再生-KY (1337)-玉山券商分點個股進出

台股 » 個股 » 再生-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

再生-KY

(1337)

可現股當沖

股價
6.64
漲跌
▼0.05
漲幅
-0.75%
成交量
374張
產業
上市塑膠類股
143人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

再生-KY (1337)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/19	0	0.00	0	6.75	6.69	0	447	0.00%
2024/12/17	1	6.70	0	0.00	6.70	1	445	0.22%
2024/12/11	0	0.00	3	6.98	6.94	-3	444	-0.67%
2024/12/10	3	7.01	0	0.00	7.00	3	444	0.68%
2024/12/09	0	0.00	2	7.00	6.98	-2	446	-0.45%
2024/12/05	0	0.00	4	7.06	7.03	-4	452	-0.88%
2024/12/02	0	0.00	1	6.92	6.93	-1	464	-0.22%
2024/11/21	2	7.00	0	0.00	6.99	2	463	0.43%
2024/11/14	0.4	6.97	0	0.00	6.87	0.4	469	0.09%
2024/11/12	0	0.00	6.3	6.95	6.97	-6.3	471	-1.35%
2024/11/06	0.2	7.10	0	0.00	7.07	0.2	485	0.03%
2024/11/05	0	7.11	1	7.10	7.10	-1	502	-0.20%
2024/11/04	0.2	7.12	0	0.00	7.07	0.2	516	0.04%
2024/10/28	10	7.11	0	0.00	7.07	10	550	1.82%
2024/10/22	1	7.07	0	0.00	7.09	1	573	0.17%
2024/10/21	10	7.16	0	0.00	7.16	10	573	1.74%
2024/10/18	0.2	7.20	0	0.00	7.16	0.2	584	0.03%
2024/10/17	0.2	7.28	0	0.00	7.25	0.2	589	0.03%
2024/10/16	1.5	7.19	0	0.00	7.14	1.5	600	0.25%
2024/10/15	0.2	7.34	0	0.00	7.23	0.2	606	0.03%
2024/10/14	5.2	7.34	0	0.00	7.32	5.2	626	0.83%
2024/10/11	5.3	7.36	0	0.00	7.34	5.3	659	0.80%
2024/10/08	12.2	7.77	1	7.91	7.70	11.2	667	1.67%
2024/10/07	2.8	7.91	6	7.91	7.91	-3.2	686	-0.47%
2024/10/04	29.3	8.06	2	8.17	7.91	27.3	725	3.77%
2024/10/01	1.2	8.02	0	0.00	7.63	1.2	674	0.17%
2024/09/26	0	0.00	0.1	7.13	7.15	-0.1	616	-0.01%
2024/09/24	0.2	7.11	1	7.10	7.08	-0.8	616	-0.13%
2024/09/23	0.2	7.14	2	7.07	7.07	-1.8	622	-0.29%
2024/09/20	0	0.00	1	7.18	7.14	-1	632	-0.16%
2024/09/19	0	0.00	0.1	7.21	7.16	-0.1	648	-0.02%
2024/09/16	3	7.13	0	0.00	7.21	3	664	0.45%
2024/09/13	0.2	7.13	0	0.00	7.12	0.2	678	0.03%
2024/09/11	0.4	7.03	0	0.00	6.97	0.4	685	0.06%
2024/09/04	1	6.85	0	0.00	6.83	1	722	0.14%
2024/08/29	0.4	7.13	0	0.00	7.13	0.4	768	0.05%
2024/08/27	0	0.00	1	7.13	7.15	-1	780	-0.13%
2024/08/26	1	7.19	0	0.00	7.15	1	782	0.13%
2024/08/22	0.2	7.10	0	0.00	7.08	0.2	812	0.02%
2024/08/20	0	7.03	0	0.00	6.99	0	817	0.00%
2024/08/14	2	7.08	0	0.00	7.06	2	847	0.24%
2024/08/13	0	0.00	10	7.01	7.01	-10	851	-1.18%
2024/08/12	1	7.09	0	0.00	7.09	1	853	0.12%
2024/08/09	4	6.85	0	0.00	6.88	4	853	0.47%
2024/08/08	10	6.77	0	0.00	6.73	10	858	1.17%
2024/08/06	2.3	6.64	0	0.00	6.48	2.3	863	0.26%
2024/08/05	0.2	7.02	4	6.79	6.64	-3.8	875	-0.43%
2024/08/01	10	7.42	0	0.00	7.42	10	883	1.13%
2024/07/30	0	0.00	0.2	7.27	7.39	-0.2	890	-0.02%
2024/07/29	0.5	7.46	0	0.00	7.32	0.5	918	0.06%
2024/07/26	0.2	7.50	0	0.00	7.43	0.2	922	0.02%
2024/07/19	0	0.00	2	7.66	7.62	-2	969	-0.21%
2024/07/18	0.2	7.87	0	0.00	7.85	0.2	981	0.02%
2024/07/17	4	7.98	7	8.01	7.93	-3	1,004	-0.30%
2024/07/16	1	7.86	5	7.87	7.86	-4	1,000	-0.40%
2024/07/15	18	7.99	15	7.98	7.95	3	998	0.30%
2024/07/12	4	7.97	0	0.00	8.09	4	975	0.41%
2024/07/11	0.2	7.85	12	7.80	7.78	-11.8	944	-1.25%
2024/07/10	1.2	7.86	2	7.90	7.87	-0.8	950	-0.09%
2024/07/09	14	8.01	9	7.93	7.88	5	937	0.54%
2024/07/08	1	8.03	8	7.88	7.80	-7	892	-0.78%
2024/07/05	3	7.52	3	7.56	7.55	0	836	0.00%
2024/07/03	0	7.46	0	0.00	7.37	0	811	0.00%
2024/07/01	0	7.35	19	7.32	7.30	-19	801	-2.37%
2024/06/24	0.1	7.47	0	0.00	7.43	0.1	777	0.01%
2024/06/20	0	0.00	10.9	7.53	7.51	-10.9	768	-1.42%
2024/06/19	2	7.42	0	0.00	7.37	2	755	0.26%
2024/06/18	0	0.00	1.2	7.53	7.49	-1.2	750	-0.16%
2024/06/17	0	0.00	0.1	7.58	7.53	-0.1	750	-0.01%
2024/06/13	1	7.43	0	0.00	7.43	1	742	0.14%
2024/06/12	1.1	7.54	0	0.00	7.53	1.1	751	0.14%
2024/06/07	0	0.00	1	7.70	7.59	-1	740	-0.14%
2024/06/06	1	7.39	0	0.00	7.40	1	727	0.14%
2024/05/29	0	0.00	2	7.87	7.85	-2	711	-0.28%
2024/05/28	0	0.00	2	7.66	7.78	-2	692	-0.29%
2024/05/24	3	7.40	2	7.46	7.44	1	686	0.15%
2024/05/23	1	7.50	0	0.00	7.46	1	688	0.15%
2024/05/22	1	7.65	0	0.00	7.58	1	695	0.14%
2024/05/21	1	7.73	0	0.00	7.64	1	714	0.14%
2024/05/20	0	0.00	7	7.68	7.70	-7	727	-0.96%
2024/05/16	0	0.00	10	7.45	7.49	-10	730	-1.37%
2024/05/15	5	7.44	3	7.41	7.40	2	732	0.27%
2024/05/14	5	7.52	5	7.52	7.50	0	746	0.00%
2024/05/13	5	7.62	0	0.00	7.61	5	738	0.68%
2024/05/10	2	7.61	4	7.84	7.72	-2	721	-0.28%
2024/05/09	0	7.80	0	0.00	7.77	0	707	0.01%
2024/05/08	2	7.63	21	7.63	7.67	-19	685	-2.77%
2024/05/07	23	7.83	6	7.86	7.81	17	678	2.50%
2024/05/03	0	0.00	4	7.70	7.63	-4	640	-0.62%
2024/05/02	2	7.64	4	7.80	7.78	-2	634	-0.32%
