再生-KY (1337)-國泰-館前券商分點個股進出

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－國泰-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

國泰-館前券商分點個股進出
國泰-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
2024/05/02	0.4	7.76	0.7	7.69	7.78	-0.3	634	-0.05%
2024/04/30	3.1	7.74	0.1	7.71	7.62	3	592	0.51%
2024/04/29	0	0.00	13.4	7.87	7.82	-13.4	581	-2.30%
2024/04/26	3.2	7.66	0	0.00	7.70	3.2	547	0.59%
2024/04/25	1.3	7.57	0.1	7.64	7.75	1.2	539	0.23%
2024/04/24	0.3	7.62	0	0.00	7.62	0.3	513	0.05%
2024/04/23	0	0.00	0.1	7.26	7.60	-0.1	495	-0.02%
2024/04/22	2.2	7.23	3.3	7.25	7.21	-1	467	-0.22%
2024/04/19	1.4	7.19	1.4	7.17	7.12	0	459	0.00%
2024/04/18	0.2	7.22	0.4	7.28	7.24	-0.2	451	-0.04%
2024/04/17	0.2	7.17	1.4	7.20	7.18	-1.2	451	-0.26%
2024/04/16	1.3	7.22	0.2	7.18	7.13	1.2	451	0.26%
2024/04/15	0.9	7.30	0	0.00	7.22	0.9	438	0.20%
2024/04/12	0.2	7.32	0	0.00	7.31	0.2	441	0.05%
2024/04/11	2.3	7.31	0	0.00	7.31	2.3	442	0.51%
2024/04/10	0.5	7.29	0	0.00	7.28	0.5	444	0.11%
2024/04/09	1.4	7.20	0	0.00	7.17	1.4	445	0.31%
2024/04/08	0.6	7.16	0	0.00	7.16	0.6	454	0.14%
2024/04/02	0.1	7.20	5	7.17	7.13	-4.9	463	-1.06%
2024/04/01	0.3	7.16	6	7.15	7.15	-5.7	472	-1.20%
2024/03/29	0	0.00	0.2	7.20	7.14	-0.2	515	-0.04%
2024/03/28	0.1	7.19	7.1	7.20	7.15	-7	629	-1.11%
2024/03/27	0.1	7.24	8	7.19	7.14	-7.9	629	-1.26%
2024/03/26	0.2	7.18	7	7.15	7.22	-6.9	621	-1.10%
2024/03/25	0.6	7.16	6.3	7.13	7.13	-5.8	617	-0.93%
2024/03/22	0.5	7.15	0	0.00	7.10	0.5	617	0.08%
2024/03/21	0.4	7.14	0	0.00	7.11	0.4	617	0.07%
2024/03/20	7.2	7.11	7.5	7.13	7.08	-0.3	616	-0.06%
2024/03/19	2.7	7.17	2	7.19	7.17	0.7	615	0.11%
2024/03/18	2.4	7.12	0	0.00	7.20	2.4	615	0.39%
2024/03/15	1.6	7.24	0	0.00	7.10	1.6	612	0.26%
2024/03/14	0.1	7.41	0.1	7.40	7.35	0.1	590	0.01%
2024/03/13	2.4	7.37	0	0.00	7.38	2.4	589	0.40%
2024/03/12	0.5	7.54	2	7.51	7.54	-1.5	584	-0.26%
2024/03/11	0	7.54	0	7.54	7.52	0	581	0.00%
2024/03/08	0.5	7.47	1.4	7.47	7.43	-0.9	578	-0.15%
2024/03/07	2.6	7.58	0.2	7.56	7.49	2.4	574	0.43%
2024/03/06	0.5	7.73	0	7.75	7.63	0.5	566	0.09%
2024/03/05	0.5	7.72	0	0.00	7.70	0.5	561	0.09%
2024/03/04	1.6	7.72	0.8	7.70	7.75	0.8	553	0.14%
2024/03/01	0.6	7.81	0	0.00	7.76	0.6	545	0.12%
2024/02/29	1.3	7.80	0.3	7.82	7.76	1	544	0.19%
2024/02/27	1.1	7.74	0	0.00	7.68	1.1	538	0.20%
2024/02/26	0	0.00	0.2	7.83	7.80	-0.2	537	-0.04%
2024/02/23	5.8	8.01	8.3	7.95	7.89	-2.5	533	-0.48%
2024/02/22	0.6	8.16	3.5	8.17	7.98	-2.9	522	-0.56%
2024/02/21	18.5	8.00	6.5	7.88	8.00	12	498	2.41%
2024/02/20	0.2	7.83	2	7.81	7.81	-1.8	479	-0.37%
2024/02/19	18.4	7.82	2.6	7.71	7.81	15.8	473	3.33%
2024/02/16	4.1	7.53	5	7.55	7.55	-0.9	461	-0.20%
2024/02/15	0.6	7.46	2.4	7.36	7.42	-1.8	454	-0.40%
2024/02/05	0	7.17	0	0.00	7.15	0	435	0.01%
2024/02/02	0.4	7.23	0	0.00	7.18	0.4	432	0.08%
2024/02/01	0.2	7.22	0	0.00	7.16	0.2	431	0.06%
2024/01/31	0.6	7.25	0	0.00	7.17	0.6	430	0.14%
2024/01/30	1.5	7.32	5	7.36	7.28	-3.5	426	-0.83%
2024/01/29	1.2	7.44	0	0.00	7.39	1.2	427	0.27%
2024/01/25	1.2	7.27	0	0.00	7.27	1.2	426	0.28%
2024/01/24	0	7.27	0	0.00	7.26	0	429	0.01%
2024/01/23	0.1	7.23	0	0.00	7.22	0.1	432	0.02%
2024/01/22	0.7	7.22	7	7.21	7.21	-6.3	432	-1.46%
2024/01/18	0	7.22	0	0.00	7.17	0	432	0.00%
2024/01/17	1	7.24	9	7.15	7.12	-8	432	-1.85%
2024/01/16	0.1	7.32	12	7.30	7.31	-11.9	425	-2.79%
2024/01/15	0.5	7.45	0	0.00	7.41	0.5	420	0.13%
2024/01/12	0.1	7.48	0	0.00	7.41	0.1	420	0.02%
2024/01/10	0.2	7.45	0.3	7.43	7.41	-0.1	418	-0.02%
2024/01/09	0.1	7.50	0	0.00	7.41	0.1	417	0.02%
2024/01/08	2.7	7.53	0	0.00	7.45	2.7	423	0.63%
2024/01/05	7.6	7.55	0.5	7.60	7.54	7	419	1.68%
2024/01/04	0.7	7.55	5.3	7.57	7.43	-4.6	420	-1.10%
2024/01/03	0.3	7.64	0	0.00	7.55	0.3	415	0.07%
2024/01/02	1	7.65	0.9	7.71	7.62	0.1	409	0.02%
2023/12/29	0.1	7.59	0	0.00	7.55	0.1	400	0.04%
2023/12/28	4.2	7.63	0	0.00	7.58	4.2	398	1.05%
2023/12/27	0.4	7.67	0.5	7.63	7.69	-0.1	390	-0.02%
2023/12/26	7.2	7.68	3.3	7.59	7.58	3.9	383	1.03%
2023/12/25	2	7.79	5	7.76	7.78	-3.1	340	-0.89%
