新建 (2516)-新光券商分點個股進出

台股 » 個股 » 新建 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新建

(2516)

股價
13.10
漲跌
--
漲幅
0.00%
成交量
823張
產業
上市營建類股
48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

新建 (2516)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
2024/11/20	0	0.00	10	13.10	13.10	-10	685	-1.46%
2024/11/19	0	13.05	1	13.05	13.15	-1	690	-0.14%
2024/11/18	0	0.00	1	13.20	13.00	-1	687	-0.15%
2024/11/13	0	0.00	0	13.00	13.10	0	698	0.00%
2024/11/11	0	13.00	1	13.15	13.20	-1	732	-0.13%
2024/11/08	10	12.95	0	0.00	13.00	10	724	1.38%
2024/11/07	1	12.60	0	12.55	12.50	1	721	0.14%
2024/11/05	0	0.00	1	12.30	12.50	-1	729	-0.14%
2024/11/04	0	0.00	5	12.36	12.35	-5	751	-0.66%
2024/11/01	0	12.08	2	12.32	12.50	-2	792	-0.25%
2024/10/29	0	12.13	0	0.00	12.20	0	805	0.00%
2024/10/28	0	0.00	1	12.15	12.20	-1	814	-0.12%
2024/10/25	2	12.05	0	0.00	12.20	2	835	0.24%
2024/10/24	0	0.00	50	11.99	12.10	-50	885	-5.65%
2024/10/18	0	0.00	4	12.05	12.15	-4	1,063	-0.38%
2024/10/16	0	0.00	5	12.00	11.80	-5	1,177	-0.42%
2024/10/15	0	11.70	0	0.00	11.70	0	1,197	0.00%
2024/10/14	10	11.70	0	0.00	11.65	10	1,226	0.82%
2024/10/08	6	11.80	0	0.00	11.80	6	1,303	0.46%
2024/10/04	0	0.00	19	11.75	11.80	-19	1,339	-1.42%
2024/10/01	0	0.00	17	11.85	11.90	-17	1,356	-1.25%
2024/09/27	1	11.80	0	11.90	12.00	1	1,375	0.07%
2024/09/26	0	0.00	2	11.95	11.90	-2	1,389	-0.14%
2024/09/24	0	11.90	4	11.95	11.95	-4	1,451	-0.28%
2024/09/23	0	11.70	1	11.90	11.90	-1	1,471	-0.07%
2024/09/20	1	11.70	5.2	11.80	11.80	-4.2	1,516	-0.27%
2024/09/19	0.3	11.75	0.3	11.85	11.85	0	1,586	0.00%
2024/09/16	2	11.90	15	11.95	11.90	-13	1,801	-0.72%
2024/09/13	0	0.00	1	11.80	11.90	-1	1,820	-0.05%
2024/09/11	0	11.59	2	11.65	11.60	-2	1,907	-0.10%
2024/09/10	1	11.35	0	0.00	11.30	1	1,920	0.05%
2024/09/09	0	11.25	1	11.40	11.40	-1	1,938	-0.05%
2024/09/06	0	0.00	10	11.38	11.35	-10	1,940	-0.52%
2024/09/05	1	11.35	3.2	11.40	11.40	-2.2	1,953	-0.11%
2024/09/04	14	11.30	0.1	11.35	11.20	13.9	2,006	0.69%
2024/09/03	0	0.00	1	11.90	11.75	-1	1,997	-0.05%
2024/09/02	11	11.75	0	0.00	11.75	11	2,004	0.55%
2024/08/30	1	11.75	2	11.85	11.85	-1	2,004	-0.05%
2024/08/29	2	11.73	0	0.00	11.75	2	2,004	0.10%
2024/08/28	2	11.70	34	11.75	11.75	-32	2,018	-1.59%
2024/08/26	1	11.75	0	0.00	11.75	1	2,027	0.05%
2024/08/23	0	0.00	1	11.75	11.90	-1	2,043	-0.05%
2024/08/21	0	0.00	3	12.13	11.90	-3	2,103	-0.14%
2024/08/20	0	11.90	0	0.00	11.95	0	2,103	0.00%
2024/08/19	0	0.00	0	12.00	11.95	0	2,119	0.00%
2024/08/16	0	0.00	4	12.00	11.80	-4	2,145	-0.19%
2024/08/15	4	11.78	10	11.75	11.75	-6	2,156	-0.28%
2024/08/14	22.1	11.73	1	11.75	11.75	21.1	2,156	0.98%
2024/08/13	5	11.89	2.6	12.10	11.90	2.4	2,143	0.11%
2024/08/12	6.1	12.22	0	12.25	12.15	6.1	2,131	0.29%
2024/08/09	6	12.43	0	0.00	12.30	6	2,127	0.28%
2024/08/08	3	12.80	0	0.00	12.80	3	2,102	0.14%
2024/08/06	22	12.39	2	12.05	12.25	20	2,110	0.95%
2024/08/05	5	12.30	49	12.59	12.35	-44	2,088	-2.11%
2024/08/02	22	13.61	3	13.65	13.50	19	2,057	0.92%
2024/08/01	2	13.95	5	13.90	13.70	-3	2,115	-0.14%
2024/07/30	14	13.63	5	13.85	13.90	9	2,134	0.42%
2024/07/29	14	14.09	36	14.13	13.90	-22	2,145	-1.03%
2024/07/26	8	13.56	12	13.70	13.90	-4	2,121	-0.19%
2024/07/23	0	0.00	13	13.50	13.50	-13	2,128	-0.61%
2024/07/22	30.2	12.85	12	12.88	12.85	18.2	2,122	0.86%
2024/07/19	39	13.21	3	13.15	13.05	36	2,112	1.70%
2024/07/18	12	13.61	3.1	13.55	13.65	8.9	2,080	0.43%
2024/07/17	4	13.35	112	13.30	13.40	-108	2,077	-5.20%	大賣/鉅額交易
2024/07/16	1	12.95	2	12.93	13.00	-1	2,134	-0.05%
2024/07/15	4	12.96	52	13.15	13.00	-48	2,206	-2.18%
2024/07/12	1	12.40	1	12.60	12.45	0	2,254	0.00%
2024/07/11	0	0.00	3	12.45	12.40	-3	2,263	-0.13%
2024/07/10	12	12.31	45	12.54	12.35	-33	2,294	-1.44%
2024/07/09	4	12.60	22	12.74	12.65	-18	2,265	-0.79%
2024/07/08	53	12.75	6	12.84	12.75	47	2,279	2.06%
2024/07/05	11	12.80	0	0.00	12.85	11	2,301	0.48%
2024/07/04	6	12.91	17	12.90	12.90	-11	2,330	-0.47%
2024/07/03	3	12.95	11	12.99	12.95	-8	2,356	-0.34%
2024/07/02	6	12.84	1	13.00	12.85	5	2,432	0.21%
2024/07/01	16.2	13.24	45	13.01	13.20	-28.8	2,439	-1.18%
2024/06/28	0	12.55	4	12.50	12.50	-4	2,414	-0.17%
2024/06/27	3	12.53	29	12.51	12.45	-26	2,423	-1.07%
2024/06/26	8	12.71	1	13.20	12.65	7	2,425	0.29%
2024/06/25	126	13.09	25.6	12.84	13.20	100.4	2,384	4.21%	大買/
2024/06/24	33	12.83	62.3	12.63	12.85	-29.3	2,317	-1.27%
2024/06/21	3	12.35	7	12.24	12.35	-4	2,129	-0.19%
2024/06/20	4	12.11	1.1	12.00	12.15	3	2,117	0.14%
2024/06/19	6.1	12.08	51	12.29	12.15	-45	2,110	-2.13%
2024/06/18	1	11.65	0	0.00	11.80	1	2,046	0.05%
2024/06/17	0	0.00	6	11.91	11.95	-6	2,038	-0.29%
2024/06/14	5	12.05	5	11.98	11.90	0	2,038	0.00%
2024/06/13	2	11.80	1	11.80	11.80	1	2,029	0.05%
2024/06/12	6	12.07	25	11.83	11.95	-19	2,047	-0.93%
2024/06/11	15	12.22	28	12.33	12.10	-13	2,058	-0.63%
2024/06/07	0	0.00	28	11.74	11.80	-28	2,058	-1.36%
2024/06/06	16	11.40	1	11.45	11.45	15	2,078	0.72%
2024/06/05	5	11.66	15	11.65	11.60	-10	2,182	-0.46%
2024/06/04	15	11.63	7	11.66	11.60	8	2,219	0.36%
2024/06/03	5	11.57	7.1	11.80	11.80	-2.1	2,261	-0.09%
2024/05/31	11	11.61	4	11.65	11.50	7	2,374	0.29%
2024/05/30	11	11.48	1	11.50	11.45	10	2,493	0.40%
2024/05/29	9	11.61	0	0.00	11.55	9	2,510	0.36%
2024/05/28	3	12.00	89	11.67	11.95	-86	2,526	-3.40%
2024/05/27	10	11.20	0	0.00	11.20	10	2,482	0.40%
2024/05/24	2	11.30	0	0.00	11.35	2	2,501	0.08%
2024/05/23	73	11.38	0	0.00	11.40	73	2,514	2.90%
2024/05/22	4	11.35	68.3	11.77	11.75	-64.3	2,529	-2.54%
2024/05/21	83	11.39	20	11.45	11.40	63	2,550	2.47%
2024/05/20	4	11.50	0.6	11.60	11.50	3.4	2,565	0.13%
2024/05/17	8.4	11.57	0.1	11.80	11.60	8.3	2,600	0.32%
2024/05/16	32.3	11.66	11	11.80	11.60	21.3	2,609	0.81%
2024/05/15	8	11.68	0	0.00	11.65	8	2,630	0.30%
2024/05/14	5	11.71	0	0.00	11.65	5	2,631	0.19%
2024/05/13	12	11.80	40.7	11.95	11.85	-28.7	2,631	-1.09%
2024/05/10	2	11.70	49	11.84	11.80	-47	2,650	-1.77%
2024/05/09	11	11.77	0	0.00	11.70	11	2,643	0.42%
2024/05/08	19	11.92	5	12.00	11.90	14	2,635	0.53%
2024/05/07	28	12.10	70.1	11.97	12.05	-42.1	2,621	-1.61%
