	5.86	5.79	-10	805	-1.24%
2019/08/23	25	5.87	3	5.86	5.88	22	806	2.73%
2019/08/22	6	6.00	1	5.94	5.90	5	806	0.62%
2019/08/21	21	5.98	32	5.96	5.96	-11	805	-1.37%
2019/08/20	10	5.81	8	5.80	5.80	2	794	0.25%
2019/08/19	7	5.77	5	5.79	5.79	2	792	0.25%
2019/08/16	3	5.67	18	5.74	5.74	-15	793	-1.89%
2019/08/15	16	5.58	39	5.58	5.65	-23	788	-2.92%
2019/08/14	32.4	5.75	57.1	5.75	5.58	-24.7	784	-3.15%
2019/08/13	36	5.86	30.1	5.85	5.81	5.9	767	0.77%
2019/08/12	14	5.99	23.4	5.99	5.96	-9.4	757	-1.24%
2019/08/07	6	6.02	1	6.05	6.01	5	749	0.67%
2019/08/06	11	6.00	4	6.04	6.05	7	763	0.92%
2019/08/05	0	6.12	2	6.11	6.10	-2	777	-0.26%
2019/08/02	19	6.13	6	6.17	6.12	13	817	1.59%
2019/08/01	14	6.22	6	6.24	6.23	8	813	0.98%
2019/07/31	28	6.22	71	6.25	6.26	-43	804	-5.35%
2019/07/30	6	6.14	9	6.13	6.13	-3	742	-0.40%
2019/07/29	32.3	6.21	18	6.23	6.15	14.3	744	1.92%
2019/07/26	11	6.12	4.3	6.11	6.13	6.7	713	0.94%
2019/07/25	14	6.14	14	6.13	6.13	0	719	0.00%
2019/07/24	10.1	6.08	2	6.09	6.08	8.1	715	1.13%
2019/07/23	21	6.08	4	6.09	6.07	17	730	2.33%
2019/07/22	33	6.06	25	6.08	6.07	8	732	1.09%
2019/07/19	11	6.05	0	0.00	6.05	11	736	1.49%
2019/07/18	6	6.11	18	6.08	6.05	-12	744	-1.61%
2019/07/17	45	6.18	2	6.16	6.15	43	767	5.60%
2019/07/16	20	6.09	52	6.11	6.13	-32	795	-4.02%
2019/07/15	49	6.01	31	6.01	6.00	18	799	2.25%
2019/07/12	29.2	6.03	37	6.04	6.06	-7.9	792	-0.99%
2019/07/11	37	6.03	34.7	6.02	6.04	2.3	790	0.29%
2019/07/10	43.4	6.03	49	6.00	6.01	-5.6	786	-0.71%
2019/07/09	60	5.99	48	5.97	5.97	12	785	1.53%
2019/07/08	80.3	6.04	34	6.01	6.00	46.3	767	6.03%
2019/07/05	57	6.13	17	6.22	6.10	40	804	4.97%
2019/07/04	17.4	6.15	39.6	6.14	6.14	-22.2	800	-2.78%
2019/07/03	72	6.08	23	6.08	6.08	49	796	6.15%
2019/07/02	54	6.09	18	6.11	6.11	36	771	4.67%
2019/07/01	53	6.34	25	6.31	6.30	28	714	3.92%
2019/06/28	14	6.60	1	6.65	6.59	13	685	1.90%
2019/06/26	1	6.61	0	0.00	6.64	1	672	0.15%
2019/06/25	2	6.65	0	0.00	6.65	2	696	0.29%
2019/06/21	1	6.66	18	6.67	6.64	-17	696	-2.44%
2019/06/20	1	6.64	0	0.00	6.67	1	721	0.14%
2019/06/19	1	6.66	4	6.69	6.66	-3	720	-0.42%
2019/06/18	7	6.66	0	0.00	6.67	7	722	0.97%
2019/06/17	1	6.67	4	6.72	6.71	-3	722	-0.42%
2019/06/13	8	6.65	2	6.68	6.60	6	727	0.82%
2019/06/12	6	6.70	0	0.00	6.72	6	721	0.83%
2019/06/11	5.3	6.72	4	6.70	6.75	1.3	721	0.18%
