冠軍 (1806)-群益金鼎-館前券商分點個股進出

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

冠軍

(1806)

股價
10.30
漲跌
▼0.05
漲幅
-0.48%
成交量
332張
產業
上市玻璃類股
142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

冠軍 (1806)籌碼相關－群益金鼎-館前券商分點個股進出

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-館前券商分點個股進出
群益金鼎-館前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
2024/04/24	0	10.00	0	0.00	10.35	0	2,421	0.00%
2024/04/23	0.8	10.05	0	0.00	10.05	0.8	2,459	0.03%
2024/04/19	0.6	9.94	0	0.00	9.99	0.6	2,520	0.02%
2024/04/18	0	9.92	0	0.00	9.94	0	2,525	0.00%
2024/04/17	0.1	9.67	0	0.00	9.67	0.1	2,533	0.00%
2024/04/16	0.5	9.68	0	0.00	9.44	0.5	2,543	0.02%
2024/04/15	0.2	9.92	0	0.00	9.89	0.2	2,557	0.01%
2024/04/12	0.2	10.03	0	0.00	9.96	0.2	2,566	0.01%
2024/04/09	1	9.70	0	0.00	9.83	1	2,627	0.04%
2024/04/08	0.8	9.67	0	0.00	9.61	0.8	2,642	0.03%
2024/04/03	1.8	9.34	0	0.00	9.41	1.8	2,662	0.07%
2024/04/02	13.9	9.25	18.4	8.85	9.39	-4.5	2,669	-0.17%
2024/04/01	4	9.41	0.4	9.41	9.41	3.6	2,627	0.14%
2024/03/29	8.7	10.55	0	0.00	10.45	8.7	2,735	0.32%
2024/03/28	0.6	11.00	0	0.00	10.95	0.6	2,787	0.02%
2024/03/26	5	11.05	0	0.00	10.85	5	2,809	0.18%
2024/03/25	0.1	11.05	0	0.00	11.05	0.1	2,802	0.00%
2024/03/22	2.3	10.74	0	0.00	10.65	2.3	2,791	0.08%
2024/03/21	0.1	10.52	0	0.00	10.70	0.1	2,796	0.00%
2024/03/20	0.1	10.50	0	0.00	10.50	0.1	2,807	0.00%
2024/03/19	0.1	10.60	0	0.00	10.50	0.1	2,801	0.00%
2024/03/18	0.1	10.70	5	10.65	10.60	-4.9	2,796	-0.18%
2024/03/15	0.3	10.80	8	10.75	10.70	-7.7	2,809	-0.27%
2024/03/14	4.2	11.32	0	0.00	11.15	4.2	2,797	0.15%
2024/03/13	0	11.39	0	0.00	11.20	0	2,789	0.00%
2024/03/12	0.4	11.71	0	0.00	11.55	0.4	2,775	0.01%
2024/03/08	4.6	11.70	0.6	11.55	11.60	4.1	2,750	0.15%
2024/03/07	2	12.15	0	0.00	11.95	2	2,720	0.07%
2024/03/06	0.1	12.15	1.8	12.18	12.15	-1.7	2,704	-0.06%
2024/03/05	0	12.00	0	0.00	12.00	0	2,700	0.00%
2024/03/04	0	0.00	0.4	12.11	12.05	-0.4	2,677	-0.01%
2024/03/01	0	12.28	0	0.00	12.15	0	2,659	0.00%
2024/02/29	0.1	12.55	1	12.50	12.50	-0.9	2,637	-0.03%
2024/02/27	0.3	12.39	4	12.40	12.20	-3.7	2,609	-0.14%
2024/02/26	0	0.00	0	12.60	12.40	0	2,560	0.00%
2024/02/23	3	12.73	1	12.61	12.40	2	2,520	0.08%
2024/02/22	120	12.65	20.1	12.60	12.65	100	2,359	4.24%	大買/
2024/02/21	105.1	12.49	0	0.00	12.45	105.1	2,291	4.58%	大買/鉅額交易
2024/02/20	10	13.08	5	12.83	12.40	5	2,146	0.23%
2024/02/19	120	12.29	28.4	12.64	12.80	91.6	1,758	5.21%	大買/
2024/02/16	2.1	11.65	0.2	11.65	11.65	1.9	1,469	0.13%
2024/02/15	1.1	10.69	0	0.00	10.60	1.1	1,351	0.08%
2024/02/05	2.2	10.86	0	0.00	10.80	2.2	1,334	0.16%
2024/02/02	0	0.00	11	11.10	11.05	-11	1,323	-0.83%
2024/02/01	10	11.10	0	0.00	11.25	10	1,312	0.76%
2024/01/30	3	10.95	0	0.00	10.85	3	1,275	0.24%
2024/01/26	0	11.15	0	0.00	11.00	0	1,260	0.00%
2024/01/25	1.1	11.00	0	0.00	11.20	1.1	1,252	0.09%
2024/01/24	0.2	11.36	5	11.37	11.25	-4.8	1,233	-0.39%
2024/01/23	3.3	10.89	0	0.00	10.90	3.3	1,173	0.28%
2024/01/22	1.2	10.56	0	0.00	10.70	1.2	1,164	0.10%
2024/01/19	2.5	10.50	0	0.00	10.55	2.5	1,155	0.22%
2024/01/17	0.7	10.49	0	0.00	10.35	0.7	1,130	0.06%
2024/01/16	6.1	11.03	5	10.95	10.85	1.1	1,091	0.10%
2024/01/15	0.2	10.60	0	0.00	10.60	0.2	1,028	0.02%
2024/01/12	1.1	10.56	1	10.60	10.55	0.1	1,023	0.01%
2024/01/11	0	10.80	0	0.00	10.80	0	1,015	0.00%
2024/01/10	0	10.80	0	0.00	10.65	0	1,006	0.00%
2024/01/09	0.3	10.90	0	0.00	10.85	0.3	996	0.03%
2024/01/08	0	11.20	0	0.00	11.10	0	976	0.00%
2024/01/05	0	0.00	0.8	11.03	11.05	-0.8	964	-0.08%
2024/01/04	1	11.09	0.2	11.15	10.90	0.8	950	0.09%
2024/01/03	0	11.35	0	0.00	11.40	0	911	0.00%
2024/01/02	0	0.00	1	11.45	11.45	-1	892	-0.11%
2023/12/28	0	0.00	0.3	11.35	11.40	-0.3	844	-0.03%
2023/12/27	10.8	11.41	10	11.23	11.30	0.8	821	0.10%
2023/12/26	2	11.55	49.2	11.81	11.85	-47.2	747	-6.31%
2023/12/25	0	0.00	10	11.50	11.35	-10	611	-1.64%
2023/12/22	12.4	10.65	0	0.00	10.75	12.4	498	2.48%
2023/12/20	1	10.45	0	0.00	10.50	1	444	0.23%
2023/12/19	4.3	10.38	0	0.00	10.25	4.3	432	0.99%
2023/12/18	0.3	10.53	0	10.60	10.50	0.3	417	0.06%
2023/12/13	35.1	10.15	0	0.00	10.15	35.1	368	9.52%
2023/12/11	2.7	10.10	0	0.00	10.25	2.7	341	0.79%
2023/12/08	0	9.88	0	0.00	9.85	0	324	0.00%
2023/12/07	0	9.80	0	0.00	9.78	0	318	0.01%
2023/12/06	2.1	9.84	0.2	9.84	9.79	1.9	317	0.60%
2023/12/05	0.7	9.77	0	0.00	9.74	0.7	316	0.22%
2023/12/04	2.3	9.78	0.3	9.84	9.78	2	317	0.61%
2023/12/01	6.1	9.82	0	0.00	9.80	6.1	315	1.92%
2023/11/30	1.8	9.83	0	0.00	9.82	1.8	317	0.57%
2023/11/28	0.1	9.45	0	0.00	9.61	0.1	343	0.03%
2023/11/27	5.3	9.40	0	0.00	9.40	5.3	340	1.56%
2023/11/24	0.6	9.36	0	0.00	9.36	0.6	342	0.18%
2023/11/22	0.2	9.39	0	9.45	9.39	0.2	340	0.05%