2024/05/06	25	12.53	9	12.50	12.60	16	2,543	0.63%
2024/05/03	8	12.81	17	12.95	12.90	-9	2,523	-0.36%
2024/05/02	3	12.62	24	12.89	12.90	-21	2,504	-0.84%
2024/04/30	16	12.57	0	0.00	12.45	16	2,484	0.64%
2024/04/29	21	12.75	99	12.88	12.95	-78	2,465	-3.16%
2024/04/26	30	12.50	19.1	12.50	12.40	10.9	2,429	0.45%
2024/04/25	18	12.49	5	12.60	12.50	13	2,423	0.54%
2024/04/24	15	12.51	6	12.60	12.45	9	2,420	0.37%
2024/04/23	10.1	12.24	6	12.55	12.60	4.1	2,433	0.17%
2024/04/22	36.8	13.12	113	13.30	12.25	-76.2	2,429	-3.14%	大賣/
2024/04/19	47.1	12.60	125	12.59	12.55	-77.9	2,327	-3.35%	大賣/
2024/04/18	84	12.37	85	12.52	12.85	-1	2,261	-0.04%
2024/04/17	35	11.75	4	12.10	11.70	31	2,218	1.40%
2024/04/16	52	11.83	128.4	11.93	11.70	-76.4	2,270	-3.36%	大賣/
2024/04/15	17.6	12.53	2.6	12.51	12.40	15	2,268	0.66%
2024/04/12	15	12.74	83	12.80	12.80	-68	2,270	-2.99%
2024/04/11	12	12.64	58	12.63	12.50	-46	2,261	-2.03%
2024/04/10	15	12.82	131	12.93	12.80	-116	2,255	-5.14%	大賣/鉅額交易
2024/04/09	14	12.86	4.8	12.88	13.00	9.2	2,249	0.41%
2024/04/08	2	12.80	42	12.90	12.90	-40	2,257	-1.77%
2024/04/03	15	12.33	9	12.41	12.45	6	2,252	0.27%
2024/04/02	57	12.20	2	12.15	12.25	55	2,254	2.44%
2024/04/01	5	11.92	2	12.05	12.00	3	2,241	0.13%
2024/03/29	41	11.57	8	11.65	11.55	33	2,266	1.46%
2024/03/28	19	12.06	0	0.00	11.85	19	2,303	0.82%
2024/03/27	1	12.10	48	12.09	12.20	-47	2,346	-2.00%
2024/03/26	6	11.68	3	11.85	11.60	3	2,387	0.13%
2024/03/25	5	11.85	4	11.70	11.85	1	2,473	0.04%
2024/03/22	7	11.59	18	11.63	11.55	-11	2,619	-0.42%
2024/03/21	5.1	11.41	32	11.56	11.70	-26.9	2,663	-1.01%
2024/03/20	10	11.37	15	11.42	11.30	-5	2,776	-0.18%
2024/03/19	16	11.54	2	11.83	11.50	14	2,938	0.48%
2024/03/18	9	11.51	0	0.00	11.60	9	3,143	0.29%
2024/03/15	7	11.74	11	11.91	11.60	-4	3,334	-0.12%
2024/03/14	2	12.00	0	0.00	12.00	2	3,492	0.06%
2024/03/13	53.1	11.92	40	12.02	11.85	13.1	3,535	0.37%
2024/03/12	49.2	12.58	27	12.79	12.50	22.2	3,529	0.63%
2024/03/11	113.8	11.99	49.1	12.30	12.90	64.7	3,543	1.83%	大買/
2024/03/08	53.2	12.94	10	12.98	12.90	43.2	3,497	1.24%
2024/03/07	35	13.27	44	13.20	13.25	-9	3,526	-0.26%
2024/03/06	170.4	13.72	34	13.90	13.55	136.4	3,517	3.88%	大買/鉅額交易
2024/03/05	38.1	12.93	144	13.13	13.50	-105.9	3,432	-3.09%	大賣/鉅額交易
2024/03/04	13	12.37	42	12.46	12.30	-29	3,361	-0.86%
2024/03/01	18	12.51	11	12.47	12.60	7	3,401	0.21%
2024/02/29	2	12.80	1	12.75	12.80	1	3,437	0.03%
2024/02/27	1	12.85	2	12.85	12.85	-1	3,535	-0.03%
2024/02/26	1	12.60	0	0.00	12.65	1	3,717	0.03%
2024/02/23	86	13.02	5	12.85	12.70	81	3,981	2.03%
2024/02/22	40	12.83	8	12.89	12.95	32	4,212	0.76%
2024/02/21	45	12.69	2.1	12.67	12.60	43	4,349	0.99%
2024/02/20	12	12.53	22	12.37	12.50	-10	4,468	-0.22%
2024/02/19	13	12.28	54	12.24	12.50	-41	4,586	-0.89%
2024/02/16	1	12.35	4	12.39	12.35	-3	4,775	-0.06%
2024/02/15	22	12.06	2	12.02	12.10	20	4,775	0.42%
2024/02/05	5	11.88	1	11.95	12.00	4	4,795	0.08%
2024/02/02	5	12.20	3	12.05	11.95	2	4,810	0.04%
2024/02/01	2	11.68	0	0.00	11.70	2	4,788	0.04%
2024/01/31	2	11.75	0	0.00	11.70	2	4,806	0.04%
2024/01/30	1	11.70	0	0.00	11.70	1	4,836	0.02%
2024/01/29	0	0.00	1	11.95	11.95	-1	4,860	-0.02%
2024/01/26	9	11.78	20	11.85	11.80	-11	4,891	-0.22%
2024/01/25	1	11.70	10	11.80	11.60	-9	4,906	-0.18%
2024/01/24	1	11.90	0	0.00	11.90	1	4,917	0.02%
2024/01/23	1	11.90	38	11.95	12.00	-37	4,964	-0.75%
2024/01/22	1	12.10	40	12.04	12.00	-39	5,015	-0.78%
2024/01/19	96	12.16	75	12.20	11.95	21	5,030	0.42%
2024/01/18	15	12.11	0	0.00	12.15	15	5,034	0.30%
2024/01/17	11	12.33	2	12.23	12.25	9	5,059	0.18%
2024/01/16	22	12.50	0	0.00	12.50	22	5,072	0.43%
2024/01/15	11	12.75	51	12.60	12.80	-40	5,115	-0.78%
2024/01/12	11	12.71	0	0.00	12.65	11	5,211	0.21%
2024/01/11	1	12.85	2.1	12.77	12.85	-1.1	5,229	-0.02%
2024/01/10	44	12.84	61	12.70	12.70	-17	5,249	-0.32%
2024/01/09	85	13.44	2	13.60	13.30	83	5,269	1.58%
2024/01/08	3	13.83	12	13.85	13.80	-9	5,355	-0.17%
2024/01/05	15	13.87	13	13.85	13.90	2	5,409	0.04%
2024/01/04	11	13.94	7	13.76	13.65	4	5,435	0.07%
2024/01/03	11	14.12	29.1	13.94	13.95	-18.1	5,488	-0.33%
2024/01/02	59	13.97	12	14.23	14.20	47	5,461	0.86%
2023/12/29	36	14.05	102.1	13.96	14.10	-66.1	5,419	-1.22%	大賣/
2023/12/28	1	13.65	4	13.59	13.65	-3	5,351	-0.06%
2023/12/27	1	13.55	57	13.50	13.60	-56	5,343	-1.05%
2023/12/26	64	13.32	39	13.47	13.35	25	5,349	0.47%
2023/12/25	60	13.46	22	13.61	13.30	38	5,331	0.71%
2023/12/22	30	13.67	6	14.06	13.80	24	5,302	0.45%
2023/12/21	37.1	14.06	36	14.16	13.90	1.1	5,281	0.02%
2023/12/20	150	14.44	123	14.52	14.35	27	5,227	0.52%	大買/大賣/
2023/12/19	91.6	14.66	199	14.29	14.70	-107.4	5,134	-2.09%	大賣/鉅額交易
2023/12/18	20	13.52	18	13.66	13.65	2	4,981	0.04%
2023/12/15	170	13.63	93	13.80	13.25	77	4,939	1.56%	大買/
2023/12/14	133	14.33	307	14.32	14.05	-174	4,824	-3.61%	大買/大賣/鉅額交易
2023/12/13	433	14.35	63	14.34	14.75	370	4,680	7.90%	大買/鉅額交易
2023/12/12	194	13.21	81	13.18	13.75	113	4,479	2.52%	大買/鉅額交易
2023/12/11	78	12.78	84	12.78	13.00	-6	4,283	-0.14%
2023/12/08	36	11.67	61	11.37	11.85	-25	4,115	-0.61%
2023/12/07	15	11.65	14	11.68	11.55	1	4,091	0.02%
2023/12/06	17	11.72	77	11.75	11.75	-60	4,063	-1.48%
2023/12/05	22	11.65	17	11.73	11.70	5	4,040	0.12%
2023/12/04	8.5	12.11	121	12.10	12.00	-112.5	3,994	-2.82%	大賣/鉅額交易
2023/12/01	17	12.35	3	12.32	12.35	14	3,940	0.36%
2023/11/30	2	12.28	7	12.34	12.25	-5	3,922	-0.13%
2023/11/29	21	12.35	33	12.23	12.30	-12	3,905	-0.31%
2023/11/28	47	12.45	37	12.54	12.55	10	3,929	0.25%
2023/11/27	69	12.38	10	12.30	12.20	59	3,877	1.52%
2023/11/24	125	12.56	39	12.57	12.65	86	3,830	2.25%	大買/
2023/11/22	210	13.64	84.5	13.59	14.05	125.5	3,597	3.49%	大買/鉅額交易
2023/11/21	176	12.47	56.1	12.46	13.00	119.9	3,395	3.53%	大買/鉅額交易
2023/11/20	118	11.69	82.1	11.68	11.85	35.9	3,167	1.13%	大買/
2023/11/17	249	9.83	65.1	10.27	10.80	183.9	3,013	6.10%	大買/鉅額交易
2023/11/16	78	9.96	52.2	10.08	9.93	25.8	2,924	0.88%
2023/11/15	87.5	10.00	51.8	9.95	10.05	35.7	2,908	1.23%
2023/11/14	2	9.18	4.3	9.22	9.22	-2.3	2,792	-0.08%
2023/11/13	11.2	8.71	171	8.74	8.91	-159.8	2,777	-5.75%	大賣/鉅額交易