2019/06/10	15	6.71	5	6.70	6.70	10	720	1.39%
2019/06/06	15	6.71	0	0.00	6.70	15	721	2.08%
2019/06/05	8	6.82	0	0.00	6.80	8	722	1.11%
2019/06/04	1	6.81	1	6.81	6.82	0	727	0.00%
2019/06/03	0	0.00	2	6.88	6.81	-2	734	-0.27%
2019/05/31	1	6.84	1.2	6.94	6.88	-0.2	734	-0.03%
2019/05/30	1	6.84	0	0.00	6.85	1	734	0.14%
2019/05/29	1	6.82	0	0.00	6.77	1	737	0.14%
2019/05/28	2	6.87	0	0.00	6.82	2	742	0.27%
2019/05/27	1	6.74	16.3	6.84	6.89	-15.3	749	-2.04%
2019/05/24	23	6.75	19	6.81	6.73	4	758	0.53%
2019/05/23	15	6.76	0	0.00	6.75	15	762	1.97%
2019/05/22	1	6.86	9.1	6.85	6.89	-8.1	762	-1.06%
2019/05/21	2	6.85	20	6.83	6.85	-18	767	-2.35%
2019/05/20	5	6.62	2	6.72	6.72	3	766	0.39%
2019/05/17	14	6.77	2	6.67	6.67	12	773	1.55%
2019/05/16	0	0.00	4	6.97	6.92	-4	801	-0.50%
2019/05/15	1	7.02	0	0.00	7.06	1	816	0.12%
2019/05/14	17	6.77	36	6.91	7.03	-19	826	-2.30%
2019/05/13	25	6.92	15	6.97	6.97	10	811	1.23%
2019/05/10	44	7.22	6	7.17	7.11	38	794	4.78%
2019/05/09	13	7.78	16	7.78	7.78	-3	754	-0.40%
2019/05/07	0	0.00	2	7.85	7.76	-2	752	-0.27%
2019/05/03	24	7.86	0	0.00	7.87	24	748	3.21%
2019/05/02	6	7.80	18	7.81	7.86	-12	743	-1.61%
2019/04/30	0.5	7.61	6	7.61	7.61	-5.5	734	-0.75%
2019/04/29	26	7.61	53	7.45	7.53	-27	731	-3.69%
2019/04/26	26	7.92	24	7.92	7.89	2	711	0.28%
2019/04/25	20.3	8.00	12	8.04	8.03	8.3	707	1.17%
2019/04/24	15	8.14	29	8.15	8.03	-14	699	-2.00%
2019/04/23	16	8.24	25	8.35	8.16	-9	688	-1.31%
2019/04/22	42	8.04	19.2	8.14	8.16	22.8	652	3.49%
2019/04/19	20	7.68	2	7.60	7.74	18	599	3.00%
2019/04/18	35	7.58	18	7.59	7.46	17	583	2.91%
2019/04/16	13	7.52	15	7.51	7.48	-2	571	-0.35%
2019/04/15	15	7.62	3	7.60	7.57	12	569	2.11%
2019/04/12	15	7.52	20	7.47	7.47	-5	554	-0.90%
2019/04/11	74	7.69	130	7.73	7.52	-56	543	-10.31%	大賣/
2019/04/10	24	7.09	203	7.28	7.40	-179	465	-38.47%	大賣/鉅額交易
2019/04/09	51	6.75	0	0.00	6.73	51	429	11.86%
2019/04/08	11	6.77	3	6.78	6.74	8	425	1.88%
2019/04/03	10	6.74	120.1	6.70	6.76	-110.1	421	-26.14%	大賣/鉅額交易
2019/04/02	1	6.73	3	6.75	6.72	-2	417	-0.48%
2019/04/01	16	6.74	1	6.72	6.71	15	418	3.59%
2019/03/29	45	6.72	0	0.00	6.73	45	413	10.87%
2019/03/28	37	6.79	1	6.82	6.68	36	408	8.82%
2019/03/27	6	7.05	2	7.04	7.05	4	383	1.04%
2019/03/26	15	7.05	3	7.10	7.09	12	384	3.12%
2019/03/25	30	7.04	17	7.10	7.09	13	381	3.40%
2019/03/22	0	0.00	5	7.30	7.29	-5	355	-1.41%
