再生-KY (1337)-凱基-中壢券商分點個股進出

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

再生-KY

(1337)

可現股當沖

股價
7.78
漲跌
▲0.16
漲幅
+2.10%
成交量
2,608張
產業
上市塑膠類股
144人加入追蹤

立即追蹤
本地時間:13:30

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

再生-KY (1337)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/04/30	1	7.69	0	0.00	7.62	1	592	0.17%
2024/04/29	1	7.86	0	0.00	7.82	1	581	0.17%
2024/04/26	2	7.72	0	0.00	7.70	2	547	0.37%
2024/04/25	3	7.55	0	0.00	7.75	3	539	0.56%
2024/04/24	11	7.66	1	7.69	7.62	10	513	1.95%
2024/04/23	0	0.00	5	7.40	7.60	-5	495	-1.01%
2024/04/19	5	7.13	0	0.00	7.12	5	459	1.09%
2024/04/17	0	0.00	0.3	7.20	7.18	-0.3	451	-0.07%
2024/04/11	0	7.26	0	0.00	7.31	0	442	0.00%
2024/04/10	0	0.00	1.7	7.28	7.28	-1.7	444	-0.39%
2024/04/09	0	7.21	0	0.00	7.17	0	445	0.00%
2024/04/08	1	7.15	0	0.00	7.16	1	454	0.22%
2024/04/03	3	7.13	0	0.00	7.12	3	455	0.66%
2024/04/02	1	7.14	0	0.00	7.13	1	463	0.22%
2024/03/29	5	7.16	0	0.00	7.14	5	515	0.97%
2024/03/27	4	7.19	0	0.00	7.14	4	629	0.64%
2024/03/20	3	7.14	0	0.00	7.08	3	616	0.49%
2024/03/18	4	7.14	0	0.00	7.20	4	615	0.65%
2024/03/15	3	7.10	0	0.00	7.10	3	612	0.49%
2024/03/13	0	0.00	1	7.39	7.38	-1	589	-0.17%
2024/03/12	1	7.50	0	0.00	7.54	1	584	0.17%
2024/03/08	2	7.46	0	0.00	7.43	2	578	0.35%
2024/03/01	1	7.75	1	7.77	7.76	0	545	0.00%
2024/02/29	0	7.83	0	0.00	7.76	0	544	0.00%
2024/02/27	8	7.72	40	7.67	7.68	-32	538	-5.94%
2024/02/23	0.6	7.90	4.4	7.88	7.89	-3.8	533	-0.72%
2024/02/20	0	0.00	2	7.82	7.81	-2	479	-0.42%
2024/02/16	0	7.58	0	0.00	7.55	0	461	0.00%
2024/02/02	1	7.22	0	0.00	7.18	1	432	0.23%
2024/01/31	1	7.19	0	0.00	7.17	1	430	0.23%
2024/01/29	1	7.39	26	7.39	7.39	-25	427	-5.85%
2024/01/26	0	0.00	11	7.35	7.36	-11	427	-2.57%
2024/01/24	0	0.00	5	7.28	7.26	-5	429	-1.16%
2024/01/23	0	0.00	1	7.20	7.22	-1	432	-0.23%
2024/01/12	1	7.42	0	0.00	7.41	1	420	0.24%
2024/01/09	0	0.00	1	7.42	7.41	-1	417	-0.24%
2024/01/08	5	7.54	5	7.51	7.45	0	423	0.00%
2024/01/05	0	0.00	1	7.54	7.54	-1	419	-0.24%
2024/01/02	4	7.67	0	0.00	7.62	4	409	0.98%
2023/12/28	4	7.68	0	0.00	7.58	4	398	1.00%
2023/12/27	0	0.00	4	7.62	7.69	-4	390	-1.02%
2023/12/26	1	7.61	11	7.63	7.58	-10	383	-2.61%
2023/12/25	6	7.87	10	7.77	7.78	-4	340	-1.17%
2023/12/18	2	7.17	0	0.00	7.16	2	230	0.87%
2023/12/15	0	0.00	3	7.17	7.17	-3	229	-1.31%
2023/12/14	3	7.18	0	0.00	7.16	3	231	1.30%
2023/12/08	3	7.23	0	0.00	7.21	3	230	1.30%
2023/12/07	2	7.21	0	0.00	7.21	2	233	0.86%
2023/11/28	0.3	7.24	0	0.00	7.15	0.3	255	0.11%
2023/11/24	1	7.20	0	0.00	7.21	1	260	0.38%
2023/11/22	6	7.19	4	7.19	7.21	2	259	0.77%
2023/11/21	0	0.00	6	7.18	7.17	-6	257	-2.33%
2023/11/14	4	7.04	0	0.00	7.04	4	265	1.51%
2023/11/13	6	7.05	0	0.00	7.04	6	270	2.22%
2023/11/10	0	0.00	4	7.02	7.05	-4	271	-1.47%
2023/11/09	4	7.04	0	0.00	7.02	4	279	1.43%
2023/11/08	6	7.01	0	0.00	7.01	6	284	2.11%
2023/10/19	0	0.00	1	7.03	7.06	-1	404	-0.25%
2023/10/17	1	7.07	4	7.08	7.07	-3	430	-0.70%
2023/10/05	0	0.00	1	7.15	7.17	-1	587	-0.17%
2023/09/28	1	7.15	0	0.00	7.14	1	709	0.14%
2023/09/26	1	7.25	0	0.00	7.19	1	750	0.13%
2023/09/22	1	7.30	0	0.00	7.29	1	806	0.12%
2023/09/20	1	7.38	0	0.00	7.34	1	887	0.11%
2023/09/19	1	7.43	4	7.43	7.39	-3	919	-0.33%
2023/09/15	0	0.00	1	7.53	7.51	-1	1,079	-0.09%
2023/09/11	2	7.62	1	7.70	7.49	1	1,252	0.08%
2023/09/07	9	7.39	190	7.36	7.39	-181	1,264	-14.32%	大賣/鉅額交易
2023/09/06	2	7.41	0	0.00	7.37	2	1,278	0.16%
2023/09/05	5	7.50	0	0.00	7.48	5	1,305	0.38%
2023/09/04	3	7.56	2	7.60	7.53	1	1,314	0.08%
2023/09/01	0	0.00	2	7.57	7.57	-2	1,320	-0.15%
2023/08/31	1	7.40	0	0.00	7.42	1	1,329	0.08%
2023/08/30	2	7.30	0	0.00	7.31	2	1,346	0.15%
2023/08/29	1	7.25	0	0.00	7.26	1	1,362	0.07%
2023/08/28	0	0.00	11	7.35	7.27	-11	1,369	-0.80%
2023/08/24	1	7.27	4	7.27	7.27	-3	1,389	-0.22%
2023/08/23	0	0.00	1	7.30	7.35	-1	1,411	-0.07%
2023/08/22	8	7.26	0	0.00	7.23	8	1,437	0.56%
2023/08/21	1	7.36	0	0.00	7.36	1	1,480	0.07%
2023/08/18	2	7.42	0	0.00	7.37	2	1,513	0.13%
2023/08/17	3	7.38	1	7.43	7.39	2	1,579	0.13%
2023/08/16	7	7.36	0	0.00	7.35	7	1,607	0.44%
2023/08/15	0	0.00	50	7.50	7.48	-50	1,640	-3.05%
2023/08/14	1	7.49	10	7.40	7.40	-9	1,663	-0.54%
2023/08/11	2	7.56	1	7.59	7.54	1	1,734	0.06%
2023/08/09	2.1	7.69	0	0.00	7.67	2.1	1,956	0.11%
2023/08/08	1	7.80	0	0.00	7.80	1	1,969	0.05%
2023/08/07	2	7.97	0	0.00	7.96	2	2,065	0.10%
2023/08/04	1	7.83	0	0.00	8.00	1	2,236	0.04%
2023/07/31	0	0.00	0.5	8.08	7.99	-0.5	2,237	-0.02%
2023/07/28	10	8.04	0	0.00	8.04	10	2,243	0.45%
2023/07/24	2	8.06	0	0.00	8.03	2	2,216	0.09%
2023/07/21	0	0.00	1	8.39	8.19	-1	2,199	-0.05%
2023/07/18	5	8.22	0	0.00	8.15	5	2,167	0.23%
2023/07/17	3	8.34	0	0.00	8.37	3	2,141	0.14%
2023/07/14	5	8.36	0	0.00	8.28	5	2,122	0.24%
2023/07/13	2	8.62	0	0.00	8.55	2	2,104	0.10%
2023/07/12	13	8.94	4	9.00	8.81	9	2,090	0.43%
2023/07/10	4	9.39	2	9.38	9.37	2	2,031	0.10%
2023/07/07	27	8.88	1	8.84	8.98	26	1,971	1.32%