2023/11/21	0.5	9.32	0	0.00	9.38	0.5	338	0.15%
2023/11/20	0.7	9.36	0	0.00	9.35	0.7	340	0.21%
2023/11/17	0	0.00	1	9.28	9.29	-1	338	-0.30%
2023/11/16	0.2	9.19	0	0.00	9.24	0.2	333	0.06%
2023/11/15	0.7	9.13	0	0.00	9.17	0.7	329	0.21%
2023/11/14	0.2	9.08	0	0.00	9.10	0.2	321	0.07%
2023/11/13	0.5	9.10	0	0.00	9.05	0.5	328	0.14%
2023/11/10	0.1	9.12	0	0.00	9.07	0.1	333	0.03%
2023/11/08	0.4	9.09	0	0.00	9.05	0.4	350	0.13%
2023/11/07	1.6	9.05	0	0.00	9.06	1.6	354	0.45%
2023/11/06	0.4	9.06	0	0.00	9.09	0.4	360	0.11%
2023/11/03	0	0.00	2	9.07	9.05	-2	364	-0.55%
2023/11/02	0.3	9.04	0	0.00	9.05	0.3	369	0.07%
2023/11/01	0.2	9.03	1	9.01	9.01	-0.8	372	-0.22%
2023/10/31	2.9	9.03	0	0.00	8.99	2.9	383	0.75%
2023/10/30	0.8	9.04	0	0.00	9.03	0.8	404	0.19%
2023/10/27	0	9.08	0	0.00	9.05	0	414	0.01%
2023/10/26	2.3	9.05	0	0.00	9.08	2.3	433	0.53%
2023/10/25	0	9.07	1	9.10	9.09	-1	438	-0.22%
2023/10/24	1.1	9.06	0.5	9.09	9.07	0.6	446	0.14%
2023/10/23	0.4	9.05	0	0.00	9.05	0.4	452	0.08%
2023/10/20	0	9.00	0	0.00	9.04	0	463	0.01%
2023/10/19	0	9.05	0	0.00	9.06	0	479	0.00%
2023/10/13	0.1	9.17	0	0.00	9.19	0.1	525	0.02%
2023/10/06	0	9.20	0	0.00	9.21	0	567	0.00%
2023/10/03	0	9.18	0	0.00	9.11	0	719	0.00%
2023/10/02	1	9.17	0.1	9.18	9.19	1	736	0.13%
2023/09/28	0	0.00	0.1	9.14	9.15	-0.1	771	-0.02%
2023/09/26	0	0.00	0.1	9.10	9.10	-0.1	814	-0.01%
2023/09/20	0	9.26	0	0.00	9.24	0	865	0.00%
2023/09/18	0	9.31	0	0.00	9.26	0	910	0.00%
2023/09/15	1	9.26	0	0.00	9.26	1	936	0.11%
2023/09/13	0	0.00	1	9.51	9.46	-1	997	-0.10%
2023/09/12	0	0.00	0.2	9.22	9.22	-0.2	1,063	-0.02%
2023/09/11	1.2	9.21	0.1	9.23	9.18	1.1	1,301	0.09%
2023/09/06	0	9.49	0	0.00	9.43	0	1,990	0.00%
2023/09/04	1.1	9.57	0	0.00	9.56	1.1	2,347	0.04%
2023/09/01	0	0.00	1.1	9.91	9.67	-1.1	2,397	-0.05%
2023/08/31	0	0.00	1	9.44	9.28	-1	2,673	-0.04%
2023/08/29	0	9.12	0	9.15	9.15	0	3,265	0.00%
2023/08/28	0.1	9.15	0	0.00	9.13	0.1	3,264	0.00%
2023/08/25	0	0.00	0.1	9.18	9.17	-0.1	3,266	0.00%
2023/08/21	2	9.23	0	0.00	9.19	2	3,254	0.06%
2023/08/18	0.2	9.30	0	0.00	9.21	0.2	3,256	0.01%
2023/08/16	1	9.15	0	0.00	9.18	1	3,250	0.03%
2023/08/11	2	9.74	0.1	9.77	9.70	1.9	3,232	0.06%
2023/08/10	0.3	9.84	0	0.00	9.81	0.3	3,232	0.01%
2023/08/09	0.1	9.85	0	0.00	9.87	0.1	3,224	0.00%
2023/08/07	0	9.99	0	0.00	10.05	0	3,221	0.00%
2023/08/04	0.2	9.98	0	0.00	9.99	0.2	3,214	0.01%
2023/08/02	0	0.00	1	10.30	9.95	-1	3,206	-0.03%
2023/08/01	0.1	10.25	0.2	10.15	10.00	-0.1	3,184	0.00%
2023/07/31	2	10.15	0	0.00	10.15	2	3,173	0.06%
2023/07/28	1.1	9.84	2	9.89	9.81	-0.9	3,163	-0.03%
2023/07/27	2	9.97	0	0.00	9.92	2	3,157	0.06%
2023/07/26	0.1	9.80	0	0.00	9.75	0.1	3,153	0.00%
2023/07/25	1.1	9.70	0	0.00	9.74	1.1	3,159	0.03%
2023/07/24	0.1	9.90	4	9.94	9.83	-3.9	3,157	-0.12%
2023/07/21	0.1	10.25	0	0.00	10.10	0.1	3,142	0.00%
2023/07/19	0	10.00	0	0.00	10.00	0	3,137	0.00%
2023/07/18	0.1	10.20	1.8	10.40	10.25	-1.7	3,125	-0.05%
2023/07/14	0.1	10.60	0	0.00	10.60	0.1	3,129	0.00%
2023/07/10	0	0.00	2	11.30	11.25	-2	3,104	-0.06%
2023/07/07	2.3	10.76	0.1	10.80	10.90	2.2	3,038	0.07%
2023/07/05	4	10.85	0	0.00	10.90	4	2,984	0.14%
2023/07/03	0	0.00	0.2	10.60	10.65	-0.2	2,941	-0.01%
2023/06/30	0.1	10.50	0	0.00	10.50	0.1	2,955	0.00%
2023/06/29	0	10.50	0	0.00	10.55	0	2,945	0.00%
2023/06/27	0	10.70	0	0.00	10.65	0	2,911	0.00%
2023/06/26	1	10.80	0	0.00	10.80	1	2,885	0.03%
2023/06/20	1	11.00	0	0.00	10.95	1	2,839	0.04%
2023/06/15	4.1	11.52	4	11.63	11.25	0.1	2,692	0.00%
2023/06/14	0.3	11.30	8.8	11.34	11.45	-8.5	2,453	-0.35%
2023/06/13	2	10.80	5	10.80	10.75	-3	2,110	-0.14%
2023/06/12	1	10.05	0	0.00	10.00	1	1,785	0.06%
2023/06/08	1	10.50	1	10.35	10.40	0	1,680	0.00%
2023/06/07	0	10.30	0	0.00	10.35	0	1,395	0.00%
2023/06/06	0	0.00	1.5	10.30	10.25	-1.5	1,340	-0.12%
2023/06/05	22	10.00	22.7	10.10	9.92	-0.7	1,030	-0.07%
2023/06/02	41.6	9.75	40	9.85	9.50	1.6	689	0.23%
2023/05/30	1	9.00	0	0.00	9.00	1	440	0.23%
2023/05/29	0.1	8.98	0	0.00	9.00	0.1	441	0.01%
2023/05/24	0.6	9.02	0	0.00	9.04	0.6	444	0.13%
2023/05/23	0.2	9.05	0	0.00	9.02	0.2	443	0.06%
2023/05/22	1	9.00	0	0.00	8.99	1	443	0.23%
2023/05/19	0.1	8.97	0	0.00	9.02	0.1	443	0.02%
2023/05/18	1.2	9.03	0	0.00	9.05	1.2	441	0.27%
2023/05/17	0	0.00	0.3	9.00	9.05	-0.3	440	-0.06%
2023/05/16	0.1	9.01	0	0.00	9.01	0.1	439	0.02%
2023/05/15	0.1	9.00	0	0.00	9.03	0.1	437	0.02%
2023/05/12	2	8.92	1.8	8.95	9.03	0.2	439	0.05%
2023/05/11	2	8.92	1.8	8.95	8.88	0.2	437	0.05%
2023/05/10	0.1	8.98	0	0.00	9.01	0.1	431	0.01%
2023/05/09	0.2	9.05	0	0.00	9.00	0.2	431	0.05%
2023/05/08	1	9.07	0.7	9.09	9.05	0.3	429	0.07%
2023/05/05	0.7	9.08	0	0.00	9.09	0.7	431	0.16%
