再生-KY (1337)-新光-台中券商分點個股進出

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▼1.59%
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-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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	0	7.19	0	0.00	7.12	0	459	0.01%
2024/04/17	0	0.00	1	7.16	7.18	-1	451	-0.22%
2024/04/16	0.1	7.22	0	0.00	7.13	0.1	451	0.02%
2024/04/15	1	7.23	0	0.00	7.22	1	438	0.23%
2024/04/11	0.1	7.30	0.5	7.30	7.31	-0.4	442	-0.08%
2024/04/10	2	7.27	0	0.00	7.28	2	444	0.45%
2024/04/09	0	7.24	0	0.00	7.17	0	445	0.00%
2024/04/08	5	7.14	6	7.14	7.16	-1	454	-0.22%
2024/03/28	0.4	7.21	1	7.16	7.15	-0.7	629	-0.10%
2024/03/27	2	7.14	0	0.00	7.14	2	629	0.32%
2024/03/25	3	7.12	0	0.00	7.13	3	617	0.49%
2024/03/22	0	7.14	0	0.00	7.10	0	617	0.00%
2024/03/21	0	7.16	0	0.00	7.11	0	617	0.00%
2024/03/20	1	7.14	0	0.00	7.08	1	616	0.16%
2024/03/19	0.1	7.17	0	0.00	7.17	0.1	615	0.01%
2024/03/12	2	7.50	0	0.00	7.54	2	584	0.34%
2024/03/08	2	7.42	8	7.49	7.43	-6	578	-1.03%
2024/03/07	0.1	7.58	0	0.00	7.49	0.1	574	0.01%
2024/03/06	2.4	7.68	1	7.73	7.63	1.4	566	0.24%
2024/03/05	4	7.68	5.5	7.67	7.70	-1.5	561	-0.28%
2024/03/04	2	7.69	0	0.00	7.75	2	553	0.36%
2024/03/01	5	7.78	10	7.77	7.76	-5	545	-0.92%
2024/02/29	10	7.77	0	0.00	7.76	10	544	1.84%
2024/02/27	1	7.89	0	0.00	7.68	1	538	0.19%
2024/02/26	1	7.81	0	0.00	7.80	1	537	0.19%
2024/02/23	2	7.85	0	0.00	7.89	2	533	0.38%
2024/02/22	28	8.18	5.1	8.14	7.98	22.9	522	4.38%
2024/02/21	51.2	8.03	20	8.03	8.00	31.2	498	6.25%
2024/02/20	1	7.86	10	7.83	7.81	-9	479	-1.88%
2024/02/19	6	7.78	0.3	7.85	7.81	5.7	473	1.21%
2024/02/15	0	7.60	0	0.00	7.42	0	454	0.00%
2024/02/05	0	7.16	0	0.00	7.15	0	435	0.00%
2024/02/02	10	7.19	0	0.00	7.18	10	432	2.31%
2024/02/01	0	7.22	0	0.00	7.16	0	431	0.00%
2024/01/31	0	7.29	0	0.00	7.17	0	430	0.00%
2024/01/30	2	7.32	0	0.00	7.28	2	426	0.47%
2024/01/29	2	7.39	0	0.00	7.39	2	427	0.47%
2024/01/26	4	7.30	0.2	7.36	7.36	3.8	427	0.89%
2024/01/25	1	7.26	0	0.00	7.27	1	426	0.23%
2024/01/24	0	7.30	0	0.00	7.26	0	429	0.00%
2024/01/23	3	7.20	0	0.00	7.22	3	432	0.69%
2024/01/17	8	7.18	0	0.00	7.12	8	432	1.85%
2024/01/16	0	7.40	0	0.00	7.31	0	425	0.01%
2024/01/11	0	0.00	0	7.44	7.48	0	420	-0.01%
2024/01/10	0	0.00	0	7.48	7.41	0	418	0.00%
2024/01/09	0	0.00	9.1	7.41	7.41	-9.1	417	-2.19%
2024/01/04	1.3	7.53	0	0.00	7.43	1.3	420	0.30%
2024/01/03	3.1	7.57	52	7.56	7.55	-48.9	415	-11.78%
2024/01/02	30.1	7.72	11	7.63	7.62	19.1	409	4.65%
2023/12/29	9	7.60	0	0.00	7.55	9	400	2.25%
2023/12/28	1	7.68	12	7.59	7.58	-11	398	-2.76%
2023/12/27	6	7.69	11	7.61	7.69	-5	390	-1.27%
2023/12/26	23.3	7.64	10	7.69	7.58	13.3	383	3.47%
2023/12/25	70	7.84	13.5	7.63	7.78	56.5	340	16.58%
2023/12/21	0	7.19	10	7.18	7.15	-10	228	-4.38%
2023/12/19	0.1	7.18	0	0.00	7.13	0.1	231	0.04%
2023/12/15	0	0.00	11	7.18	7.17	-11	229	-4.80%
2023/12/14	0	7.20	0	0.00	7.16	0	231	0.00%
2023/12/11	0	0.00	1	7.21	7.19	-1	228	-0.44%
2023/12/08	0.3	7.26	0.5	7.26	7.21	-0.2	230	-0.11%
2023/12/05	0.1	7.22	0	0.00	7.17	0.1	244	0.03%
2023/12/04	0	0.00	2	7.29	7.18	-2	247	-0.81%
2023/12/01	2	7.13	0	0.00	7.15	2	246	0.81%
2023/11/30	0	0.00	0.4	7.19	7.15	-0.4	247	-0.17%
2023/11/29	0.4	7.21	0	0.00	7.15	0.4	251	0.17%
2023/11/21	0	7.19	0	7.20	7.17	0	257	0.01%
2023/11/16	3	7.11	0	0.00	7.12	3	268	1.12%
2023/11/15	0	0.00	4	7.12	7.07	-4	267	-1.50%
2023/11/09	0.2	7.07	0	0.00	7.02	0.2	279	0.08%
2023/11/08	0	7.06	0	0.00	7.01	0	284	0.02%
2023/11/07	0	7.07	0	0.00	7.04	0	290	0.01%
2023/11/06	0	7.05	1	7.04	7.03	-1	300	-0.33%
2023/11/02	1	7.02	0	0.00	7.02	1	319	0.31%
2023/10/26	0.1	7.07	0	0.00	7.03	0.1	354	0.01%
2023/10/23	0	0.00	0.1	7.05	7.07	-0.1	377	-0.03%
2023/10/19	0	7.07	0	0.00	7.06	0	404	0.00%
2023/10/16	3.1	7.04	0	0.00	7.04	3.1	440	0.71%
2023/10/12	0	7.18	0	0.00	7.17	0	489	0.00%
2023/10/06	0	0.00	0	7.23	7.17	0	551	0.00%
2023/10/05	2	7.14	0	0.00	7.17	2	587	0.34%
2023/10/04	0	7.17	0	0.00	7.13	0	613	0.00%
2023/10/02	0.1	7.18	2	7.15	7.12	-2	697	-0.28%
2023/09/27	4	7.12	0	0.00	7.14	4	730	0.55%
2023/09/26	0	7.23	0	0.00	7.19	0	750	0.00%
2023/09/25	0	7.36	0	0.00	7.29	0	782	0.00%
2023/09/22	1	7.28	0	0.00	7.29	1	806	0.13%
2023/09/20	0	7.41	0	0.00	7.34	0	887	0.00%
2023/09/19	2	7.38	3	7.40	7.39	-1	919	-0.11%
2023/09/18	0.1	7.52	0	0.00	7.47	0.1	992	0.01%
2023/09/14	0	0.00	1	7.52	7.56	-1	1,200	-0.08%
2023/09/12	15	7.45	0	0.00	7.45	15	1,233	1.22%
2023/09/11	15	7.53	10	7.65	7.49	5	1,252	0.40%
2023/09/08	5	7.40	0	0.00	7.40	5	1,251	0.40%
2023/09/07	1	7.40	1	7.34	7.39	0	1,264	0.00%
2023/09/06	5	7.41	0	0.00	7.37	5	1,278	0.39%
2023/09/05	0	0.00	5	7.54	7.48	-5	1,305	-0.38%
2023/09/04	2	7.60	0	0.00	7.53	2	1,314	0.15%
2023/09/01	1.1	7.51	0	0.00	7.57	1.1	1,320	0.08%
2023/08/31	0.1	7.45	0	0.00	7.42	0.1	1,329	0.01%
2023/08/29	1	7.27	0	0.00	7.26	1	1,362	0.07%
2023/08/25	0	7.29	0	0.00	7.31	0	1,379	0.00%
2023/08/24	1	7.30	0	0.00	7.27	1	1,389	0.07%
2023/08/23	0.4	7.30	0	0.00	7.35	0.4	1,411	0.03%
2023/08/22	0.1	7.37	0	0.00	7.23	0.1	1,437	0.01%
2023/08/21	1.1	7.39	0	0.00	7.36	1.1	1,480	0.07%
2023/08/18	5	7.40	0	0.00	7.37	5	1,513	0.33%
2023/08/17	3.1	7.31	1	7.32	7.39	2.1	1,579	0.13%
2023/08/16	2.1	7.36	0	0.00	7.35	2.1	1,607	0.13%
2023/08/15	0.1	7.56	0	0.00	7.48	0.1	1,640	0.01%
2023/08/14	2.1	7.40	1	7.39	7.40	1.1	1,663	0.06%
2023/08/11	0	0.00	5	7.69	7.54	-5	1,734	-0.29%
2023/08/10	5	7.69	1	7.68	7.66	4	1,874	0.21%
2023/08/09	0.1	7.74	0	0.00	7.67	0.1	1,956	0.01%
2023/08/02	5	7.96	1	7.97	7.92	4	2,239	0.18%
2023/07/31	1	8.02	0	0.00	7.99	1	2,237	0.05%
2023/07/28	1	8.10	0	0.00	8.04	1	2,243	0.05%
2023/07/26	0	8.00	0	0.00	7.96	0	2,235	0.00%
2023/07/25	0.1	8.05	5	8.05	8.01	-4.9	2,223	-0.22%
2023/07/21	3	8.23	0	0.00	8.19	3	2,199	0.14%
2023/07/20	0	0.00	0	8.14	8.26	0	2,184	0.00%
2023/07/19	0	0.00	3.3	8.12	8.12	-3.3	2,176	-0.15%
2023/07/18	2.3	8.21	15	8.19	8.15	-12.7	2,167	-0.59%
2023/07/17	1	8.26	2	8.27	8.37	-1	2,141	-0.05%
2023/07/14	5	8.40	26	8.35	8.28	-21	2,122	-0.99%
2023/07/13	8	8.67	1	8.84	8.55	7	2,104	0.33%
2023/07/12	6	9.03	0	0.00	8.81	6	2,090	0.29%
2023/07/11	2	9.25	3	9.30	9.22	-1	2,057	-0.05%
2023/07/10	4	9.37	0	0.00	9.37	4	2,031	0.20%
2023/07/07	4	8.81	3	8.99	8.98	1	1,971	0.05%
2023/07/06	2.1	8.98	3	9.01	8.98	-0.9	1,948	-0.05%
2023/07/05	0	0.00	10	9.05	9.05	-10	1,934	-0.52%
2023/07/04	4.2	9.12	15	9.07	9.07	-10.8	1,913	-0.57%
2023/07/03	12	9.18	11	9.25	9.26	1	1,890	0.05%
2023/06/30	5	9.16	2	9.16	9.19	3	1,853	0.16%
2023/06/29	2	9.18	5	9.20	9.16	-3	1,829	-0.16%
2023/06/28	3	9.18	14.2	9.23	9.15	-11.2	1,796	-0.62%
2023/06/27	12	9.04	35	8.95	8.98	-23	1,742	-1.32%