2023/07/06	1	9.01	4	8.98	8.98	-3	1,948	-0.15%
2023/07/05	3	9.07	1	9.06	9.05	2	1,934	0.10%
2023/06/30	0	0.00	2	9.25	9.19	-2	1,853	-0.11%
2023/06/29	0	0.00	5	9.19	9.16	-5	1,829	-0.27%
2023/06/28	0	0.00	0.1	9.16	9.15	-0.1	1,796	0.00%
2023/06/27	1	8.98	4	8.94	8.98	-3	1,742	-0.17%
2023/06/26	5	9.18	2	9.03	9.03	3	1,711	0.18%
2023/06/21	2.2	8.80	10	8.96	9.01	-7.8	1,634	-0.48%
2023/06/20	14	8.93	50	9.04	8.96	-36	1,547	-2.33%
2023/06/19	0	0.00	24	8.42	8.38	-24	1,424	-1.69%
2023/06/16	18	8.44	10	8.45	8.41	8	1,417	0.56%
2023/06/15	5	8.20	0	0.00	8.24	5	1,390	0.36%
2023/06/13	9	8.33	13	8.29	8.30	-4	1,366	-0.29%
2023/06/12	11	8.42	7	8.45	8.44	4	1,351	0.30%
2023/06/09	18	8.29	10	8.39	8.41	8	1,334	0.60%
2023/06/08	2	8.17	0	0.00	8.24	2	1,308	0.15%
2023/06/02	2	8.08	0	0.00	8.00	2	1,273	0.16%
2023/06/01	1	8.07	0	0.00	8.10	1	1,253	0.08%
2023/05/31	4	8.08	0	0.00	8.07	4	1,246	0.32%
2023/05/30	1	8.11	4	8.13	8.10	-3	1,237	-0.24%
2023/05/29	0	0.00	3	8.31	8.27	-3	1,227	-0.24%
2023/05/26	2	7.97	1	8.20	7.99	1	1,207	0.08%
2023/05/25	10	8.13	1	8.11	8.10	9	1,181	0.76%
2023/05/24	7	8.43	4	8.46	8.43	3	1,133	0.26%
2023/05/23	1	8.75	0	0.00	8.68	1	1,103	0.09%
2023/05/22	3	8.68	0	0.00	8.58	3	1,034	0.29%
2023/05/19	0	0.00	19	8.52	8.42	-19	1,001	-1.90%
2023/05/17	7	8.65	6	8.45	8.41	1	937	0.11%
2023/05/16	27	8.75	27	8.72	8.45	0	863	0.00%
2023/05/15	4	8.39	13	8.39	8.40	-9	718	-1.25%
2023/05/12	40	8.04	24	7.62	7.73	16	633	2.53%
2023/05/11	40	8.04	24	7.62	7.60	16	615	2.60%
2023/05/10	11	7.98	9.2	7.99	8.08	1.8	513	0.35%
2023/05/09	7	7.35	0.2	7.38	7.35	6.8	370	1.82%
2023/05/05	0	0.00	1.1	7.38	7.29	-1.1	366	-0.30%
2023/05/04	3	7.34	5	7.34	7.33	-2	360	-0.55%
2023/05/02	3	7.18	1	7.19	7.18	2	346	0.58%
2023/04/24	0	0.00	2	7.13	7.17	-2	350	-0.57%
2023/04/21	5	7.12	0	0.00	7.06	5	353	1.41%
2023/04/20	0	0.00	2	7.18	7.13	-2	354	-0.56%
2023/04/19	4	7.23	2	7.36	7.16	2	355	0.56%
2023/04/18	6	7.36	3	7.34	7.28	3	349	0.86%
2023/04/17	5	7.15	17	7.19	7.17	-12	336	-3.57%
2023/04/14	1	7.01	1	7.07	7.01	0	320	0.00%
2023/04/13	1	7.02	0	0.00	7.01	1	317	0.32%
2023/04/12	1	7.02	1	7.04	7.03	0	314	0.00%
2023/04/11	1	7.01	1	7.04	7.00	0	313	0.00%
2023/04/10	1	6.95	0	0.00	6.99	1	317	0.32%
2023/04/07	10	6.97	1	6.99	6.95	9	332	2.71%
2023/04/06	1	6.97	2	6.98	6.97	-1	337	-0.30%
2023/03/31	1	6.97	0	0.00	6.98	1	338	0.30%
2023/03/30	1	6.98	0	0.00	6.98	1	343	0.29%
2023/03/24	3	6.98	2	7.01	6.98	1	360	0.28%
2023/03/23	0	0.00	1	7.00	6.99	-1	366	-0.27%
2023/03/21	2	7.05	0	0.00	7.01	2	387	0.52%
2023/03/20	0	6.99	0	0.00	6.97	0	397	0.00%
2023/03/17	1	6.97	2	6.99	6.97	-1	406	-0.25%
2023/03/16	26	6.93	1	6.92	6.90	25	408	6.12%
2023/03/15	10	7.03	0	0.00	7.03	10	407	2.45%
2023/03/14	7	7.06	0	0.00	7.04	7	415	1.68%
2023/03/13	7	7.06	0	0.00	7.08	7	438	1.60%
2023/03/10	3	7.18	2	7.22	7.15	1	455	0.22%
2023/03/09	5	7.26	2	7.24	7.26	3	456	0.66%
2023/03/07	0	0.00	2	7.23	7.20	-2	463	-0.43%
2023/03/03	7	7.17	0	0.00	7.15	7	469	1.49%
2023/03/02	3	7.15	0	0.00	7.16	3	472	0.63%
2023/03/01	1	7.16	0	0.00	7.18	1	478	0.21%
2023/02/24	9	7.22	8	7.22	7.20	1	480	0.21%
2023/02/22	1	7.12	8	7.17	7.18	-7	495	-1.41%
2023/02/21	1	7.13	2	7.16	7.15	-1	579	-0.17%
2023/02/20	0	0.00	5	7.13	7.13	-5	602	-0.83%
2023/02/17	1	7.10	0	0.00	7.10	1	606	0.16%
2023/02/15	0	0.00	6	7.06	7.06	-6	627	-0.96%
2023/02/14	14	7.11	0	0.00	7.08	14	637	2.20%
2023/02/13	4	7.08	28	7.08	7.13	-24	646	-3.71%
2023/02/10	3	7.12	0	0.00	7.08	3	681	0.44%
2023/02/09	0	0.00	7	7.21	7.21	-7	697	-1.00%
2023/02/08	2	7.19	1	7.30	7.18	1	703	0.14%
2023/02/07	5	7.22	5	7.26	7.24	0	708	0.00%
2023/02/06	1	7.12	0	0.00	7.15	1	688	0.15%
2023/02/01	3	7.11	1	7.13	7.11	2	720	0.28%
2023/01/31	2	7.09	0	0.00	7.10	2	732	0.27%
2023/01/30	2	7.07	2	7.06	7.08	0	743	0.00%
2023/01/16	1	6.99	2	6.98	6.98	-1	790	-0.13%
2023/01/13	25	7.05	17	7.05	7.01	8	806	0.99%
2023/01/12	3	7.03	0	0.00	7.02	3	846	0.35%
2023/01/11	4	7.09	0	0.00	7.07	4	860	0.46%
2023/01/10	1	7.10	0	0.00	7.12	1	865	0.12%
2023/01/09	3	7.10	0	0.00	7.11	3	870	0.34%
2023/01/06	0	7.07	4	7.10	7.09	-4	896	-0.45%
2023/01/05	3	7.06	0	0.00	7.05	3	910	0.33%
2023/01/04	4	7.02	0	0.00	7.00	4	918	0.44%
2023/01/03	4	7.01	0	0.00	7.02	4	937	0.43%
2022/12/30	18	7.03	0	0.00	7.02	18	963	1.87%
2022/12/29	3	7.02	0	0.00	7.01	3	1,039	0.29%
2022/12/28	5	7.08	0	0.00	7.07	5	1,064	0.47%
2022/12/27	3	7.09	0	0.00	7.13	3	1,078	0.28%
2022/12/23	7	6.94	0	0.00	6.90	7	1,074	0.65%
2022/12/22	10	6.89	0	0.00	6.90	10	1,082	0.92%
2022/12/21	3	6.87	1	6.92	6.85	2	1,093	0.18%
2022/12/20	20	6.94	0	0.00	6.86	20	1,108	1.80%
2022/12/19	10	7.00	0	0.00	6.98	10	1,122	0.89%
2022/12/16	8	7.08	0	0.00	7.04	8	1,152	0.69%
2022/12/15	0	0.00	5	7.21	7.18	-5	1,192	-0.42%
2022/12/14	13	7.16	4	7.18	7.14	9	1,237	0.73%
2022/12/13	18	7.08	0	0.00	7.04	18	1,260	1.43%
2022/12/12	3	7.09	0	0.00	7.13	3	1,296	0.23%
2022/12/09	13	7.00	0	0.00	7.06	13	1,308	0.99%