2023/05/04	0.2	9.12	0	0.00	9.12	0.2	432	0.05%
2023/05/03	0.1	9.20	0	0.00	9.20	0.1	423	0.01%
2023/05/02	0.3	9.21	0	0.00	9.27	0.3	422	0.07%
2023/04/25	1.1	9.10	0.7	9.13	9.09	0.4	392	0.09%
2023/04/24	0.1	9.24	0	0.00	9.18	0.1	390	0.03%
2023/04/20	0.1	9.25	0	0.00	9.25	0.1	381	0.02%
2023/04/19	0.3	9.28	0	0.00	9.16	0.3	362	0.07%
2023/04/18	1	9.43	5	9.50	9.35	-4	346	-1.16%
2023/04/13	0.1	9.00	0	0.00	9.00	0.1	258	0.04%
2023/04/12	0.2	9.03	0	0.00	9.02	0.2	255	0.08%
2023/04/11	0.2	9.06	0	0.00	9.03	0.2	250	0.08%
2023/04/07	0.1	9.09	0	0.00	9.10	0.1	248	0.02%
2023/03/31	2	9.22	0	0.00	9.17	2	253	0.79%
2023/03/30	0.2	8.96	0	0.00	8.96	0.2	227	0.07%
2023/03/29	0.4	8.99	0	0.00	9.02	0.4	229	0.17%
2023/03/28	0.2	8.99	0	0.00	8.97	0.2	231	0.10%
2023/03/27	0	0.00	0	9.00	9.00	0	233	-0.02%
2023/03/24	1	8.99	0	0.00	9.05	1	236	0.44%
2023/03/22	0.2	9.00	0	0.00	9.02	0.2	249	0.06%
2023/03/20	0.2	8.96	0	0.00	9.02	0.2	257	0.07%
2023/03/16	4.1	8.94	0	0.00	8.90	4.1	264	1.54%
2023/03/15	1	9.03	0	0.00	9.02	1	270	0.37%
2023/03/13	0.1	9.14	0	0.00	9.12	0.1	301	0.03%
2023/03/09	0.3	9.17	0	0.00	9.14	0.3	312	0.09%
2023/03/08	0	9.13	0	0.00	9.14	0	325	0.01%
2023/03/07	0.2	9.15	0	0.00	9.13	0.2	352	0.04%
2023/03/06	0.1	9.10	0	0.00	9.15	0.1	359	0.03%
2023/03/02	0.5	9.05	0.2	9.11	9.08	0.3	388	0.08%
2023/03/01	0.1	9.10	0	0.00	9.12	0.1	456	0.02%
2023/02/24	0.8	9.11	0	0.00	9.13	0.8	496	0.16%
2023/02/23	0.2	9.09	0	0.00	9.08	0.2	504	0.05%
2023/02/22	0.2	9.05	0.2	9.00	9.05	0	505	0.00%
2023/02/21	0.1	9.02	0	0.00	9.05	0.1	508	0.02%
2023/02/20	0.1	9.00	0	0.00	9.04	0.1	521	0.01%
2023/02/16	0.2	9.03	0	0.00	9.00	0.2	533	0.04%
2023/02/10	0.2	9.03	0	0.00	9.01	0.2	548	0.03%
2023/02/08	0.5	9.08	0	0.00	9.08	0.5	582	0.09%
2023/02/07	0.2	9.07	0.1	9.06	9.09	0.2	651	0.02%
2023/02/03	0.1	9.10	0	0.00	9.12	0.1	660	0.02%
2023/02/02	0	0.00	0.1	9.04	9.08	-0.1	656	-0.01%
2023/02/01	0.1	9.06	0	0.00	9.04	0.1	657	0.01%
2023/01/31	0.1	9.00	0	0.00	9.04	0.1	658	0.02%
2023/01/30	0.1	9.01	0	0.00	8.99	0.1	658	0.02%
2023/01/05	0	8.91	0	0.00	8.88	0	782	0.00%
2023/01/04	0	0.00	0.2	8.90	8.86	-0.2	782	-0.02%
2023/01/03	0.1	8.89	0	0.00	8.85	0.1	784	0.01%
2022/12/29	1.1	8.96	0	0.00	9.01	1.1	804	0.14%
2022/12/28	1	9.08	0	0.00	9.06	1	816	0.12%
2022/12/26	1.1	9.08	1	9.09	9.18	0.1	829	0.02%
2022/12/23	0.2	9.07	0	0.00	9.13	0.2	821	0.02%
2022/12/22	0.1	9.10	0	0.00	9.10	0.1	823	0.01%
2022/12/20	1.2	9.06	0	0.00	8.99	1.2	823	0.15%
2022/12/19	0.2	9.18	0	0.00	9.15	0.2	823	0.02%
2022/12/16	0.1	9.43	0	0.00	9.28	0.1	831	0.01%
2022/12/12	5.2	9.20	0	0.00	9.18	5.2	863	0.60%
2022/12/08	0.5	9.30	0	0.00	9.25	0.5	880	0.06%
2022/12/06	0.1	9.51	0	0.00	9.47	0.1	875	0.01%
2022/12/02	1.2	9.70	0	0.00	9.67	1.2	843	0.14%
2022/12/01	0	9.89	0	0.00	9.73	0	839	0.00%
2022/11/30	1	9.87	0	0.00	9.86	1	832	0.12%
2022/11/24	0.1	9.93	3	9.85	9.72	-2.9	774	-0.37%
2022/11/23	3	10.15	0	0.00	9.96	3	754	0.40%
2022/11/22	13	9.60	13	9.47	9.47	0	691	0.00%
2022/11/21	3	9.19	3.1	9.21	9.20	-0.1	650	-0.01%
2022/11/09	0.1	9.16	1.2	9.30	9.22	-1.1	646	-0.17%
2022/11/07	1	9.26	0	0.00	9.26	1	653	0.15%
2022/11/04	0.2	9.07	0	0.00	9.29	0.2	642	0.03%
2022/11/03	0.1	9.01	0	0.00	9.07	0.1	633	0.02%
2022/11/02	0.1	9.11	0	0.00	9.21	0.1	629	0.01%
2022/10/25	0	0.00	0	8.80	8.94	0	593	0.00%
2022/10/21	0	0.00	0	8.44	8.38	0	521	0.00%
2022/10/20	0	0.00	0	8.45	8.37	0	522	-0.01%
2022/10/13	0.2	8.30	0	0.00	8.13	0.2	548	0.03%
2022/10/07	0	8.54	0	0.00	8.50	0	483	0.01%
2022/09/29	0	8.50	0	0.00	8.42	0	522	0.01%
2022/09/28	0	8.35	0	0.00	8.27	0	526	0.00%
2022/09/26	1.5	8.65	0	0.00	8.31	1.5	521	0.28%
2022/09/22	1	8.70	0	0.00	8.86	1	525	0.19%
2022/09/21	0.2	9.10	0	0.00	8.96	0.2	516	0.04%
2022/09/20	0.1	9.03	0	0.00	9.01	0.1	517	0.02%
2022/09/19	0.2	9.00	0	0.00	9.02	0.2	522	0.04%
2022/09/16	0.1	9.01	0	9.02	8.99	0.1	522	0.02%
2022/09/15	0.1	8.99	0	0.00	9.01	0.1	529	0.02%
2022/09/08	1.2	8.67	0	0.00	8.66	1.2	524	0.24%
2022/09/07	3.9	8.64	2.5	8.71	8.60	1.4	519	0.26%
2022/09/06	0.1	9.05	0	0.00	8.95	0.1	499	0.02%
2022/09/02	0.7	9.32	0	0.00	9.25	0.7	486	0.14%
2022/09/01	0.4	9.37	0	0.00	9.37	0.4	487	0.08%
2022/08/29	0.1	9.45	0	0.00	9.38	0.1	491	0.02%
2022/08/26	0.1	9.60	0	0.00	9.55	0.1	489	0.02%
2022/08/25	0	9.58	0	0.00	9.52	0	499	0.01%
2022/08/19	0.1	9.66	0	0.00	9.57	0.1	492	0.02%
2022/08/17	0.1	9.55	0	0.00	9.54	0.1	488	0.01%
2022/08/16	0.1	9.60	0	0.00	9.55	0.1	486	0.02%
2022/08/15	0	0.00	0.1	9.60	9.57	-0.1	483	-0.02%
2022/08/09	0.1	9.34	0	0.00	9.25	0.1	474	0.02%
2022/08/08	0.2	9.38	0	0.00	9.26	0.2	479	0.04%
2022/08/05	0	9.43	0.2	9.43	9.43	-0.2	481	-0.03%
2022/08/04	0	9.38	0	0.00	9.35	0	490	0.01%