2023/06/26	9.2	9.18	40	9.15	9.03	-30.8	1,711	-1.80%
2023/06/21	11.6	8.82	3.1	8.97	9.01	8.5	1,634	0.52%
2023/06/20	14	9.07	13.6	8.79	8.96	0.4	1,547	0.03%
2023/06/19	1	8.42	5	8.34	8.38	-4	1,424	-0.28%
2023/06/16	5.1	8.45	9	8.46	8.41	-3.9	1,417	-0.28%
2023/06/15	10	8.27	10	8.13	8.24	0	1,390	0.00%
2023/06/14	1.1	8.22	0	0.00	8.19	1.1	1,367	0.08%
2023/06/13	67	8.28	0	0.00	8.30	67	1,366	4.91%
2023/06/12	17.3	8.38	0	0.00	8.44	17.3	1,351	1.28%
2023/06/09	6	8.38	0.1	8.44	8.41	5.9	1,334	0.44%
2023/06/08	0.3	8.21	30.1	8.22	8.24	-29.8	1,308	-2.28%
2023/06/07	2	8.26	6	8.28	8.22	-4	1,302	-0.31%
2023/06/06	30	8.39	1	8.30	8.26	29	1,300	2.23%
2023/06/05	20	8.20	24.2	8.24	8.27	-4.1	1,289	-0.32%
2023/06/02	5	8.13	0	0.00	8.00	5	1,273	0.39%
2023/06/01	0.2	8.13	0	0.00	8.10	0.2	1,253	0.01%
2023/05/31	0.1	8.14	1	8.18	8.07	-0.9	1,246	-0.07%
2023/05/30	0	8.15	1.1	8.27	8.10	-1.1	1,237	-0.09%
2023/05/29	1.1	8.31	5	8.31	8.27	-3.9	1,227	-0.32%
2023/05/26	50.1	8.07	1.1	7.97	7.99	49	1,207	4.06%
2023/05/25	35.1	8.26	48	8.25	8.10	-12.9	1,181	-1.09%
2023/05/24	32.2	8.48	18	8.51	8.43	14.2	1,133	1.25%
2023/05/23	16.2	8.84	7	8.77	8.68	9.2	1,103	0.84%
2023/05/22	5	8.58	2	8.69	8.58	3	1,034	0.29%
2023/05/19	62	8.49	13	8.47	8.42	49	1,001	4.89%
2023/05/18	5.1	8.45	0	0.00	8.41	5.1	966	0.53%
2023/05/17	24	8.56	56	8.50	8.41	-32	937	-3.41%
2023/05/16	18	8.61	16.2	8.81	8.45	1.8	863	0.21%
2023/05/15	61	8.30	6	8.19	8.40	55	718	7.65%
2023/05/12	71.4	8.01	39	7.69	7.73	32.4	633	5.12%
2023/05/11	71.4	8.01	39	7.69	7.60	32.4	615	5.27%
2023/05/10	20	7.83	13.1	7.99	8.08	6.9	513	1.34%
2023/05/09	0.3	7.38	0	0.00	7.35	0.3	370	0.08%
2023/05/08	0	7.35	0	0.00	7.31	0	368	0.01%
2023/05/02	0	7.22	0	0.00	7.18	0	346	0.00%
2023/04/27	0	0.00	0.2	7.15	7.09	-0.2	351	-0.05%
2023/04/26	1.1	7.07	0.4	7.14	7.09	0.7	350	0.20%
2023/04/21	2	7.10	0	0.00	7.06	2	353	0.57%
2023/04/20	0.4	7.20	4	7.15	7.13	-3.6	354	-1.01%
2023/04/19	1.1	7.16	0	0.00	7.16	1.1	355	0.31%
2023/04/18	0.5	7.28	1	7.28	7.28	-0.5	349	-0.14%
2023/04/17	0	7.20	10	7.19	7.17	-10	336	-2.96%
2023/04/14	0.4	7.06	1	7.08	7.01	-0.6	320	-0.20%
2023/04/13	0.2	7.07	0	0.00	7.01	0.2	317	0.05%
2023/04/12	0.2	7.05	0	0.00	7.03	0.2	314	0.06%
2023/04/11	0.2	7.05	1	7.04	7.00	-0.8	313	-0.25%
2023/04/10	0	7.02	3	6.97	6.99	-3	317	-0.94%
2023/04/07	0.2	7.00	0	0.00	6.95	0.2	332	0.06%
2023/04/06	0	7.02	0	0.00	6.97	0	337	0.00%
2023/03/31	0.1	7.01	0	0.00	6.98	0.1	338	0.03%
2023/03/30	0	7.01	1	7.03	6.98	-1	343	-0.29%
2023/03/29	2.2	6.94	0.1	6.99	6.96	2.1	344	0.62%
2023/03/28	1	6.94	0	0.00	6.94	1	352	0.30%
2023/03/27	2.3	6.95	0	0.00	6.94	2.3	359	0.64%
2023/03/22	3	7.05	0	0.00	7.03	3	381	0.79%
2023/03/21	0	7.06	0	0.00	7.01	0	387	0.00%
2023/03/20	0.3	7.00	0	0.00	6.97	0.3	397	0.06%
2023/03/17	0.2	7.01	0	0.00	6.97	0.2	406	0.05%
2023/03/16	0.2	6.95	0	0.00	6.90	0.2	408	0.04%
2023/03/15	3.1	7.03	0	0.00	7.03	3.1	407	0.75%
2023/03/14	0.1	7.08	0	0.00	7.04	0.1	415	0.02%
2023/03/10	0.1	7.26	0	0.00	7.15	0.1	455	0.03%
2023/03/09	0	7.30	0	0.00	7.26	0	456	0.00%
2023/03/08	0	7.22	0.1	7.22	7.20	-0.1	459	-0.02%
2023/03/07	1	7.22	0.2	7.20	7.20	0.8	463	0.17%
2023/03/03	0	7.23	0	0.00	7.15	0	469	0.00%
2023/03/02	2.1	7.14	0	0.00	7.16	2.1	472	0.43%
2023/02/23	6.2	7.27	0	0.00	7.20	6.2	483	1.29%
2023/02/22	0	0.00	4	7.17	7.18	-4	495	-0.81%
2023/02/21	2	7.14	1	7.18	7.15	1	579	0.17%
2023/02/20	11	7.13	10	7.12	7.13	1	602	0.17%
2023/02/17	1	7.10	0	0.00	7.10	1	606	0.16%
2023/02/14	5	7.12	0	0.00	7.08	5	637	0.78%
2023/02/13	0	0.00	10	7.11	7.13	-10	646	-1.55%
2023/02/10	1	7.18	0	0.00	7.08	1	681	0.15%
2023/02/09	1.1	7.20	0	0.00	7.21	1.1	697	0.15%
2023/02/08	0	0.00	3	7.25	7.18	-3	703	-0.43%
2023/02/07	2.4	7.21	0	0.00	7.24	2.4	708	0.34%
2023/02/06	0	0.00	1	7.12	7.15	-1	688	-0.15%
2023/02/03	0.3	7.15	7.1	7.12	7.13	-6.7	701	-0.96%
2023/02/02	2	7.13	0	7.15	7.15	2	713	0.28%
2023/02/01	0	0.00	1	7.11	7.11	-1	720	-0.14%
2023/01/31	0	7.12	0	0.00	7.10	0	732	0.00%
2023/01/16	2	7.00	0	0.00	6.98	2	790	0.25%
2023/01/12	0	7.07	0	0.00	7.02	0	846	0.00%
2023/01/11	4.2	7.08	0	0.00	7.07	4.2	860	0.49%
2023/01/10	0	0.00	0.6	7.11	7.12	-0.6	865	-0.07%
2023/01/04	0.4	7.06	2	7.07	7.00	-1.6	918	-0.17%
2023/01/03	0	7.02	0	0.00	7.02	0	937	0.00%
2022/12/29	0	7.02	0	0.00	7.01	0	1,039	0.00%
2022/12/28	5	7.16	5	7.07	7.07	0	1,064	0.00%
2022/12/26	0.1	7.02	0	0.00	6.98	0.1	1,072	0.01%
2022/12/22	0	6.94	0	0.00	6.90	0	1,082	0.00%
2022/12/21	0	6.93	0	0.00	6.85	0	1,093	0.00%
2022/12/20	0.1	6.94	0	0.00	6.86	0.1	1,108	0.01%
2022/12/19	0.1	7.02	0	0.00	6.98	0.1	1,122	0.01%
2022/12/16	0.1	7.12	0	0.00	7.04	0.1	1,152	0.01%
2022/12/15	0	7.23	0	0.00	7.18	0	1,192	0.00%
2022/12/14	1	7.19	9	7.11	7.14	-8	1,237	-0.65%
2022/12/12	1	7.09	0.2	7.02	7.13	0.8	1,296	0.06%
2022/12/08	0.1	6.95	0	0.00	6.99	0.1	1,363	0.01%
2022/12/07	0.1	6.96	0	0.00	7.00	0.1	1,381	0.01%
2022/12/06	0.3	7.03	0	0.00	7.03	0.3	1,387	0.02%
2022/12/05	0.3	7.15	0	0.00	7.06	0.3	1,497	0.02%
2022/12/02	0.2	7.22	0	0.00	7.21	0.2	1,475	0.02%
2022/11/30	0	7.20	0	0.00	7.11	0	1,451	0.00%
2022/11/29	0.1	7.05	0	0.00	7.04	0.1	1,445	0.01%
2022/11/28	0	0.00	0.7	6.91	6.92	-0.7	1,445	-0.05%
2022/11/24	0	7.00	10	6.99	7.00	-10	1,446	-0.69%
2022/11/23	0.1	6.97	0	0.00	6.92	0.1	1,445	0.01%
2022/11/22	10	6.93	7	6.90	6.93	3	1,446	0.21%
2022/11/21	15	6.93	0	0.00	6.91	15	1,446	1.04%
2022/11/18	1	7.08	0	0.00	6.96	1	1,446	0.07%
2022/11/17	3	6.85	5.4	7.11	7.13	-2.4	1,431	-0.17%
2022/11/16	0	0.00	2	6.84	6.81	-2	1,354	-0.15%
2022/11/15	1	7.06	0	0.00	7.08	1	1,327	0.08%
2022/11/14	1	7.06	0	0.00	7.12	1	1,321	0.08%
2022/11/11	0	7.19	0	0.00	7.09	0	1,312	0.00%
2022/11/10	0	7.14	0	0.00	7.09	0	1,298	0.00%
2022/11/09	3	7.40	2	7.27	7.23	1	1,288	0.08%
2022/11/08	0.1	7.36	3	7.33	7.38	-2.9	1,279	-0.23%
2022/11/07	1	7.30	1	7.30	7.29	0	1,243	0.00%
2022/11/04	0.1	7.13	0	0.00	7.10	0.1	1,223	0.00%
2022/11/03	1	7.15	0	0.00	7.11	1	1,214	0.08%
2022/11/02	0	0.00	1	7.33	7.25	-1	1,202	-0.08%
2022/10/27	2	7.15	0	0.00	7.10	2	1,143	0.17%
2022/10/25	0	7.24	1	7.18	7.15	-1	1,111	-0.09%
2022/10/20	0.1	7.16	10	7.26	7.16	-9.9	1,039	-0.95%
2022/10/19	0.2	7.59	1	7.54	7.48	-0.8	1,001	-0.08%
2022/10/17	0	7.63	0	0.00	7.67	0	972	0.00%
2022/10/14	1	7.78	3	7.62	7.75	-2	962	-0.21%
2022/10/13	0.1	7.30	0	0.00	7.25	0.1	936	0.01%
2022/10/12	1	7.52	0	0.00	7.55	1	918	0.11%
2022/10/11	3	7.51	0	7.55	7.54	3	905	0.33%
2022/10/07	4	8.08	3	8.19	7.90	1	884	0.11%
2022/10/06	0	7.78	26	8.21	8.02	-26	859	-3.02%
2022/10/05	1	7.80	0.1	7.81	7.80	0.9	784	0.12%
2022/09/28	0	0.00	1	7.03	7.08	-1	725	-0.14%
2022/09/23	0.2	7.47	8	7.35	7.32	-7.8	681	-1.15%