2019/03/21	10	7.29	7	7.23	7.29	3	354	0.85%
2019/03/20	1	7.15	6.4	7.13	7.14	-5.4	349	-1.55%
2019/03/19	3	7.16	0	0.00	7.14	3	351	0.85%
2019/03/18	18	7.30	13	7.32	7.22	5	356	1.40%
2019/03/14	0	0.00	2	7.23	7.23	-2	358	-0.56%
2019/03/12	0	0.00	1	7.20	7.22	-1	376	-0.27%
2019/03/11	4	7.12	0	0.00	7.10	4	387	1.03%
2019/03/08	4	7.16	1	7.12	7.12	3	389	0.77%
2019/03/07	66	7.29	36	7.24	7.22	30	388	7.73%
2019/03/06	65	7.32	49	7.33	7.30	16	386	4.13%
2019/03/05	35	7.33	26	7.35	7.32	9	396	2.27%
2019/03/04	59	7.30	67	7.30	7.37	-8	402	-1.99%
2019/02/27	11	7.40	10	7.32	7.32	1	408	0.24%
2019/02/26	0	7.34	10	7.38	7.35	-10	472	-2.11%
2019/02/25	1	7.24	5	7.25	7.35	-4	479	-0.83%
2019/02/21	1	7.20	3	7.29	7.25	-2	468	-0.44%
2019/02/20	2	7.21	3	7.25	7.25	-1	468	-0.21%
2019/02/19	3	7.23	0	0.00	7.23	3	469	0.64%
2019/02/18	1	7.23	0	0.00	7.27	1	468	0.21%
2019/02/15	5	7.19	14	7.20	7.20	-9	458	-1.96%
2019/02/14	2	7.05	3	6.93	7.07	-1	425	-0.23%
2019/02/13	24	6.83	2	6.83	6.85	22	409	5.37%
2019/02/11	1	6.72	0	6.72	6.73	1	400	0.25%
2019/01/30	45	6.76	8	6.79	6.71	37	397	9.32%
2019/01/29	1	6.69	0	0.00	6.67	1	393	0.25%
2019/01/28	0	0.00	1	6.75	6.70	-1	395	-0.25%
2019/01/25	0	0.00	3	6.62	6.63	-3	393	-0.76%
2019/01/23	4	6.52	0	0.00	6.54	4	395	1.01%
2019/01/22	20	6.60	0	0.00	6.55	20	402	4.97%
2019/01/21	1	6.50	4	6.60	6.59	-3	422	-0.71%
2019/01/18	2	6.50	0	0.00	6.50	2	435	0.46%
2019/01/17	4	6.48	16	6.49	6.53	-12	439	-2.73%
2019/01/16	26	6.52	2	6.55	6.52	24	434	5.52%
2019/01/15	1	6.52	0	0.00	6.52	1	433	0.23%
2019/01/14	9.5	6.59	0	0.00	6.59	9.5	431	2.20%
2019/01/11	0	0.00	1	6.70	6.65	-1	434	-0.23%
2019/01/10	1	6.64	0	0.00	6.64	1	433	0.23%
2019/01/09	5	6.64	4	6.75	6.62	1	439	0.23%
2019/01/07	1	6.50	1	6.59	6.54	0	442	0.00%
2019/01/04	2	6.48	0	0.00	6.51	2	451	0.44%
2019/01/03	4	6.47	0	0.00	6.54	4	496	0.80%
2019/01/02	2	6.53	0	0.00	6.52	2	502	0.40%
2018/12/28	1	6.53	0	0.00	6.52	1	507	0.20%
2018/12/27	1	6.54	0	0.00	6.59	1	521	0.19%
2018/12/26	0	0.00	3	6.52	6.50	-3	521	-0.58%
2018/12/25	4	6.52	0	0.00	6.53	4	524	0.76%
2018/12/24	1	6.60	3.7	6.64	6.64	-2.7	529	-0.51%
2018/12/22	2	6.58	5	6.64	6.65	-3	527	-0.57%
2018/12/21	2	6.53	16	6.57	6.64	-14	530	-2.64%
2018/12/20	5	6.62	0	0.00	6.54	5	532	0.94%
2018/12/19	2	6.73	1	6.73	6.71	1	531	0.19%
2018/12/18	5.1	6.78	2	6.76	6.74	3.1	532	0.58%