2023/11/10	60.5	9.00	6	9.04	8.91	54.5	2,767	1.97%
2023/11/09	13	9.07	12	9.13	9.14	1	2,759	0.04%
2023/11/08	37.3	9.20	1	9.18	9.11	36.3	2,776	1.31%
2023/11/07	21	9.39	27	9.37	9.31	-6	2,838	-0.21%
2023/11/06	23	9.18	16	9.25	9.14	7	2,985	0.23%
2023/11/03	30.3	9.38	35.6	9.37	9.22	-5.3	3,063	-0.17%
2023/11/02	21	9.48	4	9.52	9.49	17	3,078	0.55%
2023/11/01	9	9.29	7	9.36	9.47	2	3,054	0.07%
2023/10/31	51	9.56	8	9.62	9.19	43	3,018	1.43%
2023/10/30	11	9.41	15	9.59	9.62	-4	2,960	-0.14%
2023/10/27	15	9.15	17	9.13	9.20	-2	2,890	-0.07%
2023/10/26	28	9.17	16	9.13	9.01	12	2,851	0.42%
2023/10/25	14	9.07	133	9.09	9.16	-119	2,818	-4.22%	大賣/鉅額交易
2023/10/24	31	9.15	58	9.09	9.14	-27	2,770	-0.97%
2023/10/23	94	9.28	33.1	9.41	9.25	60.9	2,716	2.24%
2023/10/20	69	8.95	19	8.97	9.10	50	2,622	1.91%
2023/10/19	10	8.42	24	8.55	8.70	-14	2,503	-0.56%
2023/10/18	23	8.35	34	8.48	8.36	-11	2,456	-0.45%
2023/10/17	34.6	8.75	67	8.91	8.72	-32.4	2,398	-1.35%
2023/10/16	212.1	8.80	150	8.72	9.13	62.1	2,302	2.70%	大買/大賣/
2023/10/13	163	8.34	11	8.06	8.53	152	2,168	7.01%	大買/鉅額交易
2023/10/12	20	7.82	151	7.82	7.80	-131	2,089	-6.27%	大賣/鉅額交易
2023/10/11	163	7.67	37	7.62	7.85	126	2,040	6.18%	大買/鉅額交易
2023/10/06	0	0.00	8	7.07	7.14	-8	1,953	-0.41%
2023/10/05	8	7.01	5	7.10	7.10	3	1,943	0.15%
2023/10/04	12	7.05	2	7.08	7.04	10	1,937	0.52%
2023/10/03	5	7.09	7	7.34	7.10	-2	1,926	-0.10%
2023/10/02	17	7.13	0	7.75	7.13	17	1,906	0.89%
2023/09/28	1	7.25	0	7.35	7.20	1	1,880	0.05%
2023/09/27	10	7.06	11	7.18	7.05	-1	1,856	-0.05%
2023/09/26	31	7.24	10	7.10	7.20	21	1,822	1.15%
2023/09/25	12	7.50	11	7.62	7.49	1	1,786	0.06%
2023/09/22	0	0.00	2	7.45	7.46	-2	1,768	-0.11%
2023/09/21	10	7.43	2	7.59	7.50	8	1,764	0.45%
2023/09/20	6	7.63	18	7.53	7.63	-12	1,754	-0.68%
2023/09/19	17	7.39	16	7.39	7.39	1	1,740	0.06%
2023/09/18	14	7.33	41	7.40	7.35	-27	1,733	-1.56%
2023/09/15	6	7.74	1	7.61	7.61	5	1,705	0.29%
2023/09/14	5	7.88	0	0.00	7.85	5	1,681	0.30%
2023/09/13	0	0.00	8	7.83	7.80	-8	1,675	-0.48%
2023/09/12	25	7.92	0	0.00	7.83	25	1,659	1.51%
2023/09/11	7	7.95	22	7.95	7.96	-15	1,612	-0.93%
2023/09/08	8	7.76	7	7.97	7.92	1	1,595	0.06%
2023/09/07	1	7.93	23	7.84	7.77	-22	1,571	-1.40%
2023/09/06	6	7.99	0	7.95	7.93	6	1,552	0.39%
2023/09/05	3	7.95	0	0.00	7.95	3	1,545	0.19%
2023/09/04	10	8.08	15	8.12	8.03	-5	1,539	-0.32%
2023/09/01	20	7.92	13	8.00	8.09	7	1,522	0.46%
2023/08/31	3	7.60	0	0.00	7.64	3	1,446	0.21%
2023/08/30	0	0.00	2	7.63	7.63	-2	1,441	-0.14%
2023/08/29	10	7.68	5	7.73	7.62	5	1,418	0.35%
2023/08/28	8	7.82	13.1	7.81	7.96	-5.1	1,363	-0.37%
2023/08/25	43.1	7.68	62	7.62	7.80	-18.9	1,323	-1.43%
2023/08/24	16	7.30	47	7.29	7.28	-31	1,245	-2.49%
2023/08/23	39	7.50	33	7.48	7.54	6	1,207	0.50%
2023/08/22	52	7.53	29	7.60	7.43	23	1,163	1.98%
2023/08/21	65	7.15	12.1	7.41	7.65	52.9	1,102	4.80%
2023/08/18	7	6.98	120	6.91	6.98	-113	968	-11.66%	大賣/鉅額交易
2023/08/17	26	6.33	0	0.00	6.35	26	858	3.03%
2023/08/16	0.1	6.51	3.1	6.56	6.53	-3	836	-0.36%
2023/08/15	10	6.70	17	6.78	6.76	-7	810	-0.86%
2023/08/14	3	6.78	5	6.68	6.76	-2	785	-0.25%
2023/08/11	6	6.88	12	6.96	6.79	-6	757	-0.79%
2023/08/10	157	6.89	77.1	6.62	6.95	79.9	667	11.98%	大買/
2023/08/09	53	6.34	16.1	6.27	6.34	36.9	482	7.65%
2023/08/08	23	5.65	0.2	5.61	5.77	22.8	369	6.17%
2023/08/07	0	0.00	5.1	5.25	5.25	-5.1	316	-1.61%
2023/08/04	0	0.00	0	5.35	5.32	0	319	0.00%
2023/08/02	1	5.17	1	5.41	5.40	0	314	0.00%
2023/08/01	0	0.00	0	5.68	5.17	0	306	0.00%
2023/07/18	0	5.27	0	0.00	5.17	0	304	0.00%
2023/07/17	1	5.37	0	5.30	5.27	1	297	0.34%
2023/07/14	2	5.37	1	5.30	5.30	1	300	0.33%
2023/07/12	2	5.46	0	0.00	5.33	2	301	0.66%
2023/07/11	0	0.00	10	5.46	5.39	-10	296	-3.37%
2023/07/10	0	0.00	5	5.21	5.30	-5	295	-1.69%
2023/07/04	0	0.00	1	5.36	5.36	-1	293	-0.34%
2023/07/03	6	5.35	13.9	5.34	5.39	-7.9	292	-2.69%
2023/06/26	0	5.49	0	0.00	5.50	0	293	0.00%
2023/06/19	0	0.00	19	5.53	5.39	-19	288	-6.58%
2023/06/16	5	5.43	0	0.00	5.38	5	281	1.77%
2023/06/14	6	5.30	1	5.46	5.31	5	279	1.79%
2023/06/13	4	5.43	0	0.00	5.46	4	272	1.47%
2023/06/12	10	5.60	3	5.55	5.53	7	269	2.60%
2023/06/09	5	5.75	0	0.00	5.75	5	280	1.78%
2023/06/08	3	5.82	2	5.85	5.81	1	275	0.36%
2023/06/07	0	0.00	10	5.68	5.75	-10	263	-3.80%
2023/06/06	12	5.43	15	5.58	5.57	-3	254	-1.18%
2023/06/05	15	5.40	4	5.34	5.59	11	250	4.40%
2023/06/01	13.9	5.37	0	0.00	5.37	13.9	235	5.90%
2023/05/31	5	5.34	0.1	5.40	5.34	4.9	231	2.12%
2023/05/30	0	0.00	0.1	5.27	5.33	-0.1	224	-0.04%
2023/05/29	0	0.00	0	5.27	5.27	0	219	0.00%
2023/05/26	0	0.00	10	5.22	5.20	-10	218	-4.58%
2023/05/25	0	0.00	5	5.37	5.28	-5	221	-2.26%
2023/05/24	5	5.24	51.8	5.36	5.27	-46.8	216	-21.62%
2023/05/19	2	5.10	0	5.08	5.10	2	198	1.00%
2023/05/16	50	5.11	1	5.11	5.10	49	193	25.28%
2023/05/10	0	0.00	1	5.06	5.08	-1	184	-0.54%
2023/05/02	0	0.00	0	5.00	4.96	0	178	0.00%
2023/04/27	0	5.00	0	0.00	4.96	0	179	0.00%
2023/04/26	0	5.10	20	4.99	5.00	-20	178	-11.21%
2023/04/25	6	4.98	0	0.00	5.00	6	178	3.37%
2023/04/24	0	5.41	5	5.02	5.00	-5	178	-2.80%
2023/04/21	5	5.01	0	5.01	5.00	5	200	2.48%
2023/04/20	0	5.03	0	5.03	5.03	0	198	-0.02%
2023/04/19	12	5.01	10	5.05	5.01	2	197	1.01%
2023/04/18	5	5.04	41	5.05	5.04	-36	194	-18.49%
2023/04/17	1	5.00	18	5.04	5.04	-17	192	-8.85%
2023/04/14	0	5.03	7	5.04	5.04	-7	188	-3.69%
2023/04/13	5	5.01	0	0.00	5.04	5	185	2.69%
2023/04/12	30	4.97	0	0.00	5.00	30	182	16.47%
2023/04/10	0	5.00	0	4.92	4.94	0	175	0.00%
2023/04/07	0	4.90	0.5	4.90	4.92	-0.5	174	-0.28%
2023/03/28	0.1	4.89	0	0.00	4.84	0.1	172	0.06%
2023/03/27	0	5.42	0	4.90	4.90	0	170	-0.01%
2023/03/23	1	4.88	0.2	4.75	4.89	0.8	170	0.47%
2023/03/22	0	5.14	0	0.00	4.90	0	175	0.00%
2023/03/21	0	4.90	0	0.00	4.87	0	176	0.00%
2023/03/20	6	4.86	0	4.99	4.87	6	177	3.37%
2023/03/16	0.3	4.79	0.1	4.90	4.79	0.2	181	0.14%
2023/03/15	0	4.85	0	0.00	4.84	0	180	0.00%
2023/03/14	0.1	4.96	0	0.00	4.83	0.1	176	0.04%
2023/03/13	0	5.05	0	0.00	4.99	0	156	0.00%
2023/03/10	0	5.10	11	5.07	5.06	-11	150	-7.30%
2023/03/09	6	5.16	0	0.00	5.14	6	147	4.06%
2023/03/08	6	5.12	24	5.12	5.12	-18	144	-12.43%
2023/03/07	0	5.15	21	5.12	5.12	-21	145	-14.48%