2022/09/22	5.1	7.88	0	0.00	7.75	5.1	646	0.79%
2022/09/21	0	0.00	54.5	8.09	8.07	-54.5	601	-9.05%
2022/09/20	0	0.00	13	7.77	7.84	-13	549	-2.37%
2022/09/19	3	7.73	6	7.77	7.67	-3	513	-0.58%
2022/09/16	13	7.61	17	7.60	7.50	-4	475	-0.84%
2022/09/15	10	7.46	20	7.53	7.45	-10	453	-2.21%
2022/09/14	0	0.00	1	6.82	7.10	-1	392	-0.25%
2022/09/13	1.1	6.92	2	7.12	6.86	-0.9	374	-0.25%
2022/09/12	5	7.13	6	7.13	7.11	-1	361	-0.28%
2022/09/08	0	0.00	2	6.65	6.62	-2	245	-0.81%
2022/09/07	2.2	6.57	0	0.00	6.59	2.2	249	0.88%
2022/09/01	0.2	6.75	0	0.00	6.70	0.2	260	0.07%
2022/08/31	0.1	6.75	0	0.00	6.76	0.1	258	0.04%
2022/08/30	0	0.00	0	6.75	6.77	0	255	-0.02%
2022/08/29	6	6.66	0	0.00	6.66	6	253	2.37%
2022/08/26	0.1	6.61	0	0.00	6.59	0.1	246	0.03%
2022/08/25	1	6.53	5	6.50	6.53	-4	243	-1.64%
2022/08/24	0	0.00	0.3	6.53	6.50	-0.3	243	-0.12%
2022/08/23	5	6.39	15	6.27	6.35	-10	241	-4.14%
2022/08/22	0.2	6.22	0	0.00	6.19	0.2	234	0.09%
2022/08/12	0	6.20	0	0.00	6.21	0	380	0.00%
2022/08/09	0	6.11	0	0.00	6.09	0	376	0.00%
2022/08/08	2	6.10	0	0.00	6.10	2	377	0.53%
2022/08/04	0.1	6.05	0	0.00	6.08	0.1	383	0.03%
2022/08/03	1	6.10	0	0.00	6.04	1	384	0.26%
2022/08/02	0.1	6.12	0	0.00	6.10	0.1	389	0.02%
2022/07/28	15	6.12	0	0.00	6.12	15	398	3.76%
2022/07/21	2	6.10	0	0.00	6.09	2	404	0.49%
2022/07/15	1.1	6.02	3	6.01	6.02	-1.9	406	-0.47%
2022/07/13	1	6.01	0	0.00	6.00	1	407	0.25%
2022/07/11	0.1	6.06	0	0.00	6.02	0.1	405	0.02%
2022/07/08	3	6.07	0	0.00	6.05	3	406	0.74%
2022/07/07	0	6.10	0	0.00	6.05	0	406	0.01%
2022/07/06	0.1	6.14	0	0.00	6.07	0.1	402	0.02%
2022/07/05	4	6.16	1	6.16	6.19	3	406	0.74%
2022/07/04	0.1	6.16	0	0.00	6.13	0.1	403	0.01%
2022/07/01	1	6.15	0	0.00	6.11	1	404	0.25%
2022/06/30	0.1	6.24	0.1	6.28	6.22	0	405	0.00%
2022/06/29	0	0.00	0.3	6.40	6.37	-0.3	403	-0.08%
2022/06/27	1	6.40	0.1	6.50	6.39	0.9	410	0.23%
2022/06/24	0	6.40	9	6.40	6.42	-9	406	-2.21%
2022/06/23	1.3	6.40	0.4	6.40	6.30	0.9	406	0.22%
2022/06/21	0	0.00	3	6.40	6.44	-3	405	-0.74%
2022/06/16	6.1	6.65	0	0.00	6.51	6.1	405	1.51%
2022/06/15	1.2	6.61	5	6.63	6.64	-3.8	400	-0.96%
2022/06/14	3	6.55	0	0.00	6.54	3	396	0.76%
2022/06/13	2.2	6.68	0.2	6.70	6.66	1.9	387	0.49%
2022/06/09	0.1	6.87	0	0.00	6.87	0.1	379	0.02%
2022/06/08	0	0.00	4	6.77	6.77	-4	374	-1.07%
2022/06/07	4	6.79	0	0.00	6.76	4	375	1.07%
2022/06/06	1.1	6.86	0	0.00	6.84	1.1	375	0.29%
2022/06/01	0	0.00	1	6.90	6.90	-1	382	-0.26%
2022/05/31	4	6.90	0	0.00	6.87	4	380	1.05%
2022/05/27	2	6.80	2	6.80	6.80	0	375	0.00%
2022/05/26	3	6.90	2	6.84	6.84	1	374	0.27%
2022/05/25	1	6.82	0	0.00	6.82	1	368	0.27%
2022/05/24	3	6.73	0	0.00	6.79	3	364	0.82%
2022/05/23	8	7.06	14	7.03	7.00	-6	345	-1.73%
2022/05/20	7	6.44	0	0.00	6.71	7	287	2.43%
2022/05/18	3	6.12	0	0.00	6.13	3	245	1.22%
2022/05/13	0	0.00	6	6.00	6.06	-6	245	-2.45%
2022/05/12	0.4	6.08	1	6.03	5.95	-0.6	245	-0.24%
2022/05/11	0	0.00	1	6.11	6.09	-1	241	-0.41%
2022/05/10	3.8	6.06	0	0.00	6.07	3.8	242	1.55%
2022/05/09	1.1	6.29	0	0.00	6.12	1.1	239	0.46%
2022/05/06	0.2	6.45	0	0.00	6.41	0.2	231	0.09%
2022/05/05	2	6.48	0.1	6.50	6.47	1.9	232	0.82%
2022/05/04	0.1	6.50	0	0.00	6.44	0.1	235	0.04%
2022/05/03	0	6.51	0	0.00	6.48	0	242	0.00%
2022/04/29	1	6.51	0	0.00	6.50	1	246	0.40%
2022/04/27	2.3	6.47	0	0.00	6.49	2.3	253	0.89%
2022/04/26	0.4	6.64	0	0.00	6.59	0.4	248	0.14%
2022/04/25	0.1	6.68	0	0.00	6.61	0.1	249	0.06%
2022/04/21	0	6.71	4	6.71	6.71	-4	257	-1.55%
2022/04/20	0.1	6.72	0	0.00	6.71	0.1	260	0.04%
2022/04/19	0	0.00	9.9	6.70	6.68	-9.9	264	-3.74%
2022/04/18	0	0.00	1	6.75	6.64	-1	273	-0.37%
2022/04/14	1	6.85	0	0.00	6.83	1	285	0.35%
2022/04/13	0	6.87	5	6.90	6.89	-5	286	-1.74%
2022/04/12	0	6.90	0	0.00	6.85	0	288	0.00%
2022/04/08	0	6.78	0	0.00	6.79	0	291	0.00%
2022/04/07	3.1	6.76	0	0.00	6.74	3.1	296	1.03%
2022/04/06	1	6.75	0	0.00	6.77	1	298	0.35%
2022/04/01	2	6.76	0	0.00	6.77	2	299	0.67%
2022/03/31	5.1	6.79	5	6.83	6.75	0.1	302	0.03%
2022/03/30	10	6.88	1	6.88	6.83	9	301	2.99%
2022/03/29	0.1	6.90	1	6.88	6.86	-0.9	301	-0.31%
2022/03/28	0	6.89	0	0.00	6.88	0	309	0.00%
2022/03/24	10	6.89	0	0.00	6.86	10	307	3.25%
2022/03/23	9.1	6.93	0	0.00	6.93	9.1	307	2.95%
2022/03/22	0.1	6.86	0	0.00	6.88	0.1	305	0.03%
2022/03/17	2	6.73	1	6.75	6.75	1	308	0.32%
2022/03/16	0	6.67	6	6.68	6.70	-6	309	-1.93%
2022/03/15	0.1	6.65	6	6.62	6.62	-5.9	310	-1.89%
2022/03/14	0	6.68	0	0.00	6.67	0	315	0.01%
2022/03/11	0	6.70	0	0.00	6.65	0	317	0.01%
2022/03/09	0.3	6.73	0	0.00	6.70	0.3	317	0.10%
2022/03/08	1	6.62	0	0.00	6.57	1	318	0.31%
2022/03/07	3.2	6.72	0	0.00	6.74	3.2	318	1.01%
2022/03/04	1.2	6.83	0	0.00	6.84	1.2	317	0.38%
2022/03/03	10.1	6.90	0	0.00	6.90	10.1	324	3.11%
2022/03/02	0.2	6.92	0	0.00	6.89	0.2	341	0.06%
2022/03/01	0.2	6.89	0	0.00	6.90	0.2	344	0.06%
2022/02/25	0.1	6.96	0	0.00	6.89	0.1	344	0.03%
2022/02/24	0.2	7.02	0	0.00	6.86	0.2	352	0.06%
2022/02/23	0	7.03	0	0.00	6.97	0	354	0.00%
2022/02/22	0.4	7.05	0	7.01	6.97	0.4	358	0.11%
2022/02/21	0.3	7.07	0	0.00	7.04	0.3	361	0.10%
2022/02/18	1.2	7.01	0	0.00	7.05	1.2	366	0.33%
2022/02/17	1.3	7.03	0	0.00	7.00	1.3	367	0.36%
2022/02/16	0	7.08	0	0.00	7.05	0	372	0.00%
2022/02/14	0	7.04	0	0.00	7.01	0	380	0.01%
2022/02/11	0	7.13	2	7.09	7.08	-2	396	-0.50%
2022/02/09	0.1	7.10	0	0.00	7.08	0.1	405	0.02%
2022/01/26	2.1	6.87	0	0.00	6.94	2.1	417	0.49%
2022/01/25	0	6.96	0	0.00	6.81	0	426	0.01%
2022/01/24	1.1	6.92	0.6	6.98	6.97	0.5	424	0.12%
2022/01/21	0.1	7.06	0	0.00	7.00	0.1	427	0.02%
2022/01/18	1	7.07	0	0.00	7.08	1	437	0.24%
2022/01/17	1	7.03	0	0.00	7.07	1	447	0.22%
2022/01/14	6.5	7.09	0	0.00	7.07	6.5	448	1.45%
2022/01/13	0.2	7.22	0.4	7.24	7.16	-0.2	448	-0.04%
2022/01/12	0.3	7.23	0	0.00	7.20	0.3	460	0.07%
2022/01/11	4.2	7.25	0	0.00	7.23	4.2	676	0.62%
2022/01/07	6.1	7.37	5	7.30	7.32	1.1	684	0.16%
2022/01/06	8	7.28	0	0.00	7.27	8	674	1.19%
2022/01/05	1.1	7.30	0	0.00	7.29	1.1	676	0.16%
2022/01/04	0	7.30	0	0.00	7.31	0	679	0.01%
2022/01/03	13	7.25	0	0.00	7.28	13	678	1.92%
2021/12/30	0	7.34	0	0.00	7.30	0	681	0.00%
2021/12/28	1.1	7.28	0	0.00	7.27	1.1	684	0.16%
2021/12/27	4.3	7.27	0	0.00	7.28	4.3	687	0.63%
2021/12/24	0.4	7.29	0	0.00	7.25	0.4	698	0.06%
2021/12/23	0.2	7.27	0	0.00	7.25	0.2	703	0.03%
2021/12/21	1.2	7.14	0	0.00	7.13	1.2	715	0.17%
2021/12/20	1.1	7.14	0	0.00	7.13	1.1	732	0.15%
2021/12/14	0.3	7.20	6	7.15	7.12	-5.7	902	-0.63%
2021/12/10	0.1	7.15	0	0.00	7.13	0.1	909	0.01%
2021/12/09	0.3	7.20	0	0.00	7.19	0.3	909	0.03%
2021/12/07	1	7.14	0	0.00	7.12	1	908	0.11%
2021/12/06	0	7.18	0	0.00	7.14	0	907	0.00%
2021/12/03	0	7.15	2	7.16	7.12	-2	914	-0.22%
2021/12/01	1	7.14	0	0.00	7.14	1	916	0.11%