2022/12/08	9	6.96	0	0.00	6.99	9	1,363	0.66%
2022/12/07	9	6.97	1	6.99	7.00	8	1,381	0.58%
2022/12/06	3.2	7.06	0	0.00	7.03	3.2	1,387	0.23%
2022/12/05	26	7.14	0	0.00	7.06	26	1,497	1.74%
2022/12/02	1	7.18	66	7.23	7.21	-65	1,475	-4.41%
2022/12/01	0	0.00	1	7.19	7.10	-1	1,454	-0.07%
2022/11/30	3	7.18	1	7.19	7.11	2	1,451	0.14%
2022/11/28	1	6.96	0	0.00	6.92	1	1,445	0.07%
2022/11/25	0	0.00	1	7.03	6.95	-1	1,447	-0.07%
2022/11/24	2	7.03	0	0.00	7.00	2	1,446	0.14%
2022/11/23	2	6.90	0	0.00	6.92	2	1,445	0.14%
2022/11/22	1	6.93	0	0.00	6.93	1	1,446	0.07%
2022/11/18	2	7.09	1	6.96	6.96	1	1,446	0.07%
2022/11/17	36	7.26	4	7.33	7.13	32	1,431	2.24%
2022/11/16	5	6.89	2	6.98	6.81	3	1,354	0.22%
2022/11/15	1	7.07	0	0.00	7.08	1	1,327	0.08%
2022/11/14	3	7.10	0	0.00	7.12	3	1,321	0.23%
2022/11/11	14	7.15	0	0.00	7.09	14	1,312	1.07%
2022/11/10	4	7.11	0	0.00	7.09	4	1,298	0.31%
2022/11/09	16	7.37	2	7.24	7.23	14	1,288	1.09%
2022/11/08	1	7.36	19	7.39	7.38	-18	1,279	-1.41%
2022/11/07	0	0.00	6	7.27	7.29	-6	1,243	-0.48%
2022/11/04	1	7.10	4	7.05	7.10	-3	1,223	-0.25%
2022/10/31	0	0.00	10	7.08	7.19	-10	1,170	-0.85%
2022/10/28	0	0.00	7	7.06	7.05	-7	1,155	-0.61%
2022/10/27	11	7.15	25	7.11	7.10	-14	1,143	-1.22%
2022/10/26	44	7.12	20	7.13	7.09	24	1,126	2.13%
2022/10/25	23	7.58	6	7.45	7.15	17	1,111	1.53%
2022/10/24	0	0.00	5	7.43	7.49	-5	1,086	-0.46%
2022/10/20	4	7.20	0	0.00	7.16	4	1,039	0.38%
2022/10/19	2	7.50	0	0.00	7.48	2	1,001	0.20%
2022/10/18	15	7.83	23	7.73	7.72	-8	982	-0.81%
2022/10/17	2	7.57	1	7.60	7.67	1	972	0.10%
2022/10/14	0	0.00	6	7.70	7.75	-6	962	-0.62%
2022/10/13	13	7.56	0	0.00	7.25	13	936	1.39%
2022/10/12	3	7.48	2	7.72	7.55	1	918	0.11%
2022/10/11	25	7.66	35	7.62	7.54	-10	905	-1.10%
2022/10/07	49	8.12	6	7.94	7.90	43	884	4.86%
2022/10/06	5	8.30	52	8.09	8.02	-47	859	-5.47%
2022/10/05	18	7.81	19	7.81	7.80	-1	784	-0.13%
2022/10/04	0	0.00	16	7.59	7.61	-16	762	-2.10%
2022/10/03	4	7.21	0	0.00	7.17	4	743	0.54%
2022/09/30	8	7.26	11	7.24	7.28	-3	736	-0.41%
2022/09/29	5	7.30	22	7.32	7.30	-17	733	-2.32%
2022/09/28	8	7.15	0	0.00	7.08	8	725	1.10%
2022/09/27	0	0.00	1	7.29	7.31	-1	713	-0.14%
2022/09/26	3	7.23	10	7.38	7.18	-7	699	-1.00%
2022/09/23	0	0.00	7	7.40	7.32	-7	681	-1.03%
2022/09/22	29	7.92	10	7.85	7.75	19	646	2.94%
2022/09/21	8	8.04	12	8.08	8.07	-4	601	-0.66%
2022/09/20	29	7.84	14	7.83	7.84	15	549	2.73%
2022/09/19	13	7.61	10	7.67	7.67	3	513	0.58%
2022/09/16	12	7.52	33	7.46	7.50	-21	475	-4.41%
2022/09/15	7	7.66	22	7.56	7.45	-15	453	-3.31%
2022/09/13	2	6.97	0	0.00	6.86	2	374	0.53%
2022/09/12	19	7.21	7	7.21	7.11	12	361	3.32%
2022/09/08	5	6.62	1	6.60	6.62	4	245	1.63%
2022/09/01	5	6.74	5	6.77	6.70	0	260	0.00%
2022/08/30	3	6.70	0	0.00	6.77	3	255	1.17%
2022/08/29	3	6.61	3	6.68	6.66	0	253	0.00%
2022/08/26	0	0.00	10	6.60	6.59	-10	246	-4.06%
2022/08/24	1	6.57	6	6.51	6.50	-5	243	-2.05%
2022/08/22	2	6.21	0	0.00	6.19	2	234	0.85%
2022/08/16	1	6.26	0	0.00	6.27	1	274	0.36%
2022/08/15	7	6.24	0	0.00	6.22	7	336	2.08%
2022/08/12	3	6.18	3	6.18	6.21	0	380	0.00%
2022/08/11	0	0.00	15	6.16	6.15	-15	377	-3.98%
2022/08/10	5	6.16	0	0.00	6.15	5	377	1.32%
2022/08/02	0	0.00	15	6.10	6.10	-15	389	-3.85%
2022/07/12	2	5.92	0	0.00	5.91	2	409	0.49%
2022/06/24	0	0.00	25	6.43	6.42	-25	406	-6.15%
2022/06/21	3	6.39	0	0.00	6.44	3	405	0.74%
2022/06/20	0	0.00	6	6.32	6.28	-6	406	-1.48%
2022/06/17	10	6.53	0	0.00	6.43	10	406	2.46%
2022/06/16	2	6.55	0	0.00	6.51	2	405	0.49%
2022/06/14	25	6.55	7	6.68	6.54	18	396	4.54%
2022/06/10	1	6.82	0	0.00	6.82	1	383	0.26%
2022/06/09	0	0.00	14	6.89	6.87	-14	379	-3.69%
2022/06/06	2	6.84	1	6.84	6.84	1	375	0.27%
2022/05/30	0	0.00	5	6.85	6.90	-5	378	-1.32%
2022/05/26	0	0.00	5	6.84	6.84	-5	374	-1.34%
2022/05/24	9	6.81	0	0.00	6.79	9	364	2.47%
2022/05/23	15	7.10	7	7.08	7.00	8	345	2.32%
2022/05/20	13	6.57	2	6.71	6.71	11	287	3.82%
2022/05/19	3	6.08	0	0.00	6.10	3	243	1.23%
2022/05/18	1	6.14	0	0.00	6.13	1	245	0.41%
2022/05/17	2	6.10	0	0.00	6.10	2	246	0.81%
2022/05/13	0	0.00	3.7	6.05	6.06	-3.7	245	-1.51%
2022/05/12	6	5.98	2.1	6.03	5.95	3.9	245	1.57%
2022/05/11	2	6.06	30	6.07	6.09	-28	241	-11.60%
2022/05/10	0	0.00	33	6.00	6.07	-33	242	-13.60%
2022/05/09	2	6.21	0	0.00	6.12	2	239	0.84%
2022/05/06	4	6.41	0	0.00	6.41	4	231	1.72%
2022/05/03	1	6.47	0	0.00	6.48	1	242	0.41%
2022/04/29	3	6.50	0	0.00	6.50	3	246	1.21%
2022/04/27	3	6.44	0	0.00	6.49	3	253	1.18%
2022/04/18	2	6.66	0	6.68	6.64	2	273	0.72%
2022/04/15	0	0.00	2	6.79	6.75	-2	273	-0.73%
2022/04/14	1	6.89	0	0.00	6.83	1	285	0.35%
2022/04/13	2	6.86	0	0.00	6.89	2	286	0.70%
2022/04/08	0	0.00	1	6.76	6.79	-1	291	-0.34%
2022/04/07	1.1	6.67	0	0.00	6.74	1.1	296	0.37%
2022/03/31	1	6.83	0	0.00	6.75	1	302	0.33%
2022/03/29	1	6.90	0	0.00	6.86	1	301	0.33%
2022/03/28	0	0.00	3	6.86	6.88	-3	309	-0.97%
2022/03/24	2	6.91	0	0.00	6.86	2	307	0.65%
2022/03/21	4	6.85	0	0.00	6.85	4	306	1.31%