2024/04/30	10	7.70	0	0.00	7.62	10	592	1.69%
2024/04/29	0	0.00	2	7.88	7.82	-2	581	-0.34%
2024/04/26	0	0.00	6	7.72	7.70	-6	547	-1.10%
2024/04/25	2.1	7.46	8	7.64	7.75	-5.9	539	-1.09%
2024/04/24	5	7.69	1	7.70	7.62	4	513	0.78%
2024/04/23	0	0.00	2	7.29	7.60	-2	495	-0.40%
2024/04/22	0	0.00	2	7.24	7.21	-2	467	-0.43%
2024/04/19	0.1	7.20	0	0.00	7.12	0.1	459	0.01%
2024/04/16	0	7.16	0	0.00	7.13	0	451	0.01%
2024/04/12	0.2	7.31	0.1	7.30	7.31	0	441	0.01%
2024/04/11	0.4	7.30	0	0.00	7.31	0.4	442	0.08%
2024/04/10	0	7.31	0	0.00	7.28	0	444	0.00%
2024/04/08	0	7.31	2	7.16	7.16	-2	454	-0.44%
2024/04/02	0	0.00	0.6	7.17	7.13	-0.6	463	-0.14%
2024/04/01	0	7.17	0.3	7.18	7.15	-0.2	472	-0.05%
2024/03/28	0.1	7.18	0	0.00	7.15	0.1	629	0.01%
2024/03/27	2	7.15	0	0.00	7.14	2	629	0.32%
2024/03/26	0.1	7.17	0	0.00	7.22	0.1	621	0.01%
2024/03/25	0.1	7.17	0	0.00	7.13	0.1	617	0.01%
2024/03/20	0.5	7.14	0	0.00	7.08	0.5	616	0.08%
2024/03/19	0	0.00	1	7.19	7.17	-1	615	-0.16%
2024/03/12	0	0.00	2.7	7.51	7.54	-2.7	584	-0.46%
2024/03/11	6	7.52	0	0.00	7.52	6	581	1.03%
2024/03/08	0	7.48	0	0.00	7.43	0	578	0.00%
2024/03/07	0	0.00	1	7.59	7.49	-1	574	-0.17%
2024/03/06	0.1	7.70	0	0.00	7.63	0.1	566	0.02%
2024/03/05	1	7.76	0	0.00	7.70	1	561	0.18%
2024/03/04	0	0.00	2	7.75	7.75	-2	553	-0.36%
2024/02/29	1	7.82	0	0.00	7.76	1	544	0.18%
2024/02/26	0	0.00	3	7.88	7.80	-3	537	-0.56%
2024/02/22	0.1	8.01	4	8.19	7.98	-3.9	522	-0.75%
2024/02/21	0.1	8.04	9	7.90	8.00	-8.9	498	-1.78%
2024/02/20	2	7.83	0	0.00	7.81	2	479	0.42%
2024/02/19	0	7.76	0	0.00	7.81	0	473	0.00%
2024/02/16	0	7.55	0	0.00	7.55	0	461	0.00%
2024/02/05	0	7.18	0	0.00	7.15	0	435	0.01%
2024/02/02	0.2	7.24	0	0.00	7.18	0.2	432	0.05%
2024/02/01	0	7.23	0	0.00	7.16	0	431	0.00%
2024/01/29	0	0.00	3	7.42	7.39	-3	427	-0.70%
2024/01/26	1	7.35	0	0.00	7.36	1	427	0.23%
2024/01/24	0	0.00	0	7.30	7.26	0	429	-0.01%
2024/01/22	0	0.00	0	7.23	7.21	0	432	-0.01%
2024/01/09	0	7.50	0	0.00	7.41	0	417	0.00%
2024/01/08	0	7.54	0	0.00	7.45	0	423	0.01%
2024/01/04	0.7	7.53	3	7.49	7.43	-2.3	420	-0.54%
2024/01/02	0	0.00	1	7.71	7.62	-1	409	-0.24%
2023/12/29	0	0.00	3.2	7.58	7.55	-3.2	400	-0.80%
2023/12/27	1	7.60	1.1	7.61	7.69	-0.1	390	-0.01%
2023/12/26	3	7.63	0	0.00	7.58	3	383	0.78%
2023/12/25	6	7.84	5	7.88	7.78	1	340	0.29%
2023/12/20	0	0.00	0.1	7.15	7.15	-0.1	227	-0.06%
2023/12/18	0.1	7.19	0	0.00	7.16	0.1	230	0.03%
2023/12/14	0.1	7.17	0	0.00	7.16	0.1	231	0.03%
2023/12/13	0.1	7.18	0	0.00	7.15	0.1	228	0.03%
2023/12/08	0	0.00	3	7.22	7.21	-3	230	-1.30%
2023/12/07	0.1	7.21	0	0.00	7.21	0.1	233	0.03%
2023/12/04	10	7.18	8	7.22	7.18	2	247	0.81%
2023/12/01	0	0.00	2	7.14	7.15	-2	246	-0.81%
2023/11/28	3	7.18	0	0.00	7.15	3	255	1.18%
2023/11/27	5	7.15	0	0.00	7.13	5	256	1.95%
2023/11/16	0	0.00	1	7.13	7.12	-1	268	-0.37%
2023/10/16	0	0.00	2	7.11	7.04	-2	440	-0.45%
2023/10/04	0	7.16	0	0.00	7.13	0	613	0.00%
2023/09/14	0	7.55	0	0.00	7.56	0	1,200	0.00%
2023/09/08	0	0.00	1	7.41	7.40	-1	1,251	-0.08%
2023/09/07	0	0.00	2	7.40	7.39	-2	1,264	-0.16%
2023/09/06	0	7.43	0	0.00	7.37	0	1,278	0.00%
2023/09/04	3	7.58	0	0.00	7.53	3	1,314	0.23%
2023/08/31	0	0.00	3	7.39	7.42	-3	1,329	-0.23%
2023/08/25	3	7.31	0	0.00	7.31	3	1,379	0.22%
2023/08/22	0.1	7.27	0	0.00	7.23	0.1	1,437	0.01%
2023/08/21	0.3	7.45	0	0.00	7.36	0.3	1,480	0.02%
2023/08/11	5	7.67	4	7.58	7.54	1	1,734	0.06%
2023/08/09	2	7.68	0	0.00	7.67	2	1,956	0.10%
2023/08/08	0.1	7.85	0	0.00	7.80	0.1	1,969	0.01%
2023/07/25	0	0.00	0.9	8.05	8.01	-0.9	2,223	-0.04%
2023/07/20	0	0.00	1	8.25	8.26	-1	2,184	-0.05%
2023/07/18	7	8.15	0.1	8.30	8.15	6.9	2,167	0.32%
2023/07/17	0	0.00	0.3	8.43	8.37	-0.3	2,141	-0.02%
2023/07/13	0	8.63	3	8.77	8.55	-3	2,104	-0.14%
2023/07/07	0	0.00	20	8.86	8.98	-20	1,971	-1.01%
2023/07/06	0	0.00	2	9.03	8.98	-2	1,948	-0.10%
2023/07/05	6	9.05	0	0.00	9.05	6	1,934	0.31%
2023/07/04	0	0.00	1	9.24	9.07	-1	1,913	-0.05%
2023/07/03	0.4	9.27	0	9.20	9.26	0.4	1,890	0.02%
2023/06/30	0.9	9.22	30	9.21	9.19	-29.1	1,853	-1.57%
2023/06/28	0	0.00	1.2	9.29	9.15	-1.2	1,796	-0.07%
2023/06/27	2	9.16	4	9.09	8.98	-2	1,742	-0.11%
2023/06/26	5	9.04	0	0.00	9.03	5	1,711	0.29%
2023/06/20	5	8.97	4.3	8.84	8.96	0.7	1,547	0.05%
2023/06/14	0	0.00	0.3	8.31	8.19	-0.3	1,367	-0.02%
2023/06/13	0	0.00	2	8.33	8.30	-2	1,366	-0.15%
2023/06/12	0	0.00	20	8.45	8.44	-20	1,351	-1.48%
2023/06/09	0	0.00	6	8.39	8.41	-6	1,334	-0.45%
2023/06/07	1	8.23	0	0.00	8.22	1	1,302	0.08%
2023/06/06	5	8.30	0	0.00	8.26	5	1,300	0.38%