2023/03/06	1	5.08	0	5.06	5.10	1	145	0.69%
2023/03/03	10	5.08	0	0.00	5.07	10	147	6.79%
2023/03/02	0	5.08	0	0.00	5.08	0	149	0.03%
2023/03/01	20	5.08	6	5.12	5.12	14	152	9.20%
2023/02/24	0	5.10	1	5.12	5.11	-1	154	-0.65%
2023/02/23	20	5.10	2.7	5.11	5.10	17.3	154	11.23%
2023/02/22	0	5.07	0	5.06	5.08	0	158	0.01%
2023/02/21	0	5.01	0	5.10	5.07	0	161	0.00%
2023/02/17	0	5.05	0	5.02	5.00	0	163	0.00%
2023/02/16	0	5.51	0	5.04	5.02	0	164	0.00%
2023/02/15	0	5.15	0	0.00	5.01	0	165	0.00%
2023/02/14	0	5.00	0	0.00	5.05	0	165	0.00%
2023/02/13	0	5.04	0	0.00	5.05	0	163	0.00%
2023/02/10	0	5.06	0	0.00	5.00	0	163	0.01%
2023/02/09	0	5.04	0	5.05	5.05	0	162	-0.01%
2023/02/08	0	0.00	0.1	5.02	5.04	-0.1	161	-0.08%
2023/02/07	0	5.04	0	0.00	5.02	0	160	0.00%
2023/02/06	0	5.07	0	5.07	5.00	0	160	0.00%
2023/02/03	0	5.05	0	5.05	5.02	0	158	0.00%
2023/02/01	0	5.10	0	4.92	5.01	0	157	0.00%
2023/01/31	0	0.00	3	5.04	5.02	-3	159	-1.88%
2023/01/30	0	4.97	0	0.00	5.00	0	159	0.00%
2023/01/13	0	5.22	0	0.00	4.96	0	157	0.00%
2023/01/11	0	5.10	0	5.06	5.02	0	156	0.00%
2022/12/29	0	4.96	0	0.00	4.96	0	149	0.00%
2022/12/21	0.6	4.95	0	0.00	4.97	0.6	149	0.40%
2022/12/20	0	5.08	0	0.00	4.98	0	149	0.00%
2022/12/19	0	5.09	0	0.00	5.01	0	150	0.00%
2022/12/15	0	5.13	0	0.00	5.08	0	148	0.00%
2022/12/14	0	0.00	47	5.11	5.10	-47	150	-31.18%
2022/12/13	0	5.39	17	5.10	5.08	-17	143	-11.83%
2022/12/12	0	5.12	0	0.00	5.07	0	143	0.00%
2022/12/09	0	5.10	0	0.00	5.12	0	142	0.00%
2022/12/08	0	4.95	0	0.00	5.00	0	137	0.00%
2022/12/05	0	0.00	38	5.10	5.05	-38	138	-27.37%
2022/11/30	0	0.00	0.2	5.05	5.08	-0.2	149	-0.10%
2022/11/29	0.2	4.99	0.3	4.99	5.06	-0.1	151	-0.07%
2022/11/28	0.3	4.99	0.1	4.99	5.09	0.1	152	0.09%
2022/11/25	0.1	4.99	0	5.05	5.08	0.1	153	0.05%
2022/11/24	0	5.07	3.4	5.05	5.00	-3.4	155	-2.18%
2022/11/23	3.4	4.99	19.8	5.04	5.10	-16.4	158	-10.38%
2022/11/22	3.8	4.99	3.4	4.99	5.10	0.4	163	0.25%
2022/11/21	3.4	4.99	3.6	4.99	5.00	-0.2	175	-0.09%
2022/11/18	3.6	4.99	3.6	4.99	5.08	-0.1	199	-0.03%
2022/11/17	3.6	4.99	4.7	4.99	5.03	-1	192	-0.54%
2022/11/16	3.6	4.83	3.7	4.83	5.02	-0.1	188	-0.04%
2022/11/15	2.7	4.99	1.6	4.99	4.95	1.1	186	0.60%
2022/11/14	2.7	4.97	1.9	4.96	4.90	0.8	186	0.40%
2022/11/11	6.9	4.92	1.1	4.99	4.88	5.8	187	3.09%
2022/11/10	1.1	4.91	0	0.00	4.93	1.1	191	0.57%
2022/11/09	0	5.00	0	0.00	4.93	0	194	0.00%
2022/11/04	0	5.35	0	0.00	4.90	0	212	0.00%
2022/10/27	0	5.43	0	0.00	4.98	0	225	0.00%
2022/10/26	0	5.34	0	0.00	4.94	0	236	0.00%
2022/10/25	0	5.40	0	0.00	4.89	0	237	0.00%
2022/10/24	0	0.00	1	4.97	5.00	-1	238	-0.42%
2022/10/21	0	5.20	5	5.01	4.93	-5	241	-2.07%
2022/10/18	10	4.96	0	0.00	5.05	10	241	4.13%
2022/10/17	0	5.03	0	0.00	5.00	0	239	0.00%
2022/10/14	0	4.87	6	4.89	5.08	-6	238	-2.51%
2022/10/13	0	4.84	0	0.00	4.71	0	232	0.00%
2022/10/12	0	4.93	0	0.00	4.85	0	231	0.00%
2022/10/11	0	4.86	0	0.00	4.79	0	233	0.00%
2022/10/07	0	4.91	0.3	4.86	4.86	-0.3	233	-0.13%
2022/10/06	0	4.87	0	0.00	4.85	0	233	0.01%
2022/10/04	0	0.00	1	4.85	4.84	-1	235	-0.42%
2022/10/03	0	0.00	8	4.85	4.81	-8	235	-3.40%
2022/09/30	0	4.81	1	4.75	4.83	-1	236	-0.42%
2022/09/29	1	4.80	0	0.00	4.80	1	238	0.42%
2022/09/28	0	0.00	10	4.72	4.81	-10	238	-4.20%
2022/09/26	3	4.85	0	0.00	4.81	3	240	1.25%
2022/09/23	0	4.97	0	0.00	4.96	0	243	0.00%
2022/09/22	1	4.95	1	4.92	4.94	0	248	0.00%
2022/09/21	0	5.00	0	0.00	4.94	0	248	0.00%
2022/09/20	0	0.00	0	5.00	5.00	0	245	0.00%
2022/09/19	0	5.51	0	0.00	5.01	0	245	0.00%
2022/09/15	0	5.58	0	0.00	5.05	0	245	0.00%
2022/09/14	0	0.00	5	5.04	5.08	-5	245	-2.04%
2022/09/12	0	5.17	0	0.00	5.12	0	248	0.00%
2022/09/08	0.1	5.24	0	0.00	5.15	0.1	246	0.04%
2022/09/07	9	4.87	0	0.00	4.90	9	237	3.78%
2022/09/06	2	4.91	0	0.00	4.90	2	238	0.84%
2022/09/05	3	5.00	0	0.00	4.95	3	238	1.26%
2022/08/30	5	5.00	0	0.00	5.05	5	227	2.19%
2022/08/29	8	4.89	12	4.97	4.97	-4	225	-1.78%
2022/08/26	32	5.08	12	5.08	5.05	20	219	9.11%
2022/08/25	2	4.86	0	0.00	4.91	2	204	0.98%
2022/08/24	12	4.75	0	0.00	4.77	12	178	6.72%
2022/08/19	2	4.79	0	0.00	4.80	2	177	1.12%
2022/08/18	0	0.00	2	4.73	4.78	-2	175	-1.14%
2022/08/17	2	4.74	5	4.74	4.74	-3	175	-1.71%
2022/08/16	3	4.76	0	0.00	4.77	3	173	1.73%
2022/08/15	2	4.76	0	0.00	4.80	2	169	1.18%
2022/08/10	0	0.00	0	4.82	4.82	0	165	0.00%
2022/08/09	0	0.00	1	4.83	4.85	-1	163	-0.61%
2022/08/08	1	4.86	0	0.00	4.85	1	163	0.61%
2022/08/05	10	4.86	0	0.00	4.88	10	170	5.85%
2022/08/02	10	4.97	0	0.00	4.89	10	175	5.69%
2022/08/01	1	5.08	0	0.00	5.03	1	166	0.61%
2022/07/29	1	4.97	0	0.00	4.96	1	173	0.58%
2022/07/28	0	4.97	0	0.00	4.94	0	173	0.00%
2022/07/25	0	0.00	0	4.94	5.02	0	173	0.00%
2022/07/19	0	0.00	12	4.91	4.95	-12	182	-6.58%
2022/07/18	6	4.91	0	0.00	4.89	6	184	3.26%
2022/07/15	6	4.86	6	4.88	4.86	0	183	0.00%
2022/07/14	9	4.88	12	4.89	4.91	-3	184	-1.63%
2022/07/13	8	4.83	0	0.00	4.90	8	188	4.25%
2022/07/12	0	0.00	11	4.90	4.84	-11	194	-5.66%
2022/07/11	15	4.98	0	0.00	4.98	15	194	7.69%
2022/07/06	0	5.10	0	0.00	4.99	0	201	0.00%
2022/07/05	1	5.05	0	0.00	4.98	1	209	0.48%
2022/07/01	1	5.00	0	0.00	4.97	1	222	0.45%
2022/06/29	0	0.00	5	5.24	5.22	-5	225	-2.22%
2022/06/28	0	0.00	4	5.25	5.30	-4	242	-1.65%
2022/06/27	0	0.00	4	5.27	5.28	-4	246	-1.62%
2022/06/24	9	5.21	18	5.25	5.21	-9	247	-3.64%
2022/06/23	9	5.21	0	0.00	5.18	9	247	3.63%
2022/06/22	0	0.00	7	5.29	5.28	-7	252	-2.77%
2022/06/21	16	5.30	0	0.00	5.31	16	252	6.33%
2022/06/13	0	0.00	0	5.41	5.30	0	257	0.00%
2022/06/10	0	0.00	1	5.41	5.45	-1	258	-0.39%
2022/06/08	0	0.00	0	5.45	5.46	0	260	0.00%
2022/06/07	0	0.00	0	5.87	5.40	0	260	0.00%
2022/06/06	0	0.00	0	5.36	5.34	0	259	0.00%
2022/05/20	0	0.00	18	5.23	5.24	-18	276	-6.51%
2022/05/19	3	5.17	0	0.00	5.17	3	275	1.09%
2022/05/18	15	5.21	0	0.00	5.20	15	274	5.47%
2022/05/13	0	0.00	9	5.16	5.14	-9	263	-3.41%
2022/05/12	7	5.17	14	5.26	5.17	-7	258	-2.71%
2022/05/11	18	5.30	0	0.00	5.28	18	253	7.11%
2022/05/10	0	5.34	0	0.00	5.38	0	252	0.00%
2022/05/05	1	5.55	0	0.00	5.52	1	244	0.41%
2022/05/04	0	5.54	0	0.00	5.51	0	248	0.00%
2022/05/03	0	0.00	7	5.52	5.50	-7	255	-2.74%
2022/04/29	7	5.60	0	0.00	5.55	7	262	2.66%