2022/08/03	0.3	9.55	0	0.00	9.51	0.3	492	0.06%
2022/08/02	0.5	9.58	0	0.00	9.52	0.5	501	0.10%
2022/08/01	0.1	9.50	0	0.00	9.58	0.1	514	0.02%
2022/07/22	0.1	9.60	0	9.56	9.54	0	541	0.01%
2022/07/21	0.1	9.50	0	0.00	9.48	0.1	554	0.01%
2022/07/20	1.2	9.60	0	0.00	9.59	1.2	551	0.21%
2022/07/18	0.1	9.72	0	0.00	9.74	0.1	581	0.02%
2022/07/15	0	0.00	2	10.75	10.95	-2	596	-0.34%
2022/07/08	0.1	10.65	0	0.00	10.55	0.1	597	0.02%
2022/07/06	0	0.00	0.1	10.65	10.55	-0.1	629	-0.01%
2022/07/04	0.1	10.63	0	0.00	10.60	0.1	655	0.02%
2022/06/14	0	11.25	0	0.00	11.25	0	1,397	0.00%
2022/05/31	0.1	11.50	0	0.00	11.60	0.1	1,488	0.01%
2022/05/30	0	0.00	0.2	11.50	11.50	-0.2	1,490	-0.01%
2022/05/25	0	0.00	0	11.50	11.35	0	1,496	0.00%
2022/05/24	0.1	11.30	0	0.00	11.40	0.1	1,509	0.01%
2022/05/23	1	11.35	0	0.00	11.35	1	1,512	0.07%
2022/05/19	1	11.10	0	0.00	11.20	1	1,526	0.07%
2022/05/16	0	0.00	0	10.95	11.00	0	1,531	0.00%
2022/05/12	0	0.00	0.2	11.10	10.95	-0.2	1,535	-0.01%
2022/05/09	0	11.30	0	0.00	11.30	0	1,524	0.00%
2022/05/05	0.1	12.00	0	0.00	11.85	0.1	1,517	0.01%
2022/05/04	0	0.00	0.1	11.85	11.75	-0.1	1,517	0.00%
2022/05/03	0	12.30	0.1	11.65	11.70	-0.1	1,523	0.00%
2022/04/28	0.1	12.00	0.1	12.00	11.75	0	1,525	0.00%
2022/04/25	0	0.00	0	12.10	11.95	0	1,508	0.00%
2022/04/21	1	12.45	1	12.35	12.40	0	1,485	0.00%
2022/04/20	0	12.20	0	0.00	12.20	0	1,452	0.00%
2022/04/18	0	0.00	1.1	12.10	12.05	-1.1	1,457	-0.08%
2022/04/14	0	0.00	0.1	12.30	12.15	-0.1	1,460	0.00%
2022/04/13	1.1	12.31	0	12.40	12.35	1.1	1,443	0.07%
2022/04/12	0	0.00	0.2	12.40	12.30	-0.2	1,454	-0.01%
2022/04/11	0.5	12.13	0	0.00	12.00	0.5	1,455	0.03%
2022/04/08	1.2	12.35	0	0.00	12.25	1.2	1,446	0.08%
2022/04/07	0.1	12.36	0	0.00	12.10	0.1	1,452	0.01%
2022/04/06	0.1	12.63	0.7	12.56	12.55	-0.6	1,485	-0.04%
2022/04/01	1.3	12.50	0.2	12.60	12.40	1.1	1,472	0.08%
2022/03/30	53.7	12.82	54	12.93	12.85	-0.4	1,453	-0.02%
2022/03/29	7	12.82	3.1	12.79	12.85	3.9	1,302	0.30%
2022/03/25	0.1	11.80	0	0.00	11.70	0.1	1,235	0.00%
2022/03/24	1	12.15	2	12.10	12.10	-1	1,240	-0.08%
2022/03/23	0	0.00	0.1	11.95	11.95	-0.1	1,229	-0.01%
2022/03/21	0	0.00	0.3	11.82	11.85	-0.3	1,251	-0.02%
2022/03/18	1	11.75	0	0.00	11.75	1	1,268	0.08%
2022/03/17	0	0.00	0.1	11.55	11.60	-0.1	1,292	-0.01%
2022/03/14	0	0.00	1	11.45	11.40	-1	1,313	-0.08%
2022/03/10	0	0.00	0.1	11.20	11.00	-0.1	1,321	-0.01%
2022/03/09	0	0.00	0.1	10.90	10.80	-0.1	1,326	-0.01%
2022/03/08	0	10.85	0	0.00	10.70	0	1,327	0.00%
2022/03/07	0.1	10.84	0	0.00	10.80	0.1	1,313	0.01%
2022/03/03	0	0.00	0.1	11.15	11.10	-0.1	1,312	-0.01%
2022/02/24	0.1	10.90	0	0.00	10.90	0.1	1,349	0.00%
2022/02/23	0.1	11.30	0	0.00	11.30	0.1	1,357	0.01%
2022/02/14	0.1	11.10	0	0.00	11.00	0.1	1,583	0.01%
2022/02/11	0.1	11.45	0	0.00	11.35	0.1	1,653	0.00%
2022/02/09	0.1	11.60	0	0.00	11.60	0.1	1,670	0.01%
2022/02/08	0.1	11.45	0	0.00	11.60	0.1	1,669	0.01%
2022/02/07	0	0.00	0.2	11.15	11.30	-0.2	1,686	-0.01%
2022/01/26	0.1	10.97	0	0.00	10.85	0.1	1,700	0.01%
2022/01/25	0.1	11.00	0	0.00	10.75	0.1	1,699	0.01%
2022/01/14	0.1	11.50	0	0.00	11.30	0.1	1,685	0.01%
2022/01/12	0	0.00	0	11.65	11.65	0	1,683	0.00%
2022/01/11	0	0.00	0.2	11.71	11.65	-0.2	1,680	-0.01%
2022/01/10	0.1	11.80	0	0.00	11.70	0.1	1,671	0.01%
2022/01/06	0.1	12.05	0	0.00	12.00	0.1	1,664	0.01%
2022/01/05	0	0.00	5.6	12.12	12.00	-5.6	1,665	-0.33%
2022/01/04	0	0.00	2	12.20	12.25	-2	1,661	-0.12%
2021/12/29	0	0.00	0.4	12.66	12.80	-0.4	1,651	-0.02%
2021/12/28	0.1	12.54	1	12.50	12.45	-0.9	1,604	-0.06%
2021/12/27	0	0.00	1	12.60	12.55	-1	1,639	-0.06%
2021/12/24	0	12.40	0.4	12.40	12.50	-0.4	1,633	-0.02%
2021/12/23	0	0.00	1	12.60	12.40	-1	1,623	-0.06%
2021/12/22	3.1	12.86	1	12.80	12.60	2.1	1,576	0.13%
2021/12/17	2	12.35	0	0.00	12.10	2	1,324	0.15%
2021/12/16	0.1	12.25	7	12.50	12.30	-7	1,342	-0.52%
2021/12/15	0.1	12.20	0	0.00	12.45	0.1	1,332	0.01%
2021/12/14	0.1	12.00	0	0.00	12.05	0.1	1,314	0.00%
2021/12/13	0.2	12.30	0	0.00	12.35	0.2	1,297	0.01%
2021/12/06	1	11.90	0	11.90	11.90	1	1,214	0.08%
2021/12/03	1	11.35	1.1	11.45	11.45	-0.1	1,183	-0.01%
2021/12/01	0.1	11.60	0	0.00	11.40	0.1	1,189	0.01%
2021/11/29	1	11.15	0	0.00	11.20	1	1,210	0.08%
2021/11/26	0.1	11.49	0.1	11.40	11.45	0	1,219	0.00%
2021/11/25	0	11.70	0	0.00	11.70	0	1,231	0.00%
2021/11/22	1	11.95	0	0.00	12.05	1	2,130	0.05%
2021/11/18	0	0.00	1	12.05	11.95	-1	2,127	-0.05%
2021/11/17	5	11.65	1	11.95	11.90	4	2,088	0.19%
2021/11/16	1.1	11.89	6	11.77	11.80	-4.9	2,054	-0.24%
2021/11/15	0.1	11.40	0	0.00	11.45	0.1	2,004	0.00%
2021/11/12	1.4	11.57	0	0.00	11.50	1.4	2,012	0.07%
2021/11/11	1	11.80	0	0.00	11.85	1	1,983	0.05%