2023/12/22	0	7.22	0.2	7.22	7.17	-0.2	226	-0.08%
2023/12/20	2	7.16	0	0.00	7.15	2	227	0.87%
2023/12/19	2.3	7.16	0	0.00	7.13	2.3	231	1.00%
2023/12/18	0.7	7.20	0	0.00	7.16	0.7	230	0.30%
2023/12/15	0.3	7.22	0	0.00	7.17	0.3	229	0.12%
2023/12/14	1.2	7.16	0	0.00	7.16	1.2	231	0.52%
2023/12/12	1.4	7.19	1	7.17	7.18	0.4	228	0.17%
2023/12/11	1.5	7.21	0	0.00	7.19	1.5	228	0.64%
2023/12/08	0.1	7.25	0	0.00	7.21	0.1	230	0.04%
2023/12/06	0	7.24	1	7.19	7.19	-1	242	-0.41%
2023/12/05	0.2	7.20	0	0.00	7.17	0.2	244	0.06%
2023/12/04	0.1	7.25	0	0.00	7.18	0.1	247	0.06%
2023/12/01	1.2	7.14	0	0.00	7.15	1.2	246	0.47%
2023/11/30	0.2	7.19	0	0.00	7.15	0.2	247	0.08%
2023/11/29	0.1	7.18	0	0.00	7.15	0.1	251	0.04%
2023/11/28	0	0.00	21	7.16	7.15	-21	255	-8.23%
2023/11/27	0.3	7.21	0.1	7.20	7.13	0.3	256	0.11%
2023/11/24	0.7	7.28	17	7.20	7.21	-16.3	260	-6.27%
2023/11/22	0	7.21	0	0.00	7.21	0	259	0.00%
2023/11/21	0	7.20	0	0.00	7.17	0	257	0.01%
2023/11/17	0.3	7.13	0	0.00	7.09	0.3	264	0.12%
2023/11/15	0.2	7.10	0	0.00	7.07	0.2	267	0.08%
2023/11/13	0	7.07	0	0.00	7.04	0	270	0.01%
2023/11/10	0	7.05	0	0.00	7.05	0	271	0.01%
2023/11/09	0	7.04	0	0.00	7.02	0	279	0.01%
2023/11/08	0.6	7.07	0	0.00	7.01	0.6	284	0.22%
2023/11/07	2.2	7.04	0	0.00	7.04	2.2	290	0.77%
2023/11/06	0.4	7.08	0	0.00	7.03	0.4	300	0.14%
2023/11/03	0.2	7.05	0	0.00	7.02	0.2	308	0.07%
2023/11/02	0.1	7.05	0	0.00	7.02	0.1	319	0.02%
2023/11/01	2.2	7.01	0	0.00	7.00	2.2	322	0.68%
2023/10/31	1.6	7.05	0	0.00	6.99	1.6	325	0.49%
2023/10/30	0.3	7.06	0	0.00	7.05	0.3	335	0.08%
2023/10/26	2.3	7.04	0.6	7.06	7.03	1.7	354	0.49%
2023/10/25	0	7.11	1	7.07	7.08	-1	357	-0.28%
2023/10/24	1	7.03	0	0.00	7.04	1	365	0.28%
2023/10/23	0.1	7.09	0	0.00	7.07	0.1	377	0.02%
2023/10/20	0	7.04	0	0.00	7.01	0	386	0.01%
2023/10/19	0.2	7.08	0	0.00	7.06	0.2	404	0.06%
2023/10/17	1	7.09	0	0.00	7.07	1	430	0.24%
2023/10/16	1.6	7.16	0	0.00	7.04	1.6	440	0.37%
2023/10/13	0	7.20	0	0.00	7.16	0	460	0.00%
2023/10/12	0.2	7.19	0	0.00	7.17	0.2	489	0.04%
2023/10/11	0.1	7.22	0	0.00	7.19	0.1	523	0.03%
2023/10/06	2.3	7.20	0	0.00	7.17	2.3	551	0.42%
2023/10/05	0.2	7.19	0.2	7.15	7.17	0	587	0.00%
2023/10/04	2.8	7.15	2.8	7.16	7.13	0	613	-0.01%
2023/10/03	0.7	7.17	0	0.00	7.17	0.7	674	0.11%
2023/10/02	0.3	7.16	0	0.00	7.12	0.3	697	0.04%
2023/09/27	0.1	7.17	0	0.00	7.14	0.1	730	0.02%
2023/09/25	1.2	7.29	0	0.00	7.29	1.2	782	0.16%
2023/09/22	0.6	7.31	0	0.00	7.29	0.6	806	0.08%
2023/09/21	0.2	7.37	0	0.00	7.35	0.2	835	0.02%
2023/09/20	0.2	7.41	0	0.00	7.34	0.2	887	0.02%
2023/09/19	2	7.43	0	0.00	7.39	2	919	0.22%
2023/09/18	0.1	7.52	0	0.00	7.47	0.1	992	0.01%
2023/09/15	0.2	7.56	0	0.00	7.51	0.2	1,079	0.02%
2023/09/14	0.7	7.56	0	0.00	7.56	0.7	1,200	0.06%
2023/09/13	0.7	7.51	1	7.51	7.49	-0.3	1,209	-0.02%
2023/09/12	2	7.45	0	0.00	7.45	2	1,233	0.16%
2023/09/11	1	7.55	0	0.00	7.49	1	1,252	0.08%
2023/09/08	0.1	7.39	0	0.00	7.40	0.1	1,251	0.01%
2023/09/07	2	7.36	0	0.00	7.39	2	1,264	0.16%
2023/09/06	0.6	7.45	0	0.00	7.37	0.6	1,278	0.05%
2023/09/05	0.1	7.53	0.7	7.55	7.48	-0.6	1,305	-0.05%
2023/09/04	0.5	7.61	1	7.61	7.53	-0.5	1,314	-0.04%
2023/09/01	0	0.00	1.2	7.55	7.57	-1.2	1,320	-0.09%
2023/08/29	0.7	7.30	0	0.00	7.26	0.7	1,362	0.05%
2023/08/28	0.3	7.37	0	0.00	7.27	0.3	1,369	0.02%
2023/08/25	0.3	7.34	1	7.30	7.31	-0.7	1,379	-0.05%
2023/08/24	1.4	7.32	0	0.00	7.27	1.4	1,389	0.10%
2023/08/23	0.1	7.32	0	7.30	7.35	0.1	1,411	0.01%
2023/08/22	0.6	7.31	0	0.00	7.23	0.6	1,437	0.04%
2023/08/21	0.4	7.40	0	0.00	7.36	0.4	1,480	0.02%
2023/08/18	3.5	7.51	1	7.37	7.37	2.5	1,513	0.16%
2023/08/17	0.1	7.37	0	0.00	7.39	0.1	1,579	0.01%
2023/08/16	1	7.36	1.5	7.39	7.35	-0.5	1,607	-0.03%
2023/08/15	0	7.55	0	0.00	7.48	0	1,640	0.00%
2023/08/14	0.8	7.47	0	0.00	7.40	0.8	1,663	0.05%
2023/08/11	2.1	7.68	0	0.00	7.54	2.1	1,734	0.12%
2023/08/10	1.1	7.72	0	0.00	7.66	1.1	1,874	0.06%
2023/08/09	4	7.71	1	7.72	7.67	3	1,956	0.15%
2023/08/08	10.2	7.96	0	0.00	7.80	10.2	1,969	0.52%
2023/08/07	1	7.94	0	0.00	7.96	1	2,065	0.05%