2021/11/29	6.1	7.02	0	0.00	7.03	6.1	920	0.66%
2021/11/26	0	0.00	50	7.13	7.12	-50	910	-5.49%
2021/11/25	0	0.00	1	7.30	7.25	-1	897	-0.11%
2021/11/23	0.2	7.32	0	0.00	7.27	0.2	899	0.02%
2021/11/22	0	7.34	80	7.27	7.26	-80	897	-8.91%
2021/11/18	0	0.00	1	7.25	7.30	-1	895	-0.11%
2021/11/17	0.1	7.30	20	7.26	7.26	-19.9	891	-2.23%
2021/11/15	1.1	7.33	6	7.27	7.27	-4.9	910	-0.54%
2021/11/11	1	7.44	2	7.48	7.42	-1	920	-0.11%
2021/11/10	0	7.46	0	0.00	7.42	0	929	0.00%
2021/11/08	1	7.25	0	0.00	7.26	1	918	0.11%
2021/11/05	0	0.00	3	7.28	7.28	-3	928	-0.32%
2021/11/02	0	0.00	4	7.25	7.23	-4	953	-0.42%
2021/10/27	0	0.00	28.9	7.39	7.36	-28.9	965	-2.99%
2021/10/26	0	0.00	3	7.46	7.43	-3	967	-0.31%
2021/10/25	1.1	7.54	0	0.00	7.47	1.1	972	0.12%
2021/10/22	0	0.00	4	7.44	7.40	-4	976	-0.41%
2021/10/21	0	7.50	0	0.00	7.43	0	981	0.00%
2021/10/20	3	7.47	0	0.00	7.49	3	983	0.31%
2021/10/19	113	7.78	70	7.88	7.55	43	987	4.35%	大買/
2021/10/18	100	7.27	0	7.25	7.22	100	782	12.77%
2021/10/14	2	7.05	0	0.00	7.03	2	816	0.25%
2021/10/13	0	7.13	0	0.00	7.07	0	827	0.00%
2021/10/05	0	6.96	0	0.00	7.08	0	883	0.00%
2021/10/04	1.1	7.08	0	0.00	6.96	1.1	891	0.12%
2021/10/01	2	7.15	0	0.00	7.10	2	895	0.22%
2021/09/29	0.1	7.25	0.1	7.45	7.28	0	923	0.00%
2021/09/27	0	0.00	0.6	7.49	7.39	-0.6	1,023	-0.06%
2021/09/24	2	7.33	1.5	7.25	7.29	0.5	1,081	0.05%
2021/09/23	1	7.14	0	0.00	7.06	1	1,080	0.09%
2021/09/22	3.1	7.09	0.3	7.22	7.04	2.8	1,084	0.25%
2021/09/17	2.2	7.69	8	7.67	7.28	-5.8	1,086	-0.53%
2021/09/15	1	7.11	1	7.07	7.12	0	983	0.00%
2021/09/13	0.1	7.08	2	7.03	7.00	-1.9	1,031	-0.19%
2021/09/09	0	6.90	0.4	6.89	6.85	-0.4	1,053	-0.04%
2021/09/08	0	6.98	100	6.81	6.84	-100	1,073	-9.31%
2021/09/06	0	7.04	5	7.04	6.97	-5	1,084	-0.46%
2021/09/03	1.1	7.09	0	0.00	7.05	1.1	1,083	0.10%
2021/09/01	2	7.14	1	7.15	7.13	1	1,090	0.09%
2021/08/31	0.1	7.17	0	0.00	7.14	0.1	1,097	0.00%
2021/08/30	0	0.00	15	7.18	7.17	-15	1,104	-1.36%
2021/08/27	0	7.17	0	0.00	7.15	0	1,117	0.00%
2021/08/25	2	7.18	0	0.00	7.18	2	1,173	0.17%
2021/08/24	1	7.10	1	7.13	7.08	0	1,193	0.00%
2021/08/23	0.1	7.10	0	0.00	7.07	0.1	1,215	0.00%
2021/08/20	1.3	6.86	1	6.87	6.82	0.3	1,228	0.02%
2021/08/19	2.1	7.09	2	6.94	6.87	0.1	1,233	0.01%
2021/08/18	1	6.96	1	7.06	7.15	0	1,237	0.00%
2021/08/16	4	7.24	1.4	7.18	7.09	2.6	1,255	0.21%
2021/08/11	2	7.56	0	0.00	7.42	2	1,285	0.16%
2021/08/10	3	7.57	1.3	7.60	7.54	1.7	1,302	0.13%
2021/08/09	2	7.68	10	7.66	7.65	-8	1,342	-0.60%
2021/08/06	0.5	7.80	0	0.00	7.78	0.5	1,370	0.04%
2021/08/05	0	0.00	2	7.84	7.80	-2	1,429	-0.14%
2021/08/04	1	7.90	0	0.00	7.88	1	1,513	0.07%
2021/08/02	5.1	7.90	0	0.00	8.03	5.1	1,591	0.32%
2021/07/30	3	7.97	1	7.95	7.93	2	1,606	0.12%
2021/07/28	2	7.78	1	7.87	7.88	1	1,719	0.06%
2021/07/27	1	8.06	0	0.00	8.02	1	1,797	0.06%
2021/07/26	1	8.05	0	0.00	8.05	1	1,881	0.05%
2021/07/22	0	0.00	16	8.05	8.04	-16	2,058	-0.78%
2021/07/21	1.1	7.98	0	0.00	7.87	1.1	2,117	0.05%
2021/07/20	2	8.09	1	8.19	8.09	1	2,112	0.05%
2021/07/19	1.1	8.20	1	8.25	8.23	0.1	2,149	0.00%
2021/07/16	0	0.00	0	8.36	8.36	0	2,239	0.00%
2021/07/15	0	0.00	30	8.35	8.37	-30	2,287	-1.31%
2021/07/14	0	0.00	2	8.01	8.04	-2	2,310	-0.09%
2021/07/12	7	8.28	1	8.39	8.28	6	2,420	0.25%
2021/07/09	1.1	8.32	1	8.42	8.27	0.1	2,481	0.00%
2021/07/08	1	8.30	1	8.38	8.42	0	2,492	0.00%
2021/07/07	1	8.50	6.5	8.50	8.42	-5.5	2,516	-0.22%
2021/07/06	0	0.00	17.4	8.46	8.52	-17.4	2,532	-0.69%
2021/07/05	3	8.24	3	8.48	8.45	0	2,529	0.00%
2021/07/02	28	8.52	3.3	8.53	8.12	24.7	2,520	0.98%
2021/07/01	4.1	8.64	0.2	8.47	8.55	3.9	2,447	0.16%
2021/06/30	1.1	8.13	5	8.10	8.10	-3.9	2,395	-0.16%
2021/06/29	0	0.00	6.1	8.01	7.98	-6.1	2,401	-0.25%
2021/06/28	6	7.97	0	0.00	8.05	6	2,403	0.25%
2021/06/25	0	0.00	15	8.11	8.03	-15	2,406	-0.62%
2021/06/24	7.2	8.13	0	0.00	8.11	7.2	2,412	0.30%
2021/06/23	0	0.00	7	7.95	8.00	-7	2,409	-0.29%
2021/06/21	4	7.55	73	7.52	7.60	-69	2,519	-2.74%
2021/06/18	6	7.72	0	0.00	7.70	6	2,670	0.22%
2021/06/17	21	7.64	0	0.00	7.76	21	2,692	0.78%
2021/06/16	1	7.91	0	0.00	7.84	1	2,697	0.04%
2021/06/15	0	7.93	1	7.80	7.81	-1	2,708	-0.04%
2021/06/09	0.3	8.10	0	0.00	7.91	0.3	2,806	0.01%
2021/06/08	0	0.00	10	7.98	8.02	-10	2,810	-0.36%
2021/06/07	2	7.80	0.1	7.90	8.02	1.9	2,816	0.07%
2021/06/04	30.2	8.18	5	8.14	8.15	25.2	2,870	0.88%
2021/06/03	4	8.15	22	8.24	8.24	-18	2,872	-0.63%
2021/06/02	0.1	7.98	4	8.04	8.03	-3.9	2,885	-0.14%
2021/06/01	1	7.65	0	0.00	7.65	1	2,921	0.03%
2021/05/31	0	7.77	2.3	7.83	7.62	-2.3	3,302	-0.07%
2021/05/28	0.2	7.90	8	7.78	7.73	-7.8	3,292	-0.24%
2021/05/25	0	0.00	4	7.69	7.65	-4	3,332	-0.12%
2021/05/21	5	7.49	4.5	7.45	7.45	0.5	3,383	0.01%
2021/05/20	4	7.35	0	0.00	7.35	4	3,413	0.12%
2021/05/19	0	0.00	3	7.33	7.33	-3	3,415	-0.09%
2021/05/18	6	6.95	42	7.03	7.06	-36	3,444	-1.05%
2021/05/17	24.1	6.50	6.1	6.45	6.42	18	3,440	0.52%
2021/05/14	2	7.16	0	0.00	7.12	2	3,430	0.06%
2021/05/13	3	7.16	5	7.06	7.07	-2	3,402	-0.06%
2021/05/12	43	7.69	13	7.64	7.66	30	3,362	0.89%
2021/05/11	3.3	8.60	16	8.75	8.48	-12.7	3,288	-0.39%
2021/05/10	2	8.93	7.4	9.03	9.00	-5.4	3,258	-0.17%
2021/05/07	3	8.74	0	0.00	8.76	3	3,233	0.09%
2021/05/06	20	8.83	13	9.02	8.79	7	3,239	0.21%
2021/05/05	0	8.82	1.1	9.04	8.79	-1.1	3,212	-0.03%
2021/05/04	2	8.70	4	8.36	8.30	-2	3,149	-0.06%
2021/05/03	1	9.00	9	8.98	8.93	-8	3,082	-0.26%
2021/04/29	5	9.05	14	8.94	8.89	-9	3,014	-0.30%
2021/04/28	12	8.97	44	8.97	8.90	-32	2,986	-1.07%
2021/04/27	2.1	8.91	36	8.89	8.90	-33.9	2,902	-1.17%
2021/04/26	11	8.71	8	8.70	8.69	3	2,857	0.10%
2021/04/23	0.1	8.45	6	8.68	8.62	-5.9	2,867	-0.21%
2021/04/22	34	8.42	47	8.61	8.38	-13	2,861	-0.45%
2021/04/21	8	8.77	10	8.77	8.84	-2	2,777	-0.07%
2021/04/20	0	0.00	12	8.61	8.60	-12	2,737	-0.44%
2021/04/19	2	8.38	125	8.47	8.66	-123	2,719	-4.52%	大賣/鉅額交易
2021/04/16	1	8.35	15	8.32	8.35	-14	2,654	-0.53%
2021/04/15	24	8.23	105	8.21	8.21	-81	2,624	-3.09%	大賣/
2021/04/14	20.2	7.90	11	7.84	7.84	9.2	2,578	0.36%
2021/04/13	32	8.05	56	8.07	7.99	-24	2,620	-0.92%
2021/04/12	10.3	8.07	85	7.96	8.12	-74.7	2,634	-2.84%
2021/04/09	40	7.80	0	7.87	7.80	40	2,670	1.50%
2021/04/08	41	7.88	6	7.86	7.85	35	2,699	1.30%
2021/04/07	0	0.00	7	7.81	7.87	-7	2,717	-0.26%
2021/04/06	0	0.00	1.1	7.80	7.72	-1.1	2,769	-0.04%
2021/04/01	12	7.75	0	0.00	7.75	12	2,808	0.43%
2021/03/31	2	7.84	0	0.00	7.83	2	2,844	0.07%
2021/03/29	2	8.00	2.5	8.00	7.98	-0.5	2,905	-0.02%
2021/03/26	3.3	7.81	30	7.91	7.94	-26.7	3,021	-0.89%
2021/03/25	35.5	7.80	0	0.00	7.72	35.5	3,060	1.16%
2021/03/24	24.6	7.84	3	7.77	7.95	21.6	3,047	0.71%
2021/03/23	197.1	8.39	9	8.48	8.18	188.1	2,991	6.29%	大買/鉅額交易