2021/11/08	0	0.00	2.1	11.51	11.60	-2.1	1,931	-0.11%
2021/11/05	0	0.00	2.1	11.34	11.35	-2.1	1,932	-0.11%
2021/11/04	0.1	11.25	0.1	11.50	11.30	0	1,938	0.00%
2021/11/03	5	11.40	0	0.00	11.45	5	1,925	0.26%
2021/10/29	0.1	10.75	0	0.00	10.75	0.1	1,903	0.00%
2021/10/28	0.1	10.75	0	0.00	10.75	0.1	1,921	0.00%
2021/10/27	0	0.00	0.2	10.75	10.80	-0.2	1,927	-0.01%
2021/10/25	0	0.00	0.1	10.75	10.75	-0.1	1,947	0.00%
2021/10/20	0.1	10.85	0	0.00	10.85	0.1	2,061	0.00%
2021/10/14	0	0.00	0.3	10.67	10.65	-0.3	2,206	-0.01%
2021/10/13	0	0.00	0	10.70	10.65	0	2,246	0.00%
2021/10/07	0.1	11.25	0	0.00	11.25	0.1	2,510	0.00%
2021/10/06	0.1	10.95	0	10.95	10.95	0	2,563	0.00%
2021/10/05	0	0.00	0	11.25	11.20	0	2,606	0.00%
2021/10/04	0.1	11.10	0	0.00	11.10	0.1	2,665	0.00%
2021/09/30	0	0.00	1	11.80	11.70	-1	3,629	-0.03%
2021/09/24	0.1	11.80	3	11.80	11.80	-3	4,368	-0.07%
2021/09/23	10	11.50	10	11.60	11.35	0	4,535	0.00%
2021/09/22	0.1	10.90	0	0.00	11.00	0.1	4,541	0.00%
2021/09/17	0.1	11.05	0	0.00	11.10	0.1	4,557	0.00%
2021/09/13	1	10.90	1	10.90	10.95	0	4,693	0.00%
2021/09/08	0	0.00	0.4	11.05	10.95	-0.4	4,817	-0.01%
2021/09/03	0	11.15	0	0.00	11.15	0	4,968	0.00%
2021/09/01	0.1	11.22	0	0.00	11.25	0.1	5,374	0.00%
2021/08/27	381	12.14	371	12.54	11.95	10	6,333	0.16%	大買/大賣/
2021/08/26	0.1	12.10	0	0.00	12.15	0.1	5,573	0.00%
2021/08/23	0	11.70	0	0.00	11.80	0	5,772	0.00%
2021/08/19	0.4	11.05	0	0.00	11.05	0.4	5,914	0.01%
2021/08/18	0	11.55	0	0.00	11.60	0	5,959	0.00%
2021/08/16	0	0.00	0.2	10.85	11.30	-0.2	6,035	0.00%
2021/08/13	0.1	11.30	0.1	11.25	11.30	-0.1	6,070	0.00%
2021/08/12	0	0.00	0.1	11.52	11.60	-0.1	6,099	0.00%
2021/08/06	0	0.00	0.1	12.05	12.05	-0.1	6,592	0.00%
2021/08/04	0	0.00	10	12.20	12.25	-10	6,748	-0.15%
2021/08/03	0	12.05	0	0.00	12.25	0	6,982	0.00%
2021/08/02	0	0.00	0.1	12.00	12.15	-0.1	7,227	0.00%
2021/07/29	0	0.00	1	12.10	12.25	-1	7,905	-0.01%
2021/07/26	0	12.05	2	12.15	12.30	-2	8,386	-0.02%
2021/07/20	0	0.00	0.1	12.30	12.35	-0.1	9,619	0.00%
2021/07/16	10	13.10	11	12.89	12.70	-1	9,896	-0.01%
2021/07/14	34	12.87	35	12.78	12.70	-1	10,095	-0.01%
2021/07/13	25	12.98	25.6	12.86	12.45	-0.6	10,205	-0.01%
2021/07/12	0	0.00	0.1	13.00	12.70	-0.1	10,310	0.00%
2021/07/09	45	12.61	47	12.68	12.60	-2	10,374	-0.02%
2021/07/08	49	13.52	41.1	13.53	12.80	7.9	10,511	0.08%
2021/07/07	62.2	13.61	62.2	13.75	13.15	0	10,173	0.00%
2021/07/06	18	12.75	15.2	12.91	13.50	2.8	9,650	0.03%
2021/07/05	2.1	12.35	0	0.00	12.30	2.1	9,572	0.02%
2021/07/02	15.2	12.49	15	12.75	12.30	0.2	9,609	0.00%
2021/07/01	80.2	13.32	103.5	13.28	12.65	-23.3	9,824	-0.24%	大賣/
2021/06/30	8	12.85	14	13.06	13.25	-6	9,575	-0.06%
2021/06/29	0.1	12.05	11	12.07	12.05	-11	9,503	-0.12%
2021/06/28	0.1	12.25	0.1	12.25	12.30	0	9,580	0.00%
2021/06/25	1.3	12.36	0	0.00	12.25	1.3	9,556	0.01%
2021/06/24	0.1	12.55	0	0.00	12.55	0.1	9,536	0.00%
2021/06/23	0.1	12.50	0	0.00	12.40	0.1	9,516	0.00%
2021/06/22	28	12.20	4	12.25	12.10	24	9,473	0.25%
2021/06/21	0.1	12.10	0	0.00	11.80	0.1	9,432	0.00%
2021/06/18	0	0.00	5	12.10	12.00	-5	9,422	-0.05%
2021/06/17	0.2	12.30	0	0.00	12.35	0.2	9,407	0.00%
2021/06/16	0.2	12.10	0	0.00	12.10	0.2	9,396	0.00%
2021/06/15	0.3	12.41	0.1	12.55	12.50	0.2	9,353	0.00%
2021/06/11	0	12.71	1	12.65	12.60	-1	9,312	-0.01%
2021/06/10	23	12.95	26.1	13.38	12.90	-3.1	9,242	-0.03%
2021/06/09	22	13.67	2.2	13.29	13.30	19.8	9,136	0.22%
2021/06/08	0.3	13.12	3	13.05	13.20	-2.7	8,824	-0.03%
2021/06/07	21.2	13.47	20.1	13.79	13.25	1	8,759	0.01%
2021/06/04	10	14.19	17.2	14.18	14.30	-7.1	8,408	-0.08%
2021/06/03	0	0.00	1.8	13.00	13.00	-1.8	7,810	-0.02%
2021/06/02	6.1	11.94	1	12.05	11.85	5.1	7,732	0.07%
2021/06/01	0	11.85	0	0.00	11.80	0	7,657	0.00%
2021/05/31	0.1	11.63	23	12.11	11.65	-22.9	7,623	-0.30%
2021/05/28	23	11.95	0	0.00	11.65	23	7,528	0.31%
2021/05/27	0.1	11.30	0	0.00	11.10	0.1	7,417	0.00%
2021/05/26	0.1	11.50	0.1	11.30	11.50	0	7,385	0.00%
2021/05/25	1.2	10.88	2.1	11.18	11.00	-0.9	7,364	-0.01%
2021/05/24	2.1	11.30	1	11.25	11.15	1.1	7,351	0.01%
2021/05/21	1	11.10	1	11.45	11.40	0	7,335	0.00%
2021/05/20	0.2	10.88	0	0.00	10.70	0.2	7,299	0.00%
2021/05/19	0	10.85	1.1	11.24	11.20	-1	7,282	-0.01%
2021/05/17	0.3	9.82	0.1	9.84	9.81	0.2	7,147	0.00%
2021/05/14	0.2	10.85	2.1	10.61	10.90	-1.9	7,066	-0.03%
2021/05/13	2.4	11.20	1	11.20	11.20	1.4	6,876	0.02%
2021/05/12	0.2	12.40	5.1	13.41	12.40	-4.9	6,842	-0.07%
2021/05/11	17.3	14.45	13.4	14.09	13.75	3.9	6,768	0.06%
2021/05/10	6	14.75	0.5	14.60	14.20	5.5	6,635	0.08%
2021/05/07	25.6	14.28	44.1	14.38	14.20	-18.6	6,444	-0.29%
2021/05/06	28	14.70	10.2	15.18	15.20	17.7	6,199	0.29%