2018/12/17	8	6.86	0	0.00	6.85	8	560	1.43%
2018/12/14	0	0.00	1	6.94	6.87	-1	566	-0.18%
2018/12/13	17	6.96	17	6.89	6.93	0	569	0.00%
2018/12/12	2	6.92	0	0.00	6.88	2	573	0.35%
2018/12/11	3	6.94	2	6.93	6.86	1	581	0.17%
2018/12/10	9	6.93	5	6.84	6.84	4	577	0.69%
2018/12/07	38	7.06	0	0.00	7.03	38	582	6.52%
2018/12/06	12.7	7.08	2	7.20	7.02	10.7	583	1.83%
2018/12/05	23	7.41	18	7.27	7.25	5	578	0.86%
2018/12/04	11	7.28	24	7.29	7.34	-13	589	-2.21%
2018/12/03	3.9	7.12	0	0.00	7.11	3.9	586	0.67%
2018/11/30	21	7.11	36	7.11	7.10	-15	582	-2.57%
2018/11/29	4.2	7.11	12	7.11	7.08	-7.8	585	-1.33%
2018/11/28	9	7.14	8	7.10	7.08	1	588	0.17%
2018/11/27	9	7.19	2	7.25	7.21	7	577	1.21%
2018/11/26	18	7.29	9	7.37	7.26	9	572	1.57%
2018/11/23	37	7.20	56.2	7.41	7.29	-19.2	566	-3.39%
2018/11/22	32	6.63	23	6.69	6.86	9	496	1.81%
2018/11/21	7	6.47	0	0.00	6.50	7	483	1.45%
2018/11/20	1	6.54	10	6.56	6.55	-9	482	-1.86%
2018/11/19	4	6.56	15	6.55	6.55	-11	483	-2.28%
2018/11/16	1	6.48	5	6.54	6.48	-4	486	-0.82%
2018/11/15	1	6.46	0	0.00	6.46	1	486	0.21%
2018/11/14	2	6.43	4	6.49	6.49	-2	489	-0.41%
2018/11/13	9	6.35	3	6.41	6.39	6	494	1.21%
2018/11/12	4	6.40	4	6.45	6.45	0	496	0.00%
2018/11/09	7	6.45	2	6.44	6.44	5	506	0.99%
2018/11/08	5	6.50	6	6.48	6.48	-1	509	-0.20%
2018/11/07	12	6.41	10	6.43	6.45	2	512	0.39%
2018/11/06	13.2	6.42	0	0.00	6.40	13.2	526	2.51%
2018/11/05	16	6.47	8	6.44	6.45	8	529	1.51%
2018/11/02	31	6.45	7	6.46	6.45	24	527	4.55%
2018/11/01	6	6.29	10	6.30	6.35	-4	527	-0.76%
2018/10/31	3.1	6.17	25	6.19	6.20	-21.9	523	-4.18%
2018/10/30	56	6.03	11	6.05	6.05	45	521	8.64%
2018/10/29	59.1	6.06	20	6.04	6.02	39.1	516	7.56%
2018/10/26	18	6.49	19	6.46	6.22	-1	501	-0.20%
2018/10/25	0	0.00	3	6.52	6.47	-3	488	-0.61%
2018/10/24	4	6.65	2	6.69	6.70	2	489	0.41%
2018/10/23	8	6.68	7	6.68	6.66	1	489	0.20%
2018/10/22	5	6.69	9	6.69	6.76	-4	492	-0.81%
2018/10/19	14	6.71	10	6.70	6.70	4	495	0.81%
2018/10/18	3	6.72	15.8	6.75	6.80	-12.8	499	-2.56%
2018/10/17	22	6.87	0	0.00	6.71	22	504	4.36%
2018/10/16	115	6.95	16	6.94	6.87	99	499	19.83%	大買/
2018/10/15	2	6.76	4	6.80	6.80	-2	497	-0.40%
2018/10/12	22	6.73	39	6.77	6.80	-17	498	-3.41%
2018/10/11	28	6.84	33	6.84	6.84	-5	496	-1.01%
2018/10/09	2	7.68	5	7.63	7.59	-3	452	-0.66%
2018/10/08	4	7.68	2	7.67	7.68	2	451	0.44%