2021/03/22	5.2	8.97	88	9.07	9.08	-82.8	2,867	-2.89%
2021/03/19	85	8.96	30	9.04	8.95	55	2,883	1.91%
2021/03/18	0	0.00	35	9.05	9.02	-35	2,920	-1.20%
2021/03/17	11	8.98	0	0.00	9.01	11	2,983	0.37%
2021/03/16	10	9.17	3	9.13	9.15	7	3,159	0.22%
2021/03/15	20.1	8.99	20	9.11	9.13	0.1	3,468	0.00%
2021/03/12	1	8.95	0	0.00	8.95	1	3,514	0.03%
2021/03/11	0	8.96	0	0.00	8.91	0	3,671	0.00%
2021/03/10	44	8.97	10	9.00	8.85	34	4,074	0.83%
2021/03/09	0	8.79	10	8.83	8.75	-10	5,435	-0.18%
2021/03/08	15.1	8.76	7.1	8.89	8.77	8	5,510	0.15%
2021/03/05	29	9.03	8	9.02	8.90	21	5,524	0.38%
2021/03/04	72	9.25	43	9.14	9.28	29	5,584	0.52%
2021/03/03	5	8.99	6	8.99	8.99	-1	5,228	-0.02%
2021/03/02	48	9.00	5	8.86	8.86	43	5,249	0.82%
2021/02/26	8	9.00	9	9.04	8.95	-1	5,259	-0.02%
2021/02/25	0	0.00	17	8.99	8.97	-17	5,260	-0.32%
2021/02/24	23	8.93	0	0.00	8.88	23	5,274	0.44%
2021/02/23	1.1	9.07	21	9.05	9.07	-19.9	5,570	-0.36%
2021/02/22	0	8.78	35	8.94	8.92	-35	5,617	-0.62%
2021/02/19	7	8.84	5	8.75	8.74	2	5,588	0.04%
2021/02/18	1.1	8.53	47	8.63	8.75	-45.9	5,596	-0.82%
2021/02/17	25	8.47	4	8.49	8.46	21	5,569	0.38%
2021/02/05	16	8.60	1	8.50	8.60	15	5,575	0.27%
2021/02/04	4	8.21	1	8.30	8.27	3	5,657	0.05%
2021/02/03	22	8.37	19	8.38	8.25	3	5,735	0.05%
2021/02/02	0	0.00	10	8.24	8.16	-10	5,739	-0.17%
2021/02/01	2	7.91	5	8.01	8.05	-3	5,746	-0.05%
2021/01/29	17	8.14	0	0.00	8.03	17	5,749	0.30%
2021/01/28	8	8.29	7	8.34	8.24	1	5,753	0.02%
2021/01/27	1	8.22	4	8.25	8.22	-3	5,746	-0.05%
2021/01/26	0	0.00	4	8.07	8.06	-4	5,756	-0.07%
2021/01/25	3	8.15	0	0.00	8.16	3	5,777	0.05%
2021/01/22	2	7.94	6	7.95	7.91	-4	5,799	-0.07%
2021/01/21	12.1	8.05	174	8.17	7.88	-161.9	6,110	-2.65%	大賣/鉅額交易
2021/01/20	11	8.17	0	0.00	8.11	11	6,103	0.18%
2021/01/19	1	8.53	8	8.45	8.51	-7	6,116	-0.11%
2021/01/18	10	8.21	18	8.27	8.28	-8	6,138	-0.13%
2021/01/15	49	8.60	5	8.51	8.51	44	6,128	0.72%
2021/01/14	30	8.88	5.8	8.87	8.85	24.2	6,113	0.40%
2021/01/13	19.2	8.90	2	8.91	8.92	17.2	6,147	0.28%
2021/01/12	45	8.93	0	0.00	8.93	45	6,201	0.73%
2021/01/11	5	8.89	4	8.98	8.93	1	6,221	0.02%
2021/01/08	5	8.83	1	8.93	8.82	4	6,333	0.06%
2021/01/07	0	0.00	3	8.96	8.92	-3	6,602	-0.05%
2021/01/06	55	9.01	6	8.88	8.89	49	6,645	0.74%
2021/01/05	28	9.13	23	9.13	9.11	5	6,618	0.08%
2021/01/04	23	9.32	25	9.41	9.20	-2	6,625	-0.03%
2020/12/31	30	9.22	96	9.28	9.22	-66	6,576	-1.00%
2020/12/30	47	9.16	30	9.15	9.15	17	6,574	0.26%
2020/12/29	104.2	9.17	52	9.23	9.11	52.2	6,578	0.79%	大買/
2020/12/28	19	9.23	43	9.20	9.19	-24	6,551	-0.37%
2020/12/25	35	9.09	6	9.19	9.09	29	6,603	0.44%
2020/12/24	7.1	9.22	1	9.23	9.19	6.1	6,606	0.09%
2020/12/23	2	9.12	36	9.16	9.12	-34	6,635	-0.51%
2020/12/22	176	9.22	189.1	9.12	8.97	-13.1	6,739	-0.19%	大買/大賣/
2020/12/21	20	8.62	40	8.85	8.97	-20	7,454	-0.27%
2020/12/18	33	8.84	2	8.83	8.83	31	7,446	0.42%
2020/12/17	15	9.09	158	8.98	8.98	-143	7,585	-1.89%	大賣/鉅額交易
2020/12/16	0	0.00	6	9.08	9.07	-6	7,741	-0.08%
2020/12/15	44	9.03	6	9.08	8.94	38	7,824	0.49%
2020/12/14	62	9.08	52.1	9.10	9.06	10	7,871	0.13%
2020/12/11	58	9.05	28	9.00	9.02	30	7,836	0.38%
2020/12/10	98	9.30	151	9.34	9.26	-53	7,764	-0.68%	大賣/
2020/12/09	344	9.35	46	9.26	9.32	298	7,598	3.92%	大買/鉅額交易
2020/12/08	31.1	8.56	42	8.58	8.58	-10.9	7,273	-0.15%
2020/12/07	31	8.48	28	8.59	8.43	3	7,224	0.04%
2020/12/04	114.9	9.18	95	9.02	8.80	19.9	7,083	0.28%	大買/
2020/12/03	400.2	10.96	437.4	10.62	9.63	-37.2	6,720	-0.55%	大買/大賣/
2020/12/02	18	10.70	31	10.70	10.70	-13	5,417	-0.24%
2020/12/01	13	9.74	6	9.74	9.74	7	5,380	0.13%
2020/11/30	60	8.47	49	8.52	8.86	11	5,423	0.20%
2020/11/27	15	8.06	10.1	8.08	8.06	5	5,443	0.09%
2020/11/26	20.1	7.92	37	8.03	8.05	-16.9	5,405	-0.31%
2020/11/25	7.1	8.06	36.1	8.09	7.98	-29	5,387	-0.54%
2020/11/24	19.1	7.97	7	8.02	7.97	12.1	5,359	0.23%
2020/11/23	14	7.97	16	8.02	8.04	-2	5,356	-0.04%
2020/11/20	133.1	8.33	83	8.22	7.97	50.1	5,364	0.93%	大買/
2020/11/19	13	7.89	31.2	8.02	8.16	-18.2	5,044	-0.36%
2020/11/18	0	0.00	8	7.48	7.42	-8	5,005	-0.16%
2020/11/17	16	7.37	15	7.52	7.40	1	5,110	0.02%
2020/11/16	0	0.00	13	7.62	7.50	-13	5,094	-0.26%
2020/11/13	12	7.73	17	7.69	7.63	-5	5,086	-0.10%
2020/11/12	9	8.01	21	8.09	7.63	-12	5,089	-0.24%
2020/11/11	28.1	7.71	14	7.65	7.71	14.1	4,977	0.28%
2020/11/10	3	7.26	7	7.28	7.27	-4	4,894	-0.08%
2020/11/09	4	7.21	0	0.00	7.17	4	4,865	0.08%
2020/11/06	0	0.00	1	7.14	7.11	-1	4,842	-0.02%
2020/11/05	12	7.03	20	7.05	7.00	-8	4,823	-0.17%
2020/11/04	4	7.05	0	0.00	7.05	4	4,806	0.08%
2020/11/03	9	7.20	10	7.15	7.10	-1	4,791	-0.02%
2020/11/02	17	7.19	12	7.21	7.12	5	4,830	0.10%
2020/10/30	33	7.61	5	7.50	7.38	28	4,795	0.58%
2020/10/29	20.5	7.48	62	7.89	7.77	-41.5	4,751	-0.87%
2020/10/28	93	7.80	82	7.83	7.72	11	4,419	0.25%
2020/10/27	142	7.90	20	7.86	7.77	122	4,369	2.79%	大買/鉅額交易
2020/10/26	27	7.81	14	7.70	7.74	13	4,328	0.30%
2020/10/23	38	7.65	58	7.70	7.65	-20	4,286	-0.47%
2020/10/22	1	7.68	4	7.59	7.62	-3	4,269	-0.07%
2020/10/21	12	7.82	7	7.68	7.65	5	4,245	0.12%
2020/10/20	9	7.85	2	7.85	7.70	7	4,203	0.17%
2020/10/19	5	8.34	6	8.26	8.09	-1	4,133	-0.02%
2020/10/16	47	8.52	39	8.19	8.20	8	4,090	0.20%
2020/10/15	55	8.64	72	8.72	8.62	-17	3,975	-0.43%
2020/10/14	0	0.00	6	8.11	8.11	-6	3,690	-0.16%
2020/10/13	11	7.43	3	7.48	7.38	8	3,660	0.22%
2020/10/12	5	7.62	3	7.67	7.60	2	3,673	0.05%
2020/10/08	6	8.07	6	8.05	8.05	0	3,788	0.00%
2020/10/07	7	8.23	7	8.14	8.10	0	3,776	0.00%
2020/10/06	3	7.91	0	0.00	7.88	3	3,756	0.08%
2020/10/05	6	8.11	5	8.15	8.15	1	3,817	0.03%
2020/09/30	13	8.33	25	7.75	8.27	-12	3,810	-0.31%
2020/09/29	69	7.71	3	7.70	7.60	66	3,752	1.76%
2020/09/28	0	0.00	61	7.77	8.00	-61	3,710	-1.64%
2020/09/25	70	8.24	32.5	8.33	8.13	37.5	3,636	1.03%
2020/09/24	252	9.91	497.1	9.55	9.03	-245.1	3,501	-7.00%	大買/大賣/鉅額交易
2020/09/23	27	9.84	2.8	9.84	9.84	24.2	2,650	0.91%
2020/09/22	40	8.82	25	8.89	8.95	15	2,602	0.58%
2020/09/21	237	8.07	31	8.03	8.14	206	2,413	8.54%	大買/鉅額交易
2020/09/18	28	7.40	28	7.40	7.40	0	2,218	0.00%
2020/09/17	0	0.00	19	6.73	6.73	-19	2,091	-0.91%
2020/09/15	0	0.00	10	6.13	6.12	-10	1,977	-0.51%
2020/09/14	4	6.09	3	6.18	6.07	1	1,969	0.05%
2020/09/11	6	6.17	15	6.22	6.14	-9	1,937	-0.46%
2020/09/10	17	6.24	98	6.34	6.24	-81	1,906	-4.25%
2020/09/09	7	6.06	80	6.19	6.18	-73	1,874	-3.89%
2020/09/08	87	6.22	15	6.19	6.18	72	1,849	3.89%
2020/09/07	10	6.47	23	6.45	6.38	-13	1,802	-0.72%
2020/09/04	5	6.06	6	6.10	6.05	-1	1,700	-0.06%
2020/09/03	12	6.08	29	6.12	6.13	-17	1,655	-1.03%
2020/09/02	10	6.09	1	6.16	5.92	9	1,562	0.58%
2020/08/31	11	5.62	0	0.00	5.56	11	1,410	0.78%