2023/06/05	0	0.00	20	8.13	8.27	-20	1,289	-1.55%
2023/06/02	15	8.19	0	0.00	8.00	15	1,273	1.18%
2023/05/30	15	8.25	4	8.12	8.10	11	1,237	0.89%
2023/05/26	0	0.00	5	8.14	7.99	-5	1,207	-0.41%
2023/05/24	40	8.48	0	0.00	8.43	40	1,133	3.53%
2023/05/22	5	8.51	5	8.57	8.58	0	1,034	0.00%
2023/05/18	0	8.46	15	8.47	8.41	-15	966	-1.55%
2023/05/17	15	8.50	6	8.45	8.41	9	937	0.96%
2023/05/16	8	8.72	1	8.79	8.45	7	863	0.81%
2023/05/15	17	8.09	17	8.37	8.40	0	718	0.00%
2023/05/12	9	7.79	4	8.01	7.73	5	633	0.79%
2023/05/11	9	7.79	4	8.01	7.60	5	615	0.81%
2023/05/10	18	7.96	3	8.08	8.08	15	513	2.92%
2023/05/09	0	0.00	6	7.33	7.35	-6	370	-1.62%
2023/05/04	0	0.00	10	7.32	7.33	-10	360	-2.77%
2023/05/03	4	7.13	1	7.17	7.19	3	345	0.87%
2023/05/02	0	0.00	1	7.19	7.18	-1	346	-0.29%
2023/04/25	10	7.09	0	0.00	7.09	10	349	2.86%
2023/04/21	0	7.11	0	0.00	7.06	0	353	0.01%
2023/04/19	5	7.28	0	0.00	7.16	5	355	1.41%
2023/04/18	0	0.00	11	7.36	7.28	-11	349	-3.15%
2023/04/17	0	0.00	3	7.24	7.17	-3	336	-0.89%
2023/04/13	0	7.06	0	0.00	7.01	0	317	0.01%
2023/04/12	2	7.03	0	0.00	7.03	2	314	0.64%
2023/04/11	4.2	7.05	0	0.00	7.00	4.2	313	1.34%
2023/04/07	0	7.00	0	0.00	6.95	0	332	0.00%
2023/04/06	0	7.02	8	6.97	6.97	-8	337	-2.37%
2023/03/31	0	7.05	0	0.00	6.98	0	338	0.00%
2023/03/20	1	6.95	0	0.00	6.97	1	397	0.25%
2023/03/16	0.1	6.99	0	0.00	6.90	0.1	408	0.01%
2023/03/15	0	7.09	2	7.04	7.03	-2	407	-0.49%
2023/03/10	0	7.24	0	0.00	7.15	0	455	0.00%
2023/03/09	1	7.24	0	0.00	7.26	1	456	0.22%
2023/03/08	0.5	7.26	0	0.00	7.20	0.5	459	0.11%
2023/03/07	0	7.28	0	0.00	7.20	0	463	0.00%
2023/03/01	0	0.00	3	7.19	7.18	-3	478	-0.63%
2023/02/23	3	7.23	0	0.00	7.20	3	483	0.62%
2023/02/20	0	7.16	0	0.00	7.13	0	602	0.00%
2023/02/10	0	7.14	0	0.00	7.08	0	681	0.00%
2023/02/07	1	7.28	3	7.18	7.24	-2	708	-0.28%
2023/02/03	2	7.14	0	0.00	7.13	2	701	0.28%
2023/02/02	3	7.12	2	7.15	7.15	1	713	0.14%
2023/02/01	2	7.14	3	7.20	7.11	-1	720	-0.14%
2023/01/31	0	0.00	4	7.10	7.10	-4	732	-0.55%
2023/01/17	2	7.01	0	0.00	7.00	2	759	0.26%
2023/01/16	0	7.04	0	0.00	6.98	0	790	0.00%
2023/01/13	0	0.00	1	7.09	7.01	-1	806	-0.12%
2023/01/12	4	7.04	2	7.02	7.02	2	846	0.24%
2023/01/10	0	7.11	4	7.14	7.12	-4	865	-0.46%
2023/01/09	3	7.11	0	0.00	7.11	3	870	0.34%
2023/01/05	2	7.06	0	0.00	7.05	2	910	0.22%
2022/12/29	1	7.03	0	0.00	7.01	1	1,039	0.10%
2022/12/27	1	7.14	0	0.00	7.13	1	1,078	0.09%
2022/12/23	0	0.00	3	6.88	6.90	-3	1,074	-0.28%
2022/12/22	3	6.91	0	0.00	6.90	3	1,082	0.28%
2022/12/21	1	6.90	0	0.00	6.85	1	1,093	0.09%
2022/12/20	0	0.00	2	6.92	6.86	-2	1,108	-0.18%
2022/12/14	0	0.00	5	7.13	7.14	-5	1,237	-0.40%
2022/12/13	3	7.10	0	0.00	7.04	3	1,260	0.24%
2022/12/12	1	7.14	3	7.15	7.13	-2	1,296	-0.15%
2022/12/09	3	7.06	0	0.00	7.06	3	1,308	0.23%
2022/12/07	2	6.98	0	0.00	7.00	2	1,381	0.14%
2022/12/02	1	7.29	0	0.00	7.21	1	1,475	0.07%
2022/11/30	0	0.00	4	7.18	7.11	-4	1,451	-0.28%
2022/11/23	0	7.05	0	0.00	6.92	0	1,445	0.00%
2022/11/18	0	0.00	2	7.15	6.96	-2	1,446	-0.14%
2022/11/17	0	0.00	16	7.21	7.13	-16	1,431	-1.12%
2022/11/16	0	0.00	5	7.04	6.81	-5	1,354	-0.37%
2022/11/11	0	0.00	1	7.15	7.09	-1	1,312	-0.08%
2022/11/10	1	7.11	0	0.00	7.09	1	1,298	0.08%
2022/11/09	10	7.23	0	0.00	7.23	10	1,288	0.78%
2022/10/31	2	7.21	4	7.17	7.19	-2	1,170	-0.17%
2022/10/28	1	7.10	0	0.00	7.05	1	1,155	0.09%
2022/10/26	2	7.12	0	0.00	7.09	2	1,126	0.18%
2022/10/25	0	0.00	1	7.57	7.15	-1	1,111	-0.09%
2022/10/24	0	0.00	3	7.55	7.49	-3	1,086	-0.28%
2022/10/20	3	7.20	0	0.00	7.16	3	1,039	0.29%
2022/10/12	0	7.50	0	0.00	7.55	0	918	0.00%
2022/10/11	0	0.00	0.1	7.50	7.54	-0.1	905	-0.01%
2022/10/06	15	8.12	15	8.10	8.02	0	859	0.00%
2022/10/05	0	0.00	0	7.83	7.80	0	784	0.00%
2022/10/04	0	7.30	0	0.00	7.61	0	762	0.00%
2022/09/21	0	0.00	45	8.10	8.07	-45	601	-7.48%
2022/09/20	0	0.00	3	7.88	7.84	-3	549	-0.55%
2022/09/15	3	7.37	1	7.23	7.45	2	453	0.44%
2022/09/12	0	0.00	1.1	7.28	7.11	-1.1	361	-0.30%
2022/08/31	0	0.00	1	6.74	6.76	-1	258	-0.39%
2022/08/30	1	6.71	0	0.00	6.77	1	255	0.39%
2022/08/19	0	0.00	5	6.24	6.24	-5	238	-2.10%
2022/08/15	0	0.00	3	6.23	6.22	-3	336	-0.89%
2022/08/12	0	0.00	1.2	6.17	6.21	-1.2	380	-0.32%
2022/08/11	3	6.15	0	0.00	6.15	3	377	0.80%
2022/08/04	0.3	6.10	0	0.00	6.08	0.3	383	0.08%
2022/08/03	0	0.00	12	6.09	6.04	-12	384	-3.12%
2022/07/20	0	0.00	3	6.10	6.04	-3	407	-0.74%
2022/07/19	3	6.05	0	0.00	6.06	3	407	0.74%
2022/07/18	0	0.00	2	6.03	6.05	-2	407	-0.49%
2022/07/07	0	0.00	1	6.07	6.05	-1	406	-0.25%