2018/10/05	9	7.79	14	7.83	7.74	-5	450	-1.11%
2018/10/04	11.1	8.00	18	8.01	8.05	-6.9	443	-1.55%
2018/10/03	1	8.04	0	8.10	8.05	1	445	0.22%
2018/10/02	9.1	8.06	0	0.00	8.07	9.1	451	2.02%
2018/10/01	1	8.12	1	8.21	8.17	0	461	0.00%
2018/09/28	2	8.12	10	8.10	8.08	-8	500	-1.60%
2018/09/27	6.2	8.10	5.3	8.15	8.09	0.9	544	0.17%
2018/09/26	6	8.11	0	0.00	8.10	6	578	1.04%
2018/09/25	2	8.04	9	8.10	8.10	-7	584	-1.20%
2018/09/21	20	8.18	25	8.09	8.10	-5	608	-0.82%
2018/09/20	83	8.01	14	8.00	8.00	69	587	11.74%
2018/09/19	21	8.08	31	8.08	8.05	-10	598	-1.67%
2018/09/18	3	8.01	13	8.05	8.05	-10	596	-1.68%
2018/09/17	17	8.07	4	8.11	7.98	13	606	2.14%
2018/09/14	24	7.94	4	7.94	7.94	20	600	3.33%
2018/09/13	8.1	7.87	39	7.75	7.93	-30.9	601	-5.13%
2018/09/12	22	7.66	5	7.66	7.68	17	600	2.83%
2018/09/11	9	7.66	3	7.77	7.73	6	605	0.99%
2018/09/10	31	7.89	22	7.89	7.68	9	605	1.49%
2018/09/07	7	8.15	3	8.18	8.10	4	590	0.68%
2018/09/06	3	8.34	3	8.33	8.33	0	606	0.00%
2018/09/05	9	8.45	8	8.47	8.42	1	609	0.16%
2018/09/04	6	8.43	10	8.41	8.47	-4	607	-0.66%
2018/09/03	1	8.35	5	8.36	8.34	-4	607	-0.66%
2018/08/31	13	8.38	11	8.37	8.39	2	609	0.33%
2018/08/30	27.1	8.41	2	8.44	8.44	25.1	618	4.06%
2018/08/29	0	0.00	4	8.44	8.45	-4	635	-0.63%
2018/08/28	15	8.43	13	8.40	8.43	2	694	0.29%
2018/08/27	9	8.40	6	8.40	8.42	3	708	0.42%
2018/08/24	5	8.44	0.1	8.38	8.37	4.9	712	0.69%
2018/08/23	20	8.51	13	8.48	8.47	7	729	0.96%
2018/08/22	3	8.37	2	8.45	8.44	1	727	0.14%
2018/08/21	2	8.21	1	8.29	8.28	1	724	0.14%
2018/08/20	1	8.21	22	8.24	8.20	-21	724	-2.90%
2018/08/17	0	0.00	4	8.32	8.28	-4	724	-0.55%
2018/08/16	11	8.27	12	8.29	8.23	-1	724	-0.14%
2018/08/15	0	0.00	6	8.41	8.36	-6	731	-0.82%
2018/08/14	7	8.37	2	8.38	8.37	5	757	0.66%
2018/08/13	103.3	8.64	8	8.50	8.38	95.3	765	12.45%	大買/
2018/08/10	41	8.86	0.3	8.86	8.81	40.7	771	5.27%
2018/08/09	2	8.94	2	8.95	8.93	0	770	0.00%
2018/08/06	4	8.96	0	0.00	8.98	4	793	0.50%
2018/08/03	4	9.01	3	9.00	9.00	1	801	0.12%
2018/08/02	28	9.04	25	9.00	9.00	3	808	0.37%
2018/08/01	1	9.09	0	0.00	9.11	1	807	0.12%
2018/07/31	1	8.95	14.1	9.03	9.07	-13.1	807	-1.63%
2018/07/30	2	8.96	1	9.00	8.94	1	806	0.12%
2018/07/27	15	9.01	20	8.99	8.95	-5	817	-0.61%
2018/07/26	20	8.84	2	8.85	8.85	18	830	2.17%
2018/07/25	15	8.79	2	8.86	8.80	13	841	1.54%
2018/07/24	23	8.88	9	8.90	8.86	14	851	1.64%
