再生-KY (1337)-群益金鼎-高盛券商分點個股進出

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
6.99
漲跌
▲0.03
漲幅
+0.43%
成交量
262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－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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	20	6.99	0	0.00	6.96	20	461	4.33%
2024/11/19	0.2	6.98	0	0.00	6.98	0.2	466	0.03%
2024/11/15	6	6.86	0	0.00	6.90	6	465	1.29%
2024/11/14	10	6.90	0	0.00	6.87	10	469	2.13%
2024/11/12	7	6.94	0	0.00	6.97	7	471	1.48%
2024/11/11	21.1	6.96	0	0.00	6.96	21.1	471	4.47%
2024/11/07	10	7.10	0	0.00	7.10	10	476	2.10%
2024/11/06	0.1	7.10	0	0.00	7.07	0.1	485	0.01%
2024/11/05	20	7.08	0	0.00	7.10	20	502	3.98%
2024/10/25	0.1	7.15	0	0.00	7.16	0.1	555	0.01%
2024/10/24	0	7.19	0	0.00	7.14	0	560	0.00%
2024/10/11	0.1	7.38	0	0.00	7.34	0.1	659	0.01%
2024/10/04	1	8.12	1	7.98	7.91	0	725	0.00%
2024/09/26	1	7.13	0	0.00	7.15	1	616	0.16%
2024/09/25	1	7.13	0.8	7.15	7.13	0.2	615	0.03%
2024/09/24	1	7.09	0.8	7.12	7.08	0.2	616	0.04%
2024/09/18	1	7.20	0	0.00	7.17	1	654	0.15%
2024/09/10	0	7.06	0	0.00	7.01	0	695	0.00%
2024/09/04	0.4	6.93	0	0.00	6.83	0.4	722	0.05%
2024/08/28	0.4	7.12	0	0.00	7.10	0.4	773	0.05%
2024/08/20	0.7	7.06	0	0.00	6.99	0.7	817	0.09%
2024/08/19	0	0.00	1.1	7.05	7.05	-1.1	820	-0.13%
2024/08/12	0	7.09	0	0.00	7.09	0	853	0.00%
2024/08/06	0.1	6.51	0	0.00	6.48	0.1	863	0.01%
2024/08/05	0.1	7.02	0	0.00	6.64	0.1	875	0.01%
2024/08/02	0.4	7.42	0	0.00	7.35	0.4	859	0.04%
2024/07/29	0.1	7.38	0	0.00	7.32	0.1	918	0.01%
2024/07/23	0	0.00	9	7.58	7.53	-9	945	-0.95%
2024/07/19	0.1	7.76	0	0.00	7.62	0.1	969	0.01%
2024/07/18	1	7.90	0	0.00	7.85	1	981	0.10%
2024/07/17	0	0.00	5	7.96	7.93	-5	1,004	-0.50%
2024/07/15	0.6	8.01	8	8.16	7.95	-7.4	998	-0.74%
2024/07/12	0	0.00	10	7.99	8.09	-10	975	-1.02%
2024/07/10	0	0.00	0.4	7.90	7.87	-0.4	950	-0.04%
2024/07/09	0	0.00	15	7.98	7.88	-15	937	-1.60%
2024/07/08	0	0.00	25	8.01	7.80	-25	892	-2.80%
2024/07/05	0	0.00	10	7.57	7.55	-10	836	-1.20%
2024/07/02	10	7.28	0	0.00	7.31	10	803	1.25%
2024/07/01	0.1	7.33	0	0.00	7.30	0.1	801	0.01%
2024/06/27	30	7.30	0	0.00	7.28	30	796	3.77%
2024/06/26	0.1	7.37	0	0.00	7.32	0.1	796	0.01%
2024/06/25	0	0.00	2	7.36	7.37	-2	788	-0.25%
2024/06/19	0	7.49	0	0.00	7.37	0	755	0.00%
2024/06/18	0.6	7.50	0	0.00	7.49	0.6	750	0.07%
2024/06/14	20	7.48	0	0.00	7.46	20	742	2.69%
2024/06/13	0	7.44	0	0.00	7.43	0	742	0.00%
2024/06/12	0	7.63	0	0.00	7.53	0	751	0.00%
2024/06/07	0	0.00	1	7.65	7.59	-1	740	-0.14%
2024/06/06	0	0.00	1	7.42	7.40	-1	727	-0.14%
2024/06/04	2	7.62	0	0.00	7.61	2	705	0.28%
2024/05/29	0	0.00	30	7.87	7.85	-30	711	-4.22%
2024/05/24	10	7.40	0	0.00	7.44	10	686	1.46%
2024/05/14	20.2	7.47	0	0.00	7.50	20.2	746	2.70%
2024/05/10	0	0.00	3	7.68	7.72	-3	721	-0.42%
2024/05/09	0.1	7.77	0	0.00	7.77	0.1	707	0.01%
2024/05/08	0.3	7.69	1	7.69	7.67	-0.8	685	-0.11%
2024/05/06	0.1	7.75	5	7.76	7.80	-4.9	650	-0.75%
2024/05/03	0	0.00	0.4	7.69	7.63	-0.4	640	-0.07%
2024/05/02	0	0.00	1	7.79	7.78	-1	634	-0.16%
2024/04/30	1.1	7.70	0	0.00	7.62	1.1	592	0.19%
2024/04/29	0	0.00	3	7.82	7.82	-3	581	-0.52%
2024/04/26	4	7.68	4	7.70	7.70	0	547	0.01%
2024/04/25	1	7.80	5	7.79	7.75	-4	539	-0.74%
2024/04/24	0	7.70	3	7.70	7.62	-3	513	-0.58%
2024/04/23	5	7.42	91	7.47	7.60	-86	495	-17.34%
2024/04/16	3.2	7.15	0	0.00	7.13	3.2	451	0.70%
2024/04/10	0.1	7.30	0	0.00	7.28	0.1	444	0.02%
2024/04/09	1	7.18	0	0.00	7.17	1	445	0.22%
2024/04/08	0.1	7.16	0	0.00	7.16	0.1	454	0.02%
2024/04/02	0.2	7.20	0	0.00	7.13	0.2	463	0.04%
2024/03/28	0	7.20	0	0.00	7.15	0	629	0.00%
2024/03/21	30	7.13	0	0.00	7.11	30	617	4.86%
2024/03/20	0	0.00	10	7.09	7.08	-10	616	-1.62%
2024/03/15	0.1	7.15	0	0.00	7.10	0.1	612	0.02%
2024/03/13	0.1	7.49	0	0.00	7.38	0.1	589	0.01%
2024/03/12	0	0.00	4	7.51	7.54	-4	584	-0.68%
2024/03/06	10	7.65	0	0.00	7.63	10	566	1.76%
2024/03/05	10	7.70	1	7.68	7.70	9	561	1.60%
2024/03/04	0.3	7.72	1	7.73	7.75	-0.7	553	-0.12%
2024/02/29	2	7.80	5	7.85	7.76	-3	544	-0.55%
2024/02/27	10	7.70	0	0.00	7.68	10	538	1.86%
2024/02/26	4	7.90	5	7.85	7.80	-1	537	-0.19%
2024/02/23	13	8.01	0	0.00	7.89	13	533	2.44%
2024/02/22	0.1	8.10	0	0.00	7.98	0.1	522	0.02%
2024/02/21	2	7.86	10	7.94	8.00	-8	498	-1.60%
2024/02/19	0	0.00	10	7.73	7.81	-10	473	-2.11%
2024/02/15	0	0.00	31	7.53	7.42	-31	454	-6.82%
2024/02/05	40.3	7.17	0	0.00	7.15	40.3	435	9.25%
2024/02/02	0.1	7.20	0	0.00	7.18	0.1	432	0.02%
2024/02/01	30	7.20	0	0.00	7.16	30	431	6.95%
2024/01/31	40	7.26	0	0.00	7.17	40	430	9.29%
2024/01/29	0.2	7.41	0	0.00	7.39	0.2	427	0.05%
2024/01/22	1	7.19	0	0.00	7.21	1	432	0.23%