2022/07/06	0	0.00	2	6.09	6.07	-2	402	-0.50%
2022/07/05	3	6.21	0	0.00	6.19	3	406	0.74%
2022/07/04	10	6.13	0	0.00	6.13	10	403	2.48%
2022/06/23	0.1	6.36	0	0.00	6.30	0.1	406	0.02%
2022/06/22	0.1	6.40	2	6.40	6.30	-1.9	405	-0.47%
2022/06/17	12.1	6.46	0	0.00	6.43	12.1	406	2.98%
2022/06/16	0.1	6.65	0	0.00	6.51	0.1	405	0.02%
2022/06/10	0.1	6.86	0	0.00	6.82	0.1	383	0.03%
2022/06/09	1	6.77	1	6.93	6.87	0	379	0.00%
2022/05/26	0	0.00	10	6.88	6.84	-10	374	-2.67%
2022/05/24	2.1	6.87	1	6.79	6.79	1.1	364	0.30%
2022/05/23	2	7.05	1	7.05	7.00	1	345	0.29%
2022/05/20	1	6.71	7	6.68	6.71	-6	287	-2.09%
2022/05/18	10	6.15	3	6.13	6.13	7	245	2.86%
2022/05/13	1	6.00	0	0.00	6.06	1	245	0.41%
2022/05/10	0	6.08	0	0.00	6.07	0	242	0.00%
2022/05/04	0	6.49	0	0.00	6.44	0	235	0.00%
2022/05/03	0	6.52	0	0.00	6.48	0	242	0.00%
2022/04/06	0	6.80	0	0.00	6.77	0	298	0.00%
2022/03/28	1	6.85	0	0.00	6.88	1	309	0.32%
2022/03/24	0	6.94	0	0.00	6.86	0	307	0.00%
2022/03/22	0.1	6.85	0	0.00	6.88	0.1	305	0.05%
2022/03/18	0	6.79	0	0.00	6.76	0	305	0.00%
2022/03/11	0	6.67	0	0.00	6.65	0	317	0.00%
2022/03/09	0	6.73	0	0.00	6.70	0	317	0.00%
2022/02/25	0	6.93	3	6.88	6.89	-3	344	-0.87%
2022/02/23	0	7.03	2	7.00	6.97	-2	354	-0.56%
2022/02/22	2	6.95	0	0.00	6.97	2	358	0.56%
2022/02/17	0	0.00	11	7.03	7.00	-11	367	-2.99%
2022/02/11	0	0.00	2	7.10	7.08	-2	396	-0.50%
2022/02/10	0	0.00	2	7.05	7.04	-2	403	-0.50%
2022/02/08	0	0.00	11	7.07	7.08	-11	410	-2.68%
2022/02/07	2	6.99	0	0.00	7.02	2	417	0.48%
2022/01/26	1	6.91	0	0.00	6.94	1	417	0.24%
2022/01/25	1.2	6.84	0	0.00	6.81	1.2	426	0.27%
2022/01/24	2	6.96	0	0.00	6.97	2	424	0.47%
2022/01/21	0.1	7.09	0	0.00	7.00	0.1	427	0.03%
2022/01/14	2.3	7.11	0	0.00	7.07	2.3	448	0.51%
2022/01/12	3.4	7.20	3	7.24	7.20	0.4	460	0.09%
2022/01/11	2	7.23	0.5	7.26	7.23	1.5	676	0.22%
2022/01/06	3.5	7.28	0	0.00	7.27	3.5	674	0.52%
2022/01/04	0	0.00	7	7.27	7.31	-7	679	-1.03%
2021/12/29	0	0.00	5	7.30	7.33	-5	680	-0.73%
2021/12/28	0	0.00	1	7.28	7.27	-1	684	-0.15%
2021/12/22	0	0.00	5	7.18	7.23	-5	716	-0.70%
2021/12/13	0	0.00	6	7.18	7.16	-6	908	-0.66%
2021/12/07	0	0.00	0	7.18	7.12	0	908	0.00%
2021/11/30	0	0.00	8	7.12	7.05	-8	917	-0.87%
2021/11/25	0	0.00	5	7.26	7.25	-5	897	-0.56%
2021/11/22	0	7.31	0	0.00	7.26	0	897	0.00%
2021/11/19	0	0.00	1.5	7.29	7.31	-1.5	896	-0.17%
2021/11/16	0.1	7.33	0	7.35	7.28	0.1	894	0.01%
2021/11/10	0	0.00	4	7.45	7.42	-4	929	-0.43%
2021/11/04	0	0.00	1	7.37	7.32	-1	938	-0.11%
2021/10/29	3	7.32	0	0.00	7.31	3	959	0.31%
2021/10/27	0.5	7.43	0	0.00	7.36	0.5	965	0.05%
2021/10/25	0.1	7.51	0	0.00	7.47	0.1	972	0.01%
2021/10/19	4	7.65	6	7.72	7.55	-2	987	-0.20%
2021/10/18	0	0.00	2	7.27	7.22	-2	782	-0.26%
2021/10/14	2	7.07	0	0.00	7.03	2	816	0.24%
2021/10/08	1	7.21	0	0.00	7.21	1	856	0.12%
2021/10/07	0	0.00	5	7.16	7.17	-5	864	-0.58%
2021/10/06	2	7.11	0	0.00	7.00	2	876	0.23%
2021/10/05	3	7.00	12	6.94	7.08	-9	883	-1.02%
2021/10/04	4	7.01	2.6	7.01	6.96	1.5	891	0.16%
2021/10/01	0.1	7.25	0	0.00	7.10	0.1	895	0.01%
2021/09/28	1	7.45	0	0.00	7.30	1	938	0.11%
2021/09/27	0	0.00	2	7.52	7.39	-2	1,023	-0.20%
2021/09/24	3	7.20	3	7.37	7.29	0	1,081	0.00%
2021/09/23	0.1	7.13	0	0.00	7.06	0.1	1,080	0.00%
2021/09/22	0.4	7.20	1	7.05	7.04	-0.6	1,084	-0.06%
2021/09/17	13	7.74	5	7.76	7.28	8	1,086	0.74%
2021/09/13	2.1	7.00	0.1	7.10	7.00	2	1,031	0.19%
2021/09/03	0.1	7.10	0	0.00	7.05	0.1	1,083	0.01%
2021/09/02	1	7.00	0	0.00	7.00	1	1,088	0.09%
2021/08/26	1	7.20	0	0.00	7.13	1	1,135	0.09%
2021/08/24	3	7.10	0	0.00	7.08	3	1,193	0.25%
2021/08/23	1	7.01	2	7.07	7.07	-1	1,215	-0.08%
2021/08/19	0.1	7.10	0	0.00	6.87	0.1	1,233	0.00%
2021/08/18	1	6.98	0	0.00	7.15	1	1,237	0.08%
2021/08/17	0	7.16	0	0.00	7.00	0	1,254	0.00%
2021/08/16	3	7.22	0	0.00	7.09	3	1,255	0.24%
2021/08/13	2	7.37	0	0.00	7.36	2	1,254	0.16%
2021/08/11	0	0.00	5	7.47	7.42	-5	1,285	-0.39%
2021/08/09	4	7.75	0	0.00	7.65	4	1,342	0.30%
2021/08/02	0	0.00	0	8.00	8.03	0	1,591	0.00%
2021/07/30	0	0.00	40	7.95	7.93	-40	1,606	-2.49%
2021/07/29	1	7.91	1	8.00	8.09	0	1,649	0.00%
2021/07/28	1	8.03	0	0.00	7.88	1	1,719	0.06%
2021/07/27	0	0.00	1	8.08	8.02	-1	1,797	-0.06%
2021/07/21	0.2	8.09	0	8.01	7.87	0.2	2,117	0.01%
2021/07/12	0	0.00	3	8.26	8.28	-3	2,420	-0.12%
2021/07/09	2	8.39	0	0.00	8.27	2	2,481	0.08%
2021/07/08	2	8.39	8.8	8.40	8.42	-6.8	2,492	-0.27%
2021/07/07	5	8.51	0.3	8.50	8.42	4.8	2,516	0.19%
2021/07/05	3	8.31	1.1	8.20	8.45	1.9	2,529	0.08%
2021/07/02	7	8.28	0	0.00	8.12	7	2,520	0.28%