2020/08/27	140	5.61	115	5.53	5.56	25	1,392	1.80%	大買/大賣/
2020/08/26	26	5.64	32	5.67	5.59	-6	1,371	-0.44%
2020/08/25	12	5.49	1	5.49	5.50	11	1,324	0.83%
2020/08/24	56	5.52	6	5.56	5.47	50	1,310	3.82%
2020/08/21	21	5.50	3	5.47	5.40	18	1,275	1.41%
2020/08/20	1	5.09	2	5.08	5.09	-1	1,161	-0.09%
2020/08/19	2	5.42	0.1	5.43	5.37	2	1,173	0.17%
2020/08/18	0	0.00	5	5.42	5.35	-5	1,213	-0.41%
2020/08/17	0	0.00	2	5.15	5.27	-2	1,184	-0.17%
2020/08/14	0	0.00	3.3	5.12	5.15	-3.3	1,175	-0.28%
2020/08/13	1	5.10	4	5.12	5.11	-3	1,189	-0.25%
2020/08/11	4	5.25	3	5.31	5.22	1	1,250	0.08%
2020/08/10	0	0.00	5	5.29	5.32	-5	1,269	-0.39%
2020/08/07	6	5.28	0	0.00	5.25	6	1,270	0.47%
2020/08/05	0	0.00	5	5.06	5.08	-5	1,206	-0.41%
2020/08/03	4	5.17	0	0.00	5.08	4	1,295	0.31%
2020/07/29	5	4.93	2	5.04	5.03	3	1,325	0.23%
2020/07/24	0	0.00	2	5.35	5.14	-2	1,358	-0.15%
2020/07/23	2	5.33	0	0.00	5.28	2	1,405	0.14%
2020/07/17	13	5.53	16	5.55	5.35	-3	1,381	-0.22%
2020/07/16	15	5.79	2	5.83	5.71	13	1,347	0.96%
2020/07/15	20	6.02	25	5.93	5.92	-5	1,294	-0.39%
2020/07/14	0	0.00	2	5.61	5.48	-2	1,132	-0.18%
2020/07/13	4	5.59	39	5.77	5.65	-35	1,120	-3.12%
2020/07/10	39	5.75	7	5.60	5.56	32	1,095	2.92%
2020/07/09	17	5.38	0	0.00	5.40	17	994	1.71%
2020/07/08	8	5.32	4	5.40	5.37	4	962	0.42%
2020/07/07	2	4.97	0	0.00	4.95	2	909	0.22%
2020/07/06	1	5.05	0	0.00	5.05	1	897	0.11%
2020/07/03	2	5.05	2	5.03	5.01	0	894	0.00%
2020/07/02	2	5.07	0	0.00	5.05	2	894	0.22%
2020/07/01	0	0.00	2	5.07	5.08	-2	900	-0.22%
2020/06/30	2	4.99	0	0.00	5.03	2	901	0.22%
2020/06/22	0	0.00	4	5.13	5.13	-4	903	-0.44%
2020/06/19	0	0.00	10	5.11	5.11	-10	909	-1.10%
2020/06/16	10	5.05	6	5.08	5.08	4	913	0.44%
2020/06/15	3	4.93	0	0.00	4.89	3	932	0.32%
2020/06/12	8	4.85	0	0.00	4.90	8	936	0.85%
2020/06/11	1	5.05	0	0.00	4.96	1	937	0.11%
2020/06/09	1.1	5.36	0	0.00	5.38	1.1	952	0.12%
2020/06/08	0	0.00	1	5.34	5.39	-1	970	-0.10%
2020/06/05	0	0.00	2	5.33	5.33	-2	960	-0.21%
2020/06/04	1	5.33	1	5.39	5.26	0	983	0.00%
2020/06/03	1	5.21	1	5.35	5.33	0	992	0.00%
2020/06/02	1	5.22	4	5.23	5.21	-3	984	-0.30%
2020/06/01	2	5.12	3	5.18	5.16	-1	981	-0.10%
2020/05/29	4	5.09	4	5.17	5.10	0	978	0.00%
2020/05/28	10	5.17	3	5.29	5.18	7	976	0.72%
2020/05/27	0	0.00	6	5.18	5.17	-6	968	-0.62%
2020/05/26	11	5.19	0	0.00	5.16	11	974	1.13%
2020/05/25	14	5.40	1	5.52	5.27	13	951	1.37%
2020/05/22	2	5.08	0	0.00	5.02	2	899	0.22%
2020/05/21	3	5.11	0	0.00	5.08	3	895	0.33%
2020/05/20	2	5.12	0	0.00	5.13	2	889	0.22%
2020/05/19	8	5.23	2	5.29	5.26	6	871	0.69%
2020/05/18	26	4.95	0	0.00	4.95	26	809	3.21%
2020/05/14	4	4.86	0	0.00	4.80	4	780	0.51%
2020/05/13	2	4.90	0	0.00	5.00	2	774	0.26%
2020/05/12	1	4.96	2	4.96	4.95	-1	767	-0.13%
2020/05/08	2	5.08	0	0.00	5.16	2	738	0.27%
2020/05/07	0.5	4.77	0	0.00	4.77	0.5	671	0.07%
2020/05/06	0	0.00	1	4.34	4.34	-1	641	-0.16%
2020/05/04	0	0.00	2	4.42	4.43	-2	636	-0.31%
2020/04/30	4	4.59	0	0.00	4.58	4	631	0.63%
2020/04/29	20	4.47	37	4.57	4.50	-17	622	-2.73%
2020/04/28	7	4.30	0	0.00	4.43	7	583	1.20%
2020/04/27	4	4.00	5	4.00	4.03	-1	541	-0.18%
2020/04/22	1	3.82	1	3.80	3.86	0	534	0.00%
2020/04/21	6	3.91	4	3.85	3.86	2	529	0.38%
2020/04/20	9	4.02	0	0.00	3.99	9	526	1.71%
2020/04/17	2	4.07	0	0.00	4.00	2	528	0.38%
2020/04/16	5	4.02	0	0.00	4.03	5	518	0.97%
2020/04/15	10	4.10	0	0.00	4.09	10	516	1.94%
2020/04/13	7	4.15	0	0.00	4.07	7	515	1.36%
2020/04/10	0.2	4.15	0	0.00	4.15	0.2	510	0.04%
2020/04/09	0	0.00	1	4.10	4.10	-1	512	-0.20%
2020/04/08	0	0.00	2	4.07	4.13	-2	514	-0.39%
2020/04/01	6	3.85	0	0.00	3.80	6	508	1.18%
2020/03/27	1	3.58	0	0.00	3.58	1	553	0.18%
2020/03/25	2	3.60	0	0.00	3.57	2	547	0.37%
2020/03/23	6	3.42	3	3.42	3.37	3	539	0.56%
2020/03/20	0.2	3.59	0	0.00	3.59	0.2	537	0.04%
2020/03/19	25	3.43	0	0.00	3.29	25	528	4.73%
2020/03/18	6	3.65	0	0.00	3.65	6	503	1.19%
2020/03/17	9	3.65	2	3.69	3.63	7	495	1.41%
2020/03/16	2	3.91	0	0.00	3.86	2	489	0.41%
2020/03/13	1	3.85	2	3.76	3.82	-1	483	-0.21%
2020/03/12	1	4.08	25.1	4.12	4.12	-24.1	449	-5.35%
2020/03/11	1	4.52	0	0.00	4.52	1	433	0.23%
2020/03/10	7	4.49	8	4.48	4.48	-1	426	-0.23%
2020/03/02	2	5.02	3	5.01	5.02	-1	406	-0.25%
2020/02/20	1	5.25	0.2	5.26	5.21	0.8	385	0.21%
2020/02/18	1	5.21	0	0.00	5.20	1	386	0.26%
2020/02/17	1	5.21	0	0.00	5.22	1	388	0.26%
2020/02/12	1	5.30	0	0.00	5.30	1	385	0.26%
2020/02/03	4	5.27	0	0.00	5.31	4	391	1.02%
2020/01/31	2	5.62	0	0.00	5.62	2	382	0.52%
2020/01/30	3	5.66	10	5.78	5.58	-7	381	-1.83%
2020/01/17	3	5.99	0	0.00	5.99	3	375	0.80%
2020/01/16	5	5.95	5	5.99	5.99	0	373	0.00%
2020/01/13	0	0.00	0.1	6.03	6.03	-0.1	372	-0.01%
2020/01/10	2	5.95	0	0.00	5.95	2	369	0.54%
2020/01/07	0.3	6.00	3	5.95	5.95	-2.7	368	-0.74%
2020/01/03	5	5.99	0	0.00	6.02	5	367	1.36%
2020/01/02	1	6.10	0	0.00	6.08	1	363	0.28%
2019/12/31	10	6.15	8	6.13	6.13	2	359	0.56%
2019/12/30	1	6.15	20	6.13	6.13	-19	358	-5.30%
2019/12/26	2	6.28	4	6.26	6.21	-2	357	-0.56%
2019/12/25	0	6.11	7	6.18	6.11	-7	324	-2.15%
2019/12/20	2	5.94	0	0.00	5.92	2	304	0.66%
2019/12/19	0	0.00	6	5.92	5.94	-6	318	-1.88%
2019/12/18	0	0.00	4	5.95	5.93	-4	318	-1.26%
2019/12/17	3.1	5.86	0	0.00	5.86	3.1	314	0.97%
2019/12/16	0	0.00	9	5.85	5.85	-9	314	-2.86%
2019/12/13	0	0.00	10	5.81	5.85	-10	318	-3.14%
2019/12/05	10	5.89	0	0.00	5.90	10	358	2.79%
2019/11/28	7	6.10	7	6.04	6.02	0	366	0.00%
2019/11/26	0.2	5.84	0	0.00	5.84	0.2	344	0.06%
2019/11/21	0.2	5.92	0	0.00	5.92	0.2	344	0.05%
2019/11/19	0	0.00	0.2	5.97	5.90	-0.2	343	-0.06%
2019/11/18	0	0.00	1	5.85	5.86	-1	348	-0.29%
2019/11/15	0.2	5.86	0	0.00	5.86	0.2	350	0.06%
2019/11/12	0.7	5.89	0	0.00	5.88	0.7	354	0.20%
2019/11/08	0	0.00	1	5.93	5.95	-1	389	-0.26%
2019/11/07	0	0.00	0.2	5.93	5.91	-0.2	395	-0.05%
2019/10/31	0	0.00	1	5.92	5.91	-1	403	-0.25%
2019/10/28	3	5.90	0	0.00	5.97	3	480	0.62%
2019/10/25	2	5.95	0	0.00	5.95	2	515	0.39%
2019/10/21	0	0.00	16	5.81	5.81	-16	530	-3.01%
2019/10/14	4	5.75	0	0.00	5.78	4	592	0.67%
2019/10/07	1	5.74	0	5.76	5.73	1	623	0.15%
2019/10/04	0	0.00	2	5.72	5.73	-2	638	-0.31%
2019/10/01	1	5.85	4	5.91	5.85	-3	734	-0.41%
2019/09/27	1	5.93	0	0.00	5.91	1	743	0.13%
2019/09/24	5	6.10	0	0.00	6.06	5	855	0.58%
2019/09/23	1	6.07	1	6.07	6.09	0	851	0.00%
2019/09/20	16	6.06	0	0.00	6.07	16	864	1.85%
2019/09/18	0	0.00	0.1	6.05	6.06	-0.1	865	-0.01%
2019/09/16	5	6.15	3	6.15	6.05	2	857	0.23%
2019/09/12	5	5.94	0	0.00	5.90	5	826	0.61%
2019/09/11	0.3	5.92	0	0.00	5.92	0.3	823	0.04%
2019/09/10	0	0.00	2	5.99	5.92	-2	817	-0.24%
2019/09/06	2	5.95	0	0.00	5.99	2	813	0.25%
2019/09/05	1	5.98	2	6.00	5.97	-1	816	-0.12%
2019/09/04	1	5.96	0	0.00	5.98	1	813	0.12%