2024/01/17	0.2	7.15	0	0.00	7.12	0.2	432	0.05%
2024/01/11	0.2	7.49	0	0.00	7.48	0.2	420	0.05%
2024/01/09	1	7.43	0	0.00	7.41	1	417	0.24%
2024/01/08	0	0.00	0.1	7.61	7.45	-0.1	423	-0.02%
2024/01/05	0	0.00	0.3	7.64	7.54	-0.3	419	-0.06%
2024/01/04	0.1	7.53	0	0.00	7.43	0.1	420	0.02%
2024/01/03	0.1	7.57	0	0.00	7.55	0.1	415	0.01%
2023/12/28	0.1	7.61	0	0.00	7.58	0.1	398	0.02%
2023/12/26	0	0.00	0.6	7.66	7.58	-0.6	383	-0.15%
2023/12/25	0	0.00	2	7.68	7.78	-2	340	-0.59%
2023/12/22	2	7.17	0	0.00	7.17	2	226	0.88%
2023/12/18	0.1	7.22	0	0.00	7.16	0.1	230	0.06%
2023/12/15	0.2	7.20	0	0.00	7.17	0.2	229	0.08%
2023/12/13	5	7.19	5	7.18	7.15	0	228	0.00%
2023/12/12	3	7.20	3	7.19	7.18	0	228	0.00%
2023/12/08	0	0.00	5	7.21	7.21	-5	230	-2.17%
2023/12/07	5	7.21	0	0.00	7.21	5	233	2.14%
2023/12/06	0	0.00	5	7.19	7.19	-5	242	-2.06%
2023/12/05	5	7.17	0	0.00	7.17	5	244	2.05%
2023/11/30	0.1	7.18	0	0.00	7.15	0.1	247	0.06%
2023/11/29	0	7.18	0	0.00	7.15	0	251	0.00%
2023/11/27	0.1	7.21	0	0.00	7.13	0.1	256	0.04%
2023/11/17	0.3	7.13	0	0.00	7.09	0.3	264	0.11%
2023/11/01	0.1	7.04	0	0.00	7.00	0.1	322	0.03%
2023/10/31	0.2	7.03	0	0.00	6.99	0.2	325	0.05%
2023/10/30	1	7.04	0	0.00	7.05	1	335	0.30%
2023/10/25	0.3	7.10	0	0.00	7.08	0.3	357	0.08%
2023/10/16	0.3	7.09	0	0.00	7.04	0.3	440	0.08%
2023/10/04	0.1	7.16	0	7.21	7.13	0.1	613	0.01%
2023/09/19	0	0.00	0.1	7.48	7.39	-0.1	919	-0.01%
2023/09/18	0.1	7.51	0	0.00	7.47	0.1	992	0.01%
2023/09/14	0.1	7.55	0	0.00	7.56	0.1	1,200	0.01%
2023/09/12	1	7.49	0	0.00	7.45	1	1,233	0.08%
2023/09/11	0.2	7.60	0	0.00	7.49	0.2	1,252	0.01%
2023/08/31	0	0.00	1	7.39	7.42	-1	1,329	-0.08%
2023/08/30	0.1	7.37	0	0.00	7.31	0.1	1,346	0.01%
2023/08/28	0.1	7.32	0	0.00	7.27	0.1	1,369	0.01%
2023/08/09	1	7.72	0	0.00	7.67	1	1,956	0.05%
2023/08/07	0.1	7.97	0	0.00	7.96	0.1	2,065	0.00%
2023/07/28	0	0.00	0.3	8.10	8.04	-0.3	2,243	-0.01%
2023/07/26	0	0.00	0.3	8.05	7.96	-0.3	2,235	-0.01%
2023/07/25	0	0.00	0.3	8.05	8.01	-0.3	2,223	-0.01%
2023/07/19	0.1	8.20	0	0.00	8.12	0.1	2,176	0.01%
2023/07/18	1.1	8.17	0.5	8.19	8.15	0.6	2,167	0.03%
2023/07/14	0.1	8.55	0	0.00	8.28	0.1	2,122	0.01%
2023/07/13	1.1	8.58	0.1	8.87	8.55	1	2,104	0.05%
2023/07/06	1.1	8.99	0	0.00	8.98	1.1	1,948	0.06%
2023/07/05	0.1	9.07	1	9.07	9.05	-0.9	1,934	-0.05%
2023/07/04	0.1	9.18	11	9.16	9.07	-10.9	1,913	-0.57%
2023/06/30	1	9.25	0	0.00	9.19	1	1,853	0.05%
2023/06/28	1	9.21	0	0.00	9.15	1	1,796	0.06%
2023/06/27	0.1	8.99	0	0.00	8.98	0.1	1,742	0.01%
2023/06/26	0.1	9.20	0	0.00	9.03	0.1	1,711	0.01%
2023/06/21	0.3	8.97	0	0.00	9.01	0.3	1,634	0.02%
2023/06/20	1.3	9.00	1	9.00	8.96	0.3	1,547	0.02%
2023/06/19	1	8.43	0	0.00	8.38	1	1,424	0.07%
2023/06/16	0	0.00	1.1	8.40	8.41	-1.1	1,417	-0.08%
2023/06/13	0.2	8.32	4	8.36	8.30	-3.8	1,366	-0.28%
2023/06/09	3	8.33	6	8.44	8.41	-3	1,334	-0.22%
2023/06/08	0	0.00	8	8.25	8.24	-8	1,308	-0.61%
2023/06/06	1	8.20	0.2	8.26	8.26	0.8	1,300	0.06%
2023/06/02	0.1	8.22	0	0.00	8.00	0.1	1,273	0.01%
2023/06/01	0	0.00	5	8.06	8.10	-5	1,253	-0.40%
2023/05/31	0.1	8.15	0	0.00	8.07	0.1	1,246	0.01%
2023/05/29	0	0.00	6.1	8.33	8.27	-6.1	1,227	-0.50%
2023/05/26	0	0.00	20.2	7.99	7.99	-20.2	1,207	-1.67%
2023/05/25	0.2	8.20	0	0.00	8.10	0.2	1,181	0.02%
2023/05/24	0.1	8.52	0	0.00	8.43	0.1	1,133	0.01%
2023/05/19	1	8.42	0	0.00	8.42	1	1,001	0.10%
2023/05/17	0	0.00	1.7	8.49	8.41	-1.7	937	-0.18%
2023/05/16	1.2	8.64	0	0.00	8.45	1.2	863	0.14%
2023/05/15	1	8.35	5.1	8.40	8.40	-4.1	718	-0.57%
2023/05/12	16	7.80	0	0.00	7.73	16	633	2.53%
2023/05/11	16	7.80	0	0.00	7.60	16	615	2.61%
2023/05/10	15.1	8.02	20	7.75	8.08	-4.9	513	-0.95%
2023/05/03	0	0.00	5	7.18	7.19	-5	345	-1.45%
2023/04/28	0	0.00	2	7.12	7.15	-2	352	-0.57%
2023/04/26	1	7.08	0	0.00	7.09	1	350	0.29%
2023/04/25	0.3	7.15	0	0.00	7.09	0.3	349	0.10%
2023/04/19	7.2	7.21	0	0.00	7.16	7.2	355	2.03%
2023/04/18	0	0.00	7	7.39	7.28	-7	349	-2.01%
2023/04/17	1.3	7.11	10	7.22	7.17	-8.7	336	-2.59%
2023/04/14	0	0.00	5	7.03	7.01	-5	320	-1.56%
2023/04/12	0	0.00	5	7.01	7.03	-5	314	-1.59%
2023/04/11	0	7.06	0	0.00	7.00	0	313	0.00%
2023/04/06	0.3	7.03	0.7	7.02	6.97	-0.5	337	-0.14%
2023/03/28	0.1	6.98	0	0.00	6.94	0.1	352	0.04%
2023/03/27	0.1	7.00	0	0.00	6.94	0.1	359	0.03%
2023/03/23	0.1	7.05	0	0.00	6.99	0.1	366	0.03%
2023/03/16	0.1	7.00	0	0.00	6.90	0.1	408	0.03%
2023/03/15	1	7.06	0	0.00	7.03	1	407	0.25%
2023/03/14	0	7.10	0	0.00	7.04	0	415	0.00%
2023/03/10	0.2	7.28	0	0.00	7.15	0.2	455	0.04%
2023/03/09	0	7.30	0	0.00	7.26	0	456	0.00%
2023/03/08	0.1	7.24	0	0.00	7.20	0.1	459	0.02%
2023/03/07	0	0.00	10	7.21	7.20	-10	463	-2.16%
2023/02/16	0	0.00	0.1	7.12	7.09	-0.1	615	-0.02%