2021/07/01	0	0.00	7	8.57	8.55	-7	2,447	-0.29%
2021/06/29	2	8.00	0	0.00	7.98	2	2,401	0.08%
2021/06/28	4	7.93	0	0.00	8.05	4	2,403	0.17%
2021/06/24	5	8.22	0	0.00	8.11	5	2,412	0.21%
2021/06/23	3	8.01	2	8.02	8.00	1	2,409	0.04%
2021/06/22	0.5	7.66	0	0.00	7.62	0.5	2,433	0.02%
2021/06/21	0.1	7.58	2.1	7.67	7.60	-2	2,519	-0.08%
2021/06/17	3	7.72	2	7.73	7.76	1	2,692	0.04%
2021/06/16	0.1	7.97	2	7.95	7.84	-1.9	2,697	-0.07%
2021/06/10	1	7.88	0	0.00	7.88	1	2,773	0.04%
2021/06/09	3	8.03	3	7.88	7.91	0	2,806	0.00%
2021/06/08	0.2	8.08	0	0.00	8.02	0.2	2,810	0.01%
2021/06/04	0.2	8.20	0	0.00	8.15	0.2	2,870	0.01%
2021/06/03	0	0.00	1	8.21	8.24	-1	2,872	-0.03%
2021/06/02	0	0.00	5	7.90	8.03	-5	2,885	-0.17%
2021/06/01	0	0.00	7	7.69	7.65	-7	2,921	-0.24%
2021/05/31	19	7.63	13	7.86	7.62	6	3,302	0.18%
2021/05/28	3	7.76	0	0.00	7.73	3	3,292	0.09%
2021/05/27	21	7.65	1	7.61	7.75	20	3,306	0.60%
2021/05/26	7.1	7.73	6	7.70	7.80	1.1	3,323	0.03%
2021/05/25	3	7.75	0	0.00	7.65	3	3,332	0.09%
2021/05/24	13	7.46	0	0.00	7.50	13	3,351	0.39%
2021/05/21	0	0.00	2	7.42	7.45	-2	3,383	-0.06%
2021/05/20	2	7.34	7	7.41	7.35	-5	3,413	-0.15%
2021/05/19	17.1	7.26	0.3	7.35	7.33	16.8	3,415	0.49%
2021/05/18	5	6.90	7.8	6.62	7.06	-2.8	3,444	-0.08%
2021/05/17	10	6.49	39	6.48	6.42	-29	3,440	-0.84%
2021/05/14	24	7.14	0	0.00	7.12	24	3,430	0.70%
2021/05/13	16	7.24	11	6.97	7.07	5	3,402	0.15%
2021/05/12	2.8	7.77	13.9	7.74	7.66	-11.1	3,362	-0.33%
2021/05/11	8	8.82	4	8.69	8.48	4	3,288	0.12%
2021/05/10	9	8.99	7	9.02	9.00	2	3,258	0.06%
2021/05/06	4.1	8.93	6.1	8.94	8.79	-2	3,239	-0.06%
2021/05/05	4	8.79	0	0.00	8.79	4	3,212	0.12%
2021/05/04	12	8.45	10	8.85	8.30	2	3,149	0.06%
2021/05/03	5	9.00	0	0.00	8.93	5	3,082	0.16%
2021/04/29	14	9.05	28	9.08	8.89	-14	3,014	-0.46%
2021/04/28	0	9.00	7.3	9.06	8.90	-7.3	2,986	-0.24%
2021/04/27	0	0.00	11	8.94	8.90	-11	2,902	-0.38%
2021/04/26	5	8.74	1	8.71	8.69	4	2,857	0.14%
2021/04/23	2	8.36	2	8.49	8.62	0	2,867	0.00%
2021/04/22	34	8.86	39	8.37	8.38	-5	2,861	-0.17%
2021/04/21	0	0.00	27	8.73	8.84	-27	2,777	-0.97%
2021/04/20	0	0.00	2	8.54	8.60	-2	2,737	-0.07%
2021/04/19	15	8.63	2	8.60	8.66	13	2,719	0.48%
2021/04/16	6	8.37	1	8.35	8.35	5	2,654	0.19%
2021/04/15	5	8.15	4	8.15	8.21	1	2,624	0.04%
2021/04/13	0	0.00	5	8.12	7.99	-5	2,620	-0.19%
2021/04/12	1.3	7.92	3	7.93	8.12	-1.7	2,634	-0.07%
2021/04/08	2	7.91	0	0.00	7.85	2	2,699	0.07%
2021/04/07	0.1	7.88	1	7.78	7.87	-0.9	2,717	-0.03%
2021/04/06	3	7.78	2	7.75	7.72	1	2,769	0.04%
2021/04/01	2	7.75	4	7.74	7.75	-2	2,808	-0.07%
2021/03/30	3	8.00	0	0.00	7.87	3	2,883	0.10%
2021/03/29	6	8.02	4	7.98	7.98	2	2,905	0.07%
2021/03/26	10	7.82	3	7.91	7.94	7	3,021	0.23%
2021/03/25	4.1	7.82	1	7.87	7.72	3.1	3,060	0.10%
2021/03/24	12	7.86	67	7.84	7.95	-55	3,047	-1.80%
2021/03/23	30.1	8.29	15	8.21	8.18	15.1	2,991	0.50%
2021/03/22	3.1	9.15	4	8.96	9.08	-0.9	2,867	-0.03%
2021/03/19	4	9.00	4	9.05	8.95	0	2,883	0.00%
2021/03/18	2	8.99	6	9.01	9.02	-4	2,920	-0.14%
2021/03/17	8	9.05	5	9.08	9.01	3	2,983	0.10%
2021/03/16	5	9.15	3	9.15	9.15	2	3,159	0.06%
2021/03/15	0	0.00	2	9.08	9.13	-2	3,468	-0.06%
2021/03/12	2	8.91	0	0.00	8.95	2	3,514	0.06%
2021/03/11	8	8.97	0	0.00	8.91	8	3,671	0.22%
2021/03/10	0	0.00	2	9.02	8.85	-2	4,074	-0.05%
2021/03/09	2	8.75	0	0.00	8.75	2	5,435	0.04%
2021/03/08	0	0.00	1	8.89	8.77	-1	5,510	-0.02%
2021/03/05	12	9.03	8	8.93	8.90	4	5,524	0.07%
2021/03/04	22	9.30	11	9.25	9.28	11	5,584	0.20%
2021/03/02	9	9.02	6	8.84	8.86	3	5,249	0.06%
2021/02/26	1	8.98	2	8.99	8.95	-1	5,259	-0.02%
2021/02/25	2	9.02	0	0.00	8.97	2	5,260	0.04%
2021/02/24	23	8.99	17	9.02	8.88	6	5,274	0.11%
2021/02/23	4	9.06	14	9.09	9.07	-10	5,570	-0.18%
2021/02/22	2	8.85	12	8.91	8.92	-10	5,617	-0.18%
2021/02/19	17	8.86	16	8.82	8.74	1	5,588	0.02%
2021/02/18	2	8.82	11	8.67	8.75	-9	5,596	-0.16%
2021/02/17	10	8.51	3	8.63	8.46	7	5,569	0.13%
2021/02/05	2	8.42	7	8.46	8.60	-5	5,575	-0.09%
2021/02/04	5	8.24	4	8.25	8.27	1	5,657	0.02%
2021/02/03	5	8.34	7	8.38	8.25	-2	5,735	-0.03%
2021/02/01	1	8.05	1	8.04	8.05	0	5,746	0.00%
2021/01/29	4	8.08	0	0.00	8.03	4	5,749	0.07%
2021/01/28	3	8.17	3	8.33	8.24	0	5,753	0.00%
2021/01/26	0	0.00	5	8.08	8.06	-5	5,756	-0.09%
2021/01/25	0	0.00	2	8.00	8.16	-2	5,777	-0.03%
2021/01/22	0	0.00	37	7.91	7.91	-37	5,799	-0.64%
2021/01/21	8	7.89	0.5	7.92	7.88	7.5	6,110	0.12%
2021/01/20	4	8.43	4	8.11	8.11	0	6,103	0.00%
2021/01/19	2	8.50	0	0.00	8.51	2	6,116	0.03%
2021/01/18	15.1	8.20	13	8.32	8.28	2.1	6,138	0.03%