2022/04/28	1	5.51	7	5.51	5.54	-6	268	-2.23%
2022/04/26	0	0.00	1	5.64	5.64	-1	268	-0.37%
2022/04/22	0	0.00	0	5.81	5.80	0	268	0.00%
2022/04/21	0	6.07	0	0.00	5.81	0	272	0.00%
2022/04/19	0	5.99	6	5.75	5.83	-6	284	-2.11%
2022/04/18	6	5.74	0	0.00	5.74	6	287	2.08%
2022/04/13	0	0.00	7	5.84	5.86	-7	321	-2.18%
2022/04/12	7	5.84	6	5.84	5.83	1	334	0.30%
2022/04/11	6	5.92	0	0.00	5.83	6	346	1.73%
2022/04/08	2	5.90	0	0.00	5.90	2	377	0.53%
2022/04/07	0	0.00	7	5.88	5.85	-7	427	-1.64%
2022/04/06	7	5.87	0	0.00	5.88	7	437	1.60%
2022/03/30	0	5.88	0	0.00	5.88	0	421	0.00%
2022/03/29	1	5.83	0	0.00	5.80	1	420	0.24%
2022/03/25	0	5.90	10	5.87	5.87	-10	425	-2.35%
2022/03/24	8	5.89	6	5.91	5.90	2	425	0.47%
2022/03/23	8	5.94	12	5.98	5.94	-4	430	-0.93%
2022/03/22	12	5.89	0	0.00	5.87	12	435	2.76%
2022/03/18	0	6.42	15	5.83	5.82	-15	441	-3.40%
2022/03/17	5	5.80	0	0.00	5.84	5	451	1.11%
2022/03/16	14	5.81	5	5.77	5.78	9	464	1.94%
2022/03/15	6	5.78	0	0.00	5.79	6	479	1.25%
2022/03/14	0	6.30	0	0.00	5.84	0	479	0.00%
2022/03/11	0	6.19	0	0.00	5.83	0	480	0.00%
2022/03/10	0	6.19	0	0.00	5.91	0	480	0.00%
2022/03/07	4	5.82	0	0.00	5.80	4	487	0.82%
2022/03/04	0	6.48	0	0.00	5.99	0	490	0.00%
2022/03/03	1	5.96	0	0.00	5.99	1	489	0.20%
2022/03/02	0	6.55	0	0.00	5.98	0	495	0.00%
2022/03/01	0	5.93	0	0.00	5.97	0	497	0.00%
2022/02/25	0	6.50	13	5.92	5.93	-13	498	-2.61%
2022/02/24	9	5.88	0	0.00	5.91	9	507	1.77%
2022/02/23	0	6.10	8	6.07	6.06	-8	511	-1.56%
2022/02/22	13	6.00	0	0.00	6.03	13	519	2.50%
2022/02/21	0	6.16	0	0.00	6.10	0	557	0.00%
2022/02/18	0	6.20	0	0.00	6.06	0	602	0.00%
2022/02/17	0	6.13	0	0.00	6.07	0	614	0.00%
2022/02/16	0	6.20	0	0.00	6.11	0	625	0.00%
2022/02/14	0	6.35	0	0.00	6.09	0	630	0.00%
2022/02/11	0	0.00	3	6.18	6.17	-3	636	-0.47%
2022/02/08	0	0.00	7	6.08	6.13	-7	641	-1.09%
2022/02/07	0	6.00	5	5.98	6.03	-5	641	-0.78%
2022/01/26	1	5.96	7	5.98	5.93	-6	641	-0.94%
2022/01/25	14	5.94	116	6.01	5.95	-102	637	-15.99%	大賣/鉅額交易
2022/01/24	6	6.06	6	6.15	6.05	0	629	0.00%
2022/01/21	6	6.20	21	6.28	6.20	-15	621	-2.41%
2022/01/20	0	0.00	3	6.35	6.36	-3	616	-0.49%
2022/01/19	0	6.44	0	0.00	6.31	0	616	0.00%
2022/01/17	0	0.00	14	6.36	6.41	-14	615	-2.28%
2022/01/14	7	6.35	29	6.31	6.31	-22	610	-3.60%
2022/01/13	5	6.34	5	6.45	6.35	0	605	0.00%
2022/01/11	2	6.40	3	6.43	6.40	-1	594	-0.17%
2022/01/10	19	6.52	0	0.00	6.48	19	586	3.24%
2022/01/07	0	0.00	259	6.62	6.68	-259	572	-45.23%	大賣/鉅額交易
2022/01/04	1	6.80	2	6.80	6.81	-1	535	-0.19%
2022/01/03	10	6.80	12	6.93	6.80	-2	522	-0.38%
2021/12/30	5	6.67	186	6.68	6.71	-181	484	-37.35%	大賣/鉅額交易
2021/12/29	16	6.22	10.2	6.26	6.27	5.8	422	1.38%
2021/12/28	0	0.00	1	6.17	6.18	-1	411	-0.24%
2021/12/22	0	0.00	2	6.21	6.18	-2	403	-0.50%
2021/12/21	0	0.00	0	6.22	6.18	0	399	0.00%
2021/12/17	2	6.17	2	6.21	6.16	0	395	0.00%
2021/12/16	1	6.20	0	0.00	6.16	1	392	0.26%
2021/12/14	0	0.00	2	6.16	6.15	-2	393	-0.51%
2021/12/13	0	0.00	1	6.23	6.19	-1	391	-0.26%
2021/12/10	0	0.00	18	6.16	6.15	-18	384	-4.68%
2021/12/09	45	6.10	15	6.15	6.14	30	373	8.04%
2021/12/06	11	6.02	0	0.00	6.02	11	358	3.07%
2021/11/29	0	6.03	0	0.00	6.00	0	341	0.00%
2021/11/26	5	6.04	0	0.00	6.03	5	344	1.45%
2021/11/23	12	6.02	6	6.08	6.10	6	333	1.80%
2021/11/22	4	6.04	26	6.11	6.10	-22	322	-6.82%
2021/11/18	10	6.27	5	6.24	6.13	5	302	1.65%
2021/11/17	3	6.01	26	6.21	6.15	-23	260	-8.81%
2021/11/16	2	5.82	1	5.86	5.84	1	218	0.46%
2021/11/15	1	5.76	0	0.00	5.80	1	206	0.49%
2021/11/12	0	0.00	3	5.62	5.65	-3	197	-1.52%
2021/11/11	3	5.61	0	0.00	5.61	3	197	1.52%
2021/11/08	0	0.00	5	5.66	5.64	-5	206	-2.42%
2021/11/04	0	5.65	0	0.00	5.65	0	201	0.00%
2021/11/03	0	6.19	7	5.63	5.64	-7	200	-3.49%
2021/11/02	7	5.63	7	5.62	5.63	0	199	0.00%
2021/11/01	8	5.65	4	5.64	5.65	4	201	1.98%
2021/10/29	4	5.64	9	5.64	5.66	-5	202	-2.47%
2021/10/28	10	5.63	2	5.67	5.64	8	203	3.94%
2021/10/27	5	5.68	0	0.00	5.68	5	202	2.47%
2021/10/26	3	5.69	6	5.69	5.68	-3	201	-1.49%
2021/10/25	11	5.69	0	0.00	5.70	11	202	5.42%
2021/10/22	3	5.67	0	0.00	5.69	3	207	1.44%
2021/10/20	1	5.68	3	5.67	5.70	-2	214	-0.93%
2021/10/18	0	5.73	0	0.00	5.75	0	222	0.00%
2021/10/13	0	0.00	4	5.72	5.80	-4	235	-1.70%
2021/10/12	0	5.70	6	5.67	5.73	-6	233	-2.57%
2021/10/08	5	5.69	6	5.73	5.76	-1	234	-0.43%
2021/10/07	12	5.71	0	0.00	5.71	12	238	5.04%
2021/10/06	2	5.71	0	0.00	5.70	2	245	0.82%
2021/10/05	0	0.00	2	5.63	5.70	-2	249	-0.80%
2021/10/01	19	5.81	0	0.00	5.78	19	254	7.46%
2021/09/30	0	0.00	6	5.94	5.94	-6	256	-2.33%
2021/09/29	6	5.87	11	5.86	5.90	-5	261	-1.91%
2021/09/28	2	5.99	0	0.00	5.96	2	264	0.76%
2021/09/27	10	5.98	0	0.00	5.97	10	268	3.72%
2021/09/24	3	5.95	6	5.98	5.98	-3	280	-1.07%
2021/09/23	0	0.00	7	5.89	5.94	-7	291	-2.40%
2021/09/22	15	5.83	6	6.00	5.90	9	299	3.01%
2021/09/17	0	0.00	4	5.99	5.97	-4	313	-1.28%
2021/09/16	10	5.85	19	5.89	5.86	-9	315	-2.85%
2021/09/15	19	5.92	6	5.93	5.89	13	322	4.03%
2021/09/14	12	5.88	10	5.88	5.88	2	321	0.62%
2021/09/13	10	5.83	0	0.00	5.89	10	320	3.12%
2021/09/10	0	5.94	0	0.00	5.79	0	325	0.00%
2021/09/03	0	0.00	1	5.79	5.81	-1	337	-0.30%
2021/09/02	0	0.00	6	5.92	5.78	-6	340	-1.76%
2021/09/01	6	5.80	3	5.84	5.84	3	342	0.88%
2021/08/31	5	5.73	0	5.68	5.75	5	341	1.46%
2021/08/27	0	0.00	6	5.67	5.63	-6	351	-1.71%
2021/08/26	1	5.67	0	0.00	5.66	1	360	0.28%
2021/08/25	8	5.67	0	0.00	5.68	8	386	2.07%
2021/08/24	0	0.00	6	5.64	5.67	-6	448	-1.34%
2021/08/23	0	0.00	4	5.64	5.67	-4	471	-0.85%
2021/08/20	9	5.60	0	0.00	5.61	9	481	1.87%
2021/08/19	1	5.73	5	5.73	5.65	-4	482	-0.83%
2021/08/18	8	5.63	0	0.00	5.77	8	484	1.65%
2021/08/16	0	5.65	2	6.03	5.77	-2	484	-0.41%
2021/08/13	6	5.76	0	0.00	5.75	6	476	1.26%
2021/08/12	1	5.87	1	5.90	5.90	0	478	0.00%
2021/08/11	2	5.90	0	5.71	5.90	2	482	0.41%
2021/08/09	1	5.95	0	0.00	5.97	1	513	0.19%
2021/08/05	19	5.93	0	0.00	5.94	19	531	3.58%
2021/08/04	1	5.93	5	5.95	5.93	-4	548	-0.73%
2021/08/03	5	5.99	1	5.99	5.99	4	563	0.71%
2021/08/02	2	5.91	0	0.00	6.00	2	573	0.35%
2021/07/28	11	5.89	0	0.00	5.90	11	609	1.80%
2021/07/27	10	5.99	0	0.00	5.99	10	628	1.59%
2021/07/23	5	6.05	0	0.00	6.07	5	677	0.74%