2022/03/17	0	6.80	0	0.00	6.75	0	308	0.00%
2022/03/15	2	6.67	0	0.00	6.62	2	310	0.64%
2022/03/11	0	6.69	0	0.00	6.65	0	317	0.00%
2022/03/08	3	6.57	0	0.00	6.57	3	318	0.94%
2022/03/07	1	6.71	0	0.00	6.74	1	318	0.32%
2022/03/02	2	6.90	0	0.00	6.89	2	341	0.59%
2022/03/01	0.1	6.90	0	0.00	6.90	0.1	344	0.03%
2022/02/24	1	6.89	0.8	6.92	6.86	0.2	352	0.06%
2022/02/22	1	6.97	0	0.00	6.97	1	358	0.28%
2022/02/17	5	7.02	0	0.00	7.00	5	367	1.36%
2022/02/15	3	7.01	0	0.00	7.01	3	375	0.80%
2022/02/14	14	7.01	0	0.00	7.01	14	380	3.68%
2022/02/11	5	7.09	0	0.00	7.08	5	396	1.26%
2022/02/10	17	7.07	2	7.11	7.04	15	403	3.72%
2022/02/08	4.2	7.06	0	0.00	7.08	4.2	410	1.03%
2022/01/25	0	0.00	16	6.81	6.81	-16	426	-3.75%
2022/01/24	8	6.92	1.6	7.01	6.97	6.4	424	1.51%
2022/01/21	1	6.99	0	0.00	7.00	1	427	0.23%
2022/01/20	2	7.06	1	7.07	7.06	1	424	0.24%
2022/01/19	0	0.00	1	7.06	7.06	-1	432	-0.23%
2022/01/18	0	0.00	1	7.07	7.08	-1	437	-0.23%
2022/01/17	1	7.03	0	0.00	7.07	1	447	0.22%
2022/01/14	3	7.09	2	7.06	7.07	1	448	0.22%
2022/01/13	1	7.23	0	0.00	7.16	1	448	0.22%
2022/01/11	0	0.00	2	7.26	7.23	-2	676	-0.30%
2022/01/07	3	7.42	15	7.38	7.32	-12	684	-1.75%
2022/01/05	1	7.28	9	7.28	7.29	-8	676	-1.18%
2021/12/30	2	7.34	0	0.00	7.30	2	681	0.29%
2021/12/29	1	7.31	0	0.00	7.33	1	680	0.15%
2021/12/23	5	7.27	1	7.25	7.25	4	703	0.57%
2021/12/14	7	7.19	0	0.00	7.12	7	902	0.78%
2021/12/13	0.2	7.20	0	0.00	7.16	0.2	908	0.02%
2021/12/10	5	7.10	0	0.00	7.13	5	909	0.55%
2021/12/09	2	7.22	3	7.24	7.19	-1	909	-0.11%
2021/12/07	0	0.00	5	7.15	7.12	-5	908	-0.55%
2021/12/03	0	0.00	5	7.09	7.12	-5	914	-0.55%
2021/12/02	9	7.12	0	0.00	7.08	9	915	0.98%
2021/12/01	0	0.00	13	7.16	7.14	-13	916	-1.42%
2021/11/30	5	7.05	0.1	7.18	7.05	4.9	917	0.54%
2021/11/29	10	6.97	0	0.00	7.03	10	920	1.09%
2021/11/26	15	7.11	0	7.28	7.12	15	910	1.65%
2021/11/24	0	0.00	1	7.29	7.29	-1	896	-0.11%
2021/11/23	0	0.00	3	7.30	7.27	-3	899	-0.33%
2021/11/19	0	0.00	1	7.28	7.31	-1	896	-0.12%
2021/11/18	3	7.24	19	7.27	7.30	-16	895	-1.79%
2021/11/17	10	7.27	0	0.00	7.26	10	891	1.12%
2021/11/16	1	7.27	0	0.00	7.28	1	894	0.11%
2021/11/15	1	7.40	35	7.31	7.27	-34	910	-3.73%
2021/11/11	10	7.44	0	0.00	7.42	10	920	1.09%
2021/11/09	0	0.00	10	7.27	7.25	-10	917	-1.09%
2021/11/05	7	7.31	0	0.00	7.28	7	928	0.75%
2021/11/03	1	7.27	0	0.00	7.32	1	943	0.11%
2021/11/02	3	7.30	3	7.23	7.23	0	953	0.00%
2021/10/29	2	7.32	0	0.00	7.31	2	959	0.21%
2021/10/27	3	7.34	0	0.00	7.36	3	965	0.31%
2021/10/25	0	0.00	1	7.53	7.47	-1	972	-0.10%
2021/10/22	5	7.41	0	0.00	7.40	5	976	0.51%
2021/10/20	0	0.00	8	7.45	7.49	-8	983	-0.81%
2021/10/19	13	7.72	13	7.80	7.55	0	987	0.00%
2021/10/18	0	0.00	2	7.25	7.22	-2	782	-0.26%
2021/10/14	2	7.06	0	0.00	7.03	2	816	0.24%
2021/10/12	1	7.11	3	7.21	7.11	-2	836	-0.24%
2021/10/08	0	0.00	2	7.22	7.21	-2	856	-0.23%
2021/10/07	0	0.00	4	7.18	7.17	-4	864	-0.46%
2021/10/06	1	7.01	0	0.00	7.00	1	876	0.11%
2021/10/05	3	7.03	1	7.06	7.08	2	883	0.23%
2021/10/04	7	7.03	2	7.06	6.96	5	891	0.56%
2021/10/01	2	7.10	0	0.00	7.10	2	895	0.22%
2021/09/30	0	0.00	4	7.28	7.36	-4	906	-0.44%
2021/09/27	0	0.00	0	7.41	7.39	0	1,023	0.00%
2021/09/24	0	0.00	2	7.30	7.29	-2	1,081	-0.18%
2021/09/23	4	7.07	0	0.00	7.06	4	1,080	0.37%
2021/09/22	1	7.03	0	0.00	7.04	1	1,084	0.09%
2021/09/17	10	7.79	20	7.37	7.28	-10	1,086	-0.92%
2021/09/10	0	0.00	3	6.97	7.03	-3	1,045	-0.29%
2021/09/09	1	6.83	0	0.00	6.85	1	1,053	0.09%
2021/09/08	1	6.84	0	0.00	6.84	1	1,073	0.09%
2021/09/03	0	0.00	6	7.05	7.05	-6	1,083	-0.55%
2021/09/02	14	7.01	0	0.00	7.00	14	1,088	1.29%
2021/08/27	0	0.00	6	7.19	7.15	-6	1,117	-0.54%
2021/08/26	1	7.10	0	0.00	7.13	1	1,135	0.09%
2021/08/25	0	0.00	1	7.16	7.18	-1	1,173	-0.09%
2021/08/23	1	7.10	7	7.07	7.07	-6	1,215	-0.49%
2021/08/19	8	6.96	0	0.00	6.87	8	1,233	0.65%
2021/08/18	8	7.07	3	7.21	7.15	5	1,237	0.40%
2021/08/17	10	7.04	0	0.00	7.00	10	1,254	0.80%
2021/08/16	4	7.10	7	7.29	7.09	-3	1,255	-0.24%
2021/08/12	0	0.00	7	7.47	7.43	-7	1,271	-0.55%
2021/08/11	2	7.49	0	0.00	7.42	2	1,285	0.16%
2021/08/10	3	7.58	0	0.00	7.54	3	1,302	0.23%
2021/08/09	3	7.73	0	0.00	7.65	3	1,342	0.22%
2021/08/05	5	7.83	0	0.00	7.80	5	1,429	0.35%
2021/08/04	5	7.88	0	0.00	7.88	5	1,513	0.33%
2021/08/03	2	7.92	0	0.00	7.91	2	1,552	0.13%
2021/07/30	1	7.98	0	0.00	7.93	1	1,606	0.06%
2021/07/29	0	0.00	10	8.13	8.09	-10	1,649	-0.61%
2021/07/28	1	7.86	0	0.00	7.88	1	1,719	0.06%
2021/07/27	2	8.10	0	0.00	8.02	2	1,797	0.11%
2021/07/23	0	0.00	4	8.20	8.12	-4	1,961	-0.20%
2021/07/22	0	0.00	2	8.12	8.04	-2	2,058	-0.10%
2021/07/21	7	7.99	1	7.97	7.87	6	2,117	0.28%
2021/07/19	8	8.18	0	0.00	8.23	8	2,149	0.37%
2021/07/15	0	0.00	0	8.30	8.37	0	2,287	0.00%
2021/07/14	3	8.06	1	8.01	8.04	2	2,310	0.09%
2021/07/13	0	0.00	15	8.27	8.13	-15	2,381	-0.63%
2021/07/12	1	8.28	0	0.00	8.28	1	2,420	0.04%
2021/07/09	1.2	8.32	0	0.00	8.27	1.2	2,481	0.05%
2021/07/07	1.6	8.47	0	0.00	8.42	1.6	2,516	0.06%