2019/08/28	0	0.00	3	5.84	5.84	-3	806	-0.37%
2019/08/27	0.1	5.80	0	0.00	5.79	0.1	809	0.01%
2019/08/23	0	0.00	2	5.86	5.88	-2	806	-0.25%
2019/08/22	11	5.96	0	0.00	5.90	11	806	1.37%
2019/08/21	0	0.00	2	5.92	5.96	-2	805	-0.25%
2019/08/20	0	0.00	1	5.81	5.80	-1	794	-0.13%
2019/08/19	2	5.77	0	0.00	5.79	2	792	0.25%
2019/08/15	1	5.63	0	0.00	5.65	1	788	0.13%
2019/08/14	3	5.69	0	0.00	5.58	3	784	0.38%
2019/08/13	2	5.82	0	0.00	5.81	2	767	0.26%
2019/08/12	0	6.01	0	0.00	5.96	0	757	0.00%
2019/08/08	0	0.00	1	6.04	6.04	-1	749	-0.13%
2019/08/06	4	5.99	0	0.00	6.05	4	763	0.52%
2019/08/01	1	6.25	0	0.00	6.23	1	813	0.12%
2019/07/31	23	6.25	20	6.20	6.26	3	804	0.37%
2019/07/29	0	0.00	10	6.19	6.15	-10	744	-1.34%
2019/07/26	3	6.11	0	0.00	6.13	3	713	0.42%
2019/07/18	5	6.09	2	6.14	6.05	3	744	0.40%
2019/07/17	1	6.15	9	6.20	6.15	-8	767	-1.04%
2019/07/16	0	0.00	1	6.05	6.13	-1	795	-0.13%
2019/07/15	28	6.00	28	6.03	6.00	0	799	0.00%
2019/07/12	12	6.00	11	6.05	6.06	1	792	0.13%
2019/07/11	2	6.05	0	0.00	6.04	2	790	0.25%
2019/07/10	0.4	6.02	1	6.03	6.01	-0.6	786	-0.07%
2019/07/09	34	5.96	30	5.99	5.97	4	785	0.51%
2019/07/08	5	6.01	0	0.00	6.00	5	767	0.65%
2019/07/05	143.2	6.10	130	6.12	6.10	13.2	804	1.64%	大買/大賣/
2019/07/04	10	6.14	0	0.00	6.14	10	800	1.25%
2019/07/03	11	6.04	8	6.05	6.08	3	796	0.38%
2019/07/02	11	6.19	7	6.27	6.11	4	771	0.52%
2019/07/01	1	6.30	6	6.42	6.30	-5	714	-0.70%
2019/06/28	0	0.00	2	6.59	6.59	-2	685	-0.29%
2019/06/21	0	0.00	5	6.64	6.64	-5	696	-0.72%
2019/06/19	3	6.68	0	0.00	6.66	3	720	0.42%
2019/06/18	0	0.00	3	6.67	6.67	-3	722	-0.41%
2019/06/13	0	0.00	3	6.60	6.60	-3	727	-0.41%
2019/06/10	6	6.74	0	0.00	6.70	6	720	0.83%
2019/06/06	1	6.76	0	0.00	6.70	1	721	0.14%
2019/06/05	0	0.00	3	6.81	6.80	-3	722	-0.42%
2019/06/03	0	0.00	5	6.89	6.81	-5	734	-0.68%
2019/05/31	2	6.92	0	0.00	6.88	2	734	0.27%
2019/05/29	0	0.00	0.1	6.82	6.77	-0.1	737	-0.01%
2019/05/27	2	6.89	0	0.00	6.89	2	749	0.27%
2019/05/24	3	6.83	0	0.00	6.73	3	758	0.40%
2019/05/22	0	0.00	1	6.88	6.89	-1	762	-0.13%
2019/05/21	6.2	6.90	0	0.00	6.85	6.2	767	0.81%
2019/05/20	1	6.62	0	0.00	6.72	1	766	0.13%
2019/05/16	0	0.00	2	6.91	6.92	-2	801	-0.25%
2019/05/14	2	7.03	0	0.00	7.03	2	826	0.24%
2019/05/13	2	6.93	3	6.91	6.97	-1	811	-0.12%
2019/05/10	4	7.21	0	0.00	7.11	4	794	0.50%
2019/05/09	0	0.00	5	7.78	7.78	-5	754	-0.66%
2019/05/07	3	7.77	0	0.00	7.76	3	752	0.40%
2019/05/06	0.5	7.66	0	0.00	7.66	0.5	755	0.07%
2019/05/02	0	0.00	2	7.77	7.86	-2	743	-0.27%
2019/04/30	3.5	7.61	12	7.53	7.61	-8.5	734	-1.16%
2019/04/29	4	7.30	3	7.64	7.53	1	731	0.14%
2019/04/26	2	7.83	1	7.95	7.89	1	711	0.14%
2019/04/25	0	0.00	11	8.06	8.03	-11	707	-1.56%
2019/04/24	2	8.03	4	8.04	8.03	-2	699	-0.29%
2019/04/23	28	8.28	44.1	8.28	8.16	-16.1	688	-2.34%
2019/04/22	22	8.26	39	8.16	8.16	-17	652	-2.60%
2019/04/19	0	0.00	4	7.57	7.74	-4	599	-0.67%
2019/04/18	3.2	7.67	27	7.55	7.46	-23.8	583	-4.08%
2019/04/17	8	7.49	29.2	7.48	7.45	-21.2	580	-3.65%
2019/04/16	6	7.48	1	7.54	7.48	5	571	0.87%
2019/04/15	7	7.61	0	0.00	7.57	7	569	1.23%
2019/04/12	0	0.00	4	7.48	7.47	-4	554	-0.72%
2019/04/11	53	7.71	32	7.82	7.52	21	543	3.86%
2019/04/10	57	6.94	16	7.10	7.40	41	465	8.81%
2019/04/01	0.8	6.72	0	0.00	6.71	0.8	418	0.19%
2019/03/29	5	6.72	4	6.72	6.73	1	413	0.24%
2019/03/28	0	0.00	1	6.84	6.68	-1	408	-0.24%
2019/03/27	0	0.00	2	7.06	7.05	-2	383	-0.52%
2019/03/25	16	7.13	5	7.18	7.09	11	381	2.88%
2019/03/21	2	7.23	0	0.00	7.29	2	354	0.56%
2019/03/18	1.7	7.27	2	7.29	7.22	-0.3	356	-0.09%
2019/03/13	1	7.21	0	0.00	7.22	1	367	0.27%
2019/03/12	0	0.00	19	7.20	7.22	-19	376	-5.05%
2019/03/11	19	7.10	0	0.00	7.10	19	387	4.90%
2019/03/07	0.2	7.26	0	0.00	7.22	0.2	388	0.05%
2019/03/06	0	0.00	8	7.30	7.30	-8	386	-2.07%
2019/02/25	0	0.00	1	7.34	7.35	-1	479	-0.21%
2019/02/22	1	7.27	0	0.00	7.26	1	472	0.21%
2019/02/20	8	7.23	2	7.30	7.25	6	468	1.28%
2019/02/19	0	0.00	1	7.21	7.23	-1	469	-0.21%
2019/02/18	0	0.00	2	7.20	7.27	-2	468	-0.43%
2019/02/15	7	7.16	27	7.16	7.20	-20	458	-4.36%
2019/02/14	10	6.99	10	7.06	7.07	0	425	0.00%
2019/02/13	3	6.78	0	0.00	6.85	3	409	0.73%
2019/01/29	0	0.00	3	6.70	6.67	-3	393	-0.76%
2019/01/24	5	6.55	5	6.55	6.56	0	392	0.00%
2019/01/21	0	0.00	4	6.60	6.59	-4	422	-0.95%
2019/01/17	1	6.45	9	6.53	6.53	-8	439	-1.82%
2019/01/16	5	6.52	3	6.52	6.52	2	434	0.46%
2019/01/15	17	6.51	10	6.56	6.52	7	433	1.61%
2019/01/14	1	6.60	0	0.00	6.59	1	431	0.23%
2018/12/28	5	6.53	5	6.52	6.52	0	507	0.00%
2018/12/27	0	0.00	4	6.56	6.59	-4	521	-0.77%
2018/12/24	1	6.64	0	0.00	6.64	1	529	0.19%
2018/12/19	2	6.74	0	0.00	6.71	2	531	0.38%
2018/12/18	1	6.77	0	0.00	6.74	1	532	0.19%
2018/12/14	0	0.00	5	6.87	6.87	-5	566	-0.89%
2018/12/13	1	6.90	0	0.00	6.93	1	569	0.18%
2018/12/11	0	0.00	30	6.80	6.86	-30	581	-5.16%
2018/12/10	19	6.89	0	0.00	6.84	19	577	3.29%
2018/12/07	10	7.03	1	7.02	7.03	9	582	1.54%
2018/12/06	2	7.08	0	0.00	7.02	2	583	0.34%
2018/12/05	0	0.00	10	7.39	7.25	-10	578	-1.73%
2018/12/04	20	7.29	0	0.00	7.34	20	589	3.40%
2018/11/26	0	0.00	3	7.29	7.26	-3	572	-0.53%
2018/11/23	36	7.27	3	7.28	7.29	33	566	5.83%
2018/11/22	3	6.88	10	6.75	6.86	-7	496	-1.41%
2018/11/21	10	6.47	0	0.00	6.50	10	483	2.07%
2018/11/19	1	6.54	0	0.00	6.55	1	483	0.21%
2018/11/15	2	6.45	0	0.00	6.46	2	486	0.41%
2018/11/14	0	6.49	0	0.00	6.49	0	489	0.00%
2018/11/07	0	0.00	1	6.43	6.45	-1	512	-0.20%
2018/10/31	1	6.23	0	0.00	6.20	1	523	0.19%
2018/10/26	0.1	6.32	0	0.00	6.22	0.1	501	0.02%
2018/10/19	0	0.00	1	6.80	6.70	-1	495	-0.20%
2018/10/18	1	6.80	0	0.00	6.80	1	499	0.20%
2018/10/17	2	6.76	0	0.00	6.71	2	504	0.40%
2018/10/16	0	0.00	2	6.94	6.87	-2	499	-0.40%
2018/10/12	16	6.69	15	6.74	6.80	1	498	0.20%
2018/10/11	6	6.84	7	6.84	6.84	-1	496	-0.20%
2018/10/08	3	7.69	0	0.00	7.68	3	451	0.66%
2018/10/05	3	7.77	0	0.00	7.74	3	450	0.67%
2018/10/03	1	8.08	0	0.00	8.05	1	445	0.22%
2018/10/02	0	0.00	0.5	8.11	8.07	-0.5	451	-0.11%
2018/09/28	0	0.00	2	8.08	8.08	-2	500	-0.40%
2018/09/21	5	8.13	0	0.00	8.10	5	608	0.82%
2018/09/20	1	8.03	0	0.00	8.00	1	587	0.17%
2018/09/17	0.2	7.98	0	0.00	7.98	0.2	606	0.03%
2018/09/14	0	0.00	1	7.91	7.94	-1	600	-0.17%
2018/09/13	1	7.79	0	0.00	7.93	1	601	0.17%
2018/09/12	4	7.65	0	0.00	7.68	4	600	0.67%
2018/09/11	2	7.65	0.1	7.80	7.73	1.9	605	0.32%
2018/09/10	5	8.06	0	0.00	7.68	5	605	0.83%
2018/09/06	1	8.34	6.1	8.34	8.33	-5.1	606	-0.83%
2018/08/31	2	8.38	0	0.00	8.39	2	609	0.33%
2018/08/30	3.2	8.43	3	8.43	8.44	0.2	618	0.03%
2018/08/27	0	0.00	6	8.41	8.42	-6	708	-0.85%
2018/08/24	3	8.42	0	0.00	8.37	3	712	0.42%
2018/08/22	0	0.00	1	8.44	8.44	-1	727	-0.14%
2018/08/21	2.1	8.27	5	8.27	8.28	-2.9	724	-0.40%