2023/08/04	1.1	7.92	0	0.00	8.00	1.1	2,236	0.05%
2023/08/02	1.3	7.98	0	0.00	7.92	1.3	2,239	0.06%
2023/08/01	0.2	8.02	0	0.00	8.00	0.2	2,232	0.01%
2023/07/31	1.5	8.01	0	0.00	7.99	1.5	2,237	0.07%
2023/07/28	1	8.06	0	0.00	8.04	1	2,243	0.04%
2023/07/26	2.4	7.99	0	0.00	7.96	2.4	2,235	0.11%
2023/07/25	8.2	8.02	1	7.99	8.01	7.2	2,223	0.32%
2023/07/24	2.8	8.06	0	0.00	8.03	2.8	2,216	0.13%
2023/07/21	0.5	8.26	0	0.00	8.19	0.5	2,199	0.02%
2023/07/20	2	8.29	1	8.23	8.26	1	2,184	0.05%
2023/07/19	4.5	8.18	0	0.00	8.12	4.5	2,176	0.21%
2023/07/18	4	8.19	2.1	8.17	8.15	1.9	2,167	0.09%
2023/07/17	2.1	8.34	0	0.00	8.37	2.1	2,141	0.10%
2023/07/14	11.5	8.41	2.2	8.34	8.28	9.3	2,122	0.44%
2023/07/13	5.8	8.78	0.2	8.88	8.55	5.6	2,104	0.26%
2023/07/12	11.4	8.96	18	8.88	8.81	-6.6	2,090	-0.32%
2023/07/11	5.4	9.30	5	9.22	9.22	0.4	2,057	0.02%
2023/07/10	9.5	9.32	7.7	9.37	9.37	1.9	2,031	0.09%
2023/07/07	3.3	8.83	3	8.89	8.98	0.3	1,971	0.01%
2023/07/06	2.5	9.03	0.2	9.05	8.98	2.3	1,948	0.12%
2023/07/05	0.1	9.04	2	9.02	9.05	-1.9	1,934	-0.10%
2023/07/04	0.2	9.18	1	9.15	9.07	-0.8	1,913	-0.04%
2023/07/03	3.1	9.32	8.1	9.19	9.26	-5	1,890	-0.27%
2023/06/29	5	9.20	11	9.19	9.16	-6	1,829	-0.33%
2023/06/28	2	9.28	1	9.20	9.15	1	1,796	0.06%
2023/06/27	4	9.12	6	9.08	8.98	-2	1,742	-0.11%
2023/06/26	5.1	9.26	9.2	9.28	9.03	-4.2	1,711	-0.24%
2023/06/21	22.3	8.89	8	8.94	9.01	14.3	1,634	0.88%
2023/06/20	3.1	8.78	8	8.89	8.96	-4.9	1,547	-0.32%
2023/06/19	0	0.00	1	8.40	8.38	-1	1,424	-0.07%
2023/06/16	5.6	8.45	5.4	8.42	8.41	0.2	1,417	0.01%
2023/06/15	1.7	8.13	0.2	8.21	8.24	1.5	1,390	0.11%
2023/06/14	2.5	8.26	0	0.00	8.19	2.5	1,367	0.18%
2023/06/13	1.5	8.33	5	8.36	8.30	-3.6	1,366	-0.26%
2023/06/12	2.4	8.42	3	8.48	8.44	-0.6	1,351	-0.05%
2023/06/09	1.3	8.34	5	8.45	8.41	-3.7	1,334	-0.28%
2023/06/08	4	8.22	2	8.27	8.24	2	1,308	0.15%
2023/06/07	0.1	8.26	1	8.24	8.22	-0.9	1,302	-0.07%
2023/06/06	3.4	8.29	3	8.26	8.26	0.4	1,300	0.03%
2023/06/05	6.1	8.22	0	0.00	8.27	6.1	1,289	0.47%
2023/06/02	7	8.09	1	8.15	8.00	6	1,273	0.47%
2023/05/31	2	8.12	19	8.09	8.07	-17	1,246	-1.36%
2023/05/30	2.1	8.14	0	0.00	8.10	2.1	1,237	0.17%
2023/05/29	0	0.00	2	8.33	8.27	-2	1,227	-0.16%
2023/05/26	0.3	7.99	0	0.00	7.99	0.3	1,207	0.02%
2023/05/25	6.9	8.17	1	8.10	8.10	5.9	1,181	0.50%
2023/05/24	12.6	8.49	0	0.00	8.43	12.6	1,133	1.11%
2023/05/23	3.2	8.78	4.1	8.84	8.68	-0.9	1,103	-0.08%
2023/05/22	2.3	8.55	0	0.00	8.58	2.3	1,034	0.23%
2023/05/19	0	0.00	1	8.48	8.42	-1	1,001	-0.10%
2023/05/18	0	0.00	20	8.46	8.41	-20	966	-2.07%
2023/05/17	18.1	8.53	11.1	8.46	8.41	7	937	0.75%
2023/05/16	26.4	8.83	7.4	8.68	8.45	19	863	2.21%
2023/05/15	1.5	7.74	1	8.24	8.40	0.5	718	0.07%
2023/05/12	12.7	7.91	12.1	7.63	7.73	0.6	633	0.10%
2023/05/11	12.7	7.91	12.1	7.63	7.60	0.6	615	0.10%
2023/05/10	0.3	7.96	19.4	8.03	8.08	-19.1	513	-3.73%
2023/05/09	0.1	7.36	0	0.00	7.35	0.1	370	0.02%
2023/05/08	0.3	7.35	0	0.00	7.31	0.3	368	0.08%
2023/05/05	7	7.32	3	7.37	7.29	4	366	1.09%
2023/05/04	1	7.37	0	7.32	7.33	1	360	0.27%
2023/05/03	2	7.19	0	0.00	7.19	2	345	0.59%
2023/04/27	0.4	7.14	0	0.00	7.09	0.4	351	0.11%
2023/04/26	0.6	7.12	0	0.00	7.09	0.6	350	0.16%
2023/04/25	0.2	7.19	0	0.00	7.09	0.2	349	0.05%
2023/04/24	0.3	7.15	0	0.00	7.17	0.3	350	0.08%
2023/04/21	0.4	7.13	0	0.00	7.06	0.4	353	0.11%
2023/04/20	0.2	7.22	0	0.00	7.13	0.2	354	0.05%
2023/04/19	0.6	7.26	1	7.22	7.16	-0.4	355	-0.10%
2023/04/18	5.1	7.36	4	7.38	7.28	1.1	349	0.32%
2023/04/17	12.1	7.13	0	0.00	7.17	12.1	336	3.58%
2023/04/14	2.6	7.05	0	0.00	7.01	2.6	320	0.81%
2023/04/13	0.3	7.06	1.7	7.04	7.01	-1.4	317	-0.45%
2023/04/12	0.2	7.04	0	0.00	7.03	0.2	314	0.06%
2023/04/11	10.4	7.04	0	0.00	7.00	10.4	313	3.32%
2023/04/10	0.1	7.00	0.1	7.01	6.99	0	317	-0.01%
2023/04/07	2.3	6.97	0	0.00	6.95	2.3	332	0.70%
2023/04/06	0.5	7.01	0	0.00	6.97	0.5	337	0.15%
2023/03/31	0.1	7.06	0	0.00	6.98	0.1	338	0.04%
2023/03/30	0.2	6.98	0.3	7.07	6.98	-0.1	343	-0.03%
2023/03/27	6.3	6.95	0	0.00	6.94	6.3	359	1.74%
2023/03/24	0.1	7.05	0	0.00	6.98	0.1	360	0.04%