2021/01/15	16	8.58	2.7	8.62	8.51	13.3	6,128	0.22%
2021/01/14	4	8.91	0.3	8.88	8.85	3.7	6,113	0.06%
2021/01/13	0	0.00	2	9.11	8.92	-2	6,147	-0.03%
2021/01/11	0	0.00	4	8.93	8.93	-4	6,221	-0.06%
2021/01/08	4	8.85	52	8.83	8.82	-48	6,333	-0.76%
2021/01/07	12	9.07	27	8.97	8.92	-15	6,602	-0.23%
2021/01/06	6	8.97	1	8.89	8.89	5	6,645	0.08%
2021/01/05	9	9.14	0	0.00	9.11	9	6,618	0.14%
2021/01/04	4	9.28	5	9.39	9.20	-1	6,625	-0.02%
2020/12/31	6	9.23	0	0.00	9.22	6	6,576	0.09%
2020/12/30	15	9.20	3	9.16	9.15	12	6,574	0.18%
2020/12/29	2	9.19	7	9.27	9.11	-5	6,578	-0.08%
2020/12/28	16	9.24	6	9.12	9.19	10	6,551	0.15%
2020/12/25	2	9.15	0	0.00	9.09	2	6,603	0.03%
2020/12/24	0	0.00	8	9.30	9.19	-8	6,606	-0.12%
2020/12/23	2	9.13	1	9.15	9.12	1	6,635	0.02%
2020/12/22	8	9.13	3	9.41	8.97	5	6,739	0.07%
2020/12/21	2	8.72	6	8.92	8.97	-4	7,454	-0.05%
2020/12/18	12	8.94	3	8.89	8.83	9	7,446	0.12%
2020/12/17	0	0.00	4	9.04	8.98	-4	7,585	-0.05%
2020/12/16	0	0.00	3.1	9.04	9.07	-3.1	7,741	-0.04%
2020/12/15	3	9.04	1	9.07	8.94	2	7,824	0.03%
2020/12/14	5	9.10	2	9.23	9.06	3	7,871	0.04%
2020/12/11	2	8.92	9.2	9.01	9.02	-7.2	7,836	-0.09%
2020/12/10	52	9.45	30	9.50	9.26	22	7,764	0.28%
2020/12/09	189	9.10	132	9.18	9.32	57	7,598	0.75%	大買/大賣/
2020/12/08	1	8.51	13	8.47	8.58	-12	7,273	-0.16%
2020/12/07	11	8.46	19	8.49	8.43	-8	7,224	-0.11%
2020/12/04	29	9.07	43	9.06	8.80	-14	7,083	-0.20%
2020/12/03	208.9	10.86	325	10.95	9.63	-116.1	6,720	-1.73%	大買/大賣/鉅額交易
2020/12/02	86	10.70	21	10.70	10.70	65	5,417	1.20%
2020/12/01	104	9.74	2	9.74	9.74	102	5,380	1.90%	大買/鉅額交易
2020/11/30	42	8.79	7	8.59	8.86	35	5,423	0.65%
2020/11/27	11	8.19	10	8.09	8.06	1	5,443	0.02%
2020/11/26	0	0.00	1	7.96	8.05	-1	5,405	-0.02%
2020/11/23	20.1	8.05	20	8.04	8.04	0.1	5,356	0.00%
2020/11/20	83	8.22	42.3	8.45	7.97	40.7	5,364	0.76%
2020/11/19	0	0.00	16	8.11	8.16	-16	5,044	-0.32%
2020/11/18	12	7.49	0	0.00	7.42	12	5,005	0.24%
2020/11/17	7	7.41	0	0.00	7.40	7	5,110	0.14%
2020/11/16	1	7.55	21	7.65	7.50	-20	5,094	-0.39%
2020/11/12	11	8.04	10	7.70	7.63	1	5,089	0.02%
2020/11/11	41	7.62	22	7.58	7.71	19	4,977	0.38%
2020/11/06	1	7.06	0	0.00	7.11	1	4,842	0.02%
2020/11/03	0	0.00	3	7.17	7.10	-3	4,791	-0.06%
2020/11/02	5	7.15	0	0.00	7.12	5	4,830	0.10%
2020/10/30	1	7.43	10	7.53	7.38	-9	4,795	-0.19%
2020/10/29	25	7.84	13	7.81	7.77	12	4,751	0.25%
2020/10/28	2	7.85	3	7.79	7.72	-1	4,419	-0.02%
2020/10/27	9	7.74	2	7.91	7.77	7	4,369	0.16%
2020/10/26	10	7.87	10	7.79	7.74	0	4,328	0.00%
2020/10/23	7	7.80	20	7.69	7.65	-13	4,286	-0.30%
2020/10/22	3	7.78	3	7.68	7.62	0	4,269	0.00%
2020/10/21	6	7.67	10	7.78	7.65	-4	4,245	-0.09%
2020/10/20	2	7.80	7	7.87	7.70	-5	4,203	-0.12%
2020/10/16	19	8.45	16	8.45	8.20	3	4,090	0.07%
2020/10/15	19	8.51	50	8.61	8.62	-31	3,975	-0.78%
2020/10/14	0	0.00	1	8.11	8.11	-1	3,690	-0.03%
2020/10/13	3	7.48	2	7.38	7.38	1	3,660	0.03%
2020/10/12	10	7.80	0	0.00	7.60	10	3,673	0.27%
2020/10/08	7	8.06	15	8.05	8.05	-8	3,788	-0.21%
2020/10/07	7	8.18	15	8.21	8.10	-8	3,776	-0.21%
2020/10/06	5	8.08	0	0.00	7.88	5	3,756	0.13%
2020/10/05	0	0.00	2	8.10	8.15	-2	3,817	-0.05%
2020/09/30	9	8.26	9	8.32	8.27	0	3,810	0.00%
2020/09/29	4	7.80	3	7.75	7.60	1	3,752	0.03%
2020/09/28	25	8.13	21.4	8.01	8.00	3.6	3,710	0.10%
2020/09/25	20	8.35	0	0.00	8.13	20	3,636	0.55%
2020/09/24	81	9.96	69	10.07	9.03	12	3,501	0.34%
2020/09/23	5	9.84	0	0.00	9.84	5	2,650	0.19%
2020/09/22	55	8.57	13	8.81	8.95	42	2,602	1.61%
2020/09/21	21	8.05	7	8.14	8.14	14	2,413	0.58%
2020/09/18	14	7.40	2	7.40	7.40	12	2,218	0.54%
2020/09/17	1	6.60	18	6.73	6.73	-17	2,091	-0.81%
2020/09/16	2	6.10	5	6.13	6.12	-3	1,999	-0.15%
2020/09/14	0	0.00	2	6.13	6.07	-2	1,969	-0.10%
2020/09/11	1	6.22	0	0.00	6.14	1	1,937	0.05%
2020/09/10	1	6.30	3	6.27	6.24	-2	1,906	-0.10%
2020/09/09	4	6.21	5	6.11	6.18	-1	1,874	-0.05%
2020/09/08	10	6.23	2	6.17	6.18	8	1,849	0.43%
2020/09/07	7	6.55	9	6.52	6.38	-2	1,802	-0.11%
2020/09/04	9	6.12	1	6.13	6.05	8	1,700	0.47%
2020/09/03	4	6.07	6	6.05	6.13	-2	1,655	-0.12%
2020/09/02	20	5.94	6	6.08	5.92	14	1,562	0.89%
2020/08/31	1	5.64	7	5.64	5.56	-6	1,410	-0.43%
2020/08/28	0	0.00	12	5.61	5.62	-12	1,396	-0.86%
2020/08/27	2	5.65	20	5.53	5.56	-18	1,392	-1.29%
2020/08/26	3	5.61	1	5.65	5.59	2	1,371	0.15%
2020/08/25	0	0.00	16	5.50	5.50	-16	1,324	-1.21%
2020/08/24	15	5.59	2	5.53	5.47	13	1,310	0.99%
2020/08/21	6	5.58	12	5.59	5.40	-6	1,275	-0.47%
2020/08/20	0	0.00	1	5.14	5.09	-1	1,161	-0.09%