2021/07/22	6	6.00	0	0.00	6.03	6	699	0.86%
2021/07/21	5	6.05	0	0.00	6.03	5	729	0.69%
2021/07/20	15	6.08	1	6.12	6.12	14	798	1.75%
2021/07/19	0	6.11	0	0.00	6.17	0	838	0.00%
2021/07/15	0	0.00	12	6.05	6.07	-12	1,002	-1.20%
2021/07/14	23	6.01	0	0.00	6.04	23	1,158	1.99%
2021/07/13	7	6.13	0	0.00	6.12	7	1,197	0.58%
2021/07/12	5	6.16	16	6.17	6.17	-11	1,192	-0.92%
2021/07/09	11	6.20	2	6.18	6.20	9	1,193	0.75%
2021/07/08	7	6.24	6	6.24	6.24	1	1,190	0.08%
2021/07/07	20	6.19	0	0.00	6.20	20	1,189	1.68%
2021/07/06	26	6.20	18	6.19	6.20	8	1,190	0.67%
2021/07/05	16	6.20	3	6.24	6.20	13	1,187	1.09%
2021/07/02	10	6.22	0.1	6.12	6.21	9.9	1,190	0.83%
2021/07/01	20	6.33	35	6.31	6.30	-15	1,185	-1.27%
2021/06/30	0	0.00	10	6.31	6.30	-10	1,174	-0.85%
2021/06/29	7	6.24	31	6.34	6.29	-24	1,165	-2.06%
2021/06/28	1.1	6.43	30	6.43	6.42	-28.9	1,155	-2.50%
2021/06/25	29	6.23	1	6.24	6.23	28	1,136	2.46%
2021/06/24	12	6.19	20	6.13	6.17	-8	1,127	-0.71%
2021/06/23	14	6.09	9	6.07	6.10	5	1,117	0.45%
2021/06/22	15	6.06	18	6.08	6.10	-3	1,113	-0.27%
2021/06/21	33	6.04	0	0.00	6.03	33	1,109	2.98%
2021/06/18	19	6.12	13	6.12	6.10	6	1,101	0.54%
2021/06/17	18	6.15	3	6.15	6.16	15	1,099	1.36%
2021/06/16	8	6.14	3	6.15	6.16	5	1,098	0.45%
2021/06/15	3	6.04	0	0.00	6.10	3	1,094	0.27%
2021/06/11	0	6.11	14	6.12	6.06	-14	1,093	-1.28%
2021/06/10	11	6.07	3	6.11	6.05	8	1,092	0.73%
2021/06/09	6	6.05	6	6.10	6.05	0	1,090	0.00%
2021/06/08	7	6.10	6	6.16	6.10	1	1,088	0.09%
2021/06/07	7	6.09	14	6.13	6.09	-7	1,088	-0.64%
2021/06/04	19	6.16	10	6.29	6.12	9	1,084	0.83%
2021/06/03	10	6.18	19	6.21	6.28	-9	1,077	-0.84%
2021/06/02	17	6.18	13	6.17	6.20	4	1,068	0.37%
2021/06/01	24	6.55	25	6.48	6.52	-1	1,043	-0.10%
2021/05/31	13	5.94	16	5.88	6.20	-3	982	-0.31%
2021/05/28	9	5.63	4	5.66	5.64	5	961	0.52%
2021/05/27	5	5.49	9	5.52	5.49	-4	950	-0.42%
2021/05/26	12	5.55	5	5.61	5.60	7	950	0.74%
2021/05/25	7	5.55	0	5.56	5.59	7	951	0.74%
2021/05/24	0	0.00	3	5.50	5.55	-3	948	-0.32%
2021/05/21	3	5.44	9	5.51	5.60	-6	949	-0.63%
2021/05/20	9	5.34	1	5.43	5.34	8	946	0.85%
2021/05/19	1	5.35	0	0.00	5.50	1	934	0.11%
2021/05/18	0	0.00	27	5.24	5.40	-27	933	-2.89%
2021/05/17	21	5.14	15	5.14	5.02	6	921	0.65%
2021/05/14	20	5.55	27	5.60	5.57	-7	902	-0.78%
2021/05/13	26	5.46	21	5.55	5.50	5	895	0.56%
2021/05/12	20	5.61	58	5.69	5.71	-38	883	-4.30%
2021/05/11	24	6.07	0	0.00	6.00	24	864	2.78%
2021/05/10	8	6.15	19	6.18	6.15	-11	848	-1.30%
2021/05/07	25	6.13	4	6.18	6.08	21	838	2.51%
2021/05/06	4	6.16	0	6.15	6.16	4	829	0.48%
2021/05/05	0	0.00	53	6.08	6.17	-53	815	-6.50%
2021/05/04	51	5.88	23.3	6.19	5.83	27.7	796	3.48%
2021/05/03	33	6.28	174.2	6.37	6.28	-141.2	771	-18.30%	大賣/鉅額交易
2021/04/29	26	6.60	56.1	6.73	6.59	-30.1	744	-4.04%
2021/04/28	48	6.73	15.1	6.82	6.70	32.9	719	4.57%
2021/04/27	53	6.78	20.3	6.81	6.79	32.7	701	4.67%
2021/04/26	41	6.93	28.1	7.05	6.94	12.9	665	1.93%
2021/04/23	42	6.49	11	6.46	6.55	31	592	5.23%
2021/04/22	19	6.47	99	6.37	6.55	-80	562	-14.22%
2021/04/21	275	6.29	87	6.28	6.28	188	471	39.89%	大買/鉅額交易
2021/04/20	117	6.22	39	6.17	6.25	78	398	19.59%	大買/
2021/04/19	18	5.65	6	5.32	5.69	12	244	4.90%
2021/04/16	0	5.15	0	0.00	5.18	0	203	0.00%
2021/04/15	1	5.15	0	0.00	5.15	1	206	0.48%
2021/04/14	2	5.07	2	5.12	5.12	0	201	0.00%
2021/04/13	3	5.11	2	5.08	5.11	1	202	0.49%
2021/04/12	1	5.07	0	0.00	5.11	1	201	0.50%
2021/04/08	0	5.00	0	0.00	5.04	0	211	0.00%
2021/04/06	2	5.03	25	4.99	5.00	-23	217	-10.56%
2021/04/01	1	4.98	2	4.99	4.98	-1	211	-0.47%
2021/03/31	10	4.95	4	4.99	4.99	6	214	2.80%
2021/03/30	11	4.96	1	4.97	4.99	10	214	4.66%
2021/03/29	0	0.00	8	5.01	4.99	-8	221	-3.60%
2021/03/25	0	5.40	0	0.00	5.00	0	227	0.00%
2021/03/24	0	5.44	4	5.00	4.99	-4	229	-1.74%
2021/03/23	10	4.96	10	5.00	5.00	0	231	-0.01%
2021/03/22	0	0.00	20	4.98	5.01	-20	231	-8.64%
2021/03/19	0	5.09	0	0.00	4.99	0	231	0.00%
2021/03/18	0	5.07	0	0.00	5.03	0	230	0.00%
2021/03/17	4	4.99	0	0.00	5.08	4	232	1.72%
2021/03/16	6	4.99	6	5.05	5.03	0	229	0.00%
2021/03/15	0	5.26	0	0.00	4.97	0	228	0.00%
2021/03/11	0	4.99	1.5	5.03	5.00	-1.5	233	-0.65%
2021/03/10	0	5.00	0	0.00	4.98	0	231	0.00%
2021/03/08	0	5.44	10	4.96	5.00	-10	243	-4.10%
2021/03/05	10	4.95	0	0.00	4.95	10	250	3.99%
2021/03/04	11	4.98	0	0.00	5.00	11	263	4.18%
2021/03/03	0	4.92	0	0.00	5.00	0	270	0.00%
2021/03/02	0	5.32	0	0.00	5.00	0	271	0.00%
2021/02/26	9	5.04	0	0.00	5.00	9	271	3.31%
2021/02/24	0	5.50	9	5.02	5.03	-9	265	-3.39%
2021/02/23	0	5.00	21	4.98	5.01	-21	264	-7.93%
2021/02/22	0	5.00	0	0.00	4.98	0	263	0.00%
2021/02/18	21	4.85	0	0.00	4.96	21	264	7.93%
2021/02/17	0	5.21	0	0.00	4.82	0	267	0.00%
2021/02/05	0	5.22	0	0.00	4.76	0	274	0.00%
2021/02/03	10	4.83	0	0.00	4.83	10	282	3.54%
2021/02/02	11	4.78	0	0.00	4.80	11	292	3.76%
2021/02/01	0	4.80	0	0.00	4.78	0	300	0.00%
2021/01/26	0	0.00	0	4.95	4.83	0	310	0.00%
2021/01/22	20	4.78	0	0.00	4.78	20	312	6.41%
2021/01/18	2	4.95	1	4.96	4.95	1	303	0.33%
2021/01/15	0	5.00	0	0.00	5.00	0	304	0.00%
2021/01/12	0	0.00	10	5.11	5.10	-10	294	-3.40%
2021/01/11	0	5.13	0	0.00	5.17	0	289	0.00%
2021/01/04	10	5.33	0	0.00	5.40	10	278	3.60%
2020/12/31	0	5.29	0	0.00	5.30	0	263	0.00%
2020/12/30	1	5.23	0	5.24	5.30	1	262	0.38%
2020/12/29	0	5.24	2	5.29	5.28	-2	256	-0.78%
2020/12/25	0	5.20	1	5.18	5.24	-1	252	-0.40%
2020/12/24	0	0.00	7	5.17	5.17	-7	248	-2.81%
2020/12/23	5	5.13	0	5.03	5.20	5	250	2.00%
2020/12/22	1	5.21	0	4.90	5.12	1	248	0.40%
2020/12/18	1	5.17	1	5.24	5.24	0	270	0.00%
2020/12/11	0	0.00	0.2	5.10	5.19	-0.2	276	-0.07%
2020/12/10	0	5.15	2	5.18	5.20	-2	275	-0.72%
2020/12/08	0	0.00	10	5.22	5.21	-10	277	-3.60%
2020/12/04	0	0.00	8	5.29	5.33	-8	279	-2.86%
2020/12/03	20	5.33	0	0.00	5.34	20	284	7.04%
2020/12/02	0	0.00	42	5.35	5.35	-42	280	-14.97%
2020/12/01	40	5.22	33	5.24	5.30	7	275	2.54%
2020/11/30	0	0.00	119	5.30	5.27	-119	270	-44.00%	大賣/鉅額交易
2020/11/27	0	0.00	7	5.25	5.27	-7	257	-2.72%
2020/11/26	0	0.00	0	5.13	5.15	0	251	-0.01%
2020/11/25	4	5.10	0	0.00	5.13	4	248	1.61%
2020/11/24	0	5.07	0	0.00	5.10	0	247	0.01%
2020/11/23	1	5.05	0.3	5.07	5.07	0.7	250	0.26%