2023/03/23	0	7.05	0	0.00	6.99	0	366	0.00%
2023/03/22	0.3	7.04	0	0.00	7.03	0.3	381	0.09%
2023/03/21	0.2	7.03	0	0.00	7.01	0.2	387	0.05%
2023/03/20	0.2	7.01	0	0.00	6.97	0.2	397	0.05%
2023/03/17	1	6.97	0	0.00	6.97	1	406	0.25%
2023/03/16	2.4	6.97	4	6.89	6.90	-1.6	408	-0.39%
2023/03/15	4.5	7.05	0	0.00	7.03	4.5	407	1.10%
2023/03/14	0.1	7.11	0	0.00	7.04	0.1	415	0.02%
2023/03/13	0.5	7.08	0	0.00	7.08	0.5	438	0.11%
2023/03/10	0.7	7.23	0	0.00	7.15	0.7	455	0.16%
2023/03/09	0.5	7.29	0	0.00	7.26	0.5	456	0.10%
2023/03/08	0.3	7.25	1	7.21	7.20	-0.7	459	-0.16%
2023/03/07	1.3	7.23	0.2	7.25	7.20	1.1	463	0.24%
2023/03/06	0.6	7.24	0	0.00	7.22	0.6	466	0.12%
2023/03/03	0.3	7.20	0	0.00	7.15	0.3	469	0.06%
2023/03/02	2.5	7.15	1	7.18	7.16	1.5	472	0.31%
2023/03/01	1	7.19	1.7	7.23	7.18	-0.7	478	-0.15%
2023/02/24	2.4	7.23	1	7.24	7.20	1.4	480	0.29%
2023/02/23	1	7.20	1	7.25	7.20	0	483	0.01%
2023/02/22	1.7	7.18	0.1	7.19	7.18	1.6	495	0.32%
2023/02/21	0.2	7.19	0	0.00	7.15	0.2	579	0.04%
2023/02/20	0.5	7.21	1	7.12	7.13	-0.5	602	-0.09%
2023/02/17	1.2	7.11	0.4	7.15	7.10	0.8	606	0.13%
2023/02/15	1.3	7.13	0	0.00	7.06	1.3	627	0.21%
2023/02/14	0.1	7.14	0	0.00	7.08	0.1	637	0.02%
2023/02/13	1.1	7.11	0	0.00	7.13	1.1	646	0.17%
2023/02/10	0.5	7.16	0	0.00	7.08	0.5	681	0.07%
2023/02/09	0.2	7.21	0	0.00	7.21	0.2	697	0.03%
2023/02/08	2.9	7.25	0	0.00	7.18	2.9	703	0.42%
2023/02/07	0.2	7.20	0.5	7.27	7.24	-0.3	708	-0.04%
2023/02/06	0.5	7.14	0.5	7.15	7.15	0	688	0.00%
2023/02/03	20.4	7.11	0	0.00	7.13	20.4	701	2.91%
2023/02/02	0	0.00	0.6	7.20	7.15	-0.6	713	-0.08%
2023/02/01	0.7	7.16	0	0.00	7.11	0.7	720	0.10%
2023/01/31	0	0.00	1	7.11	7.10	-1	732	-0.14%
2023/01/30	0.1	7.07	0	0.00	7.08	0.1	743	0.01%
2023/01/17	0	7.07	4	7.01	7.00	-4	759	-0.52%
2023/01/16	0	7.03	0	0.00	6.98	0	790	0.00%
2023/01/12	14	7.04	0	0.00	7.02	14	846	1.65%
2023/01/11	1	7.07	0	0.00	7.07	1	860	0.12%
2023/01/10	0	7.09	0	0.00	7.12	0	865	0.00%
2023/01/09	2	7.08	1	7.12	7.11	1	870	0.11%
2023/01/06	0.1	7.09	0	0.00	7.09	0.1	896	0.01%
2023/01/05	0.3	7.04	0.1	7.03	7.05	0.2	910	0.03%
2023/01/03	0.4	7.05	0	0.00	7.02	0.4	937	0.05%
2022/12/30	0	7.05	0	0.00	7.02	0	963	0.00%
2022/12/29	2.2	7.04	0	0.00	7.01	2.2	1,039	0.21%
2022/12/28	0.2	7.13	0	0.00	7.07	0.2	1,064	0.02%
2022/12/27	0.2	7.03	0	0.00	7.13	0.2	1,078	0.02%
2022/12/23	4.1	6.91	0.2	6.95	6.90	3.9	1,074	0.36%
2022/12/22	0.1	7.30	0	0.00	6.90	0.1	1,082	0.01%
2022/12/21	2	6.89	0	0.00	6.85	2	1,093	0.18%
2022/12/20	0.6	6.93	0	0.00	6.86	0.6	1,108	0.05%
2022/12/13	0.3	7.12	0	0.00	7.04	0.3	1,260	0.02%
2022/12/09	0.1	7.08	0	0.00	7.06	0.1	1,308	0.01%
2022/12/08	1	6.97	0	0.00	6.99	1	1,363	0.07%
2022/12/07	0	7.01	0	0.00	7.00	0	1,381	0.00%
2022/12/06	0.1	7.10	0	0.00	7.03	0.1	1,387	0.01%
2022/12/05	4.2	7.12	0	0.00	7.06	4.2	1,497	0.28%
2022/12/02	1	7.20	1	7.33	7.21	0	1,475	0.00%
2022/12/01	0	0.00	16	7.11	7.10	-16	1,454	-1.10%
2022/11/29	2.1	7.04	0	0.00	7.04	2.1	1,445	0.15%
2022/11/28	3	6.90	0.2	6.93	6.92	2.8	1,445	0.20%
2022/11/25	0.3	7.00	0.4	7.05	6.95	-0.1	1,447	-0.01%
2022/11/24	0.3	6.95	0	0.00	7.00	0.3	1,446	0.02%
2022/11/23	2	6.96	0	0.00	6.92	2	1,445	0.14%
2022/11/21	1	6.91	0	0.00	6.91	1	1,446	0.07%
2022/11/18	1	7.01	0	0.00	6.96	1	1,446	0.07%
2022/11/17	1.3	7.25	1	7.07	7.13	0.3	1,431	0.02%
2022/11/16	2.4	6.86	0	0.00	6.81	2.4	1,354	0.17%
2022/11/15	0.1	7.09	0	0.00	7.08	0.1	1,327	0.01%
2022/11/14	0.2	7.10	0	7.14	7.12	0.1	1,321	0.01%
2022/11/11	1	7.19	0	0.00	7.09	1	1,312	0.08%
2022/11/10	0.2	7.13	0	0.00	7.09	0.2	1,298	0.01%
2022/11/09	0.1	7.36	0	0.00	7.23	0.1	1,288	0.01%
2022/11/07	0.1	7.25	0	0.00	7.29	0.1	1,243	0.01%
2022/11/04	0	0.00	0.2	7.08	7.10	-0.2	1,223	-0.02%
2022/11/02	0.3	7.35	0	0.00	7.25	0.3	1,202	0.02%
2022/11/01	0	7.18	0	0.00	7.29	0	1,190	0.00%
2022/10/28	0	0.00	0	7.09	7.05	0	1,155	0.00%
2022/10/27	0	7.13	1	7.13	7.10	-1	1,143	-0.09%
2022/10/25	0.1	7.21	0	0.00	7.15	0.1	1,111	0.00%
2022/10/24	0.1	7.25	0	0.00	7.49	0.1	1,086	0.01%
2022/10/21	0	7.15	0	0.00	7.10	0	1,055	0.00%