2021/05/05	4	14.24	3.1	14.43	13.85	0.9	5,795	0.02%
2021/05/04	15.2	14.11	18.2	15.00	14.10	-3	5,689	-0.05%
2021/05/03	8.1	15.94	5.2	15.55	15.00	2.9	5,504	0.05%
2021/04/29	45.2	16.24	129.2	17.02	16.05	-84	5,273	-1.59%	大賣/
2021/04/28	80	15.90	3.4	15.64	15.95	76.6	4,741	1.61%
2021/04/27	28	14.10	4.1	14.39	14.50	23.9	4,516	0.53%
2021/04/26	2.1	13.70	10.4	13.48	14.15	-8.3	4,191	-0.20%
2021/04/23	2.1	12.46	7.1	12.90	12.90	-5	3,923	-0.13%
2021/04/22	15.7	13.65	17.4	13.56	12.60	-1.7	3,832	-0.04%
2021/04/21	9	13.41	14.1	13.02	13.20	-5.1	3,577	-0.14%
2021/04/20	0.2	12.50	0	0.00	12.50	0.2	3,363	0.01%
2021/04/19	6	12.72	3.1	12.23	12.55	2.9	3,251	0.09%
2021/04/16	4	11.35	1.2	11.42	11.85	2.8	3,017	0.09%
2021/04/14	1	10.80	2	10.53	10.75	-1	2,747	-0.04%
2021/04/13	0	0.00	0.1	10.70	10.65	-0.1	2,605	0.00%
2021/04/12	1.3	10.52	0.7	10.55	10.60	0.6	2,573	0.02%
2021/04/09	0.4	10.83	0.1	10.80	11.20	0.3	2,548	0.01%
2021/04/08	0.3	10.85	1.3	10.76	10.90	-1	2,448	-0.04%
2021/04/07	7.1	11.05	18.1	11.07	11.05	-11	2,437	-0.45%
2021/04/06	26	10.76	10.5	10.85	10.95	15.5	2,211	0.70%
2021/04/01	2	9.90	5.1	9.95	9.96	-3.1	1,993	-0.16%
2021/03/31	1.1	8.91	2.1	8.74	9.06	-1	1,904	-0.05%
2021/03/25	0	0.00	0.1	8.36	8.40	-0.1	1,858	-0.01%
2021/03/23	0.2	8.45	0	0.00	8.28	0.2	1,881	0.01%
2021/03/22	0	0.00	10.2	8.56	8.57	-10.2	1,884	-0.54%
2021/03/19	0.1	8.10	0	0.00	8.22	0.1	1,835	0.00%
2021/03/12	0	0.00	0.1	7.96	8.14	-0.1	1,936	0.00%
2021/03/11	0.1	8.17	0	0.00	8.17	0.1	2,044	0.00%
2021/03/10	4	8.09	5	8.20	8.26	-1	2,042	-0.05%
2021/03/08	0.1	7.99	0	0.00	8.00	0.1	2,058	0.00%
2021/03/05	0.4	8.11	0.2	8.06	8.04	0.2	2,066	0.01%
2021/03/04	0.1	8.14	0	0.00	8.15	0.1	2,149	0.00%
2021/03/03	0	0.00	0.2	8.07	8.15	-0.2	2,167	-0.01%
2021/03/02	0	0.00	1	8.14	8.05	-1	2,158	-0.05%
2021/02/26	0	8.20	0.1	8.34	8.17	-0.1	2,158	0.00%
2021/02/24	1.3	8.11	0	0.00	8.13	1.3	2,191	0.06%
2021/02/23	0.1	8.13	0.7	8.13	8.14	-0.6	2,183	-0.03%
2021/02/22	0.1	8.36	4.1	8.40	8.38	-4	2,143	-0.18%
2021/02/18	0	0.00	0.2	8.20	8.62	-0.2	2,110	-0.01%
2021/02/17	6.1	8.15	0	0.00	8.06	6.1	2,067	0.29%
2021/02/05	0	0.00	0.5	8.05	8.15	-0.5	2,033	-0.03%
2021/02/04	0	0.00	0.2	8.03	8.11	-0.2	2,020	-0.01%
2021/02/03	0.2	7.97	0	0.00	7.97	0.2	2,022	0.01%
2021/02/02	1.3	8.02	1	8.02	8.00	0.3	2,005	0.01%
2021/02/01	0	0.00	1	8.14	8.18	-1	1,969	-0.05%
2021/01/29	0	0.00	2	7.89	7.70	-2	1,863	-0.11%
2021/01/28	0	0.00	0	7.55	7.63	0	1,797	0.00%
2021/01/27	0	0.00	0	7.47	7.63	0	1,785	0.00%
2021/01/26	0	7.34	0	0.00	7.46	0	1,753	0.00%
2021/01/22	0	0.00	1	7.39	7.52	-1	1,755	-0.06%
2021/01/20	0.1	7.18	0	0.00	7.10	0.1	1,870	0.01%
2021/01/19	0	0.00	1	7.23	7.17	-1	1,851	-0.06%
2021/01/18	0.1	7.10	1.2	7.11	7.11	-1.1	1,871	-0.06%
2021/01/13	0.1	7.25	0	0.00	7.21	0.1	1,853	0.01%
2021/01/11	0.3	7.38	0	0.00	7.27	0.3	1,847	0.02%
2021/01/07	0	0.00	1.2	7.60	7.63	-1.2	1,836	-0.07%
2021/01/06	2.1	7.80	0	7.85	7.56	2.1	1,824	0.11%
2021/01/05	0	8.00	1	8.05	8.03	-1	1,766	-0.06%
2021/01/04	0	0.00	0.1	8.12	8.10	-0.1	1,734	-0.01%
2020/12/30	0	0.00	0.1	7.78	7.82	-0.1	1,664	-0.01%
2020/12/29	2	7.76	1.2	7.63	7.64	0.8	1,603	0.05%
2020/12/25	0	0.00	4.1	7.48	7.37	-4.1	1,516	-0.27%
2020/12/24	0	0.00	1.8	7.44	7.41	-1.8	1,496	-0.12%
2020/12/23	1	7.33	2.7	7.33	7.29	-1.7	1,472	-0.12%
2020/12/17	4	7.14	0	0.00	7.17	4	1,735	0.23%
2020/12/16	0	0.00	1	7.08	7.10	-1	1,727	-0.06%
2020/12/15	0	0.00	0.1	6.91	6.87	-0.1	1,715	0.00%
2020/12/11	1.2	6.70	0	0.00	6.73	1.2	1,723	0.07%
2020/12/10	0	0.00	1	6.95	6.98	-1	1,705	-0.06%
2020/12/09	1.1	6.94	0	0.00	7.00	1.1	1,697	0.06%
2020/12/08	0.1	7.30	0.5	7.30	7.32	-0.4	1,653	-0.02%
2020/12/07	2	7.51	0.7	7.50	7.73	1.3	1,621	0.08%
2020/12/04	0	0.00	1	7.06	7.07	-1	1,532	-0.07%
2020/12/02	0	0.00	0.6	7.00	7.04	-0.6	1,509	-0.04%
2020/12/01	0.5	7.04	0.1	7.04	7.03	0.4	1,499	0.02%
2020/11/30	0.1	7.21	0.1	7.18	7.18	0	1,484	0.00%
2020/11/27	0.1	6.76	0.4	6.80	6.87	-0.3	1,428	-0.02%
2020/11/26	0	0.00	0.3	6.71	6.71	-0.3	1,402	-0.02%
2020/11/25	0	0.00	0.1	6.64	6.64	-0.1	1,389	-0.01%
2020/11/24	0.1	6.60	0	0.00	6.61	0.1	1,375	0.01%
2020/11/23	0.5	6.67	0	0.00	6.70	0.5	1,380	0.04%
2020/11/20	0	0.00	6.2	6.43	6.55	-6.2	1,309	-0.47%
2020/11/19	5	6.34	0	6.35	6.34	5	1,276	0.39%
2020/11/18	0.1	6.32	0.5	6.32	6.30	-0.4	1,270	-0.03%
2020/11/17	0	0.00	1.3	6.25	6.24	-1.3	1,264	-0.10%
2020/11/16	1	6.16	0	0.00	6.15	1	1,271	0.08%
2020/11/13	0.1	6.20	0.9	6.24	6.22	-0.8	1,317	-0.06%
2020/11/12	3.1	6.19	0.6	6.34	6.22	2.5	1,334	0.19%
2020/11/10	0	0.00	7	6.24	6.21	-7	1,298	-0.54%
2020/11/09	0.5	6.18	0.1	6.11	6.21	0.4	1,292	0.03%
2020/11/06	0.1	6.21	0	0.00	6.19	0.1	1,288	0.01%