2020/11/20	0	5.02	0	0.00	5.09	0	248	0.00%
2020/11/19	3	5.05	0	0.00	5.02	3	248	1.21%
2020/11/17	1	5.03	0	0.00	5.01	1	249	0.40%
2020/11/16	1	5.04	0.2	4.90	5.06	0.8	252	0.33%
2020/11/13	1	5.08	0	0.00	5.06	1	252	0.40%
2020/11/12	0	5.13	0	0.00	5.15	0	249	0.00%
2020/11/11	2	5.13	0	0.00	5.13	2	259	0.77%
2020/11/09	2	5.20	0	5.87	5.22	2	253	0.79%
2020/11/06	0	0.00	0.1	5.45	5.34	-0.1	246	-0.06%
2020/11/03	0.2	5.24	0.5	5.27	5.27	-0.3	254	-0.13%
2020/10/30	0.2	5.21	0	0.00	5.31	0.2	253	0.09%
2020/10/29	0	0.00	1	5.26	5.22	-1	253	-0.39%
2020/10/27	0	5.31	0	0.00	5.37	0	255	0.00%
2020/10/26	0	0.00	1	5.36	5.35	-1	255	-0.39%
2020/10/22	0	0.00	2	5.40	5.37	-2	258	-0.77%
2020/10/20	0	0.00	2	5.35	5.35	-2	271	-0.74%
2020/10/07	2	5.34	0	0.00	5.34	2	370	0.54%
2020/09/28	7	5.25	0	0.00	5.25	7	393	1.78%
2020/09/25	2	5.29	20	5.35	5.21	-18	402	-4.47%
2020/09/24	21	5.50	0	0.00	5.35	21	399	5.25%
2020/09/23	6	5.52	7	5.33	5.52	-1	387	-0.26%
2020/09/22	0	5.24	0	0.00	5.28	0	375	0.00%
2020/09/21	1	5.37	0	0.00	5.31	1	378	0.26%
2020/09/18	0	0.00	5.1	5.28	5.31	-5.1	379	-1.36%
2020/09/16	3	5.27	0	0.00	5.23	3	382	0.78%
2020/09/08	0	0.00	1	5.26	5.29	-1	389	-0.26%
2020/09/02	2	5.18	0	0.00	5.18	2	416	0.48%
2020/08/31	3	5.20	0	0.00	5.19	3	429	0.70%
2020/08/26	5	5.18	0	0.00	5.18	5	443	1.13%
2020/08/25	5	5.22	0	0.00	5.20	5	447	1.12%
2020/08/19	1	5.30	2	5.26	5.29	-1	441	-0.23%
2020/08/18	0	5.26	0	0.00	5.28	0	434	0.00%
2020/08/17	4	5.19	4	5.25	5.26	0	429	0.00%
2020/08/14	20	5.53	0	0.00	5.54	20	414	4.82%
2020/08/13	0	0.00	14	5.50	5.53	-14	411	-3.41%
2020/08/11	0	0.00	41	5.52	5.50	-41	411	-9.96%
2020/08/10	30	5.31	3	5.35	5.31	27	395	6.83%
2020/08/07	0	0.00	10	5.26	5.27	-10	394	-2.53%
2020/08/05	22	5.30	0	0.00	5.27	22	390	5.63%
2020/08/03	0	5.20	0	0.00	5.24	0	397	0.00%
2020/07/29	0	0.00	20	5.29	5.24	-20	396	-5.04%
2020/07/28	5	5.29	5	5.16	5.16	0	395	0.00%
2020/07/24	2	5.65	2	5.60	5.45	0	389	0.00%
2020/07/23	0	0.00	70	5.70	5.67	-70	374	-18.68%
2020/07/22	18	5.24	19	5.42	5.45	-1	344	-0.29%
2020/07/17	5	5.13	5	5.12	5.07	0	292	0.00%
2020/07/16	10	5.11	10	5.11	5.11	0	290	0.00%
2020/07/14	5	5.15	0	0.00	5.09	5	287	1.74%
2020/07/10	0	0.00	2	5.11	5.11	-2	270	-0.74%
2020/07/09	9	5.11	0	0.00	5.11	9	266	3.38%
2020/07/08	1	5.05	0	0.00	5.07	1	264	0.38%
2020/07/07	0	0.00	6	5.05	5.04	-6	267	-2.25%
2020/06/29	2	4.97	2	5.05	5.01	0	256	0.00%
2020/06/23	11	5.12	0	0.00	5.11	11	255	4.30%
2020/06/19	0	0.00	27	5.20	5.18	-27	255	-10.57%
2020/06/18	0	0.00	10	5.18	5.16	-10	250	-3.98%
2020/06/15	0	0.00	1	5.12	5.11	-1	279	-0.36%
2020/06/12	0	0.00	1	5.03	5.13	-1	303	-0.33%
2020/06/11	34	5.22	0	0.00	5.09	34	307	11.07%
2020/06/10	0	0.00	10	4.98	5.00	-10	280	-3.56%
2020/06/09	1	4.94	1	4.93	4.95	0	284	0.00%
2020/06/08	0	0.00	10	4.99	4.95	-10	292	-3.42%
2020/06/05	0	0.00	5	4.98	4.97	-5	288	-1.73%
2020/06/04	5	4.86	0	0.00	4.85	5	279	1.79%
2020/05/28	5	4.71	0	0.00	4.71	5	263	1.90%
2020/05/26	15	4.72	0	0.00	4.71	15	261	5.73%
2020/05/13	1	4.65	1	4.60	4.65	0	252	0.00%
2020/04/30	5	4.67	13	4.69	4.70	-8	247	-3.23%
2020/04/29	0	0.00	36	4.56	4.56	-36	243	-14.81%
2020/04/28	0	0.00	1	4.53	4.52	-1	241	-0.41%
2020/04/27	0	0.00	6	4.50	4.53	-6	247	-2.43%
2020/04/22	0	0.00	10	4.35	4.37	-10	248	-4.02%
2020/04/20	0	0.00	29	4.60	4.49	-29	252	-11.49%
2020/04/17	0	0.00	10	4.68	4.58	-10	251	-3.98%
2020/04/16	0	4.59	0	0.00	4.59	0	247	0.00%
2020/04/15	0	0.00	10	4.56	4.56	-10	250	-3.99%
2020/04/14	0	4.50	50	4.50	4.53	-50	249	-20.07%
2020/04/13	70	4.52	10	4.58	4.48	60	242	24.69%
2020/04/10	10	4.56	10	4.58	4.58	0	239	0.00%
2020/04/08	0	0.00	4	4.38	4.38	-4	223	-1.79%
2020/03/27	5	3.72	5	3.79	3.83	0	225	0.00%
2020/03/25	0	0.00	20	3.71	3.68	-20	217	-9.20%
2020/03/20	0	0.00	3	3.43	3.50	-3	209	-1.43%
2020/03/19	21	3.35	22	3.36	3.35	-1	201	-0.50%
2020/03/13	0	0.00	2	4.99	4.60	-2	137	-1.46%
2020/03/03	0	5.58	0	0.00	5.56	0	120	0.00%
2020/03/02	0	5.50	0	0.00	5.59	0	117	0.00%
2020/02/13	0	5.70	0	0.00	5.72	0	120	0.00%
2020/02/06	0	5.80	0	0.00	5.80	0	119	0.01%
2020/02/05	0	0.00	4	5.76	5.80	-4	121	-3.29%
2020/01/31	3	5.67	0	0.00	5.68	3	124	2.41%
2020/01/30	5	5.64	0	0.00	5.65	5	125	3.98%
2020/01/20	1	5.93	0	0.00	5.93	1	120	0.83%
2020/01/17	0	0.00	6	5.93	5.95	-6	119	-5.02%
2020/01/09	1	5.99	1	5.95	5.97	0	123	0.00%
2020/01/07	0	0.00	6	6.02	6.00	-6	119	-5.01%
2019/12/27	0	5.91	0	0.00	6.03	0	112	0.01%
2019/12/18	0	0.00	1	6.00	6.02	-1	99	-1.01%
2019/11/26	10	6.02	0	0.00	6.05	10	95	10.48%
2019/11/22	0	0.00	1	6.05	6.05	-1	93	-1.06%
2019/11/18	0	0.00	0.1	5.96	6.02	-0.1	96	-0.11%
2019/11/08	0	0.00	2	6.10	6.10	-2	111	-1.79%
2019/10/29	1	6.12	0	0.00	6.10	1	106	0.94%
2019/10/24	0	6.10	0	0.00	6.13	0	107	0.00%
2019/10/18	0	0.00	1	6.05	6.05	-1	99	-1.00%
2019/09/27	0	0.00	10	5.94	5.92	-10	100	-9.97%
2019/09/25	0	0.00	0.1	5.90	5.97	-0.1	101	-0.14%
2019/09/10	0	0.00	1	5.93	5.99	-1	107	-0.93%
2019/09/09	2	5.93	0	0.00	5.97	2	105	1.90%
2019/09/04	1	5.97	0	0.00	5.97	1	104	0.95%
2019/08/30	0	0.00	1	5.93	5.99	-1	104	-0.96%
2019/08/28	0.1	5.93	0	0.00	5.96	0.1	108	0.06%
2019/08/27	0.6	5.93	0	0.00	5.93	0.6	110	0.57%
2019/08/16	6	5.77	0	0.00	5.77	6	108	5.54%
2019/08/05	0	5.80	0	0.00	5.81	0	98	0.00%
2019/07/26	0	0.00	0.7	6.00	6.01	-0.7	101	-0.65%
2019/07/22	0	6.00	0	0.00	6.01	0	102	0.03%
2019/07/18	0	6.01	0	0.00	6.01	0	105	0.00%
2019/07/10	0	0.00	2	6.04	6.03	-2	115	-1.73%
2019/06/18	0	6.10	0	0.00	6.10	0	163	0.00%
2019/05/31	11	6.13	0	0.00	6.16	11	170	6.46%
2019/05/15	8	6.08	0	0.00	6.11	8	186	4.30%
2019/05/13	5	6.11	0	0.00	6.10	5	177	2.81%
2019/05/10	5	6.09	0	0.00	6.13	5	177	2.82%
2019/05/09	0	0.00	23	6.11	6.13	-23	175	-13.09%
2019/05/08	3	6.13	0	0.00	6.12	3	173	1.73%
2019/05/06	0	0.00	0.3	6.13	6.16	-0.3	170	-0.15%
2019/05/02	6	6.15	65	6.16	6.18	-59	171	-34.50%
2019/04/26	0	0.00	1	6.17	6.19	-1	167	-0.60%
2019/04/24	1	6.21	0	0.00	6.23	1	167	0.60%
2019/04/22	2	6.24	0	0.00	6.25	2	166	1.20%
2019/04/16	0	6.31	2	6.30	6.32	-2	162	-1.23%
2019/04/15	10	6.33	0	0.00	6.31	10	164	6.07%
2019/04/12	5	6.32	0	0.00	6.32	5	166	3.01%
2019/04/11	3	6.38	0	0.00	6.35	3	160	1.87%