2023/02/15	0	7.10	5	7.07	7.06	-5	627	-0.79%
2023/02/14	0.3	7.15	0	0.00	7.08	0.3	637	0.05%
2023/02/09	0	0.00	10	7.19	7.21	-10	697	-1.43%
2023/02/07	0.1	7.24	0	0.00	7.24	0.1	708	0.01%
2023/02/06	0.1	7.15	0	0.00	7.15	0.1	688	0.02%
2023/01/11	0.1	7.10	0	0.00	7.07	0.1	860	0.01%
2023/01/05	0.1	7.05	0	0.00	7.05	0.1	910	0.01%
2022/12/22	0	0.00	4	6.92	6.90	-4	1,082	-0.37%
2022/12/21	0.1	6.92	0	0.00	6.85	0.1	1,093	0.01%
2022/12/19	0	7.04	0	0.00	6.98	0	1,122	0.00%
2022/12/07	0.1	7.01	2	6.93	7.00	-1.9	1,381	-0.14%
2022/12/01	0	0.00	15.4	7.11	7.10	-15.4	1,454	-1.06%
2022/11/29	0.1	7.06	0	0.00	7.04	0.1	1,445	0.01%
2022/11/28	0	0.00	3	6.94	6.92	-3	1,445	-0.21%
2022/11/23	0	0.00	1	6.93	6.92	-1	1,445	-0.07%
2022/11/21	1	6.97	0	0.00	6.91	1	1,446	0.07%
2022/11/17	0.1	6.89	0	0.00	7.13	0.1	1,431	0.01%
2022/11/16	0	0.00	10	6.85	6.81	-10	1,354	-0.74%
2022/11/14	10	7.10	0	0.00	7.12	10	1,321	0.76%
2022/11/10	1.2	7.15	5	7.10	7.09	-3.8	1,298	-0.29%
2022/11/07	5	7.22	0	0.00	7.29	5	1,243	0.40%
2022/10/31	0	0.00	0.5	7.09	7.19	-0.5	1,170	-0.05%
2022/10/28	10	7.14	0	0.00	7.05	10	1,155	0.87%
2022/10/27	0	0.00	27	7.15	7.10	-27	1,143	-2.36%
2022/10/26	0.1	7.19	0	0.00	7.09	0.1	1,126	0.01%
2022/10/25	3	7.15	0	0.00	7.15	3	1,111	0.27%
2022/10/21	3	7.13	0	0.00	7.10	3	1,055	0.28%
2022/10/20	30	7.15	0	0.00	7.16	30	1,039	2.89%
2022/10/19	0	0.00	40.3	7.46	7.48	-40.3	1,001	-4.02%
2022/10/17	5	7.68	0	0.00	7.67	5	972	0.51%
2022/10/12	0	0.00	1	7.73	7.55	-1	918	-0.11%
2022/10/07	0	0.00	1	8.03	7.90	-1	884	-0.11%
2022/10/06	1	8.20	0	0.00	8.02	1	859	0.12%
2022/10/05	0	0.00	2	7.77	7.80	-2	784	-0.26%
2022/10/04	11	7.53	0	0.00	7.61	11	762	1.44%
2022/09/29	6	7.28	0	0.00	7.30	6	733	0.82%
2022/09/28	2	7.15	12	7.13	7.08	-10	725	-1.38%
2022/09/23	15	7.60	0	0.00	7.32	15	681	2.20%
2022/09/22	0	0.00	1.2	7.80	7.75	-1.2	646	-0.18%
2022/09/21	10	8.04	10.3	8.05	8.07	-0.3	601	-0.05%
2022/09/20	0	0.00	5	7.86	7.84	-5	549	-0.91%
2022/09/19	2	7.71	0	0.00	7.67	2	513	0.39%
2022/09/16	5	7.60	7	7.62	7.50	-2	475	-0.42%
2022/09/15	12	7.19	0	0.00	7.45	12	453	2.65%
2022/09/13	0.1	6.98	0	0.00	6.86	0.1	374	0.03%
2022/09/12	0	0.00	5	7.14	7.11	-5	361	-1.38%
2022/09/08	0.2	6.65	0	0.00	6.62	0.2	245	0.08%
2022/09/07	0.1	6.59	0	0.00	6.59	0.1	249	0.04%
2022/09/06	0	0.00	1	6.60	6.59	-1	255	-0.39%
2022/09/01	0.2	6.70	0	0.00	6.70	0.2	260	0.08%
2022/08/31	0	0.00	5	6.72	6.76	-5	258	-1.94%
2022/08/30	1	6.71	0	0.00	6.77	1	255	0.39%
2022/08/29	0	0.00	5	6.67	6.66	-5	253	-1.98%
2022/08/23	0.2	6.22	5	6.41	6.35	-4.8	241	-2.01%
2022/08/22	0.2	6.22	0	0.00	6.19	0.2	234	0.07%
2022/08/19	0.2	6.27	0	0.00	6.24	0.2	238	0.07%
2022/08/18	0.1	6.26	0	0.00	6.23	0.1	245	0.03%
2022/08/16	0	0.00	5	6.26	6.27	-5	274	-1.82%
2022/08/15	0.1	6.22	0	0.00	6.22	0.1	336	0.03%
2022/08/12	0	0.00	10	6.19	6.21	-10	380	-2.63%
2022/08/10	1.1	6.16	0	0.00	6.15	1.1	377	0.29%
2022/08/09	0.1	6.13	2	6.10	6.09	-1.9	376	-0.50%
2022/08/08	0	0.00	1	6.11	6.10	-1	377	-0.26%
2022/08/03	0.2	6.10	0	0.00	6.04	0.2	384	0.05%
2022/07/27	0.1	6.13	0	0.00	6.12	0.1	398	0.03%
2022/07/19	0.1	6.06	0	0.00	6.06	0.1	407	0.02%
2022/07/18	0.1	6.10	0	0.00	6.05	0.1	407	0.02%
2022/07/12	0.2	6.00	0	0.00	5.91	0.2	409	0.05%
2022/07/11	0.1	6.06	0	0.00	6.02	0.1	405	0.02%
2022/07/06	0.1	6.15	0	0.00	6.07	0.1	402	0.02%
2022/06/23	0.2	6.41	0	0.00	6.30	0.2	406	0.06%
2022/06/16	0	0.00	14	6.64	6.51	-14	405	-3.45%
2022/06/15	0.3	6.63	0	0.00	6.64	0.3	400	0.06%
2022/06/14	1	6.62	0	0.00	6.54	1	396	0.25%
2022/06/10	0.1	6.87	0	0.00	6.82	0.1	383	0.03%
2022/06/08	0.1	6.83	0	0.00	6.77	0.1	374	0.03%
2022/06/07	1	6.83	0	0.00	6.76	1	375	0.27%
2022/06/06	0.1	6.89	5	6.84	6.84	-4.9	375	-1.31%
2022/06/02	0.1	6.89	0	0.00	6.87	0.1	377	0.03%
2022/06/01	0	0.00	0.1	6.94	6.90	-0.1	382	-0.02%
2022/05/30	0.1	6.87	1	6.90	6.90	-0.9	378	-0.25%
2022/05/27	0.1	6.89	0	0.00	6.80	0.1	375	0.03%
2022/05/26	2	6.92	0	0.00	6.84	2	374	0.53%
2022/05/24	6.2	6.84	0	0.00	6.79	6.2	364	1.70%
2022/05/23	1	7.09	0	0.00	7.00	1	345	0.29%
2022/05/20	11.3	6.70	0.1	6.71	6.71	11.2	287	3.89%
2022/05/19	0.1	6.15	0	0.00	6.10	0.1	243	0.05%
2022/05/18	0.1	6.15	0	0.00	6.13	0.1	245	0.05%
2022/05/16	0	0.00	1	6.06	6.07	-1	246	-0.41%
2022/05/13	1	6.05	0	0.00	6.06	1	245	0.41%
2022/05/12	1.4	6.00	0	0.00	5.95	1.4	245	0.57%
2022/05/10	0.1	6.12	0	0.00	6.07	0.1	242	0.04%
2022/05/09	0.1	6.27	0	0.00	6.12	0.1	239	0.04%
2022/05/05	0.1	6.50	0	0.00	6.47	0.1	232	0.04%
2022/05/03	1.1	6.50	0	0.00	6.48	1.1	242	0.45%
2022/04/26	1.1	6.65	16	6.61	6.59	-14.9	248	-5.99%
2022/04/25	1	6.61	0	0.00	6.61	1	249	0.40%