2018/07/23	7.3	8.98	5	8.99	8.95	2.3	850	0.27%
2018/07/20	10	9.05	6	9.03	9.03	4	860	0.46%
2018/07/19	25	9.09	22	9.06	9.06	3	870	0.34%
2018/07/18	5	9.10	13	9.10	9.09	-8	889	-0.90%
2018/07/17	9	9.10	10	9.10	9.07	-1	935	-0.11%
2018/07/16	37	9.08	25	9.10	9.07	12	951	1.26%
2018/07/13	4	9.11	5.8	9.13	9.12	-1.8	969	-0.19%
2018/07/12	14	9.04	6	9.06	9.05	8	1,015	0.79%
2018/07/11	30	8.97	25	8.97	9.05	5	1,037	0.48%
2018/07/10	22	9.00	26	8.98	8.96	-4	1,079	-0.37%
2018/07/09	6	8.87	8.3	8.90	8.92	-2.3	1,224	-0.19%
2018/07/06	39	8.69	50	8.68	8.77	-11	1,310	-0.84%
2018/07/05	111	9.01	46	9.06	8.94	65	1,286	5.05%	大買/
2018/07/04	48	9.56	26	9.42	9.33	22	1,261	1.74%
2018/07/03	13	9.92	26	9.95	9.85	-13	1,238	-1.05%
2018/07/02	49	10.02	15	10.07	9.98	34	1,253	2.71%
2018/06/29	6.2	9.99	28	9.99	9.95	-21.8	1,250	-1.74%
2018/06/28	17	10.02	8	10.03	9.95	9	1,255	0.72%
2018/06/27	1	10.10	0	0.00	10.05	1	1,257	0.08%
2018/06/26	13	10.17	31	10.22	10.10	-18	1,261	-1.43%
2018/06/25	25	10.36	4	10.36	10.35	21	1,251	1.68%
2018/06/22	2	10.30	6	10.42	10.45	-4	1,250	-0.32%
2018/06/21	6	10.38	3	10.38	10.35	3	1,251	0.24%
2018/06/20	14	10.43	27.6	10.44	10.40	-13.6	1,251	-1.08%
2018/06/19	4.8	10.51	8	10.55	10.50	-3.2	1,248	-0.26%
2018/06/15	0	0.00	30	10.55	10.60	-30	1,250	-2.40%
2018/06/14	26	10.77	51.6	10.66	10.65	-25.6	1,252	-2.04%
2018/06/13	42	10.55	0	0.00	10.55	42	1,245	3.37%
2018/06/12	1	10.55	0	0.00	10.55	1	1,257	0.08%
2018/06/11	2	10.63	1	10.65	10.60	1	1,270	0.08%
2018/06/08	16	10.80	0	0.00	10.75	16	1,272	1.26%
2018/06/07	35	10.89	58	10.85	10.80	-23	1,278	-1.80%
2018/06/06	38	10.98	4	10.91	10.90	34	1,287	2.64%
2018/06/05	35	10.92	119	10.85	11.05	-84	1,283	-6.55%	大賣/
2018/06/04	3.3	10.65	24	10.65	10.65	-20.7	1,228	-1.69%
2018/06/01	25	10.55	2	10.60	10.60	23	1,224	1.88%
2018/05/31	37	10.39	29	10.51	10.55	8	1,221	0.65%
2018/05/30	7	10.38	28	10.40	10.40	-21	1,208	-1.74%
2018/05/29	3	10.43	21	10.44	10.45	-18	1,213	-1.48%
2018/05/28	20	10.40	126	10.43	10.40	-106	1,215	-8.72%	大賣/鉅額交易
2018/05/25	5	10.46	70.6	10.46	10.40	-65.6	1,216	-5.39%
2018/05/24	27	10.49	8	10.51	10.50	19	1,217	1.56%
2018/05/23	28	10.52	0	0.00	10.50	28	1,225	2.29%
2018/05/22	44	10.80	93	10.72	10.65	-49	1,215	-4.03%
2018/05/21	25.2	10.56	28	10.51	10.55	-2.8	1,193	-0.23%