2019/04/09	10	6.41	0	0.00	6.44	10	156	6.41%
2019/04/08	0	6.40	0	0.00	6.42	0	155	0.00%
2019/04/03	0	6.40	0	0.00	6.44	0	154	0.00%
2019/04/02	1	6.42	0	0.00	6.42	1	158	0.63%
2019/04/01	0	6.38	5	6.41	6.41	-5	151	-3.29%
2019/03/29	0	6.32	0	0.00	6.37	0	156	0.00%
2019/03/28	5	6.38	0	0.00	6.36	5	155	3.22%
2019/03/27	19	6.40	0	0.00	6.38	19	153	12.37%
2019/03/26	0	6.34	3	6.37	6.38	-3	153	-1.94%
2019/03/22	0	0.00	2	6.40	6.41	-2	148	-1.35%
2019/03/12	0	6.35	0	0.00	6.35	0	146	0.00%
2019/03/08	0	6.33	0	0.00	6.33	0	150	0.00%
2019/03/07	0	6.30	0	0.00	6.35	0	145	0.00%
2019/02/27	0	6.38	0	0.00	6.38	0	146	0.00%
2019/02/26	0	6.35	1	6.37	6.40	-1	142	-0.70%
2019/02/22	1	6.36	0	0.00	6.40	1	144	0.69%
2019/02/21	0	6.33	0	0.00	6.38	0	139	0.00%
2019/02/20	0	6.31	0	0.00	6.36	0	145	0.00%
2019/01/30	0	0.00	2	6.30	6.32	-2	157	-1.27%
2019/01/23	4	6.28	0	0.00	6.32	4	167	2.39%
2019/01/08	6	6.41	0	0.00	6.43	6	207	2.90%
2019/01/04	1	6.31	0	0.00	6.34	1	202	0.49%
2019/01/02	0	0.00	10	6.34	6.35	-10	210	-4.75%
2018/12/26	10	6.31	0	0.00	6.27	10	213	4.68%
2018/12/20	0	0.00	10	6.26	6.26	-10	213	-4.69%
2018/12/18	0	0.00	10	6.26	6.27	-10	222	-4.50%
2018/12/11	11	6.40	0	0.00	6.38	11	236	4.66%
2018/12/04	3	6.47	2	6.51	6.51	1	224	0.45%
2018/12/03	10	6.48	0	0.00	6.47	10	226	4.42%
2018/11/29	0	6.40	10	6.45	6.44	-10	224	-4.46%
2018/11/28	10	6.32	0	0.00	6.45	10	225	4.43%
2018/11/23	0	6.35	0	0.00	6.37	0	228	0.00%
2018/11/15	4	6.37	0	0.00	6.41	4	215	1.86%
2018/11/07	0	6.20	0	0.00	6.22	0	207	0.00%
2018/10/25	0	5.81	0	0.00	5.90	0	192	0.00%
2018/10/12	1	5.97	0	0.00	6.18	1	170	0.59%
2018/10/11	0	0.00	3	6.17	6.17	-3	174	-1.72%
2018/10/09	0	0.00	15	6.41	6.41	-15	163	-9.17%
2018/10/05	0	0.00	10	6.43	6.46	-10	160	-6.24%
2018/10/02	2	6.42	0	0.00	6.48	2	157	1.27%
2018/10/01	1	6.45	0	0.00	6.44	1	155	0.65%
2018/09/28	1	6.49	9	6.46	6.46	-8	163	-4.89%
2018/09/26	2	6.49	0	0.00	6.44	2	156	1.28%
2018/09/25	0	0.00	2	6.40	6.40	-2	147	-1.36%
2018/09/20	0	6.43	0	0.00	6.43	0	142	0.00%
2018/09/17	0	0.00	20	6.33	6.32	-20	133	-15.02%
2018/09/14	5	6.33	0	0.00	6.34	5	131	3.79%
2018/09/12	0	0.00	7	6.32	6.32	-7	140	-4.98%
2018/09/10	3	6.29	0	0.00	6.33	3	153	1.95%
2018/09/07	0	0.00	24	6.33	6.32	-24	150	-15.98%
2018/09/06	0	0.00	20	6.40	6.40	-20	154	-12.95%
2018/09/05	0	0.00	78	6.42	6.46	-78	158	-49.35%
2018/09/03	0	0.00	5	6.41	6.41	-5	158	-3.16%
2018/08/29	15	6.31	0	0.00	6.34	15	247	6.07%
2018/08/28	4	6.32	0	0.00	6.33	4	247	1.61%
2018/08/27	0	0.00	2	6.30	6.34	-2	252	-0.79%
2018/08/24	31	6.31	15	6.31	6.35	16	269	5.93%
2018/08/22	0	0.00	155	6.32	6.30	-155	273	-56.64%	大賣/鉅額交易
2018/08/20	0	0.00	8	6.34	6.33	-8	277	-2.89%
2018/08/16	3	6.29	20	6.29	6.31	-17	283	-6.00%
2018/08/15	2	6.30	15	6.30	6.32	-13	322	-4.03%
2018/08/14	3	6.31	0	0.00	6.36	3	330	0.91%
2018/08/13	2	6.35	0	0.00	6.31	2	337	0.59%
2018/08/09	0	6.40	0	0.00	6.42	0	344	0.00%
2018/08/07	4	6.37	0	0.00	6.40	4	356	1.12%
2018/08/06	2	6.27	0	0.00	6.40	2	359	0.56%
2018/08/03	6	6.25	0	0.00	6.31	6	360	1.67%
2018/08/02	2	6.35	0	0.00	6.33	2	354	0.56%
2018/07/23	3	6.35	0	0.00	6.40	3	362	0.83%
2018/07/18	14	6.35	0	0.00	6.40	14	368	3.80%
2018/07/06	2	6.34	0	0.00	6.30	2	371	0.54%
2018/07/05	0	6.30	1	6.36	6.34	-1	360	-0.28%
2018/07/04	2	6.39	0	0.00	6.37	2	361	0.55%
2018/07/02	2	6.44	0	0.00	6.46	2	365	0.55%
2018/06/29	6	6.46	0	0.00	6.45	6	375	1.60%
2018/06/26	9	6.40	0	0.00	6.42	9	409	2.20%
2018/06/25	3	6.46	0	0.00	6.44	3	413	0.73%
2018/06/20	1	6.48	1	6.50	6.60	0	408	0.00%
2018/06/11	1	6.70	9	6.79	6.73	-8	398	-2.01%
2018/06/08	10	6.71	1	6.70	6.72	9	394	2.28%
2018/06/07	55	6.64	59	6.77	6.76	-4	384	-1.04%
2018/06/01	0	0.00	1	6.43	6.44	-1	321	-0.31%
2018/05/30	0	0.00	1	6.32	6.30	-1	301	-0.33%
2018/05/28	0	0.00	15.4	6.25	6.31	-15.4	298	-5.17%
2018/05/23	10	6.34	0	0.00	6.26	10	290	3.44%
2018/05/21	16	6.21	0	0.00	6.22	16	247	6.47%
2018/05/18	6	6.19	10	6.20	6.21	-4	241	-1.66%
2018/05/16	24	6.22	0	0.00	6.20	24	235	10.20%
2018/05/14	0	0.00	5	6.10	6.16	-5	232	-2.15%
2018/05/11	0	0.00	0	6.08	6.12	0	232	0.00%
2018/05/10	10	6.11	0	0.00	6.08	10	230	4.33%
2018/05/08	6	6.07	0	0.00	6.11	6	238	2.52%
2018/05/07	37	6.10	0	0.00	6.07	37	242	15.25%
2018/05/02	2	6.05	0	0.00	6.06	2	251	0.80%
2018/04/30	1	6.02	0	0.00	6.05	1	253	0.40%
2018/04/27	0	0.00	10	6.05	6.06	-10	252	-3.96%
2018/04/19	0	6.18	0	0.00	6.20	0	256	0.00%
2018/04/17	0	6.15	0	0.00	6.19	0	260	0.01%
2018/04/16	0	6.16	0	0.00	6.18	0	260	0.00%
2018/04/11	0	6.21	0	0.00	6.25	0	283	0.00%
2018/04/09	0	6.18	0	0.00	6.25	0	292	0.00%
2018/04/03	34	6.33	34	6.33	6.27	0	299	0.00%
2018/04/02	2	6.35	0	0.00	6.36	2	302	0.66%
2018/03/31	20	6.20	20	6.38	6.38	0	297	0.00%
2018/03/29	1	6.43	3	6.43	6.44	-2	313	-0.64%
2018/03/23	0	0.00	13	6.63	6.65	-13	320	-4.05%
2018/03/22	0	0.00	5	6.68	6.67	-5	330	-1.51%
2018/03/21	0	0.00	3	6.66	6.66	-3	331	-0.90%
2018/03/15	1	6.70	0	0.00	6.68	1	335	0.30%
2018/03/09	2	6.75	0	0.00	6.68	2	356	0.56%
2018/03/08	2	6.70	0	0.00	6.73	2	356	0.56%
2018/03/07	0	0.00	35	6.71	6.66	-35	348	-10.03%
2018/03/02	32	6.68	32	6.68	6.65	0	394	0.00%
2018/02/27	4	6.67	10	6.71	6.70	-6	400	-1.50%
2018/02/23	1	6.70	0	6.70	6.70	1	403	0.25%
2018/02/22	1	6.70	0	0.00	6.67	1	404	0.25%
2018/02/21	0	6.76	5	6.68	6.70	-5	406	-1.23%
2018/02/12	0	0.00	1	6.60	6.60	-1	409	-0.24%
2018/02/08	0	6.50	0	0.00	6.54	0	407	0.00%
2018/02/07	10	6.58	0	0.00	6.54	10	408	2.45%
2018/02/06	0	6.40	0	0.00	6.43	0	449	0.00%
2018/02/02	7	6.95	0	0.00	6.95	7	447	1.57%
2018/02/01	20	6.95	0	0.00	6.95	20	449	4.45%
2018/01/31	7	6.99	0	0.00	7.00	7	450	1.55%
2018/01/30	1	7.02	0	0.00	7.02	1	452	0.22%
2018/01/25	22	7.05	11	7.08	7.05	11	459	2.40%
2018/01/24	3	7.04	3	7.09	7.05	0	458	0.00%
2018/01/22	10	7.13	0	0.00	7.13	10	456	2.19%
2018/01/19	1	7.16	2	7.20	7.16	-1	456	-0.22%
2018/01/18	20	7.24	0	0.00	7.20	20	459	4.35%
2018/01/16	0	0.00	10	7.19	7.20	-10	466	-2.14%
2018/01/15	0	0.00	2	7.20	7.20	-2	474	-0.42%
2018/01/04	44	7.19	0	0.00	7.16	44	525	8.37%
2018/01/03	46	7.26	10	7.23	7.23	36	533	6.75%
2018/01/02	17	7.25	0	0.00	7.25	17	535	3.17%