2018/08/20	11	8.20	6	8.26	8.20	5	724	0.69%
2018/08/17	1	8.25	7	8.33	8.28	-6	724	-0.83%
2018/08/16	7	8.25	5	8.24	8.23	2	724	0.28%
2018/08/15	0	0.00	4	8.42	8.36	-4	731	-0.55%
2018/08/14	3	8.32	0	0.00	8.37	3	757	0.40%
2018/08/13	1	8.75	2	8.39	8.38	-1	765	-0.13%
2018/08/10	2	8.88	2	8.86	8.81	0	771	0.00%
2018/08/09	2	8.95	0	0.00	8.93	2	770	0.26%
2018/08/07	0.2	8.99	0	0.00	8.98	0.2	782	0.02%
2018/08/06	2	8.96	0	0.00	8.98	2	793	0.25%
2018/08/01	0	0.00	1	9.12	9.11	-1	807	-0.12%
2018/07/31	0	0.00	2	9.02	9.07	-2	807	-0.25%
2018/07/30	0	0.00	1	8.96	8.94	-1	806	-0.12%
2018/07/27	2	8.93	1	9.01	8.95	1	817	0.12%
2018/07/26	1	8.81	0	0.00	8.85	1	830	0.12%
2018/07/24	1	8.84	1	8.92	8.86	0	851	0.00%
2018/07/23	0.6	8.90	0	0.00	8.95	0.6	850	0.07%
2018/07/19	0.2	9.06	2	9.09	9.06	-1.8	870	-0.21%
2018/07/18	2	9.12	0	0.00	9.09	2	889	0.22%
2018/07/10	3	8.98	23	8.99	8.96	-20	1,079	-1.85%
2018/07/06	10	8.78	8	8.73	8.77	2	1,310	0.15%
2018/07/05	19	9.06	11	9.04	8.94	8	1,286	0.62%
2018/07/04	9	9.51	1	9.36	9.33	8	1,261	0.63%
2018/07/03	1	9.95	0	0.00	9.85	1	1,238	0.08%
2018/07/02	5	10.20	5	10.00	9.98	0	1,253	0.00%
2018/06/29	3	9.99	0	0.00	9.95	3	1,250	0.24%
2018/06/28	1.3	9.97	2	9.97	9.95	-0.7	1,255	-0.05%
2018/06/22	1	10.35	10	10.35	10.45	-9	1,250	-0.72%
2018/06/21	2	10.40	0	0.00	10.35	2	1,251	0.16%
2018/06/20	11	10.43	2	10.38	10.40	9	1,251	0.72%
2018/06/19	0	0.00	16	10.55	10.50	-16	1,248	-1.28%
2018/06/15	16	10.58	0	0.00	10.60	16	1,250	1.28%
2018/06/14	6.1	10.62	20	10.72	10.65	-13.9	1,252	-1.11%
2018/06/13	5	10.50	8	10.57	10.55	-3	1,245	-0.24%
2018/06/12	17.5	10.55	8	10.62	10.55	9.5	1,257	0.75%
2018/06/11	27	10.62	14	10.65	10.60	13	1,270	1.02%
2018/06/08	1	10.85	2	10.85	10.75	-1	1,272	-0.08%
2018/06/07	1	10.90	0	0.00	10.80	1	1,278	0.08%
2018/06/06	2	10.85	0	0.00	10.90	2	1,287	0.16%
2018/06/05	10	11.06	16	11.02	11.05	-6	1,283	-0.47%
2018/05/31	0	0.00	3	10.55	10.55	-3	1,221	-0.25%
2018/05/30	0	0.00	11	10.40	10.40	-11	1,208	-0.91%
2018/05/29	5	10.40	5	10.45	10.45	0	1,213	0.00%
2018/05/28	0	0.00	2	10.45	10.40	-2	1,215	-0.16%
2018/05/25	4.2	10.43	0	0.00	10.40	4.2	1,216	0.35%
2018/05/24	12	10.49	3	10.55	10.50	9	1,217	0.74%
2018/05/23	8	10.47	8	10.51	10.50	0	1,225	0.00%
2018/05/22	31	10.76	4	10.78	10.65	27	1,215	2.22%
2018/05/21	2	10.55	0	0.00	10.55	2	1,193	0.17%
2018/05/18	5	10.62	0	0.00	10.60	5	1,221	0.41%
2018/05/17	5	10.51	8	10.58	10.55	-3	1,219	-0.25%
2018/05/16	17	10.54	20	10.62	10.55	-3	1,219	-0.25%
2018/05/15	7	10.52	0	0.00	10.50	7	1,225	0.57%
2018/05/14	6	10.58	1	10.70	10.60	5	1,266	0.39%
2018/05/11	5	10.61	3	10.65	10.65	2	1,265	0.16%
2018/05/10	5	10.65	5	10.70	10.65	0	1,263	0.00%
2018/05/08	1	10.80	4	10.79	10.75	-3	1,266	-0.24%
2018/05/07	3	10.65	0	0.00	10.70	3	1,276	0.23%
2018/05/04	3	10.67	2	10.70	10.65	1	1,278	0.08%
2018/05/03	3	10.87	2	10.95	10.85	1	1,270	0.08%
2018/05/02	0.1	11.00	3	11.23	11.10	-2.9	1,259	-0.23%
2018/04/30	2	11.25	0	0.00	11.20	2	1,252	0.16%
2018/04/27	6	11.54	2	11.48	11.45	4	1,244	0.32%
2018/04/26	1	11.70	3	11.72	11.55	-2	1,244	-0.16%
2018/04/25	1	11.70	4	11.80	11.80	-3	1,244	-0.24%
2018/04/24	3	12.02	0	0.00	11.70	3	1,241	0.24%
2018/04/23	11	12.25	18	12.30	12.20	-7	1,234	-0.57%
2018/04/20	18	11.74	5	11.79	11.80	13	1,198	1.08%
2018/04/19	11	11.80	6	11.67	11.65	5	1,209	0.41%
2018/04/18	1	11.75	5	11.70	11.75	-4	1,222	-0.33%
2018/04/17	1	11.50	3	11.53	11.35	-2	1,192	-0.17%
2018/04/16	3	11.47	3	11.40	11.60	0	1,252	0.00%
2018/04/13	31	11.89	28	11.79	11.75	3	1,234	0.24%
2018/04/12	6	10.64	125	10.78	11.35	-119	1,159	-10.26%	大賣/鉅額交易
2018/04/11	7	10.35	0	0.00	10.35	7	1,088	0.64%
2018/04/10	32	10.46	54	10.50	10.40	-22	1,081	-2.03%
2018/04/09	13	10.52	14	10.62	10.65	-1	1,088	-0.09%
2018/04/03	33	10.65	3	10.70	10.65	30	1,080	2.78%
2018/04/02	39	10.87	2	10.80	10.85	37	1,068	3.46%
2018/03/31	10	10.98	8	11.04	10.95	2	1,046	0.19%
2018/03/30	24	11.05	6	11.18	11.05	18	1,036	1.74%
2018/03/29	8	11.12	0	11.15	11.15	8	1,026	0.78%
2018/03/28	4	11.15	1	11.15	11.20	3	1,029	0.29%
2018/03/27	5	11.20	10.1	11.25	11.25	-5.1	1,032	-0.49%
2018/03/26	9	11.13	10.1	11.19	11.20	-1.1	1,061	-0.10%
2018/03/23	3	11.10	2	11.15	11.15	1	1,058	0.09%
2018/03/22	0	11.35	0	0.00	11.35	0	1,051	0.00%
2018/03/21	0	11.35	16	11.43	11.40	-16	1,052	-1.52%
2018/03/20	5	11.25	8	11.29	11.35	-3	1,063	-0.28%
2018/03/19	44	11.30	30	11.25	11.30	14	1,061	1.32%
2018/03/16	13	11.34	7	11.39	11.35	6	1,074	0.56%
2018/03/15	32	11.47	0	0.00	11.40	32	1,069	2.99%
2018/03/13	1	11.50	0	0.00	11.50	1	1,058	0.09%
2018/03/12	20	11.42	18	11.48	11.40	2	1,055	0.19%
2018/03/09	5	11.78	0	0.00	11.65	5	1,046	0.48%
2018/03/08	4	11.56	13	11.65	11.55	-9	1,034	-0.87%
2018/03/07	5	11.48	11	11.58	11.55	-6	1,037	-0.58%
2018/03/06	23	11.50	5	11.44	11.50	18	1,034	1.74%
2018/03/05	3	11.35	10	11.44	11.35	-7	1,039	-0.67%
2018/03/02	27	11.40	9	11.44	11.45	18	1,039	1.73%
2018/03/01	10	11.53	3	11.60	11.60	7	1,031	0.68%
2018/02/27	0	0.00	2	11.80	11.70	-2	1,032	-0.19%
2018/02/26	0	0.00	4	11.70	11.75	-4	1,032	-0.39%
2018/02/23	0	0.00	13	11.68	11.75	-13	1,038	-1.25%
2018/02/22	16	11.44	27	11.49	11.60	-11	1,040	-1.06%
2018/02/21	2	11.60	24	11.59	11.50	-22	1,045	-2.11%
2018/02/12	36	11.43	15	11.44	11.45	21	1,049	2.00%
2018/02/09	8	11.83	1	11.85	11.85	7	1,044	0.67%
2018/02/08	11	12.13	11	12.23	12.25	0	1,040	0.00%
2018/02/07	3	12.15	1	12.30	12.15	2	1,058	0.19%
2018/02/06	46	12.20	51	12.13	12.00	-5	1,058	-0.47%
2018/02/05	10	12.78	4	12.85	12.85	6	1,031	0.58%
2018/02/02	5	12.85	37.1	13.02	13.05	-32.1	1,028	-3.12%
2018/02/01	9	12.94	36	13.00	12.90	-27	1,035	-2.61%
2018/01/31	13	12.97	0	0.00	13.05	13	1,069	1.22%
2018/01/30	10	13.19	6.6	13.20	13.10	3.4	1,066	0.32%
2018/01/26	8	13.15	6	13.28	13.25	2	1,060	0.19%
2018/01/25	0	0.00	2	13.20	13.20	-2	1,060	-0.19%
2018/01/24	0	0.00	1	13.20	13.20	-1	1,058	-0.09%
2018/01/23	5	13.12	2	13.15	13.10	3	1,059	0.28%
2018/01/22	6	13.20	1	13.20	13.20	5	1,056	0.47%
2018/01/19	0	0.00	3	13.20	13.20	-3	1,057	-0.28%
2018/01/18	3	13.52	22	13.51	13.40	-19	1,059	-1.79%
2018/01/17	2	13.45	0	0.00	13.55	2	1,053	0.19%
2018/01/16	4	13.61	5	13.76	13.50	-1	1,044	-0.10%
2018/01/15	3	13.78	1	13.65	13.70	2	1,031	0.19%
2018/01/12	2	13.65	0	0.00	13.70	2	1,005	0.20%
2018/01/11	6	13.40	3	13.50	13.55	3	991	0.30%
2018/01/10	4	13.43	2	13.40	13.50	2	976	0.20%
2018/01/09	2	13.35	0	0.00	13.35	2	894	0.22%
2018/01/08	30	13.36	44	13.44	13.45	-14	869	-1.61%
2018/01/04	3	12.70	1	12.75	12.65	2	769	0.26%
2018/01/03	10	12.66	0	0.00	12.65	10	778	1.28%
2018/01/02	6	12.51	0	0.00	12.50	6	803	0.75%