2022/04/21	0.1	6.75	0	0.00	6.71	0.1	257	0.03%
2022/04/19	0.2	6.70	0	0.00	6.68	0.2	264	0.08%
2022/04/07	0.4	6.74	0	0.00	6.74	0.4	296	0.14%
2022/04/06	0.4	6.79	0	0.00	6.77	0.4	298	0.15%
2022/04/01	0	6.79	0	0.00	6.77	0	299	0.01%
2022/03/31	0.1	6.81	0	0.00	6.75	0.1	302	0.04%
2022/03/30	0.3	6.92	0	0.00	6.83	0.3	301	0.08%
2022/03/28	0.1	6.88	0	6.90	6.88	0	309	0.01%
2022/03/25	0.3	6.90	0.2	6.88	6.85	0.1	308	0.03%
2022/03/23	0.1	6.95	0	0.00	6.93	0.1	307	0.03%
2022/03/21	0.2	6.85	1	6.86	6.85	-0.9	306	-0.28%
2022/03/18	0.6	6.80	0	0.00	6.76	0.6	305	0.19%
2022/03/17	0.3	6.76	0	0.00	6.75	0.3	308	0.10%
2022/03/15	0.2	6.65	0.3	6.64	6.62	-0.1	310	-0.03%
2022/03/11	0.2	6.71	0	0.00	6.65	0.2	317	0.06%
2022/03/10	0.1	6.79	0	0.00	6.71	0.1	317	0.03%
2022/03/08	1.2	6.60	0	0.00	6.57	1.2	318	0.37%
2022/03/07	0.7	6.82	0	0.00	6.74	0.7	318	0.20%
2022/03/04	0.1	6.86	0	0.00	6.84	0.1	317	0.03%
2022/03/02	0.7	6.93	0	0.00	6.89	0.7	341	0.19%
2022/03/01	0.1	6.91	0	0.00	6.90	0.1	344	0.03%
2022/02/25	0.3	6.92	0	0.00	6.89	0.3	344	0.08%
2022/02/24	0.6	6.96	0	0.00	6.86	0.6	352	0.18%
2022/02/18	0.2	7.05	0	0.00	7.05	0.2	366	0.06%
2022/02/17	0.2	7.10	0	0.00	7.00	0.2	367	0.05%
2022/02/16	0.2	7.07	0	0.00	7.05	0.2	372	0.06%
2022/02/15	0.3	7.09	0	0.00	7.01	0.3	375	0.08%
2022/02/11	0	7.11	0	0.00	7.08	0	396	0.01%
2022/02/10	0.2	7.10	0	0.00	7.04	0.2	403	0.05%
2022/02/09	0	0.00	8	7.05	7.08	-8	405	-1.97%
2022/02/07	0.1	7.00	0	0.00	7.02	0.1	417	0.02%
2022/01/25	0.4	6.98	0	0.00	6.81	0.4	426	0.08%
2022/01/24	0.3	6.99	0	0.00	6.97	0.3	424	0.07%
2022/01/21	1	7.07	0	0.00	7.00	1	427	0.23%
2022/01/20	0	7.11	0	0.00	7.06	0	424	0.00%
2022/01/19	0	7.10	0	0.00	7.06	0	432	0.00%
2022/01/18	0.1	7.10	0	0.00	7.08	0.1	437	0.03%
2022/01/17	0.1	7.06	0	0.00	7.07	0.1	447	0.03%
2022/01/14	0.1	7.14	0	0.00	7.07	0.1	448	0.01%
2022/01/12	1	7.17	5.7	7.19	7.20	-4.7	460	-1.02%
2022/01/10	0.2	7.39	0	0.00	7.34	0.2	683	0.03%
2022/01/06	0.1	7.35	0	0.00	7.27	0.1	674	0.02%
2022/01/05	0	7.31	0	0.00	7.29	0	676	0.01%
2022/01/04	0.2	7.31	0	0.00	7.31	0.2	679	0.03%
2022/01/03	1.2	7.28	30	7.31	7.28	-28.8	678	-4.25%
2021/12/30	0.1	7.35	0	0.00	7.30	0.1	681	0.02%
2021/12/29	8.2	7.29	5	7.30	7.33	3.2	680	0.47%
2021/12/28	0.5	7.30	0	0.00	7.27	0.5	684	0.07%
2021/12/27	0	7.29	0	0.00	7.28	0	687	0.01%
2021/12/23	10	7.27	0	0.00	7.25	10	703	1.42%
2021/12/20	0.2	7.16	0	0.00	7.13	0.2	732	0.03%
2021/12/14	0	7.16	0	0.00	7.12	0	902	0.00%
2021/12/13	1	7.12	0	0.00	7.16	1	908	0.11%
2021/12/10	0.2	7.16	0	0.00	7.13	0.2	909	0.02%
2021/12/09	10	7.24	0	0.00	7.19	10	909	1.10%
2021/12/07	0	7.16	0	0.00	7.12	0	908	0.00%
2021/12/06	10	7.15	0	0.00	7.14	10	907	1.10%
2021/12/02	0.1	7.14	0	0.00	7.08	0.1	915	0.01%
2021/11/30	4	7.04	0	0.00	7.05	4	917	0.44%
2021/11/26	0.1	7.26	0	0.00	7.12	0.1	910	0.01%
2021/11/25	0.3	7.29	0	0.00	7.25	0.3	897	0.03%
2021/11/24	0.1	7.34	0	0.00	7.29	0.1	896	0.01%
2021/11/23	0.1	7.38	0	0.00	7.27	0.1	899	0.01%
2021/11/22	0.6	7.33	0	0.00	7.26	0.6	897	0.07%
2021/11/17	1.1	7.26	0	0.00	7.26	1.1	891	0.13%
2021/11/15	0.1	7.39	0	0.00	7.27	0.1	910	0.01%
2021/11/12	0.2	7.43	0	0.00	7.39	0.2	912	0.02%
2021/11/10	0.1	7.49	0	0.00	7.42	0.1	929	0.01%
2021/11/03	0.1	7.29	0	0.00	7.32	0.1	943	0.01%
2021/11/02	1.1	7.31	0	0.00	7.23	1.1	953	0.11%
2021/10/28	5	7.41	5	7.36	7.36	0	959	0.00%
2021/10/20	1	7.45	0	0.00	7.49	1	983	0.10%
2021/10/19	5	7.73	0	0.00	7.55	5	987	0.51%
2021/10/14	0	0.00	10	7.05	7.03	-10	816	-1.22%
2021/10/13	0.5	7.11	0	0.00	7.07	0.5	827	0.07%
2021/10/08	0.1	7.28	0	0.00	7.21	0.1	856	0.01%
2021/10/04	0.3	7.09	0	0.00	6.96	0.3	891	0.04%
2021/10/01	0.3	7.18	0	0.00	7.10	0.3	895	0.03%
2021/09/30	0.1	7.35	0	0.00	7.36	0.1	906	0.01%
2021/09/29	1.2	7.23	0	0.00	7.28	1.2	923	0.13%
2021/09/28	0.2	7.40	0	0.00	7.30	0.2	938	0.02%
2021/09/24	10.2	7.25	0	0.00	7.29	10.2	1,081	0.94%
2021/09/22	1	7.07	0	0.00	7.04	1	1,084	0.09%
2021/09/15	0.1	7.12	0	0.00	7.12	0.1	983	0.01%
2021/09/08	0.2	6.93	0	0.00	6.84	0.2	1,073	0.02%
2021/09/06	0.2	7.05	0	0.00	6.97	0.2	1,084	0.02%
2021/08/31	1.2	7.12	0	0.00	7.14	1.2	1,097	0.11%
2021/08/20	0.2	6.88	0	0.00	6.82	0.2	1,228	0.02%
2021/08/17	0.1	7.16	0	0.00	7.00	0.1	1,254	0.01%
2021/08/16	1	7.32	0	0.00	7.09	1	1,255	0.08%
2021/08/11	0.3	7.49	0	0.00	7.42	0.3	1,285	0.02%
2021/08/09	0.1	7.75	0	0.00	7.65	0.1	1,342	0.01%
2021/08/06	0	0.00	1	7.76	7.78	-1	1,370	-0.07%
2021/08/05	0.1	7.88	0.3	7.91	7.80	-0.2	1,429	-0.01%
2021/08/04	0.8	7.95	0	0.00	7.88	0.8	1,513	0.05%
2021/07/21	0.1	8.08	10	7.98	7.87	-9.9	2,117	-0.47%
2021/07/16	15	8.39	0	0.00	8.36	15	2,239	0.67%