2020/08/18	1	5.35	3	5.35	5.35	-2	1,213	-0.16%
2020/08/12	1	5.16	0	0.00	5.18	1	1,249	0.08%
2020/08/11	0.6	5.25	0	0.00	5.22	0.6	1,250	0.05%
2020/08/10	5	5.36	0	0.00	5.32	5	1,269	0.39%
2020/08/06	12	5.39	2	5.58	5.26	10	1,274	0.78%
2020/08/04	6	5.08	0	0.00	5.06	6	1,232	0.49%
2020/08/03	0	0.00	5	5.05	5.08	-5	1,295	-0.39%
2020/07/29	0	0.00	6	5.02	5.03	-6	1,325	-0.45%
2020/07/28	3	4.90	0	0.00	4.87	3	1,325	0.23%
2020/07/24	12.2	5.19	0	0.00	5.14	12.2	1,358	0.90%
2020/07/21	0	0.00	0	5.42	5.35	0	1,402	0.00%
2020/07/17	8	5.66	5	5.60	5.35	3	1,381	0.22%
2020/07/16	25	5.90	0	0.00	5.71	25	1,347	1.86%
2020/07/15	4	5.99	2	6.02	5.92	2	1,294	0.15%
2020/07/13	1	5.76	0	0.00	5.65	1	1,120	0.09%
2020/07/10	1	5.55	5	5.57	5.56	-4	1,095	-0.37%
2020/07/09	1	5.34	2	5.47	5.40	-1	994	-0.10%
2020/07/08	2	5.32	3	5.41	5.37	-1	962	-0.10%
2020/07/07	4	5.03	0	0.00	4.95	4	909	0.44%
2020/07/02	0.1	5.08	0	0.00	5.05	0.1	894	0.01%
2020/06/17	0	0.00	5	5.08	5.08	-5	906	-0.55%
2020/06/11	3	5.15	0	0.00	4.96	3	937	0.32%
2020/06/08	0	0.00	2	5.36	5.39	-2	970	-0.21%
2020/05/26	2	5.21	0	0.00	5.16	2	974	0.21%
2020/05/21	1	5.14	0	0.00	5.08	1	895	0.11%
2020/05/19	0	0.00	4	5.44	5.26	-4	871	-0.46%
2020/05/18	0	0.00	2	4.96	4.95	-2	809	-0.25%
2020/05/15	3	4.87	0	0.00	4.91	3	804	0.37%
2020/05/12	1	4.95	0	0.00	4.95	1	767	0.13%
2020/05/11	4	5.15	0	0.00	5.04	4	766	0.52%
2020/05/08	0	0.00	7	5.14	5.16	-7	738	-0.95%
2020/05/07	0	0.00	4	4.77	4.77	-4	671	-0.60%
2020/05/04	2	4.41	3	4.41	4.43	-1	636	-0.16%
2020/04/28	0	0.00	10	4.39	4.43	-10	583	-1.71%
2020/04/23	2	3.87	0	0.00	3.90	2	536	0.37%
2020/04/16	2	4.02	0	0.00	4.03	2	518	0.39%
2020/04/08	0	0.00	4	3.97	4.13	-4	514	-0.78%
2020/04/01	0	0.00	1	3.68	3.80	-1	508	-0.20%
2020/03/25	3	3.63	0	0.00	3.57	3	547	0.55%
2020/03/24	1	3.50	0	0.00	3.46	1	536	0.19%
2020/03/19	3	3.30	3	3.42	3.29	0	528	0.00%
2020/03/18	2	3.72	0	0.00	3.65	2	503	0.40%
2020/03/16	6	3.83	0	0.00	3.86	6	489	1.23%
2020/02/10	3	5.31	0	0.00	5.32	3	383	0.78%
2020/01/30	2	5.59	0	0.00	5.58	2	381	0.52%
2019/12/27	1	6.14	0	0.00	6.13	1	355	0.28%
2019/12/26	0	0.00	1	6.28	6.21	-1	357	-0.28%
2019/12/25	0.5	6.11	2	6.18	6.11	-1.5	324	-0.46%
2019/11/28	2	5.98	11	6.09	6.02	-9	366	-2.45%
2019/11/26	1	5.81	0	0.00	5.84	1	344	0.29%
2019/11/20	0	0.00	1	5.95	5.92	-1	343	-0.29%
2019/11/08	0	0.00	2	5.95	5.95	-2	389	-0.51%
2019/10/25	0.8	5.94	7	6.00	5.95	-6.2	515	-1.20%
2019/10/01	2	5.91	0	0.00	5.85	2	734	0.27%
2019/09/27	1	5.93	0	0.00	5.91	1	743	0.13%
2019/09/17	0	0.00	2	6.03	6.00	-2	860	-0.23%
2019/09/16	0	0.00	7	6.05	6.05	-7	857	-0.82%
2019/09/10	2	5.99	0	0.00	5.92	2	817	0.24%
2019/09/03	1	5.95	0	0.00	5.95	1	808	0.12%
2019/08/21	0	0.00	7	5.95	5.96	-7	805	-0.87%
2019/08/19	0.2	5.79	0	0.00	5.79	0.2	792	0.03%
2019/08/15	1	5.50	0	0.00	5.65	1	788	0.13%
2019/07/26	0	0.00	2	6.12	6.13	-2	713	-0.28%
2019/07/09	4	6.00	0	0.00	5.97	4	785	0.51%
2019/07/03	2	6.08	0	0.00	6.08	2	796	0.25%
2019/07/01	6	6.40	0	0.00	6.30	6	714	0.84%
2019/06/21	0	0.00	0	6.65	6.64	0	696	0.00%
2019/05/21	0	0.00	6	6.90	6.85	-6	767	-0.78%
2019/05/17	9	6.83	0	0.00	6.67	9	773	1.16%
2019/05/10	12	7.39	0	0.00	7.11	12	794	1.51%
2019/05/02	0	0.00	6	7.75	7.86	-6	743	-0.81%
2019/04/29	15	7.55	0	0.00	7.53	15	731	2.05%
2019/04/26	6	7.90	0	0.00	7.89	6	711	0.84%
2019/04/24	12	8.09	0	0.00	8.03	12	699	1.72%
2019/04/23	0	0.00	6	8.35	8.16	-6	688	-0.87%
2019/04/22	9	8.19	13	8.17	8.16	-4	652	-0.61%
2019/04/19	0	0.00	6	7.73	7.74	-6	599	-1.00%
2019/04/18	6	7.53	6	7.73	7.46	0	583	0.00%
2019/04/16	6	7.45	0	0.00	7.48	6	571	1.05%
2019/04/15	0	0.00	2	7.60	7.57	-2	569	-0.35%
2019/04/12	0	0.00	5	7.48	7.47	-5	554	-0.90%
2019/04/11	7	7.74	6	7.59	7.52	1	543	0.18%
2019/04/10	0	0.00	17	7.10	7.40	-17	465	-3.65%
2019/03/28	11	6.83	0	0.00	6.68	11	408	2.69%
2019/02/21	0	0.00	6	7.34	7.25	-6	468	-1.28%
2019/02/20	2	7.20	0	0.00	7.25	2	468	0.43%
2019/02/15	6	7.36	40	7.16	7.20	-34	458	-7.42%
2019/02/14	0	0.00	20	6.99	7.07	-20	425	-4.70%
2019/02/13	0	0.00	6	6.85	6.85	-6	409	-1.46%
2019/02/12	10	6.75	0	0.00	6.75	10	400	2.50%
2019/01/28	0	0.00	10	6.71	6.70	-10	395	-2.53%
2019/01/25	0	0.00	14	6.64	6.63	-14	393	-3.56%
2019/01/22	9	6.51	0	0.00	6.55	9	402	2.24%
2019/01/18	10	6.49	0	0.00	6.50	10	435	2.30%
2019/01/09	0	0.00	6	6.70	6.62	-6	439	-1.36%
2018/12/11	0	0.00	7	6.99	6.86	-7	581	-1.20%
2018/12/10	13	6.85	0	0.00	6.84	13	577	2.25%
2018/12/04	0	0.00	40	7.26	7.34	-40	589	-6.79%
2018/12/03	0	0.00	10	7.13	7.11	-10	586	-1.71%