2021/07/06	1	8.58	0	0.00	8.52	1	2,532	0.04%
2021/07/05	8	8.47	4	8.47	8.45	4	2,529	0.16%
2021/07/02	3	8.20	0	0.00	8.12	3	2,520	0.12%
2021/07/01	5	8.80	4	8.65	8.55	1	2,447	0.04%
2021/06/30	0	0.00	3	8.13	8.10	-3	2,395	-0.13%
2021/06/29	0	8.05	0	0.00	7.98	0	2,401	0.00%
2021/06/28	0	0.00	1	8.09	8.05	-1	2,403	-0.04%
2021/06/25	2	8.03	1	8.16	8.03	1	2,406	0.04%
2021/06/24	1	8.20	0	0.00	8.11	1	2,412	0.04%
2021/06/23	0	0.00	1	8.00	8.00	-1	2,409	-0.04%
2021/06/22	0	0.00	9	7.66	7.62	-9	2,433	-0.37%
2021/06/21	1	7.55	0	0.00	7.60	1	2,519	0.04%
2021/06/18	9	7.75	0	0.00	7.70	9	2,670	0.34%
2021/06/17	6	7.71	0	0.00	7.76	6	2,692	0.22%
2021/06/16	5	7.91	0	0.00	7.84	5	2,697	0.19%
2021/06/15	1	7.81	0	0.00	7.81	1	2,708	0.04%
2021/06/09	1	7.90	0	0.00	7.91	1	2,806	0.04%
2021/06/08	0	0.00	1	8.08	8.02	-1	2,810	-0.04%
2021/06/07	1	7.94	3	8.10	8.02	-2	2,816	-0.07%
2021/06/04	1	8.15	0	0.00	8.15	1	2,870	0.03%
2021/06/03	0	0.00	1	8.24	8.24	-1	2,872	-0.03%
2021/06/02	0	0.00	14	7.97	8.03	-14	2,885	-0.49%
2021/06/01	0	0.00	30.1	7.61	7.65	-30.1	2,921	-1.03%
2021/05/31	20	7.73	10	7.64	7.62	10	3,302	0.30%
2021/05/28	6	7.79	1	7.80	7.73	5	3,292	0.15%
2021/05/24	1	7.52	1	7.47	7.50	0	3,351	0.00%
2021/05/21	10	7.51	10	7.43	7.45	0	3,383	0.00%
2021/05/20	13	7.31	13	7.43	7.35	0	3,413	0.00%
2021/05/19	13	7.29	8	7.26	7.33	5	3,415	0.15%
2021/05/18	10	6.53	16	6.86	7.06	-6	3,444	-0.17%
2021/05/17	11	6.70	11	6.81	6.42	0	3,440	0.00%
2021/05/14	10	7.27	12.1	7.09	7.12	-2.1	3,430	-0.06%
2021/05/13	17.1	7.09	14.1	7.30	7.07	3	3,402	0.09%
2021/05/12	16	7.89	10	7.72	7.66	6	3,362	0.18%
2021/05/11	14	8.76	3	8.89	8.48	11	3,288	0.33%
2021/05/10	10	8.87	30	8.96	9.00	-20	3,258	-0.61%
2021/05/07	2	8.86	5	8.74	8.76	-3	3,233	-0.09%
2021/05/06	7	9.00	0	0.00	8.79	7	3,239	0.22%
2021/05/05	5	9.05	7	9.00	8.79	-2	3,212	-0.06%
2021/05/04	2.1	8.35	0	0.00	8.30	2.1	3,149	0.07%
2021/05/03	0	0.00	30	8.98	8.93	-30	3,082	-0.97%
2021/04/29	1	8.97	7.3	9.12	8.89	-6.3	3,014	-0.21%
2021/04/28	10	8.96	4	9.00	8.90	6	2,986	0.20%
2021/04/27	0	0.00	4	8.89	8.90	-4	2,902	-0.14%
2021/04/26	0	0.00	0.2	8.68	8.69	-0.2	2,857	-0.01%
2021/04/23	2.2	8.44	0	0.00	8.62	2.2	2,867	0.08%
2021/04/22	4	8.67	2.1	8.73	8.38	1.9	2,861	0.07%
2021/04/21	2	8.86	19	8.82	8.84	-17	2,777	-0.61%
2021/04/19	11	8.50	4	8.58	8.66	7	2,719	0.26%
2021/04/16	10	8.30	1	8.38	8.35	9	2,654	0.34%
2021/04/15	8	8.07	7	8.25	8.21	1	2,624	0.04%
2021/04/14	0	0.00	9	7.91	7.84	-9	2,578	-0.35%
2021/04/13	10	8.06	0.5	8.09	7.99	9.5	2,620	0.36%
2021/04/12	5	7.90	4	8.03	8.12	1	2,634	0.04%
2021/04/09	2	7.80	2	7.89	7.80	0	2,670	0.00%
2021/04/08	8	7.89	1	7.91	7.85	7	2,699	0.26%
2021/04/07	1	7.87	0	0.00	7.87	1	2,717	0.04%
2021/04/06	1	7.74	0	0.00	7.72	1	2,769	0.04%
2021/04/01	2	7.82	0	0.00	7.75	2	2,808	0.07%
2021/03/25	8	7.72	0	0.00	7.72	8	3,060	0.26%
2021/03/24	25	7.79	9.5	7.81	7.95	15.5	3,047	0.51%
2021/03/23	16	8.19	0	0.00	8.18	16	2,991	0.53%
2021/03/22	1	9.09	1	9.14	9.08	0	2,867	0.00%
2021/03/19	0	0.00	5	9.04	8.95	-5	2,883	-0.17%
2021/03/18	5	8.99	1	9.02	9.02	4	2,920	0.14%
2021/03/16	2	9.18	1	9.17	9.15	1	3,159	0.03%
2021/03/15	1	9.06	0	0.00	9.13	1	3,468	0.03%
2021/03/10	1.2	8.98	0	0.00	8.85	1.2	4,074	0.03%
2021/03/08	20	8.86	30	8.90	8.77	-10	5,510	-0.18%
2021/03/05	13	9.11	60	9.00	8.90	-47	5,524	-0.85%
2021/03/04	100	9.34	2	9.32	9.28	98	5,584	1.75%
2021/03/02	0	0.00	6	8.93	8.86	-6	5,249	-0.11%
2021/02/26	1	9.00	8	9.01	8.95	-7	5,259	-0.13%
2021/02/24	1	8.88	5	8.98	8.88	-4	5,274	-0.08%
2021/02/23	14	9.08	0	0.00	9.07	14	5,570	0.25%
2021/02/22	0	0.00	1	9.00	8.92	-1	5,617	-0.02%
2021/02/17	2	8.49	0	0.00	8.46	2	5,569	0.04%
2021/02/03	0	0.00	3	8.43	8.25	-3	5,735	-0.05%
2021/02/01	2	7.85	0	0.00	8.05	2	5,746	0.03%
2021/01/29	1	8.01	0	0.00	8.03	1	5,749	0.02%
2021/01/28	0	0.00	0.1	8.24	8.24	-0.1	5,753	0.00%
2021/01/26	0.1	8.20	0	0.00	8.06	0.1	5,756	0.00%
2021/01/22	1	7.92	0	8.10	7.91	1	5,799	0.02%
2021/01/21	1	7.87	0.9	8.00	7.88	0.1	6,110	0.00%
2021/01/20	3	8.24	0	0.00	8.11	3	6,103	0.05%
2021/01/18	7	8.33	0	0.00	8.28	7	6,138	0.11%
2021/01/15	2.5	8.60	1	8.52	8.51	1.5	6,128	0.03%
2021/01/14	5	8.88	0	0.00	8.85	5	6,113	0.08%
2021/01/13	0.5	8.93	4	9.00	8.92	-3.5	6,147	-0.06%
2021/01/12	0	0.00	1	8.95	8.93	-1	6,201	-0.02%
2021/01/07	0	0.00	11	8.99	8.92	-11	6,602	-0.17%
2021/01/06	4	8.90	0	0.00	8.89	4	6,645	0.06%
2021/01/04	2.1	9.39	0	0.00	9.20	2.1	6,625	0.03%
2020/12/31	0	0.00	8	9.23	9.22	-8	6,576	-0.12%
2020/12/30	0	0.00	5	9.19	9.15	-5	6,574	-0.08%
2020/12/29	20	9.18	14	9.32	9.11	6	6,578	0.09%
2020/12/28	5	9.19	5	9.10	9.19	0	6,551	0.00%
2020/12/25	5	9.09	5	9.34	9.09	0	6,603	0.00%
2020/12/24	0	0.00	5	9.22	9.19	-5	6,606	-0.08%
2020/12/22	0	0.00	11	9.15	8.97	-11	6,739	-0.16%
2020/12/21	5	8.82	0	0.00	8.97	5	7,454	0.07%
2020/12/18	10	8.93	0	0.00	8.83	10	7,446	0.13%
2020/12/16	10	9.12	0	0.00	9.07	10	7,741	0.13%