2018/05/18	55	10.62	59	10.67	10.60	-4	1,221	-0.33%
2018/05/17	2	10.55	0	0.00	10.55	2	1,219	0.16%
2018/05/16	11	10.53	21	10.57	10.55	-10	1,219	-0.82%
2018/05/15	21	10.65	6	10.60	10.50	15	1,225	1.22%
2018/05/14	26	10.64	1	10.60	10.60	25	1,266	1.97%
2018/05/11	3.5	10.65	13	10.65	10.65	-9.5	1,265	-0.75%
2018/05/10	25	10.62	0	0.00	10.65	25	1,263	1.98%
2018/05/09	3	10.73	39	10.75	10.70	-36	1,263	-2.85%
2018/05/08	7	10.79	23	10.76	10.75	-16	1,266	-1.26%
2018/05/07	0	0.00	40	10.74	10.70	-40	1,276	-3.13%
2018/05/04	58	10.75	14	10.76	10.65	44	1,278	3.44%
2018/05/03	37	10.84	180	10.96	10.85	-143	1,270	-11.25%	大賣/鉅額交易
2018/05/02	7	11.14	2	11.20	11.10	5	1,259	0.40%
2018/04/30	5	11.34	9	11.33	11.20	-4	1,252	-0.32%
2018/04/27	13	11.50	6	11.47	11.45	7	1,244	0.56%
2018/04/26	11	11.62	12	11.64	11.55	-1	1,244	-0.08%
2018/04/25	19	11.73	22	11.84	11.80	-3	1,244	-0.24%
2018/04/24	16	11.90	30	11.82	11.70	-14	1,241	-1.13%
2018/04/23	11	12.20	96	12.29	12.20	-85	1,234	-6.89%
2018/04/20	0	0.00	20	11.78	11.80	-20	1,198	-1.67%
2018/04/19	18	11.59	17	11.76	11.65	1	1,209	0.08%
2018/04/18	33	11.75	81	11.68	11.75	-48	1,222	-3.93%
2018/04/17	49	11.47	54	11.54	11.35	-5	1,192	-0.42%
2018/04/16	46	11.37	49	11.50	11.60	-3	1,252	-0.24%
2018/04/13	198	11.82	355.1	11.89	11.75	-157.1	1,234	-12.73%	大買/大賣/鉅額交易
2018/04/12	52	10.70	183	11.02	11.35	-131	1,159	-11.30%	大賣/鉅額交易
2018/04/11	40	10.34	30	10.32	10.35	10	1,088	0.92%
2018/04/10	60	10.48	22	10.52	10.40	38	1,081	3.51%
2018/04/09	31	10.53	9	10.63	10.65	22	1,088	2.02%
2018/04/03	51	10.65	22	10.69	10.65	29	1,080	2.69%
2018/04/02	98	10.86	35	10.93	10.85	63	1,068	5.90%
2018/03/31	48	11.02	18	11.05	10.95	30	1,046	2.87%
2018/03/30	40	11.08	9	11.03	11.05	31	1,036	2.99%
2018/03/29	25	11.17	2	11.18	11.15	23	1,026	2.24%
2018/03/28	11	11.16	0	0.00	11.20	11	1,029	1.07%
2018/03/27	10	11.20	17	11.25	11.25	-7	1,032	-0.68%
2018/03/26	33	11.14	1	11.20	11.20	32	1,061	3.01%
2018/03/23	26	11.13	23	11.24	11.15	3	1,058	0.28%
2018/03/22	26	11.42	22	11.40	11.35	4	1,051	0.38%
2018/03/21	2	11.35	6	11.40	11.40	-4	1,052	-0.38%
2018/03/20	3	11.25	14	11.31	11.35	-11	1,063	-1.03%
2018/03/19	18.1	11.28	0	0.00	11.30	18.1	1,061	1.71%
2018/03/16	5	11.34	2	11.35	11.35	3	1,074	0.28%
2018/03/15	33	11.46	2	11.60	11.40	31	1,069	2.90%