2022/10/20	0.3	7.11	0	0.00	7.16	0.3	1,039	0.03%
2022/10/18	0	0.00	1.6	7.71	7.72	-1.6	982	-0.16%
2022/10/14	0	0.00	2	7.76	7.75	-2	962	-0.21%
2022/10/13	0.3	7.55	0	0.00	7.25	0.3	936	0.03%
2022/10/11	0.8	7.51	0	0.00	7.54	0.8	905	0.09%
2022/10/07	0.6	7.96	3	8.19	7.90	-2.4	884	-0.27%
2022/10/06	2.1	8.08	11.1	8.07	8.02	-9	859	-1.05%
2022/10/05	0.2	7.83	5.2	7.81	7.80	-5	784	-0.64%
2022/10/04	0	0.00	133.1	7.34	7.61	-133.1	762	-17.46%	大賣/鉅額交易
2022/09/30	0	7.27	0	0.00	7.28	0	736	0.00%
2022/09/29	0	0.00	0.1	7.30	7.30	-0.1	733	-0.01%
2022/09/28	0.4	7.12	2.4	7.31	7.08	-2	725	-0.27%
2022/09/27	0	0.00	1	7.14	7.31	-1	713	-0.14%
2022/09/26	1.1	7.21	0.5	7.35	7.18	0.7	699	0.10%
2022/09/23	4.5	7.37	0	0.00	7.32	4.5	681	0.66%
2022/09/22	3.7	7.99	10	7.78	7.75	-6.3	646	-0.98%
2022/09/21	13	8.08	3	8.07	8.07	10	601	1.66%
2022/09/20	1	7.84	6.2	7.77	7.84	-5.2	549	-0.95%
2022/09/19	74.5	7.76	0.6	7.80	7.67	73.9	513	14.38%
2022/09/16	3.4	7.55	6	7.61	7.50	-2.6	475	-0.55%
2022/09/15	60.2	7.48	1.7	7.47	7.45	58.5	453	12.90%
2022/09/14	1	6.80	2.1	7.11	7.10	-1.1	392	-0.28%
2022/09/13	9	7.03	8.1	6.93	6.86	0.9	374	0.23%
2022/09/12	13	7.11	3.7	7.14	7.11	9.3	361	2.58%
2022/09/07	0.3	6.59	2	6.59	6.59	-1.7	249	-0.67%
2022/09/05	1.9	6.68	0	0.00	6.61	1.9	262	0.72%
2022/09/02	0.2	6.75	1	6.77	6.70	-0.8	262	-0.29%
2022/09/01	1	6.73	0	0.00	6.70	1	260	0.40%
2022/08/31	0.1	6.77	0	0.00	6.76	0.1	258	0.04%
2022/08/30	1.2	6.70	1	6.77	6.77	0.2	255	0.09%
2022/08/29	4.2	6.69	0	0.00	6.66	4.2	253	1.64%
2022/08/26	2	6.59	0	0.00	6.59	2	246	0.81%
2022/08/25	0	0.00	0.3	6.59	6.53	-0.3	243	-0.13%
2022/08/24	2.1	6.52	0	0.00	6.50	2.1	243	0.86%
2022/08/23	1.2	6.36	1	6.40	6.35	0.2	241	0.07%
2022/08/22	1.2	6.23	0	0.00	6.19	1.2	234	0.51%
2022/08/19	1.1	6.24	0	0.00	6.24	1.1	238	0.47%
2022/08/17	1.2	6.26	0.1	6.29	6.25	1.2	254	0.46%
2022/08/16	1	6.23	0	0.00	6.27	1	274	0.36%
2022/08/15	0	6.23	0	0.00	6.22	0	336	0.00%
2022/08/12	0	6.19	0.1	6.23	6.21	-0.1	380	-0.03%
2022/08/11	0.3	6.20	0	0.00	6.15	0.3	377	0.08%
2022/08/10	0.9	6.17	1.1	6.18	6.15	-0.2	377	-0.05%
2022/08/09	0.1	6.12	0	0.00	6.09	0.1	376	0.02%
2022/08/08	2.1	6.10	0	0.00	6.10	2.1	377	0.55%
2022/08/04	1.2	6.05	0	0.00	6.08	1.2	383	0.31%
2022/08/03	0.2	6.11	0	0.00	6.04	0.2	384	0.04%
2022/08/02	0.3	6.12	0	0.00	6.10	0.3	389	0.06%
2022/08/01	0.5	6.17	0	0.00	6.14	0.5	397	0.11%
2022/07/29	0.3	6.16	0	0.00	6.11	0.3	398	0.08%
2022/07/28	4.6	6.13	0	0.00	6.12	4.6	398	1.15%
2022/07/27	0.3	6.13	0	0.00	6.12	0.3	398	0.07%
2022/07/26	0.1	6.12	0	0.00	6.18	0.1	398	0.03%
2022/07/25	0.2	6.09	0	0.00	6.09	0.2	397	0.05%
2022/07/22	0.3	6.13	0	0.00	6.08	0.3	399	0.08%
2022/07/21	0.1	6.12	0	0.00	6.09	0.1	404	0.03%
2022/07/20	0.2	6.10	0	0.00	6.04	0.2	407	0.04%
2022/07/19	0.2	6.07	0	0.00	6.06	0.2	407	0.04%
2022/07/18	0.2	6.09	0	0.00	6.05	0.2	407	0.04%
2022/07/15	0.3	6.05	0	0.00	6.02	0.3	406	0.08%
2022/07/14	0.5	6.09	0	0.00	6.06	0.5	407	0.11%
2022/07/13	0	6.06	0	0.00	6.00	0	407	0.00%
2022/07/12	1.4	5.99	1	5.95	5.91	0.4	409	0.11%
2022/07/11	0.7	6.09	0	0.00	6.02	0.7	405	0.17%
2022/07/08	0	6.09	0	0.00	6.05	0	406	0.00%
2022/07/07	0.1	6.12	0	0.00	6.05	0.1	406	0.02%
2022/07/05	0.3	6.21	0	0.00	6.19	0.3	406	0.07%
2022/07/04	0.2	6.18	0	0.00	6.13	0.2	403	0.06%
2022/07/01	0.6	6.23	2	6.20	6.11	-1.4	404	-0.36%
2022/06/30	4.7	6.21	0.4	6.26	6.22	4.3	405	1.06%
2022/06/29	0.3	6.42	0	0.00	6.37	0.3	403	0.08%
2022/06/27	0.1	6.45	10	6.42	6.39	-9.9	410	-2.42%
2022/06/24	0	0.00	1	6.49	6.42	-1	406	-0.25%
2022/06/23	0.1	6.36	0	0.00	6.30	0.1	406	0.01%
2022/06/22	11.4	6.37	0	0.00	6.30	11.4	405	2.82%
2022/06/21	0.2	6.40	0	0.00	6.44	0.2	405	0.05%
2022/06/20	4.2	6.36	0	0.00	6.28	4.2	406	1.02%
2022/06/17	2.4	6.43	0	0.00	6.43	2.4	406	0.58%
2022/06/16	0	6.65	0	0.00	6.51	0	405	0.01%
2022/06/15	0	6.60	0	0.00	6.64	0	400	0.00%
2022/06/14	6.6	6.58	1	6.54	6.54	5.6	396	1.41%
2022/06/13	3.3	6.70	0	0.00	6.66	3.3	387	0.85%
2022/06/10	0.1	6.87	0	0.00	6.82	0.1	383	0.02%
2022/06/07	0.3	6.86	0	0.00	6.76	0.3	375	0.07%