2021/07/09	0.1	8.29	0	0.00	8.27	0.1	2,481	0.00%
2021/07/08	0.2	8.50	0	0.00	8.42	0.2	2,492	0.01%
2021/07/06	0	8.52	0	0.00	8.52	0	2,532	0.00%
2021/07/05	0.1	8.22	0	0.00	8.45	0.1	2,529	0.00%
2021/07/02	0.2	8.72	0	0.00	8.12	0.2	2,520	0.01%
2021/06/30	1.1	8.12	0	0.00	8.10	1.1	2,395	0.05%
2021/06/25	0.1	8.13	0	0.00	8.03	0.1	2,406	0.00%
2021/06/24	0.1	8.12	0	0.00	8.11	0.1	2,412	0.00%
2021/06/09	0.3	7.93	0	0.00	7.91	0.3	2,806	0.01%
2021/06/03	0.1	8.25	0	0.00	8.24	0.1	2,872	0.00%
2021/05/31	0.2	7.79	0	0.00	7.62	0.2	3,302	0.01%
2021/05/27	0.2	7.67	0	0.00	7.75	0.2	3,306	0.01%
2021/05/24	0.1	7.54	0	0.00	7.50	0.1	3,351	0.00%
2021/05/20	0.1	7.49	0	0.00	7.35	0.1	3,413	0.00%
2021/05/19	0.2	7.29	0	0.00	7.33	0.2	3,415	0.01%
2021/05/18	0.1	6.83	0	0.00	7.06	0.1	3,444	0.00%
2021/05/17	0.2	6.76	11.4	6.69	6.42	-11.2	3,440	-0.32%
2021/05/14	1.1	7.25	6	7.11	7.12	-4.9	3,430	-0.14%
2021/05/13	1.2	7.14	1.7	7.11	7.07	-0.5	3,402	-0.02%
2021/05/12	3.3	7.66	0	0.00	7.66	3.3	3,362	0.10%
2021/05/07	0	8.85	0	0.00	8.76	0	3,233	0.00%
2021/05/06	4	8.99	0	0.00	8.79	4	3,239	0.12%
2021/05/04	0.1	8.45	5	8.77	8.30	-4.9	3,149	-0.16%
2021/04/29	3	9.20	2	8.92	8.89	1	3,014	0.03%
2021/04/27	3.6	8.89	2	8.93	8.90	1.6	2,902	0.06%
2021/04/26	0.2	8.80	0	0.00	8.69	0.2	2,857	0.01%
2021/04/22	0.1	8.76	0	0.00	8.38	0.1	2,861	0.00%
2021/04/21	2	8.84	0	0.00	8.84	2	2,777	0.07%
2021/04/20	5.1	8.50	0	0.00	8.60	5.1	2,737	0.18%
2021/04/19	0.1	8.60	43	8.61	8.66	-43	2,719	-1.58%
2021/04/16	5	8.39	20	8.35	8.35	-15	2,654	-0.57%
2021/04/14	0.2	7.92	0.1	8.05	7.84	0.1	2,578	0.01%
2021/04/13	0	0.00	16	8.12	7.99	-16	2,620	-0.61%
2021/04/12	6.1	8.00	10	7.92	8.12	-4	2,634	-0.15%
2021/04/08	0.4	7.89	30	7.89	7.85	-29.6	2,699	-1.10%
2021/04/06	3.4	7.73	0	0.00	7.72	3.4	2,769	0.12%
2021/03/31	0.1	7.94	0	0.00	7.83	0.1	2,844	0.00%
2021/03/30	0.2	7.95	20	7.93	7.87	-19.8	2,883	-0.69%
2021/03/29	0.1	8.02	10	8.00	7.98	-9.9	2,905	-0.34%
2021/03/26	0.6	7.88	0	0.00	7.94	0.6	3,021	0.02%
2021/03/25	33.3	7.71	0	0.00	7.72	33.3	3,060	1.09%
2021/03/24	40.2	7.81	11	8.02	7.95	29.2	3,047	0.96%
2021/03/23	48.3	8.23	2.1	8.21	8.18	46.2	2,991	1.54%
2021/03/22	0.1	9.13	0	0.00	9.08	0.1	2,867	0.00%
2021/03/17	0.1	9.15	0	0.00	9.01	0.1	2,983	0.00%
2021/03/16	0.3	9.19	0	0.00	9.15	0.3	3,159	0.01%
2021/03/11	0.1	8.92	0	0.00	8.91	0.1	3,671	0.00%
2021/03/08	0.2	8.91	0	0.00	8.77	0.2	5,510	0.00%
2021/03/04	22	9.11	0	0.00	9.28	22	5,584	0.39%
2021/03/02	20	8.93	0	0.00	8.86	20	5,249	0.38%
2021/02/26	0	0.00	6	9.03	8.95	-6	5,259	-0.11%
2021/02/25	0	0.00	0.1	9.02	8.97	-0.1	5,260	0.00%
2021/02/24	0	0.00	10	8.82	8.88	-10	5,274	-0.19%
2021/02/23	0	0.00	17	9.07	9.07	-17	5,570	-0.31%
2021/02/22	0	0.00	10	8.95	8.92	-10	5,617	-0.18%
2021/02/19	0	0.00	5	8.74	8.74	-5	5,588	-0.09%
2021/02/18	30	8.69	10	8.86	8.75	20	5,596	0.36%
2021/02/03	0	0.00	0.2	8.25	8.25	-0.2	5,735	0.00%
2021/01/29	0.1	8.25	0	0.00	8.03	0.1	5,749	0.00%
2021/01/26	1	8.25	0	0.00	8.06	1	5,756	0.02%
2021/01/22	0.1	7.92	0	0.00	7.91	0.1	5,799	0.00%
2021/01/21	0.1	8.00	0	0.00	7.88	0.1	6,110	0.00%
2021/01/20	0	0.00	2	8.31	8.11	-2	6,103	-0.03%
2021/01/18	0.3	8.43	2	8.18	8.28	-1.7	6,138	-0.03%
2021/01/15	21	8.52	0	0.00	8.51	21	6,128	0.34%
2021/01/06	6.3	8.92	0	0.00	8.89	6.3	6,645	0.10%
2021/01/04	0	0.00	5	9.48	9.20	-5	6,625	-0.08%
2020/12/31	0.5	9.22	15	9.27	9.22	-14.5	6,576	-0.22%
2020/12/28	0.2	9.06	0	0.00	9.19	0.2	6,551	0.00%
2020/12/25	5	9.05	0	0.00	9.09	5	6,603	0.08%
2020/12/24	0	0.00	10	9.17	9.19	-10	6,606	-0.15%
2020/12/23	0.1	9.10	0	0.00	9.12	0.1	6,635	0.00%
2020/12/22	6	9.37	10	9.41	8.97	-4	6,739	-0.06%
2020/12/21	1	8.53	0	0.00	8.97	1	7,454	0.01%
2020/12/18	0	0.00	17	8.92	8.83	-17	7,446	-0.23%
2020/12/17	0.3	9.08	10	9.05	8.98	-9.7	7,585	-0.13%
2020/12/16	0	0.00	1.1	9.05	9.07	-1.1	7,741	-0.01%
2020/12/15	10.1	9.07	0	0.00	8.94	10.1	7,824	0.13%
2020/12/14	0	0.00	5	9.17	9.06	-5	7,871	-0.06%
2020/12/11	10	8.96	14	9.00	9.02	-4	7,836	-0.05%
2020/12/10	5	9.12	0	0.00	9.26	5	7,764	0.06%
2020/12/09	12.4	9.22	42	9.35	9.32	-29.6	7,598	-0.39%
2020/12/08	1.1	8.52	0	0.00	8.58	1.1	7,273	0.02%
2020/12/07	10.1	8.46	9	8.48	8.43	1.1	7,224	0.02%
2020/12/04	42.1	8.89	21	8.90	8.80	21.1	7,083	0.30%
2020/12/03	78.1	10.42	56	11.09	9.63	22.1	6,720	0.33%
2020/12/02	5	10.70	50	10.70	10.70	-45	5,417	-0.83%
2020/12/01	0	0.00	4	9.74	9.74	-4	5,380	-0.07%
2020/11/30	225	8.32	420.9	8.47	8.86	-195.8	5,423	-3.61%	大買/大賣/鉅額交易
2020/11/26	100	7.96	0	0.00	8.05	100	5,405	1.85%
2020/11/24	100.2	8.01	0	0.00	7.97	100.2	5,359	1.87%
2020/11/20	22.4	8.55	12	8.36	7.97	10.4	5,364	0.19%