2020/11/05	0.3	6.16	1.7	6.19	6.20	-1.4	1,289	-0.11%
2020/11/04	1.1	6.08	1.8	6.14	6.10	-0.8	1,280	-0.06%
2020/11/03	4.2	6.08	1.2	6.07	6.09	3	1,275	0.23%
2020/11/02	1	6.09	1	6.13	6.02	0	1,272	0.00%
2020/10/30	0.3	6.33	0	0.00	6.20	0.3	1,263	0.02%
2020/10/29	1.8	6.14	2	6.19	6.35	-0.2	1,246	-0.01%
2020/10/28	6.3	6.12	2.2	6.28	6.08	4.1	1,099	0.37%
2020/10/27	0.1	6.25	0.1	6.44	6.20	-0.1	1,091	-0.01%
2020/10/26	1.3	6.27	0.8	6.35	6.26	0.5	1,085	0.05%
2020/10/23	0.5	6.40	0	0.00	6.35	0.5	1,059	0.05%
2020/10/21	0	0.00	1	6.47	6.43	-1	1,061	-0.09%
2020/10/20	0	0.00	2	6.41	6.43	-2	1,060	-0.19%
2020/10/19	2.3	6.42	0.5	6.50	6.44	1.8	1,058	0.17%
2020/10/16	1.7	6.21	1	6.20	6.17	0.7	1,041	0.06%
2020/10/15	10.6	6.15	0	0.00	6.10	10.6	1,037	1.02%
2020/10/13	0.2	6.51	0	0.00	6.45	0.2	1,012	0.02%
2020/10/12	0.2	6.60	0	0.00	6.60	0.2	1,007	0.02%
2020/10/07	0	0.00	0	6.67	6.67	0	975	0.00%
2020/10/06	0	0.00	0.4	6.56	6.56	-0.4	974	-0.04%
2020/09/30	0.2	6.52	0.1	6.52	6.51	0.1	969	0.01%
2020/09/29	0.1	6.43	0	0.00	6.46	0.1	968	0.01%
2020/09/28	0	0.00	0.2	6.43	6.43	-0.2	959	-0.02%
2020/09/25	7.3	6.58	0	0.00	6.41	7.3	951	0.76%
2020/09/24	10.2	7.22	11	7.07	6.99	-0.9	900	-0.09%
2020/09/23	2	7.08	5.3	7.03	7.06	-3.3	798	-0.42%
2020/09/22	4.2	6.59	0.1	6.60	6.50	4.1	682	0.60%
2020/09/21	7.8	6.42	5.7	6.47	6.47	2.1	602	0.35%
2020/09/18	1.8	6.46	1	6.55	6.44	0.8	592	0.14%
2020/09/17	0.3	6.39	0	0.00	6.36	0.3	565	0.05%
2020/09/16	1.5	6.21	1	6.27	6.27	0.6	543	0.10%
2020/09/15	0.4	6.31	0	0.00	6.27	0.4	537	0.08%
2020/09/14	3.2	6.24	8	6.26	6.24	-4.9	535	-0.91%
2020/09/11	4	6.21	2	6.20	6.22	2	529	0.38%
2020/09/10	10.2	6.32	7	6.34	6.28	3.2	522	0.61%
2020/09/09	1.5	6.13	1.2	6.06	6.19	0.3	501	0.06%
2020/09/08	4	6.08	1	6.17	6.09	3	471	0.64%
2020/09/07	3.8	6.04	1	6.19	6.07	2.8	462	0.60%
2020/09/04	2	6.02	0	0.00	5.96	2	455	0.44%
2020/09/03	0.2	6.10	0	0.00	5.98	0.2	446	0.04%
2020/09/01	3	5.74	1	5.90	5.78	2	396	0.51%
2020/08/31	2.6	5.80	1	5.89	5.77	1.7	401	0.41%
2020/08/28	1.8	5.82	0	0.00	5.74	1.8	403	0.44%
2020/08/27	0.2	5.86	0	0.00	5.73	0.2	406	0.05%
2020/08/26	0.1	5.76	0	0.00	5.64	0.1	389	0.03%
2020/08/25	1.7	5.61	1	5.72	5.61	0.7	393	0.18%
2020/08/24	0.5	5.75	0	0.00	5.55	0.5	395	0.14%
2020/08/21	0.7	5.80	0	0.00	5.68	0.7	397	0.17%
2020/08/20	4.6	5.77	0.1	5.94	5.60	4.5	396	1.13%
2020/08/19	1.6	6.06	0.1	6.06	5.94	1.5	384	0.38%
2020/08/18	6.7	5.79	1.8	5.80	5.72	4.9	335	1.46%
2020/08/17	27.2	5.57	0	0.00	5.60	27.2	316	8.59%
2020/08/14	3.4	5.51	0.1	5.62	5.50	3.3	308	1.06%
2020/08/13	0.5	5.53	0.6	5.53	5.46	-0.1	309	-0.05%
2020/08/12	1.1	5.44	1.4	5.45	5.46	-0.3	314	-0.10%
2020/08/11	1.2	5.42	0.9	5.53	5.41	0.3	316	0.10%
2020/08/10	0.5	5.50	0.8	5.50	5.39	-0.3	314	-0.09%
2020/08/07	2.4	5.36	0	0.00	5.32	2.4	315	0.76%
2020/08/06	1.3	5.49	0.9	5.49	5.35	0.4	316	0.11%
2020/08/04	0.4	5.49	0	0.00	5.37	0.4	314	0.13%
2020/08/03	0.3	5.47	0	0.00	5.35	0.3	317	0.09%
2020/07/31	1.8	5.34	0.9	5.42	5.30	0.9	321	0.27%
2020/07/30	3.1	5.32	0	0.00	5.30	3.1	320	0.97%
2020/07/29	0.3	5.47	0	0.00	5.35	0.3	320	0.09%
2020/07/28	0.3	5.41	1	5.25	5.28	-0.7	332	-0.20%
2020/07/27	0.7	5.52	0	0.00	5.39	0.7	335	0.20%
2020/07/24	3.2	5.56	0	0.00	5.52	3.2	332	0.95%
2020/07/23	0.7	5.69	0.9	5.69	5.57	-0.2	326	-0.06%
2020/07/22	2.4	5.58	0.6	5.70	5.56	1.8	328	0.55%
2020/07/21	0.2	5.64	0	0.00	5.52	0.2	328	0.06%
2020/07/20	0.3	5.63	1	5.45	5.44	-0.7	325	-0.21%
2020/07/17	1	5.52	0	0.00	5.52	1	323	0.31%
2020/07/16	3.3	5.57	0	0.00	5.56	3.3	320	1.03%
2020/07/15	1.2	5.57	0	0.00	5.56	1.2	320	0.37%
2020/07/14	0.2	5.68	0	0.00	5.54	0.2	324	0.05%
2020/07/13	1.3	5.59	0	0.00	5.56	1.3	326	0.40%
2020/07/10	10.3	5.51	1	5.53	5.50	9.3	328	2.83%
2020/07/09	0.5	5.78	0	0.00	5.66	0.5	325	0.17%
2020/07/08	1.1	5.54	0	0.00	5.55	1.1	318	0.35%
2020/07/07	3.5	5.53	0	0.00	5.53	3.5	321	1.08%
2020/07/06	1	5.60	0	0.00	5.53	1	327	0.32%
2020/07/03	0.4	5.62	1.6	5.56	5.51	-1.2	330	-0.35%
2020/07/02	1.8	5.49	0	0.00	5.44	1.8	331	0.53%
2020/07/01	0.3	5.53	0	0.00	5.41	0.3	331	0.08%
2020/06/30	0	5.54	0	0.00	5.39	0	335	0.00%
2020/06/29	0.3	5.44	0	0.00	5.34	0.3	341	0.09%
2020/06/24	1.3	5.36	0.6	5.47	5.34	0.7	341	0.20%
2020/06/23	0	5.37	0	0.00	5.29	0	357	0.01%
2020/06/22	0.4	5.34	0	0.00	5.28	0.4	361	0.10%
2020/06/19	0.2	5.35	0	0.00	5.25	0.2	385	0.05%
2020/06/18	1	5.21	0	0.00	5.21	1	393	0.25%
2020/06/17	2.2	5.17	0	0.00	5.14	2.2	395	0.56%
2020/06/16	0.1	5.25	0	0.00	5.19	0.1	396	0.03%
2020/06/15	0.3	5.25	0	0.00	5.15	0.3	421	0.07%
2020/06/12	1.4	5.14	0	0.00	5.12	1.4	424	0.32%
2020/06/11	0	0.00	0.2	5.39	5.18	-0.2	431	-0.05%
2020/06/10	0.1	5.39	2	5.28	5.33	-1.9	431	-0.44%