2020/12/15	9	9.02	7	9.17	8.94	2	7,824	0.03%
2020/12/14	5	9.15	0	0.00	9.06	5	7,871	0.06%
2020/12/11	1	9.01	8	8.96	9.02	-7	7,836	-0.09%
2020/12/10	1	9.01	33	9.26	9.26	-32	7,764	-0.41%
2020/12/09	80	9.42	67	9.30	9.32	13	7,598	0.17%
2020/12/08	8	8.56	0	0.00	8.58	8	7,273	0.11%
2020/12/07	9	8.52	12	8.55	8.43	-3	7,224	-0.04%
2020/12/04	23	8.99	30	9.08	8.80	-7	7,083	-0.10%
2020/12/03	127	11.14	183	10.96	9.63	-56	6,720	-0.83%	大買/大賣/
2020/12/02	11	10.70	40	10.70	10.70	-29	5,417	-0.54%
2020/12/01	2	9.74	1.3	9.74	9.74	0.7	5,380	0.01%
2020/11/30	2	8.23	23	8.78	8.86	-21	5,423	-0.39%
2020/11/27	2	8.07	0	8.06	8.06	2	5,443	0.04%
2020/11/26	6	8.01	0	8.04	8.05	6	5,405	0.11%
2020/11/25	0	0.00	15	8.04	7.98	-15	5,387	-0.28%
2020/11/24	1	8.01	4	8.07	7.97	-3	5,359	-0.06%
2020/11/23	3	7.92	1	7.97	8.04	2	5,356	0.04%
2020/11/20	38	8.52	15	7.97	7.97	23	5,364	0.43%
2020/11/18	0	0.00	1	7.51	7.42	-1	5,005	-0.02%
2020/11/12	4	8.02	17	7.91	7.63	-13	5,089	-0.26%
2020/11/11	8	7.78	11	7.43	7.71	-3	4,977	-0.06%
2020/11/10	0	0.00	1	7.38	7.27	-1	4,894	-0.02%
2020/11/06	0	0.00	4	7.21	7.11	-4	4,842	-0.08%
2020/11/05	2	7.07	3	7.14	7.00	-1	4,823	-0.02%
2020/11/04	4	7.11	0	7.20	7.05	4	4,806	0.08%
2020/11/02	4	7.20	1	7.21	7.12	3	4,830	0.06%
2020/10/30	13	7.65	0	0.00	7.38	13	4,795	0.27%
2020/10/29	4	7.59	6	7.84	7.77	-2	4,751	-0.04%
2020/10/27	3	7.83	1	7.89	7.77	2	4,369	0.05%
2020/10/26	5	7.69	0	0.00	7.74	5	4,328	0.12%
2020/10/23	1	7.75	1	7.80	7.65	0	4,286	0.00%
2020/10/20	21	7.78	5	7.81	7.70	16	4,203	0.38%
2020/10/19	13	8.17	2	8.25	8.09	11	4,133	0.27%
2020/10/16	12	8.18	39	8.50	8.20	-27	4,090	-0.66%
2020/10/15	54	8.48	15	8.55	8.62	39	3,975	0.98%
2020/10/14	8	8.07	1	7.88	8.11	7	3,690	0.19%
2020/10/13	1	7.38	1	7.38	7.38	0	3,660	0.00%
2020/10/12	2	7.64	25	7.89	7.60	-23	3,673	-0.63%
2020/10/08	1	8.05	18	8.08	8.05	-17	3,788	-0.45%
2020/10/07	10	8.31	1	8.23	8.10	9	3,776	0.24%
2020/10/06	1	7.93	10	8.00	7.88	-9	3,756	-0.24%
2020/10/05	13	8.17	43	8.18	8.15	-30	3,817	-0.79%
2020/09/30	48	8.06	10	8.35	8.27	38	3,810	1.00%
2020/09/29	8	7.68	0	0.00	7.60	8	3,752	0.21%
2020/09/28	7	8.00	1	8.08	8.00	6	3,710	0.16%
2020/09/25	19	8.26	29	8.42	8.13	-10	3,636	-0.27%
2020/09/24	142	10.28	186	10.14	9.03	-44	3,501	-1.26%	大買/大賣/
2020/09/23	0	0.00	3	9.84	9.84	-3	2,650	-0.11%
2020/09/22	56	8.61	45	8.53	8.95	11	2,602	0.42%
2020/09/21	75	8.10	145	8.01	8.14	-70	2,413	-2.90%	大賣/
2020/09/18	93	7.40	18	7.40	7.40	75	2,218	3.38%
2020/09/17	0	0.00	30	6.48	6.73	-30	2,091	-1.43%
2020/09/15	18	6.13	20	6.14	6.12	-2	1,977	-0.10%
2020/09/14	20	6.07	0	0.00	6.07	20	1,969	1.02%
2020/09/11	22	6.10	0	0.00	6.14	22	1,937	1.14%
2020/09/10	1	6.32	4	6.33	6.24	-3	1,906	-0.16%
2020/09/08	14	6.25	91	6.26	6.18	-77	1,849	-4.16%
2020/09/07	10	6.47	78	6.43	6.38	-68	1,802	-3.77%
2020/09/04	3	6.12	0	0.00	6.05	3	1,700	0.18%
2020/09/03	0	0.00	76	6.05	6.13	-76	1,655	-4.59%
2020/09/02	8	6.14	11	5.82	5.92	-3	1,562	-0.19%
2020/08/31	1	5.64	2	5.54	5.56	-1	1,410	-0.07%
2020/08/28	0	0.00	1	5.60	5.62	-1	1,396	-0.07%
2020/08/26	0	0.00	1	5.66	5.59	-1	1,371	-0.07%
2020/08/25	0	0.00	10	5.50	5.50	-10	1,324	-0.76%
2020/08/24	0	0.00	2	5.49	5.47	-2	1,310	-0.15%
2020/08/21	4	5.57	14	5.44	5.40	-10	1,275	-0.78%
2020/08/19	0	0.00	1	5.42	5.37	-1	1,173	-0.09%
2020/08/18	6	5.51	5	5.37	5.35	1	1,213	0.08%
2020/08/13	8	5.14	0	0.00	5.11	8	1,189	0.67%
2020/08/12	2	5.17	0	0.00	5.18	2	1,249	0.16%
2020/08/06	0	0.00	19	5.54	5.26	-19	1,274	-1.49%
2020/08/03	0	0.00	2	5.12	5.08	-2	1,295	-0.15%
2020/07/31	5	5.06	6	5.03	5.05	-1	1,323	-0.08%
2020/07/29	13	5.03	12	5.02	5.03	1	1,325	0.08%
2020/07/28	0	0.00	10	4.92	4.87	-10	1,325	-0.75%
2020/07/27	5	5.05	10	5.18	5.02	-5	1,328	-0.38%
2020/07/24	10	5.17	0	0.00	5.14	10	1,358	0.74%
2020/07/23	7	5.36	5	5.29	5.28	2	1,405	0.14%
2020/07/22	0	0.00	10	5.35	5.39	-10	1,408	-0.71%
2020/07/21	1	5.35	0	0.00	5.35	1	1,402	0.07%
2020/07/17	3	5.53	0	0.00	5.35	3	1,381	0.22%
2020/07/16	13	5.75	34	5.86	5.71	-21	1,347	-1.56%
2020/07/15	22	5.98	24	5.92	5.92	-2	1,294	-0.15%
2020/07/13	0	0.00	39	5.71	5.65	-39	1,120	-3.48%
2020/07/10	7	5.57	193	5.57	5.56	-186	1,095	-16.98%	大賣/鉅額交易
2020/07/08	23	5.40	10	5.27	5.37	13	962	1.35%
2020/07/03	2	5.01	0	0.00	5.01	2	894	0.22%
2020/07/01	0	0.00	4	5.11	5.08	-4	900	-0.44%
2020/06/30	0	0.00	1	5.05	5.03	-1	901	-0.11%
2020/06/22	1	5.15	0	0.00	5.13	1	903	0.11%
2020/06/16	2	4.92	2	5.06	5.08	0	913	0.00%
2020/06/15	1	4.97	0	0.00	4.89	1	932	0.11%
2020/06/12	1	4.86	0	0.00	4.90	1	936	0.11%
2020/06/11	5	5.14	0	0.00	4.96	5	937	0.53%
2020/06/05	0	0.00	4	5.32	5.33	-4	960	-0.42%
2020/06/03	0	0.00	5	5.34	5.33	-5	992	-0.50%
2020/06/02	0	0.00	1	5.20	5.21	-1	984	-0.10%
2020/05/29	1	5.09	9	5.15	5.10	-8	978	-0.82%
2020/05/28	0	0.00	1	5.27	5.18	-1	976	-0.10%
2020/05/27	0	0.00	10	5.19	5.17	-10	968	-1.03%
2020/05/26	4	5.23	9	5.36	5.16	-5	974	-0.51%
2020/05/25	1	5.30	18	5.32	5.27	-17	951	-1.79%