2020/11/19	0	0.00	30	8.14	8.16	-30	5,044	-0.59%
2020/11/17	5.3	7.48	0	0.00	7.40	5.3	5,110	0.10%
2020/11/16	5	7.58	0	0.00	7.50	5	5,094	0.10%
2020/11/13	1	7.67	5	7.82	7.63	-4	5,086	-0.08%
2020/11/12	5	7.62	34	7.97	7.63	-29	5,089	-0.57%
2020/11/11	25.2	7.70	15	7.76	7.71	10.2	4,977	0.21%
2020/11/10	0	0.00	20	7.32	7.27	-20	4,894	-0.41%
2020/11/06	3	7.07	0	0.00	7.11	3	4,842	0.06%
2020/11/04	10	7.10	0	0.00	7.05	10	4,806	0.21%
2020/10/30	25.2	7.48	0	0.00	7.38	25.2	4,795	0.53%
2020/10/29	10	7.31	30	7.88	7.77	-20	4,751	-0.42%
2020/10/26	0	0.00	20	7.81	7.74	-20	4,328	-0.46%
2020/10/21	20	7.63	0	0.00	7.65	20	4,245	0.47%
2020/10/20	55	7.88	0	0.00	7.70	55	4,203	1.31%
2020/10/19	10	8.09	0	0.00	8.09	10	4,133	0.24%
2020/10/16	7	8.30	9.1	8.79	8.20	-2.1	4,090	-0.05%
2020/10/15	64	8.62	31	8.67	8.62	33	3,975	0.83%
2020/10/14	0	0.00	27	7.87	8.11	-27	3,690	-0.73%
2020/10/13	18.1	7.44	0	0.00	7.38	18.1	3,660	0.50%
2020/10/12	11.1	7.69	0.1	7.81	7.60	11	3,673	0.30%
2020/10/08	0	0.00	2	8.25	8.05	-2	3,788	-0.05%
2020/10/06	0	0.00	2.8	8.16	7.88	-2.8	3,756	-0.07%
2020/09/30	0	0.00	20	8.16	8.27	-20	3,810	-0.52%
2020/09/29	10	7.73	0	0.00	7.60	10	3,752	0.27%
2020/09/28	5	8.13	0	0.00	8.00	5	3,710	0.13%
2020/09/25	29	8.44	0	0.00	8.13	29	3,636	0.80%
2020/09/24	38.1	9.84	61	9.84	9.03	-22.9	3,501	-0.66%
2020/09/23	0	0.00	5	9.84	9.84	-5	2,650	-0.19%
2020/09/22	1	8.95	31	8.86	8.95	-30	2,602	-1.15%
2020/09/21	4	8.01	67	8.01	8.14	-63	2,413	-2.61%
2020/09/18	7	7.40	0	0.00	7.40	7	2,218	0.32%
2020/09/17	0	0.00	191	6.63	6.73	-191	2,091	-9.13%	大賣/鉅額交易
2020/09/16	6.1	6.14	0	0.00	6.12	6.1	1,999	0.30%
2020/09/15	1	6.15	0	0.00	6.12	1	1,977	0.05%
2020/09/14	0.3	6.17	0	0.00	6.07	0.3	1,969	0.02%
2020/09/11	44.2	6.15	25	6.17	6.14	19.2	1,937	0.99%
2020/09/10	0.6	6.26	8	6.36	6.24	-7.4	1,906	-0.39%
2020/09/09	5.2	6.08	5	6.23	6.18	0.2	1,874	0.01%
2020/09/08	41.4	6.44	20	6.25	6.18	21.4	1,849	1.16%
2020/09/07	80.1	6.52	56	6.53	6.38	24.1	1,802	1.34%
2020/09/04	4.4	6.06	0	0.00	6.05	4.4	1,700	0.26%
2020/09/03	0.6	6.15	18	6.10	6.13	-17.4	1,655	-1.05%
2020/09/02	71	6.06	23	5.80	5.92	48	1,562	3.07%
2020/09/01	10	5.58	0	0.00	5.60	10	1,417	0.71%
2020/08/31	7.5	5.60	5	5.64	5.56	2.5	1,410	0.17%
2020/08/28	13.1	5.58	0	0.00	5.62	13.1	1,396	0.94%
2020/08/27	1.1	5.56	0	0.00	5.56	1.1	1,392	0.08%
2020/08/25	0.3	5.54	0	0.00	5.50	0.3	1,324	0.02%
2020/08/21	0	0.00	10	5.53	5.40	-10	1,275	-0.78%
2020/08/20	0.2	5.21	0	0.00	5.09	0.2	1,161	0.02%
2020/08/19	0.1	5.43	0	5.43	5.37	0.1	1,173	0.00%
2020/08/18	20	5.37	11	5.49	5.35	9	1,213	0.74%
2020/08/17	1.4	5.27	0	0.00	5.27	1.4	1,184	0.12%
2020/08/13	0.4	5.18	0	0.00	5.11	0.4	1,189	0.03%
2020/08/10	0.2	5.35	10	5.37	5.32	-9.8	1,269	-0.77%
2020/08/07	0	0.00	10	5.29	5.25	-10	1,270	-0.79%
2020/08/06	0.1	5.33	11	5.31	5.26	-10.9	1,274	-0.86%
2020/08/05	0.1	5.13	0	0.00	5.08	0.1	1,206	0.01%
2020/08/04	0.2	5.16	0	0.00	5.06	0.2	1,232	0.02%
2020/08/03	0.1	5.13	0	0.00	5.08	0.1	1,295	0.01%
2020/07/30	0.1	5.17	0	0.00	5.10	0.1	1,326	0.01%
2020/07/29	0.1	5.05	0	0.00	5.03	0.1	1,325	0.01%
2020/07/28	0.1	4.92	0	0.00	4.87	0.1	1,325	0.01%
2020/07/27	0.1	5.09	0	0.00	5.02	0.1	1,328	0.01%
2020/07/24	1	5.30	0	0.00	5.14	1	1,358	0.07%
2020/07/23	0.2	5.38	7	5.34	5.28	-6.8	1,405	-0.49%
2020/07/22	0.2	5.49	0	0.00	5.39	0.2	1,408	0.01%
2020/07/21	0.1	5.42	0	0.00	5.35	0.1	1,402	0.01%
2020/07/20	0.1	5.47	0	0.00	5.34	0.1	1,388	0.01%
2020/07/17	10	5.40	0	0.00	5.35	10	1,381	0.72%
2020/07/15	0.1	6.02	14	6.01	5.92	-13.9	1,294	-1.07%
2020/07/13	1	5.58	0	0.00	5.65	1	1,120	0.09%
2020/07/09	7	5.40	0	0.00	5.40	7	994	0.70%
2020/07/08	2	5.38	12	5.37	5.37	-10	962	-1.04%
2020/07/07	2	5.05	0	0.00	4.95	2	909	0.22%
2020/07/01	0	0.00	2	5.10	5.08	-2	900	-0.22%
2020/06/30	0	0.00	2	5.04	5.03	-2	901	-0.22%
2020/06/19	0.1	5.16	31	5.16	5.11	-30.9	909	-3.40%
2020/06/18	0	0.00	5	5.10	5.10	-5	904	-0.55%
2020/06/17	0	0.00	10	5.08	5.08	-10	906	-1.10%
2020/06/16	0	0.00	1	5.04	5.08	-1	913	-0.11%
2020/06/11	30	4.99	0	0.00	4.96	30	937	3.20%
2020/06/08	0	0.00	21	5.31	5.39	-21	970	-2.16%
2020/06/05	0	0.00	10	5.30	5.33	-10	960	-1.04%
2020/06/02	0	0.00	5	5.23	5.21	-5	984	-0.51%
2020/05/28	0	0.00	10	5.21	5.18	-10	976	-1.02%
2020/05/27	0	0.00	15	5.18	5.17	-15	968	-1.55%
2020/05/20	20	5.15	0	0.00	5.13	20	889	2.25%
2020/05/19	0	0.00	6	5.42	5.26	-6	871	-0.69%
2020/05/14	5	4.92	0	0.00	4.80	5	780	0.64%
2020/05/13	0	0.00	2	4.90	5.00	-2	774	-0.26%
2020/05/12	10	5.00	0	0.00	4.95	10	767	1.30%
2020/05/11	10	5.04	0	0.00	5.04	10	766	1.30%
2020/05/08	0	0.00	15	5.24	5.16	-15	738	-2.03%