2022/06/06	0.1	6.88	0	0.00	6.84	0.1	375	0.03%
2022/06/02	0.1	6.92	0.2	6.90	6.87	-0.1	377	-0.03%
2022/06/01	0.2	6.92	0	6.90	6.90	0.2	382	0.04%
2022/05/30	0.2	6.85	1	6.87	6.90	-0.8	378	-0.20%
2022/05/27	2	6.86	0	0.00	6.80	2	375	0.53%
2022/05/26	1.1	6.94	4	6.92	6.84	-3	374	-0.79%
2022/05/25	6	6.73	4	6.84	6.82	2	368	0.54%
2022/05/24	2.1	6.78	0	0.00	6.79	2.1	364	0.57%
2022/05/23	6	7.08	14	7.06	7.00	-8	345	-2.32%
2022/05/20	0	0.00	3	6.48	6.71	-3	287	-1.04%
2022/05/19	0.2	6.12	0	0.00	6.10	0.2	243	0.07%
2022/05/18	0	0.00	0	6.17	6.13	0	245	0.00%
2022/05/17	0.3	6.12	0	0.00	6.10	0.3	246	0.13%
2022/05/16	0.1	6.11	0	0.00	6.07	0.1	246	0.02%
2022/05/13	1.9	6.05	0	0.00	6.06	1.9	245	0.77%
2022/05/12	7.1	5.98	0	0.00	5.95	7.1	245	2.87%
2022/05/11	0.8	6.11	0	0.00	6.09	0.8	241	0.32%
2022/05/10	2.5	6.08	1	6.06	6.07	1.5	242	0.61%
2022/05/09	0.7	6.30	1	6.25	6.12	-0.3	239	-0.12%
2022/05/06	1	6.46	1.5	6.42	6.41	-0.5	231	-0.23%
2022/05/05	1.1	6.47	0	0.00	6.47	1.1	232	0.47%
2022/05/04	0.4	6.48	0	0.00	6.44	0.4	235	0.16%
2022/05/03	0.6	6.50	0	0.00	6.48	0.6	242	0.24%
2022/04/29	0.2	6.54	1	6.53	6.50	-0.8	246	-0.31%
2022/04/28	0.3	6.50	0	0.00	6.50	0.3	253	0.10%
2022/04/27	1.5	6.51	2	6.45	6.49	-0.5	253	-0.18%
2022/04/26	0.4	6.64	0.2	6.67	6.59	0.2	248	0.09%
2022/04/25	0.8	6.65	0	0.00	6.61	0.8	249	0.34%
2022/04/22	0.2	6.74	0	0.00	6.70	0.2	250	0.09%
2022/04/21	0.2	6.73	0	0.00	6.71	0.2	257	0.07%
2022/04/20	0	6.74	0	0.00	6.71	0	260	0.00%
2022/04/19	0.4	6.74	0	0.00	6.68	0.4	264	0.13%
2022/04/18	0.2	6.72	0	0.00	6.64	0.2	273	0.08%
2022/04/15	0.8	6.82	0	0.00	6.75	0.8	273	0.29%
2022/04/14	0.2	6.89	1	6.89	6.83	-0.8	285	-0.27%
2022/04/13	1.3	6.86	0	0.00	6.89	1.3	286	0.46%
2022/04/12	0.6	6.88	0	6.90	6.85	0.5	288	0.19%
2022/04/11	0	6.90	0	0.00	6.85	0	293	0.00%
2022/04/07	2.4	6.67	0	0.00	6.74	2.4	296	0.80%
2022/04/06	2.1	6.76	0	0.00	6.77	2.1	298	0.69%
2022/04/01	2.3	6.74	0	0.00	6.77	2.3	299	0.78%
2022/03/31	3.2	6.78	0	0.00	6.75	3.2	302	1.07%
2022/03/30	0.6	6.89	0.3	6.90	6.83	0.3	301	0.10%
2022/03/29	0	0.00	1.3	6.88	6.86	-1.3	301	-0.43%
2022/03/28	0.2	6.87	0	0.00	6.88	0.2	309	0.08%
2022/03/25	1.4	6.87	0	0.00	6.85	1.4	308	0.46%
2022/03/24	1	6.91	0	0.00	6.86	1	307	0.33%
2022/03/23	0.1	6.96	0	0.00	6.93	0.1	307	0.04%
2022/03/22	0.1	6.85	0	0.00	6.88	0.1	305	0.03%
2022/03/21	1.2	6.81	1.6	6.85	6.85	-0.4	306	-0.12%
2022/03/18	0.3	6.80	0	0.00	6.76	0.3	305	0.10%
2022/03/17	0.3	6.80	0	0.00	6.75	0.3	308	0.10%
2022/03/16	0	6.69	0	0.00	6.70	0	309	0.01%
2022/03/15	0.5	6.66	0	0.00	6.62	0.5	310	0.15%
2022/03/14	1.5	6.64	0	0.00	6.67	1.5	315	0.47%
2022/03/11	1.1	6.69	0	0.00	6.65	1.1	317	0.33%
2022/03/10	0.4	6.78	0	0.00	6.71	0.4	317	0.12%
2022/03/09	0.3	6.68	3	6.67	6.70	-2.7	317	-0.86%
2022/03/08	4.8	6.69	0	0.00	6.57	4.8	318	1.51%
2022/03/07	5.7	6.73	0	0.00	6.74	5.7	318	1.80%
2022/03/04	2.2	6.85	0	0.00	6.84	2.2	317	0.70%
2022/03/03	0.3	6.94	0	0.00	6.90	0.3	324	0.11%
2022/03/02	0.1	6.93	0	0.00	6.89	0.1	341	0.03%
2022/03/01	3.5	6.89	0.3	6.92	6.90	3.2	344	0.92%
2022/02/25	0.8	6.93	0	0.00	6.89	0.8	344	0.22%
2022/02/24	3.2	6.93	0	0.00	6.86	3.2	352	0.92%
2022/02/23	0.3	7.01	1	7.00	6.97	-0.7	354	-0.20%
2022/02/22	3.6	6.99	0	0.00	6.97	3.6	358	1.01%
2022/02/21	0.4	7.07	0	0.00	7.04	0.4	361	0.12%
2022/02/18	0.3	7.06	1	7.03	7.05	-0.7	366	-0.19%
2022/02/17	2.2	7.02	0	0.00	7.00	2.2	367	0.61%
2022/02/16	0.2	7.07	0	0.00	7.05	0.2	372	0.05%
2022/02/15	0.2	7.06	0	0.00	7.01	0.2	375	0.04%
2022/02/14	0.5	7.05	0.7	7.04	7.01	-0.2	380	-0.05%
2022/02/11	0.1	7.11	0	0.00	7.08	0.1	396	0.02%
2022/02/10	0.8	7.10	0	0.00	7.04	0.8	403	0.19%
2022/02/09	1.2	7.06	0	0.00	7.08	1.2	405	0.29%
2022/02/08	0.5	7.09	0	0.00	7.08	0.5	410	0.13%
2022/02/07	0.1	7.03	0	0.00	7.02	0.1	417	0.04%
2022/01/26	0.4	6.91	0	0.00	6.94	0.4	417	0.11%
2022/01/25	3.7	6.86	0	0.00	6.81	3.7	426	0.86%
2022/01/24	5	6.93	0	0.00	6.97	5	424	1.18%
2022/01/21	3.5	7.02	0	0.00	7.00	3.5	427	0.82%
2022/01/20	0.2	7.10	0	0.00	7.06	0.2	424	0.05%