2018/11/30	0	0.00	14	7.15	7.10	-14	582	-2.40%
2018/11/29	37	7.09	6	7.19	7.08	31	585	5.29%
2018/11/28	6	7.11	0	0.00	7.08	6	588	1.02%
2018/11/27	22	7.21	0	0.00	7.21	22	577	3.81%
2018/11/26	0	0.00	3	7.31	7.26	-3	572	-0.52%
2018/11/23	3	7.53	19	7.31	7.29	-16	566	-2.83%
2018/11/22	0	0.00	6	6.68	6.86	-6	496	-1.21%
2018/11/13	0	0.00	0	6.40	6.39	0	494	0.00%
2018/11/12	0	0.00	0	6.45	6.45	0	496	0.00%
2018/11/01	0	0.00	16	6.40	6.35	-16	527	-3.04%
2018/10/29	7	6.03	0	0.00	6.02	7	516	1.35%
2018/10/23	0	0.00	9.8	6.70	6.66	-9.8	489	-2.00%
2018/10/12	10	6.71	0	0.00	6.80	10	498	2.01%
2018/10/11	15	6.87	0	0.00	6.84	15	496	3.02%
2018/10/09	5	7.60	0	0.00	7.59	5	452	1.10%
2018/10/02	10	8.06	0	0.00	8.07	10	451	2.22%
2018/10/01	0	0.00	5	8.23	8.17	-5	461	-1.08%
2018/09/26	0	0.00	2	8.14	8.10	-2	578	-0.35%
2018/09/21	9	8.10	31	8.18	8.10	-22	608	-3.62%
2018/09/19	9	8.07	2	8.12	8.05	7	598	1.17%
2018/09/18	0	0.00	2	8.06	8.05	-2	596	-0.34%
2018/09/17	0	0.00	12	8.10	7.98	-12	606	-1.98%
2018/09/13	0	0.00	2	7.95	7.93	-2	601	-0.33%
2018/09/11	4	7.67	4	7.74	7.73	0	605	0.00%
2018/09/10	17	8.01	0	0.00	7.68	17	605	2.81%
2018/09/07	19	8.17	0	0.00	8.10	19	590	3.22%
2018/09/05	0	0.00	20	8.41	8.42	-20	609	-3.28%
2018/09/04	0	0.00	40	8.34	8.47	-40	607	-6.58%
2018/08/31	16	8.37	0	0.00	8.39	16	609	2.62%
2018/08/13	6	8.50	0	0.00	8.38	6	765	0.78%
2018/07/31	0	0.00	3	9.02	9.07	-3	807	-0.37%
2018/07/27	0	0.00	17	9.00	8.95	-17	817	-2.08%
2018/07/26	5	8.80	0	0.00	8.85	5	830	0.60%
2018/07/25	11	8.79	0	0.00	8.80	11	841	1.31%
2018/07/24	2	8.85	0	0.00	8.86	2	851	0.23%
2018/07/19	5	9.11	0	0.00	9.06	5	870	0.57%
2018/07/17	0	0.00	4	9.13	9.07	-4	935	-0.43%
2018/07/16	0	0.00	5	9.15	9.07	-5	951	-0.53%
2018/07/12	0	0.00	13	9.07	9.05	-13	1,015	-1.28%
2018/07/11	0	0.00	25	9.03	9.05	-25	1,037	-2.41%
2018/07/10	0	0.00	14	9.04	8.96	-14	1,079	-1.30%
2018/07/06	40	8.67	5	8.80	8.77	35	1,310	2.67%
2018/07/05	14	9.05	0	0.00	8.94	14	1,286	1.09%
2018/07/04	10	9.38	0	0.00	9.33	10	1,261	0.79%
2018/06/29	5	9.95	0	0.00	9.95	5	1,250	0.40%
2018/06/28	4	10.00	0	0.00	9.95	4	1,255	0.32%
2018/06/26	9	10.13	0	0.00	10.10	9	1,261	0.71%
2018/06/21	3	10.35	0	0.00	10.35	3	1,251	0.24%
2018/06/20	9	10.40	0	0.00	10.40	9	1,251	0.72%
2018/06/14	0	0.00	10	10.80	10.65	-10	1,252	-0.80%
2018/06/13	4	10.55	0	0.00	10.55	4	1,245	0.32%
2018/06/12	18	10.55	0	0.00	10.55	18	1,257	1.43%
2018/06/11	12	10.60	0	0.00	10.60	12	1,270	0.94%
2018/06/08	0	0.00	1.1	10.85	10.75	-1.1	1,272	-0.08%
2018/06/06	5	10.80	0	0.00	10.90	5	1,287	0.39%
2018/06/05	0	0.00	21	11.15	11.05	-21	1,283	-1.64%
2018/06/04	0	0.00	36	10.65	10.65	-36	1,228	-2.93%
2018/05/31	18	10.35	0	0.00	10.55	18	1,221	1.47%
2018/05/29	18	10.40	0	0.00	10.45	18	1,213	1.48%
2018/05/25	5	10.50	0	0.00	10.40	5	1,216	0.41%
2018/05/14	4	10.63	0	0.00	10.60	4	1,266	0.32%
2018/05/03	9	10.98	0	0.00	10.85	9	1,270	0.71%
2018/04/30	4	11.20	1	11.30	11.20	3	1,252	0.24%
2018/04/27	3	11.45	18	11.52	11.45	-15	1,244	-1.21%
2018/04/26	0	0.00	2	11.85	11.55	-2	1,244	-0.16%
2018/04/25	0	0.00	20	11.77	11.80	-20	1,244	-1.61%
2018/04/23	12	12.25	5	12.04	12.20	7	1,234	0.57%
2018/04/20	0	0.00	129	11.67	11.80	-129	1,198	-10.77%	大賣/鉅額交易
2018/04/18	0	0.00	44	11.76	11.75	-44	1,222	-3.60%
2018/04/16	6	11.50	85	11.36	11.60	-79	1,252	-6.31%
2018/04/13	11	11.63	49	11.99	11.75	-38	1,234	-3.08%
2018/04/12	2	11.25	90	11.31	11.35	-88	1,159	-7.59%
2018/04/03	35	10.70	0	0.00	10.65	35	1,080	3.24%
2018/04/02	129	10.84	0	0.00	10.85	129	1,068	12.07%	大買/鉅額交易
2018/03/30	1	11.00	0	0.00	11.05	1	1,036	0.10%
2018/03/13	0	0.00	0.3	11.50	11.50	-0.3	1,058	-0.03%
2018/03/12	4	11.40	0	0.00	11.40	4	1,055	0.38%
2018/03/09	0	0.00	25	11.72	11.65	-25	1,046	-2.39%
2018/02/27	0.2	11.70	0	0.00	11.70	0.2	1,032	0.02%
2018/02/23	0	0.00	0	11.75	11.75	0	1,038	0.00%
2018/02/21	0	0.00	0	11.50	11.50	0	1,045	0.00%
2018/02/06	6	12.23	0	0.00	12.00	6	1,058	0.57%
2018/02/05	2	13.00	0	0.00	12.85	2	1,031	0.19%
2018/02/02	2	13.05	0	0.00	13.05	2	1,028	0.19%
2018/01/29	0	0.00	4	13.50	13.40	-4	1,062	-0.38%
2018/01/23	3	13.10	0	0.00	13.10	3	1,059	0.28%
2018/01/16	2	13.55	0	0.00	13.50	2	1,044	0.19%
2018/01/12	0	0.00	4	13.80	13.70	-4	1,005	-0.40%
2018/01/10	1	13.55	3	13.60	13.50	-2	976	-0.20%
2018/01/09	10	13.45	0	0.00	13.35	10	894	1.12%
2018/01/08	2	13.50	8	13.48	13.45	-6	869	-0.69%
2018/01/05	0	0.00	8.3	12.99	13.05	-8.3	792	-1.05%
2018/01/03	0	0.00	4	12.75	12.65	-4	778	-0.51%