2020/05/07	0	0.00	10	4.77	4.77	-10	671	-1.49%
2020/04/29	100	4.53	103	4.47	4.50	-3	622	-0.48%	大賣/
2020/04/28	0	0.00	30	4.43	4.43	-30	583	-5.14%
2020/04/27	0	0.00	10	3.99	4.03	-10	541	-1.85%
2020/04/21	0	0.00	15	3.95	3.86	-15	529	-2.83%
2020/04/06	0	0.00	1	3.85	3.90	-1	509	-0.20%
2020/03/18	0	0.00	2	3.75	3.65	-2	503	-0.40%
2020/01/07	19	5.97	0	0.00	5.95	19	368	5.16%
2019/12/30	0	0.00	10	6.16	6.13	-10	358	-2.79%
2019/12/26	1	6.22	30	6.30	6.21	-29	357	-8.12%
2019/12/25	0	0.00	10	6.15	6.11	-10	324	-3.08%
2019/12/20	0	0.00	5	5.91	5.92	-5	304	-1.64%
2019/12/19	5	5.92	0	0.00	5.94	5	318	1.57%
2019/11/26	0	0.00	18	5.81	5.84	-18	344	-5.22%
2019/11/19	0	0.00	1	5.98	5.90	-1	343	-0.29%
2019/11/18	0	0.00	5	5.85	5.86	-5	348	-1.43%
2019/11/08	6	5.93	0	0.00	5.95	6	389	1.54%
2019/11/01	0	0.00	36	5.98	5.89	-36	407	-8.82%
2019/10/23	0	0.00	2	5.85	5.84	-2	519	-0.39%
2019/10/17	1	5.81	0	0.00	5.80	1	543	0.18%
2019/10/16	1	5.74	0	0.00	5.75	1	553	0.18%
2019/09/26	10	5.94	0	0.00	5.98	10	769	1.30%
2019/09/16	0	0.00	13	6.19	6.05	-13	857	-1.52%
2019/09/12	2	5.98	0	0.00	5.90	2	826	0.24%
2019/09/05	0	0.00	1	5.99	5.97	-1	816	-0.12%
2019/08/30	0	0.00	10	5.88	5.86	-10	809	-1.24%
2019/08/14	0	0.00	3	5.73	5.58	-3	784	-0.38%
2019/08/07	33	6.08	0	0.00	6.01	33	749	4.40%
2019/08/06	0	0.00	10	5.99	6.05	-10	763	-1.31%
2019/07/31	2	6.25	42	6.26	6.26	-40	804	-4.97%
2019/07/25	0	0.00	10	6.15	6.13	-10	719	-1.39%
2019/07/18	0	0.00	1	6.06	6.05	-1	744	-0.13%
2019/07/17	3	6.16	0	0.00	6.15	3	767	0.39%
2019/07/11	10	6.07	0	0.00	6.04	10	790	1.26%
2019/07/10	20	6.03	0	0.00	6.01	20	786	2.54%
2019/07/05	10	6.11	0	0.00	6.10	10	804	1.24%
2019/07/04	12	6.11	0	0.00	6.14	12	800	1.50%
2019/07/03	1	6.08	0	0.00	6.08	1	796	0.13%
2019/07/02	61	6.12	1	6.11	6.11	60	771	7.78%
2019/06/21	5	6.68	0	0.00	6.64	5	696	0.72%
2019/06/20	6	6.65	0	0.00	6.67	6	721	0.83%
2019/06/10	5	6.72	1	6.70	6.70	4	720	0.55%
2019/05/30	5	6.85	0	0.00	6.85	5	734	0.68%
2019/05/28	18	6.88	0	0.00	6.82	18	742	2.42%
2019/05/16	30	6.95	0	0.00	6.92	30	801	3.74%
2019/05/10	60	7.26	0	0.00	7.11	60	794	7.55%
2019/05/03	0	0.00	5	7.86	7.87	-5	748	-0.67%
2019/05/02	0	0.00	15	7.75	7.86	-15	743	-2.02%
2019/04/30	0	0.00	20	7.58	7.61	-20	734	-2.72%
2019/04/29	35	7.48	0	0.00	7.53	35	731	4.79%
2019/04/26	11	7.88	0	0.00	7.89	11	711	1.55%
2019/04/24	40	8.07	0	0.00	8.03	40	699	5.72%
2019/04/23	0	0.00	5	8.32	8.16	-5	688	-0.73%
2019/04/22	25	8.26	57	8.14	8.16	-32	652	-4.90%
2019/04/19	0	0.00	15	7.73	7.74	-15	599	-2.50%
2019/04/17	0	0.00	4	7.50	7.45	-4	580	-0.69%
2019/04/16	1	7.58	0	0.00	7.48	1	571	0.17%
2019/04/15	0	0.00	1	7.70	7.57	-1	569	-0.18%
2019/04/11	20	7.61	32	7.77	7.52	-12	543	-2.21%
2019/04/10	0	0.00	55	7.24	7.40	-55	465	-11.82%
2019/04/09	1	6.74	0	0.00	6.73	1	429	0.23%
2019/03/28	30	6.80	5	6.85	6.68	25	408	6.12%
2019/03/22	1	7.28	0	0.00	7.29	1	355	0.28%
2019/02/26	0	0.00	10	7.41	7.35	-10	472	-2.11%
2019/02/15	0	0.00	15	7.27	7.20	-15	458	-3.27%
2019/02/14	0	0.00	15	7.05	7.07	-15	425	-3.52%
2019/02/13	1	6.76	0	0.00	6.85	1	409	0.24%
2019/01/30	0	0.00	9	6.73	6.71	-9	397	-2.27%
2019/01/28	0	0.00	15	6.70	6.70	-15	395	-3.79%
2019/01/17	2	6.51	2	6.49	6.53	0	439	0.00%
2019/01/15	15	6.54	0	0.00	6.52	15	433	3.46%
2019/01/11	3	6.69	0	0.00	6.65	3	434	0.69%
2019/01/09	0	0.00	21	6.69	6.62	-21	439	-4.78%
2019/01/02	10	6.52	0	0.00	6.52	10	502	1.99%
2018/12/22	0	0.00	0.1	6.65	6.65	-0.1	527	-0.03%
2018/12/21	0	0.00	2	6.56	6.64	-2	530	-0.38%
2018/12/14	0	0.00	1	6.87	6.87	-1	566	-0.18%
2018/12/12	8	6.86	0	0.00	6.88	8	573	1.40%
2018/12/11	0	0.00	1	6.84	6.86	-1	581	-0.17%
2018/12/07	13	7.04	0	0.00	7.03	13	582	2.23%
2018/12/06	15	7.08	0	0.00	7.02	15	583	2.57%
2018/12/05	0	0.00	6	7.36	7.25	-6	578	-1.04%
2018/12/04	0	0.00	20	7.31	7.34	-20	589	-3.40%
2018/12/03	30	7.13	0	0.00	7.11	30	586	5.12%
2018/11/23	11	7.26	21	7.27	7.29	-10	566	-1.77%
2018/11/22	1	6.91	0	0.00	6.86	1	496	0.20%
2018/11/20	0	0.00	1	6.54	6.55	-1	482	-0.21%
2018/11/08	0	0.00	5	6.50	6.48	-5	509	-0.98%
2018/11/05	0	0.00	5	6.52	6.45	-5	529	-0.94%
2018/11/02	10	6.39	1	6.40	6.45	9	527	1.71%
2018/10/31	6	6.23	0	0.00	6.20	6	523	1.15%
2018/10/26	11	6.25	0	0.00	6.22	11	501	2.19%
2018/10/25	10	6.51	5	6.46	6.47	5	488	1.02%
2018/10/24	0	0.00	6	6.65	6.70	-6	489	-1.22%
2018/10/18	5	6.76	0	0.00	6.80	5	499	1.00%
2018/10/16	0	0.00	5	6.97	6.87	-5	499	-1.00%
2018/10/15	26	6.80	0	0.00	6.80	26	497	5.23%
2018/10/11	15	6.85	22	6.85	6.84	-7	496	-1.41%
2018/10/09	15	7.64	0	0.00	7.59	15	452	3.31%
2018/10/05	5	7.79	1	7.81	7.74	4	450	0.89%
2018/09/19	1	8.12	5	8.13	8.05	-4	598	-0.67%