2022/01/19	0.3	7.10	0	0.00	7.06	0.3	432	0.06%
2022/01/18	0.3	7.10	0	0.00	7.08	0.3	437	0.06%
2022/01/17	0.5	7.08	1	7.07	7.07	-0.5	447	-0.10%
2022/01/14	1.2	7.14	0	0.00	7.07	1.2	448	0.26%
2022/01/13	0.2	7.20	0	0.00	7.16	0.2	448	0.05%
2022/01/12	0.1	7.23	0	0.00	7.20	0.1	460	0.03%
2022/01/11	0.8	7.33	22	7.30	7.23	-21.2	676	-3.14%
2022/01/10	0.6	7.39	0	0.00	7.34	0.6	683	0.09%
2022/01/07	7.1	7.41	0	0.00	7.32	7.1	684	1.04%
2022/01/06	1	7.33	0	0.00	7.27	1	674	0.15%
2022/01/05	0.6	7.33	10	7.28	7.29	-9.4	676	-1.39%
2022/01/04	0.6	7.31	1.1	7.29	7.31	-0.5	679	-0.07%
2022/01/03	2	7.29	0	0.00	7.28	2	678	0.30%
2021/12/30	0.3	7.34	7	7.28	7.30	-6.7	681	-0.98%
2021/12/29	0	0.00	3.9	7.31	7.33	-3.9	680	-0.57%
2021/12/28	1	7.28	0	0.00	7.27	1	684	0.15%
2021/12/27	1.1	7.30	0	0.00	7.28	1.1	687	0.16%
2021/12/24	0.4	7.29	4	7.26	7.25	-3.6	698	-0.51%
2021/12/23	0.3	7.29	3	7.28	7.25	-2.7	703	-0.39%
2021/12/22	0	7.20	7	7.17	7.23	-7	716	-0.98%
2021/12/21	0.7	7.18	0	0.00	7.13	0.7	715	0.10%
2021/12/20	0.2	7.17	0	0.00	7.13	0.2	732	0.02%
2021/12/17	0.5	7.18	0	0.00	7.13	0.5	744	0.07%
2021/12/16	0	7.19	0	0.00	7.16	0	750	0.00%
2021/12/15	1	7.15	0	0.00	7.13	1	761	0.13%
2021/12/14	0.3	7.15	0	0.00	7.12	0.3	902	0.03%
2021/12/13	1.2	7.11	0	0.00	7.16	1.2	908	0.13%
2021/12/10	0.2	7.16	0	0.00	7.13	0.2	909	0.03%
2021/12/09	0.2	7.25	3.2	7.25	7.19	-2.9	909	-0.32%
2021/12/08	0.1	7.20	0	0.00	7.18	0.1	910	0.01%
2021/12/07	0.4	7.17	0	0.00	7.12	0.4	908	0.05%
2021/12/06	0.1	7.13	0	0.00	7.14	0.1	907	0.01%
2021/12/03	0.1	7.12	0	0.00	7.12	0.1	914	0.01%
2021/12/01	0	7.12	0	0.00	7.14	0	916	0.00%
2021/11/30	2.5	7.06	0	0.00	7.05	2.5	917	0.28%
2021/11/29	3.2	7.05	2	6.99	7.03	1.2	920	0.13%
2021/11/26	3.3	7.14	2	7.10	7.12	1.3	910	0.14%
2021/11/25	1.6	7.27	0	0.00	7.25	1.6	897	0.17%
2021/11/24	0.5	7.31	0	0.00	7.29	0.5	896	0.06%
2021/11/23	2.4	7.31	0	0.00	7.27	2.4	899	0.26%
2021/11/22	2.7	7.28	0	0.00	7.26	2.7	897	0.30%
2021/11/19	1.3	7.30	0	0.00	7.31	1.3	896	0.14%
2021/11/18	0.7	7.30	2	7.25	7.30	-1.3	895	-0.15%
2021/11/17	0.7	7.33	0	0.00	7.26	0.7	891	0.08%
2021/11/16	1.4	7.31	1	7.32	7.28	0.4	894	0.04%
2021/11/15	1.9	7.34	0	0.00	7.27	1.9	910	0.21%
2021/11/12	0.4	7.42	0	0.00	7.39	0.4	912	0.04%
2021/11/11	1.6	7.44	0	0.00	7.42	1.6	920	0.17%
2021/11/10	2.1	7.45	0.5	7.33	7.42	1.6	929	0.17%
2021/11/09	1.4	7.28	0.2	7.32	7.25	1.2	917	0.13%
2021/11/08	0.7	7.31	1	7.28	7.26	-0.3	918	-0.03%
2021/11/05	3.6	7.30	0	0.00	7.28	3.6	928	0.39%
2021/11/04	1.1	7.38	0	0.00	7.32	1.1	938	0.11%
2021/11/03	0.2	7.29	0	0.00	7.32	0.2	943	0.03%
2021/11/02	2.1	7.29	3	7.38	7.23	-0.9	953	-0.10%
2021/11/01	0.2	7.39	0	0.00	7.34	0.2	952	0.03%
2021/10/29	2.3	7.31	1	7.33	7.31	1.3	959	0.13%
2021/10/28	0.1	7.40	0	0.00	7.36	0.1	959	0.01%
2021/10/27	0.2	7.43	0.1	7.40	7.36	0.1	965	0.01%
2021/10/26	0.2	7.55	0	0.00	7.43	0.2	967	0.02%
2021/10/25	2.1	7.51	0	0.00	7.47	2.1	972	0.22%
2021/10/21	6.5	7.51	5	7.47	7.43	1.5	981	0.15%
2021/10/20	0.7	7.51	0	0.00	7.49	0.7	983	0.07%
2021/10/19	2.1	7.69	18	7.77	7.55	-15.9	987	-1.61%
2021/10/18	1.1	7.24	0	0.00	7.22	1.1	782	0.14%
2021/10/15	2.4	7.07	0	0.00	7.10	2.4	801	0.30%
2021/10/14	0.8	7.11	0	0.00	7.03	0.8	816	0.09%
2021/10/13	1.4	7.15	0	0.00	7.07	1.4	827	0.17%
2021/10/12	0.6	7.13	0	0.00	7.11	0.6	836	0.07%
2021/10/08	0	0.00	1	7.25	7.21	-1	856	-0.12%
2021/10/07	0	0.00	8	7.12	7.17	-8	864	-0.93%
2021/10/06	1.3	7.03	0	0.00	7.00	1.3	876	0.15%
2021/10/05	1.3	6.95	0	0.00	7.08	1.3	883	0.14%
2021/10/04	1.6	7.01	0	0.00	6.96	1.6	891	0.18%
2021/10/01	0.5	7.16	0	0.00	7.10	0.5	895	0.06%
2021/09/30	1.1	7.29	0	0.00	7.36	1.1	906	0.12%
2021/09/29	0	7.40	0	0.00	7.28	0	923	0.00%
2021/09/27	0	0.00	7	7.53	7.39	-7	1,023	-0.68%
2021/09/24	2.3	7.19	6.1	7.29	7.29	-3.8	1,081	-0.35%
2021/09/22	3.3	7.03	4	7.04	7.04	-0.7	1,084	-0.06%
2021/09/17	10.1	7.25	6.1	7.57	7.28	4	1,086	0.37%
2021/09/16	1.4	7.09	0	0.00	7.12	1.4	960	0.14%
2021/09/15	0.3	7.11	0.1	7.12	7.12	0.2	983	0.02%
2021/09/14	0.1	7.10	0	0.00	7.09	0.1	1,020	0.01%