2020/05/21	0	0.00	0	5.15	5.08	0	895	0.00%
2020/05/20	1	5.12	0	0.00	5.13	1	889	0.11%
2020/05/19	21	5.22	24	5.35	5.26	-3	871	-0.34%
2020/05/15	18	5.08	33	4.85	4.91	-15	804	-1.87%
2020/05/13	1	4.91	4	4.89	5.00	-3	774	-0.39%
2020/05/12	0	0.00	13	4.98	4.95	-13	767	-1.69%
2020/05/11	0	0.00	9	5.02	5.04	-9	766	-1.17%
2020/05/08	39	5.12	14	5.10	5.16	25	738	3.38%
2020/05/07	10	4.77	11	4.56	4.77	-1	671	-0.15%
2020/05/06	4	4.33	0	0.00	4.34	4	641	0.62%
2020/05/04	4	4.42	0	0.00	4.43	4	636	0.63%
2020/04/30	5	4.60	0	0.00	4.58	5	631	0.79%
2020/04/29	26	4.50	10	4.46	4.50	16	622	2.57%
2020/04/28	11	4.41	1	4.34	4.43	10	583	1.71%
2020/04/27	0	0.00	1	4.01	4.03	-1	541	-0.18%
2020/04/24	2	3.90	0	0.00	3.88	2	535	0.37%
2020/04/22	2	3.80	0	0.00	3.86	2	534	0.37%
2020/04/21	2	3.92	0	0.00	3.86	2	529	0.38%
2020/04/20	3	3.98	0	0.00	3.99	3	526	0.57%
2020/04/07	0	0.00	3	3.95	3.91	-3	512	-0.59%
2020/04/06	4	3.85	0	0.00	3.90	4	509	0.79%
2020/03/30	1	3.49	0	0.00	3.64	1	557	0.18%
2020/03/25	0	0.00	5	3.62	3.57	-5	547	-0.91%
2020/03/18	0	0.00	13	3.70	3.65	-13	503	-2.58%
2020/03/13	1	3.72	0	0.00	3.82	1	483	0.21%
2020/03/12	0	4.15	0	0.00	4.12	0	449	0.00%
2020/03/11	1	4.60	0	0.00	4.52	1	433	0.23%
2020/03/10	2	4.50	0	0.00	4.48	2	426	0.47%
2020/03/03	10	5.08	0	0.00	5.08	10	408	2.45%
2020/02/27	1	5.06	0	0.00	5.12	1	398	0.25%
2020/02/07	1	5.36	0	0.00	5.39	1	383	0.26%
2020/02/06	0	0.00	0.2	5.53	5.48	-0.2	380	-0.05%
2020/02/05	2	5.38	0	0.00	5.40	2	379	0.53%
2020/01/30	6	5.59	0	0.00	5.58	6	381	1.57%
2020/01/07	2	5.99	0	0.00	5.95	2	368	0.54%
2020/01/03	0	0.00	10	6.08	6.02	-10	367	-2.72%
2020/01/02	0	0.00	1	6.04	6.08	-1	363	-0.28%
2019/12/30	0	0.00	15	6.13	6.13	-15	358	-4.18%
2019/12/26	25	6.18	5	6.21	6.21	20	357	5.60%
2019/12/25	10	6.20	5	6.09	6.11	5	324	1.54%
2019/11/29	0	0.00	7	6.00	5.97	-7	367	-1.90%
2019/11/28	7	6.11	1	6.06	6.02	6	366	1.64%
2019/11/20	0	0.00	1	5.94	5.92	-1	343	-0.29%
2019/11/08	0	0.00	1	5.91	5.95	-1	389	-0.26%
2019/11/06	0	0.00	1	5.93	5.93	-1	395	-0.25%
2019/11/05	0	0.00	15	5.88	5.87	-15	397	-3.77%
2019/10/31	1	5.91	0	0.00	5.91	1	403	0.25%
2019/10/25	0	0.00	3	5.98	5.95	-3	515	-0.58%
2019/10/22	1	5.86	1	5.86	5.86	0	524	0.00%
2019/10/07	1	5.73	0	0.00	5.73	1	623	0.16%
2019/10/02	4	5.72	0	0.00	5.71	4	705	0.57%
2019/09/26	2	5.96	0	0.00	5.98	2	769	0.26%
2019/09/19	0	0.00	1	6.06	6.03	-1	864	-0.12%
2019/09/05	0	0.00	1	5.97	5.97	-1	816	-0.12%
2019/09/03	2	5.95	0	0.00	5.95	2	808	0.25%
2019/08/30	0	0.00	1	5.87	5.86	-1	809	-0.12%
2019/08/23	0	0.00	0.1	5.89	5.88	-0.1	806	-0.01%
2019/08/20	1	5.80	0	0.00	5.80	1	794	0.13%
2019/08/14	1	5.70	3	5.77	5.58	-2	784	-0.25%
2019/08/13	4	5.82	7	5.83	5.81	-3	767	-0.39%
2019/08/12	6	5.98	0	0.00	5.96	6	757	0.79%
2019/08/07	2	6.02	0	0.00	6.01	2	749	0.27%
2019/08/06	2	6.04	0	0.00	6.05	2	763	0.26%
2019/08/05	7	6.13	0	0.00	6.10	7	777	0.90%
2019/08/02	95	6.13	0	0.00	6.12	95	817	11.62%
2019/08/01	59	6.22	0	0.00	6.23	59	813	7.25%
2019/07/31	35	6.23	0	0.00	6.26	35	804	4.35%
2019/07/30	2	6.19	0.5	6.12	6.13	1.5	742	0.20%
2019/07/26	0	0.00	11	6.13	6.13	-11	713	-1.54%
2019/07/23	21	6.07	0	0.00	6.07	21	730	2.87%
2019/07/22	27	6.09	0	0.00	6.07	27	732	3.68%
2019/07/19	19	6.06	0	0.00	6.05	19	736	2.58%
2019/07/18	10	6.15	0	0.00	6.05	10	744	1.34%
2019/07/15	20	6.00	0	0.00	6.00	20	799	2.50%
2019/07/10	1	6.00	0	0.00	6.01	1	786	0.13%
2019/07/09	24	5.96	0	0.00	5.97	24	785	3.06%
2019/07/08	15	6.01	0	0.00	6.00	15	767	1.95%
2019/07/05	3	6.13	0	0.00	6.10	3	804	0.37%
2019/07/04	3	6.13	0	0.00	6.14	3	800	0.37%
2019/07/02	97	6.18	0	0.00	6.11	97	771	12.58%
2019/07/01	1	6.38	0	0.00	6.30	1	714	0.14%
2019/06/13	19	6.68	0	0.00	6.60	19	727	2.61%
2019/05/31	0	0.00	1	6.92	6.88	-1	734	-0.14%
2019/05/29	5	6.79	0	0.00	6.77	5	737	0.68%
2019/05/22	5	6.85	0	0.00	6.89	5	762	0.66%
2019/05/17	1	6.73	0	0.00	6.67	1	773	0.13%
2019/05/15	2	6.98	0	0.00	7.06	2	816	0.25%
2019/05/14	5	6.96	0	0.00	7.03	5	826	0.60%
2019/05/10	1	7.43	0	0.00	7.11	1	794	0.13%
2019/05/09	0	0.00	1	7.80	7.78	-1	754	-0.13%
2019/05/03	0	0.00	18	7.86	7.87	-18	748	-2.40%
2019/05/02	0	0.00	2	7.80	7.86	-2	743	-0.27%
2019/04/29	18	7.45	0	0.00	7.53	18	731	2.46%
2019/04/26	18	7.92	0	0.00	7.89	18	711	2.53%
2019/04/23	0	0.00	16	8.32	8.16	-16	688	-2.32%
2019/04/22	13	8.30	19	8.22	8.16	-6	652	-0.92%
2019/04/19	10	7.74	18	7.79	7.74	-8	599	-1.33%
2019/04/18	3	7.53	0	0.00	7.46	3	583	0.51%
2019/04/11	6	7.93	6	7.59	7.52	0	543	0.00%
2019/03/28	0	0.00	2	7.02	6.68	-2	408	-0.49%
2019/03/19	8	7.25	0	0.00	7.14	8	351	2.28%
2019/03/13	0	0.00	6.2	7.22	7.22	-6.2	367	-1.68%
2019/03/05	0.1	7.32	0	0.00	7.32	0.1	396	0.03%
2019/03/04	5	7.37	0	0.00	7.37	5	402	1.24%
2019/02/27	0	7.33	0	0.00	7.32	0	408	0.00%
2019/02/12	0.2	6.75	0	0.00	6.75	0.2	400	0.05%
2019/01/24	4	6.58	0	0.00	6.56	4	392	1.02%
2019/01/18	0	0.00	0.1	6.51	6.50	-0.1	435	-0.03%
2018/12/28	2	6.53	0	0.00	6.52	2	507	0.39%