2018/09/17	0	0.00	15	8.02	7.98	-15	606	-2.47%
2018/09/13	0	0.00	10	7.93	7.93	-10	601	-1.66%
2018/09/11	20	7.71	2	7.73	7.73	18	605	2.98%
2018/09/10	5	7.85	0	0.00	7.68	5	605	0.83%
2018/09/07	10	8.09	0	0.00	8.10	10	590	1.69%
2018/08/29	1	8.42	1	8.43	8.45	0	635	0.00%
2018/08/28	6	8.40	0	0.00	8.43	6	694	0.86%
2018/08/23	0	0.00	52	8.53	8.47	-52	729	-7.13%
2018/08/21	10	8.24	0	0.00	8.28	10	724	1.38%
2018/08/17	25	8.29	0	0.00	8.28	25	724	3.45%
2018/08/16	5	8.23	0	0.00	8.23	5	724	0.69%
2018/08/15	5	8.35	0	0.00	8.36	5	731	0.68%
2018/08/14	38	8.35	0	0.00	8.37	38	757	5.02%
2018/08/13	20	8.60	0	0.00	8.38	20	765	2.61%
2018/08/06	0	0.00	2	8.95	8.98	-2	793	-0.25%
2018/08/01	0	0.00	8	9.10	9.11	-8	807	-0.99%
2018/07/31	0	0.00	15	9.05	9.07	-15	807	-1.86%
2018/07/30	0	0.00	5	8.96	8.94	-5	806	-0.62%
2018/07/27	0	0.00	6	8.93	8.95	-6	817	-0.73%
2018/07/26	8	8.84	0	0.00	8.85	8	830	0.96%
2018/07/25	25	8.81	0	0.00	8.80	25	841	2.97%
2018/07/24	15	8.88	0	0.00	8.86	15	851	1.76%
2018/07/19	1	9.11	0	0.00	9.06	1	870	0.11%
2018/07/17	10	9.12	0	0.00	9.07	10	935	1.07%
2018/07/16	20	9.10	4	9.07	9.07	16	951	1.68%
2018/07/13	0	0.00	5	9.08	9.12	-5	969	-0.52%
2018/07/12	0	0.00	3	9.06	9.05	-3	1,015	-0.30%
2018/07/10	0	0.00	5	9.00	8.96	-5	1,079	-0.46%
2018/07/09	5	8.76	0.1	8.92	8.92	4.9	1,224	0.40%
2018/07/05	62	9.06	25	9.08	8.94	37	1,286	2.88%
2018/07/04	5	9.81	0	0.00	9.33	5	1,261	0.40%
2018/07/02	5	9.94	15	10.13	9.98	-10	1,253	-0.80%
2018/06/29	20	9.98	0	0.00	9.95	20	1,250	1.60%
2018/06/28	20	9.97	1	10.00	9.95	19	1,255	1.51%
2018/06/26	5	10.10	1	10.05	10.10	4	1,261	0.32%
2018/06/20	6	10.43	0	0.00	10.40	6	1,251	0.48%
2018/06/14	0	0.00	4	10.80	10.65	-4	1,252	-0.32%
2018/06/12	5	10.65	0	0.00	10.55	5	1,257	0.40%
2018/06/11	15	10.65	0	0.00	10.60	15	1,270	1.18%
2018/06/06	3	10.95	13	11.03	10.90	-10	1,287	-0.78%
2018/06/05	0	0.00	10	11.10	11.05	-10	1,283	-0.78%
2018/05/29	1	10.40	0	0.00	10.45	1	1,213	0.08%
2018/05/28	6	10.50	0	0.00	10.40	6	1,215	0.49%
2018/05/22	1	10.65	10	10.65	10.65	-9	1,215	-0.74%
2018/05/21	5	10.55	0	0.00	10.55	5	1,193	0.42%
2018/05/17	0	0.00	3	10.50	10.55	-3	1,219	-0.25%
2018/05/16	5	10.55	0	0.00	10.55	5	1,219	0.41%
2018/05/14	1	10.60	0	0.00	10.60	1	1,266	0.08%
2018/05/07	15	10.70	0	0.00	10.70	15	1,276	1.17%
2018/05/04	10	10.68	0	0.00	10.65	10	1,278	0.78%
2018/04/26	0	0.00	1	11.55	11.55	-1	1,244	-0.08%
2018/04/25	2	11.70	0	0.00	11.80	2	1,244	0.16%
2018/04/24	4	11.78	2	12.00	11.70	2	1,241	0.16%
2018/04/23	5	12.17	23	12.25	12.20	-18	1,234	-1.46%
2018/04/20	0	0.00	30	11.78	11.80	-30	1,198	-2.50%
2018/04/18	5	11.72	6	11.75	11.75	-1	1,222	-0.08%
2018/04/17	3	11.40	8	11.64	11.35	-5	1,192	-0.42%
2018/04/16	18	11.38	3	11.60	11.60	15	1,252	1.20%
2018/04/13	18	11.71	54	11.83	11.75	-36	1,234	-2.92%
2018/04/12	20	10.95	139	10.96	11.35	-119	1,159	-10.26%	大賣/鉅額交易
2018/04/11	51	10.34	1	10.30	10.35	50	1,088	4.59%
2018/04/10	10	10.58	0	0.00	10.40	10	1,081	0.92%
2018/04/09	19	10.57	0	0.00	10.65	19	1,088	1.75%
2018/04/02	6	10.83	0	0.00	10.85	6	1,068	0.56%
2018/03/30	40	11.05	0	0.00	11.05	40	1,036	3.86%
2018/03/29	7	11.16	2	11.15	11.15	5	1,026	0.49%
2018/03/26	5	11.20	0	0.00	11.20	5	1,061	0.47%
2018/03/23	0	0.00	10	11.15	11.15	-10	1,058	-0.95%
2018/03/21	5	11.35	0	0.00	11.40	5	1,052	0.48%
2018/03/20	8	11.30	0	0.00	11.35	8	1,063	0.75%
2018/03/19	1	11.30	0	0.00	11.30	1	1,061	0.09%
2018/03/09	30	11.83	0	0.00	11.65	30	1,046	2.87%
2018/03/07	2	11.60	2	11.55	11.55	0	1,037	0.00%
2018/03/05	1	11.40	0	0.00	11.35	1	1,039	0.10%
2018/03/01	0	0.00	2	11.55	11.60	-2	1,031	-0.19%
2018/02/26	2	11.75	20	11.76	11.75	-18	1,032	-1.74%
2018/02/23	0	0.00	30	11.77	11.75	-30	1,038	-2.89%
2018/02/22	10	11.43	15	11.60	11.60	-5	1,040	-0.48%
2018/02/21	25	11.50	4	11.58	11.50	21	1,045	2.01%
2018/02/12	81	11.42	1	11.45	11.45	80	1,049	7.62%
2018/02/09	10	11.75	4	11.85	11.85	6	1,044	0.57%
2018/02/07	0	0.00	5	12.25	12.15	-5	1,058	-0.47%
2018/02/06	5	12.20	0	0.00	12.00	5	1,058	0.47%
2018/02/01	15	12.97	0	0.00	12.90	15	1,035	1.45%
2018/01/25	0.2	13.15	0	0.00	13.20	0.2	1,060	0.02%
2018/01/23	1	13.15	0	0.00	13.10	1	1,059	0.09%
2018/01/22	1	13.15	0	0.00	13.20	1	1,056	0.09%
2018/01/15	0	0.00	1	13.75	13.70	-1	1,031	-0.10%
2018/01/12	0	0.00	24	13.70	13.70	-24	1,005	-2.39%
2018/01/10	0	0.00	5	13.50	13.50	-5	976	-0.51%
2018/01/09	3	13.43	6	13.37	13.35	-3	894	-0.34%
2018/01/08	4	13.28	39.3	13.37	13.45	-35.3	869	-4.06%
2018/01/05	3	12.98	0	0.00	13.05	3	792	0.38%
2018/01/04	0	0.00	5	12.65	12.65	-5	769	-0.65%
2018/01/03	0	0.00	5	12.70	12.65	-5	778	-0.64%