2018/03/14	23	11.58	24	11.60	11.60	-1	1,062	-0.09%
2018/03/13	28.8	11.41	3	11.50	11.50	25.8	1,058	2.44%
2018/03/12	50	11.43	23	11.44	11.40	27	1,055	2.56%
2018/03/09	27	11.75	21	11.77	11.65	6	1,046	0.57%
2018/03/08	18	11.60	7	11.64	11.55	11	1,034	1.06%
2018/03/07	11	11.58	1	11.60	11.55	10	1,037	0.96%
2018/03/06	4	11.40	6	11.45	11.50	-2	1,034	-0.19%
2018/03/05	1	11.45	0	0.00	11.35	1	1,039	0.10%
2018/03/02	26	11.44	24	11.45	11.45	2	1,039	0.19%
2018/03/01	15.3	11.57	1	11.55	11.60	14.3	1,031	1.39%
2018/02/27	4	11.78	5	11.85	11.70	-1	1,032	-0.10%
2018/02/26	4	11.74	1	11.70	11.75	3	1,032	0.29%
2018/02/23	18	11.76	11	11.70	11.75	7	1,038	0.67%
2018/02/22	2.2	11.50	1	11.55	11.60	1.2	1,040	0.12%
2018/02/21	36	11.52	9	11.54	11.50	27	1,045	2.58%
2018/02/12	69	11.46	67	11.50	11.45	2	1,049	0.19%
2018/02/09	6.1	11.71	25.3	11.69	11.85	-19.2	1,044	-1.84%
2018/02/08	0	0.00	2	12.25	12.25	-2	1,040	-0.19%
2018/02/07	2	12.18	2	12.28	12.15	0	1,058	0.00%
2018/02/06	32.1	12.21	16	12.24	12.00	16.1	1,058	1.52%
2018/02/05	21	12.82	32	12.75	12.85	-11	1,031	-1.07%
2018/02/02	6	13.04	4	13.05	13.05	2	1,028	0.19%
2018/02/01	8	12.90	11	13.00	12.90	-3	1,035	-0.29%
2018/01/31	2	13.10	0	0.00	13.05	2	1,069	0.19%
2018/01/30	14	13.16	4	13.13	13.10	10	1,066	0.94%
2018/01/29	42.9	13.44	4	13.45	13.40	38.9	1,062	3.67%
2018/01/26	5	13.15	9	13.31	13.25	-4	1,060	-0.38%
2018/01/25	5	13.25	12	13.30	13.20	-7	1,060	-0.66%
2018/01/24	19	13.19	10	13.20	13.20	9	1,058	0.85%
2018/01/23	2	13.10	0	0.00	13.10	2	1,059	0.19%
2018/01/22	14	13.16	4.1	13.19	13.20	9.9	1,056	0.94%
2018/01/19	42	13.25	17.6	13.27	13.20	24.4	1,057	2.31%
2018/01/18	19	13.52	16	13.53	13.40	3	1,059	0.28%
2018/01/17	89.9	13.47	0.2	13.55	13.55	89.7	1,053	8.51%
2018/01/16	37	13.60	0	13.55	13.50	37	1,044	3.54%
2018/01/15	13	13.73	81.2	13.71	13.70	-68.2	1,031	-6.61%
2018/01/12	5.2	13.62	68	13.70	13.70	-62.8	1,005	-6.24%
2018/01/11	2	13.50	37	13.56	13.55	-35	991	-3.53%
2018/01/10	2	13.50	104.5	13.47	13.50	-102.5	976	-10.50%	大賣/鉅額交易
2018/01/09	10	13.30	91	13.31	13.35	-81	894	-9.06%
2018/01/08	56	13.38	197	13.41	13.45	-141	869	-16.22%	大賣/鉅額交易
2018/01/05	15	13.00	13.8	12.92	13.05	1.2	792	0.16%
2018/01/04	6	12.78	16	12.75	12.65	-10	769	-1.30%
2018/01/03	38	12.65	32	12.70	12.65	6	778	0.77%
2018/01/02	7	12.50	3.1	12.50	12.50	3.9	803	0.49%