2018/12/24	1	6.54	0	0.00	6.64	1	529	0.19%
2018/12/20	2	6.60	0	0.00	6.54	2	532	0.38%
2018/12/11	0	0.00	8	6.89	6.86	-8	581	-1.38%
2018/12/07	0	0.00	2	7.03	7.03	-2	582	-0.34%
2018/12/04	4	7.31	38	7.27	7.34	-34	589	-5.77%
2018/12/03	0	0.00	18	7.16	7.11	-18	586	-3.07%
2018/11/29	0	0.00	18	7.12	7.08	-18	585	-3.07%
2018/11/28	4	7.12	0	0.00	7.08	4	588	0.68%
2018/11/27	0	0.00	54	7.20	7.21	-54	577	-9.35%
2018/11/26	2	7.29	72	7.29	7.26	-70	572	-12.23%
2018/11/23	11	7.45	29	7.44	7.29	-18	566	-3.18%
2018/11/22	0	0.00	2	6.75	6.86	-2	496	-0.40%
2018/11/20	0	0.00	1	6.55	6.55	-1	482	-0.21%
2018/11/16	1	6.50	0	0.00	6.48	1	486	0.21%
2018/11/05	0	0.00	18	6.53	6.45	-18	529	-3.40%
2018/11/02	0	0.00	18	6.45	6.45	-18	527	-3.41%
2018/10/31	1	6.20	24	6.17	6.20	-23	523	-4.39%
2018/10/29	114	6.07	0	0.00	6.02	114	516	22.05%	大買/鉅額交易
2018/10/26	18	6.29	0	0.00	6.22	18	501	3.59%
2018/10/25	42	6.50	0	0.00	6.47	42	488	8.61%
2018/10/17	0	0.00	1	6.93	6.71	-1	504	-0.20%
2018/10/12	18	6.62	0	0.00	6.80	18	498	3.61%
2018/10/11	74	6.87	2	6.84	6.84	72	496	14.50%
2018/10/09	1	7.62	0	0.00	7.59	1	452	0.22%
2018/10/05	1	7.80	0	0.00	7.74	1	450	0.22%
2018/09/17	0	0.00	18	8.01	7.98	-18	606	-2.97%
2018/09/14	0	0.00	1	7.95	7.94	-1	600	-0.17%
2018/09/12	1	7.64	15	7.65	7.68	-14	600	-2.33%
2018/09/11	36	7.68	0	0.00	7.73	36	605	5.95%
2018/09/10	18	7.92	0	0.00	7.68	18	605	2.97%
2018/09/06	1	8.35	0	0.00	8.33	1	606	0.16%
2018/09/03	0	0.00	2	8.39	8.34	-2	607	-0.33%
2018/08/14	0	0.00	9	8.38	8.37	-9	757	-1.19%
2018/08/13	1	8.48	0	0.00	8.38	1	765	0.13%
2018/07/27	0	0.00	2	8.93	8.95	-2	817	-0.25%
2018/07/25	2	8.80	0	0.00	8.80	2	841	0.24%
2018/07/24	3	8.85	0	0.00	8.86	3	851	0.35%
2018/07/20	1	9.03	0	0.00	9.03	1	860	0.12%
2018/07/19	3	9.09	1	9.09	9.06	2	870	0.23%
2018/07/18	0	0.00	4	9.04	9.09	-4	889	-0.45%
2018/07/17	1	9.08	0	0.00	9.07	1	935	0.11%
2018/07/13	0	0.00	2	9.10	9.12	-2	969	-0.21%
2018/07/12	10	9.06	0	0.00	9.05	10	1,015	0.98%
2018/07/06	38	8.64	0	0.00	8.77	38	1,310	2.90%
2018/07/05	75	9.03	0.1	9.02	8.94	74.9	1,286	5.82%
2018/07/04	1	9.35	0	0.00	9.33	1	1,261	0.08%
2018/06/28	9	9.99	0	0.00	9.95	9	1,255	0.72%
2018/06/27	1	10.10	0	0.00	10.05	1	1,257	0.08%
2018/06/26	2	10.08	0	0.00	10.10	2	1,261	0.16%
2018/06/20	1	10.40	0	0.00	10.40	1	1,251	0.08%
2018/06/13	0	0.00	3	10.55	10.55	-3	1,245	-0.24%
2018/06/12	18	10.60	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	1	10.75	0	0.00	10.75	1	1,272	0.08%
2018/06/06	1	10.85	2	11.08	10.90	-1	1,287	-0.08%
2018/06/05	4	11.04	24	11.10	11.05	-20	1,283	-1.56%
2018/06/04	2	10.65	0	0.00	10.65	2	1,228	0.16%
2018/05/31	2	10.35	0	0.00	10.55	2	1,221	0.16%
2018/05/30	22	10.40	0	0.00	10.40	22	1,208	1.82%
2018/05/22	4	10.65	0	0.00	10.65	4	1,215	0.33%
2018/05/21	3	10.55	0.1	10.50	10.55	2.9	1,193	0.24%
2018/05/16	3	10.55	0	0.00	10.55	3	1,219	0.25%
2018/05/14	3	10.62	7	10.66	10.60	-4	1,266	-0.32%
2018/05/10	2	10.65	0	0.00	10.65	2	1,263	0.16%
2018/05/09	42	10.75	0	0.00	10.70	42	1,263	3.33%
2018/05/04	4	10.70	0	0.00	10.65	4	1,278	0.31%
2018/05/03	0	0.00	10	10.80	10.85	-10	1,270	-0.79%
2018/04/24	0	0.00	2	11.90	11.70	-2	1,241	-0.16%
2018/04/23	0	0.00	22	12.28	12.20	-22	1,234	-1.78%
2018/04/20	0	0.00	0.3	11.80	11.80	-0.3	1,198	-0.03%
2018/04/18	1	11.80	1	11.65	11.75	0	1,222	0.00%
2018/04/17	21	11.60	0	0.00	11.35	21	1,192	1.76%
2018/04/16	1	11.30	6	11.49	11.60	-5	1,252	-0.40%
2018/04/13	11	11.89	20	11.80	11.75	-9	1,234	-0.73%
2018/04/12	16	10.93	3	11.28	11.35	13	1,159	1.12%
2018/04/10	1	10.50	0	0.00	10.40	1	1,081	0.09%
2018/04/09	1	10.65	0	0.00	10.65	1	1,088	0.09%
2018/04/03	2	10.65	0	0.00	10.65	2	1,080	0.19%
2018/04/02	1	10.90	0	0.00	10.85	1	1,068	0.09%
2018/03/27	0	0.00	0.6	11.25	11.25	-0.6	1,032	-0.05%
2018/03/22	3	11.40	0	0.00	11.35	3	1,051	0.29%
2018/03/19	0	0.00	536.4	11.30	11.30	-536.4	1,061	-50.51%	大賣/鉅額交易
2018/03/16	3	11.38	125	11.35	11.35	-122	1,074	-11.36%	大賣/鉅額交易
2018/03/15	0	0.00	565	11.50	11.40	-565	1,069	-52.82%	大賣/鉅額交易
2018/03/12	10	11.50	0	0.00	11.40	10	1,055	0.95%
2018/03/07	3	11.60	2	11.60	11.55	1	1,037	0.10%
2018/03/02	2	11.45	0	0.00	11.45	2	1,039	0.19%
2018/02/26	2	11.75	0	0.00	11.75	2	1,032	0.19%
2018/02/23	0	0.00	2	11.80	11.75	-2	1,038	-0.19%
2018/02/12	3	11.43	0	0.00	11.45	3	1,049	0.29%
2018/02/09	1	11.70	0	0.00	11.85	1	1,044	0.10%
2018/02/08	0	0.00	2	12.20	12.25	-2	1,040	-0.19%
2018/02/07	0	0.00	2	12.25	12.15	-2	1,058	-0.19%
2018/02/06	8	12.33	0	0.00	12.00	8	1,058	0.76%
2018/02/05	1	12.80	0	0.00	12.85	1	1,031	0.10%
2018/01/31	1	12.95	0	0.00	13.05	1	1,069	0.09%
2018/01/25	0	0.00	1	13.25	13.20	-1	1,060	-0.09%
2018/01/24	1	13.00	0	0.00	13.20	1	1,058	0.09%
2018/01/16	0	0.00	62.4	13.55	13.50	-62.4	1,044	-5.97%
2018/01/08	295	13.53	4	13.31	13.45	291	869	33.47%	大買/鉅額交易
2018/01/05	0	0.00	3	12.90	13.05	-3	792	-0.38%
2018/01/04	0	0.00	1	12.75	12.65	-1	769	-0.13%