2020/06/09	1.4	5.32	0	0.00	5.30	1.4	443	0.31%
2020/06/08	0.1	5.35	0	0.00	5.28	0.1	444	0.02%
2020/06/05	0.2	5.35	0	0.00	5.29	0.2	441	0.05%
2020/06/04	0.5	5.25	0	0.00	5.22	0.5	436	0.12%
2020/06/03	0.7	5.20	0	0.00	5.17	0.7	433	0.17%
2020/06/02	1.1	5.13	0	0.00	5.11	1.1	432	0.25%
2020/06/01	0.4	5.16	0	0.00	5.12	0.4	431	0.09%
2020/05/29	0.1	5.08	0	0.00	5.05	0.1	427	0.03%
2020/05/28	2.3	4.96	0	0.00	4.97	2.3	421	0.55%
2020/05/26	0.2	4.98	0	0.00	4.94	0.2	415	0.05%
2020/05/25	0.5	4.95	0	0.00	4.91	0.5	415	0.12%
2020/05/22	1	4.88	0	0.00	4.88	1	417	0.24%
2020/05/21	1.4	4.96	0	0.00	4.96	1.4	416	0.34%
2020/05/20	0.7	4.99	0	0.00	4.94	0.7	416	0.17%
2020/05/18	0.2	4.93	0.5	4.93	4.86	-0.3	413	-0.06%
2020/05/14	1.2	4.88	0	0.00	4.86	1.2	407	0.31%
2020/05/13	0.2	5.00	0.9	5.00	4.92	-0.7	408	-0.17%
2020/05/12	1	4.85	0	0.00	4.91	1	407	0.26%
2020/05/08	2	4.86	0	0.00	4.90	2	404	0.49%
2020/05/05	0.4	4.88	0	0.00	4.82	0.4	400	0.09%
2020/05/04	0.4	4.95	0	0.00	4.78	0.4	399	0.09%
2020/04/30	0.1	4.99	0.6	4.99	4.94	-0.5	386	-0.13%
2020/04/29	1	4.75	0	0.00	4.80	1	380	0.26%
2020/04/28	0.1	4.80	0	0.00	4.69	0.1	376	0.03%
2020/04/21	1	4.48	0	0.00	4.47	1	383	0.26%
2020/04/20	1.1	4.61	0	0.00	4.68	1.1	379	0.29%
2020/04/16	0.2	4.85	0.3	4.85	4.70	-0.1	368	-0.03%
2020/04/15	1.6	4.71	0	0.00	4.73	1.6	364	0.44%
2020/04/14	0.2	4.72	0	0.00	4.60	0.2	358	0.06%
2020/04/10	1.2	4.44	10	4.40	4.54	-8.8	354	-2.49%
2020/04/08	1.3	4.43	0	0.00	4.37	1.3	344	0.38%
2020/04/07	0.3	4.32	0	0.00	4.25	0.3	343	0.09%
2020/03/31	0.1	4.12	0	0.00	4.00	0.1	338	0.03%
2020/03/30	0.5	4.07	0	0.00	3.99	0.5	333	0.14%
2020/03/27	2.2	4.02	0	0.00	3.99	2.2	334	0.65%
2020/03/26	0.4	4.15	0	0.00	4.02	0.4	314	0.12%
2020/03/24	0.1	4.08	0	0.00	4.00	0.1	283	0.04%
2020/03/23	2	4.00	0	0.00	4.00	2	286	0.70%
2020/03/20	0.1	4.22	0	0.00	4.18	0.1	291	0.04%
2020/03/19	0.4	4.03	0	0.00	4.01	0.4	285	0.15%
2020/03/17	0.4	4.54	0	0.00	4.50	0.4	263	0.15%
2020/03/13	1.2	5.16	0	0.00	5.10	1.2	260	0.46%
2020/03/12	2	5.50	0	0.00	5.47	2	250	0.80%
2020/03/10	0.2	5.71	0	0.00	5.66	0.2	247	0.08%
2020/03/09	0.4	5.70	0.5	5.70	5.62	-0.1	244	-0.02%
2020/03/06	1.1	5.85	0	0.00	5.87	1.1	241	0.45%
2020/03/03	0.1	5.91	0	0.00	5.82	0.1	245	0.02%
2020/02/27	0.5	5.91	0	0.00	5.87	0.5	254	0.19%
2020/02/25	2.1	5.95	0	0.00	5.92	2.1	254	0.82%
2020/02/24	1.1	6.00	0	0.00	5.97	1.1	254	0.43%
2020/02/20	0.1	6.08	0	0.00	6.02	0.1	319	0.03%
2020/02/18	0.1	6.13	0	0.00	6.09	0.1	392	0.02%
2020/02/13	0.2	6.10	0	0.00	6.13	0.2	396	0.05%
2020/02/11	0.8	6.16	0	0.00	6.13	0.8	400	0.21%
2020/02/10	0.2	6.19	0	0.00	6.14	0.2	407	0.04%
2020/02/07	0.2	6.25	0	0.00	6.15	0.2	489	0.03%
2020/02/06	0	6.32	0	0.00	6.21	0	488	0.01%
2020/02/03	0.1	6.21	0	0.00	6.16	0.1	575	0.02%
2020/01/30	0.2	6.40	0	0.00	6.30	0.2	573	0.03%
2020/01/20	0.1	6.76	0	0.00	6.70	0.1	568	0.02%
2020/01/17	0.4	6.76	0	0.00	6.76	0.4	566	0.06%
2020/01/16	0.1	6.69	0	0.00	6.69	0.1	559	0.02%
2020/01/15	0.2	6.66	0	0.00	6.65	0.2	556	0.04%
2020/01/14	0.2	6.64	0	0.00	6.66	0.2	558	0.03%
2020/01/10	0.3	6.64	0	0.00	6.66	0.3	560	0.06%
2020/01/09	0.1	6.61	0	0.00	6.67	0.1	562	0.03%
2020/01/07	0.2	6.70	0	0.00	6.70	0.2	561	0.04%
2020/01/06	0.5	6.74	0	0.00	6.77	0.5	559	0.09%
2020/01/03	0.1	6.80	0	0.00	6.80	0.1	559	0.02%
2019/12/26	0.1	6.77	0	0.00	6.77	0.1	541	0.01%
2019/12/25	0.3	6.80	0	0.00	6.81	0.3	541	0.06%
2019/12/19	0	0.00	11	6.68	6.72	-11	538	-2.04%
2019/12/17	0.1	6.65	0	0.00	6.65	0.1	526	0.02%
2019/12/06	0.2	6.51	0	0.00	6.54	0.2	554	0.03%
2019/11/13	0.1	6.65	0	0.00	6.65	0.1	392	0.03%
2019/11/11	0.1	6.64	0	0.00	6.67	0.1	389	0.03%
2019/11/04	0.5	6.52	0	0.00	6.58	0.5	297	0.17%
2019/10/21	0.5	6.50	0	0.00	6.53	0.5	213	0.21%
2019/10/18	0.2	6.49	0	0.00	6.51	0.2	213	0.09%
2019/10/14	0.3	6.43	0	0.00	6.43	0.3	241	0.12%
2019/10/09	0.4	6.47	0	0.00	6.47	0.4	244	0.16%
2019/10/07	0.2	6.48	0	0.00	6.48	0.2	246	0.06%
2019/09/23	0.4	6.52	0	0.00	6.54	0.4	243	0.14%
2019/09/20	0.2	6.53	0	0.00	6.57	0.2	240	0.08%
2019/09/19	0.2	6.55	0	0.00	6.55	0.2	240	0.08%
2019/09/12	0.2	6.40	0	0.00	6.42	0.2	192	0.08%
2019/06/19	0	0.00	52.5	6.95	7.02	-52.5	429	-12.23%
2019/01/10	0	0.00	5	7.13	7.10	-5	166	-3.00%
2018/09/05	0	0.00	0.7	7.80	7.85	-0.7	280	-0.25%
2018/07/20	0	0.00	1	7.51	7.54	-1	333	-0.30%
2018/07/19	0.2	7.59	0	0.00	7.52	0.2	330	0.06%
2018/05/28	0	0.00	5	7.93	8.00	-5	499	-1.00%
2018/04/23	0	8.15	0	0.00	8.20	0	600	0.00%
2018/04/19	0	0.00	0.1	8.13	8.18	-0.1	623	-0.02%
2018/04/12	0.5	8.10	0	0.00	8.15	0.5	839	0.06%
2018/03/02	0	0.00	1	8.77	8.76	-1	1,125	-0.09%
2018/01/17	0	0.00	4	8.92	8.85	-4	1,112	-0.36%
2018/01/02	0	0.00	170	8.41	8.40	-170	738	-23.02%	大賣/鉅額交易