2021/09/13	0	0.00	1	7.02	7.00	-1	1,031	-0.10%
2021/09/10	5.1	7.03	0	0.00	7.03	5.1	1,045	0.49%
2021/09/09	0.3	6.90	1	6.87	6.85	-0.8	1,053	-0.07%
2021/09/08	3.5	6.88	0	0.00	6.84	3.5	1,073	0.33%
2021/09/07	0.2	7.02	0	0.00	6.99	0.2	1,079	0.01%
2021/09/06	4.7	7.00	0	0.00	6.97	4.7	1,084	0.43%
2021/09/03	1.1	7.01	1	7.08	7.05	0.1	1,083	0.01%
2021/09/02	13.4	7.02	0	7.10	7.00	13.4	1,088	1.23%
2021/08/31	0.4	7.17	0	0.00	7.14	0.4	1,097	0.04%
2021/08/30	2	7.18	0	0.00	7.17	2	1,104	0.18%
2021/08/27	1.1	7.16	0	0.00	7.15	1.1	1,117	0.10%
2021/08/26	0	0.00	1	7.21	7.13	-1	1,135	-0.09%
2021/08/25	1.1	7.19	0.1	7.30	7.18	0.9	1,173	0.08%
2021/08/24	0.2	7.15	0	0.00	7.08	0.2	1,193	0.02%
2021/08/23	0.2	7.10	0.1	7.06	7.07	0.1	1,215	0.01%
2021/08/20	2.2	6.92	0	0.00	6.82	2.2	1,228	0.18%
2021/08/19	1.8	7.00	0	0.00	6.87	1.8	1,233	0.14%
2021/08/18	0.4	7.00	6	6.96	7.15	-5.6	1,237	-0.45%
2021/08/17	2.5	7.05	0	0.00	7.00	2.5	1,254	0.20%
2021/08/16	5	7.24	2	7.14	7.09	3	1,255	0.24%
2021/08/13	1.5	7.42	1	7.45	7.36	0.5	1,254	0.04%
2021/08/12	1	7.43	0	0.00	7.43	1	1,271	0.08%
2021/08/11	3.9	7.44	0.2	7.52	7.42	3.7	1,285	0.29%
2021/08/09	1.3	7.67	0	0.00	7.65	1.3	1,342	0.09%
2021/08/06	1.2	7.79	0	0.00	7.78	1.2	1,370	0.09%
2021/08/05	1.2	7.84	0	0.00	7.80	1.2	1,429	0.09%
2021/08/04	0.4	7.91	0	0.00	7.88	0.4	1,513	0.03%
2021/08/02	1.2	7.89	10	8.00	8.03	-8.8	1,591	-0.55%
2021/07/30	12.1	7.98	0	0.00	7.93	12.1	1,606	0.76%
2021/07/29	2.3	7.98	0	0.00	8.09	2.3	1,649	0.14%
2021/07/28	1.2	7.89	0	0.00	7.88	1.2	1,719	0.07%
2021/07/27	0	0.00	2	8.10	8.02	-2	1,797	-0.11%
2021/07/26	2	8.06	0	0.00	8.05	2	1,881	0.11%
2021/07/23	0.1	8.17	2	8.22	8.12	-1.9	1,961	-0.10%
2021/07/22	2	8.12	1	8.15	8.04	1	2,058	0.05%
2021/07/21	9	7.97	0	0.00	7.87	9	2,117	0.42%
2021/07/20	2.1	8.09	0	0.00	8.09	2.1	2,112	0.10%
2021/07/19	1.1	8.21	1.1	8.20	8.23	0	2,149	0.00%
2021/07/16	0.2	8.35	0	0.00	8.36	0.2	2,239	0.01%
2021/07/15	0	0.00	0.3	8.25	8.37	-0.3	2,287	-0.01%
2021/07/14	1.2	8.05	0	0.00	8.04	1.2	2,310	0.05%
2021/07/13	10.4	8.20	0.1	8.27	8.13	10.3	2,381	0.43%
2021/07/12	1.1	8.28	0	0.00	8.28	1.1	2,420	0.05%
2021/07/09	1.2	8.31	0	0.00	8.27	1.2	2,481	0.05%
2021/07/07	2	8.55	1	8.44	8.42	1	2,516	0.04%
2021/07/06	3.3	8.42	5	8.40	8.52	-1.7	2,532	-0.07%
2021/07/05	14.2	8.22	6	8.22	8.45	8.2	2,529	0.33%
2021/07/02	16.6	8.34	18.1	8.58	8.12	-1.5	2,520	-0.06%
2021/07/01	10.1	8.61	2.2	8.49	8.55	7.9	2,447	0.32%
2021/06/29	2	8.01	0	0.00	7.98	2	2,401	0.08%
2021/06/25	1.3	8.14	0	0.00	8.03	1.3	2,406	0.05%
2021/06/24	7	8.12	53.1	8.13	8.11	-46.1	2,412	-1.91%
2021/06/23	1	7.73	5	8.08	8.00	-4	2,409	-0.17%
2021/06/22	1.3	7.65	0	0.00	7.62	1.3	2,433	0.05%
2021/06/21	0.4	7.59	1	7.52	7.60	-0.7	2,519	-0.03%
2021/06/18	3.5	7.71	0	0.00	7.70	3.5	2,670	0.13%
2021/06/17	3.1	7.76	0	0.00	7.76	3.1	2,692	0.11%
2021/06/16	0.2	7.87	0	0.00	7.84	0.2	2,697	0.01%
2021/06/15	6.2	7.81	0	0.00	7.81	6.2	2,708	0.23%
2021/06/11	0.2	7.95	0	0.00	7.88	0.2	2,725	0.01%
2021/06/10	9.3	7.90	0	0.00	7.88	9.3	2,773	0.33%
2021/06/09	2.2	7.97	0	0.00	7.91	2.2	2,806	0.08%
2021/06/08	0.2	8.03	0	0.00	8.02	0.2	2,810	0.01%
2021/06/07	1.1	7.96	0.5	8.04	8.02	0.6	2,816	0.02%
2021/06/04	0.4	8.18	3	8.21	8.15	-2.6	2,870	-0.09%
2021/06/03	3.6	8.23	5.1	8.22	8.24	-1.5	2,872	-0.05%
2021/06/02	5	7.93	1	7.86	8.03	4	2,885	0.14%
2021/06/01	1	7.62	0	0.00	7.65	1	2,921	0.03%
2021/05/31	2.1	7.82	2	7.83	7.62	0.1	3,302	0.00%
2021/05/28	2	7.77	0	0.00	7.73	2	3,292	0.06%
2021/05/27	1.1	7.63	0	0.00	7.75	1.1	3,306	0.03%
2021/05/26	2.1	7.70	0	0.00	7.80	2.1	3,323	0.06%
2021/05/25	1	7.77	2	7.68	7.65	-1	3,332	-0.03%
2021/05/21	0	0.00	5	7.45	7.45	-5	3,383	-0.15%
2021/05/20	2.1	7.45	0	0.00	7.35	2.1	3,413	0.06%
2021/05/19	0.1	7.22	0	0.00	7.33	0.1	3,415	0.00%
2021/05/18	2.3	7.05	0.1	7.06	7.06	2.2	3,444	0.06%
2021/05/17	5.2	6.57	1	6.50	6.42	4.2	3,440	0.12%
2021/05/14	50.9	7.29	0	0.00	7.12	50.9	3,430	1.49%
2021/05/13	5.1	7.16	1	7.25	7.07	4.1	3,402	0.12%
2021/05/12	12.3	7.86	96	7.64	7.66	-83.7	3,362	-2.49%
2021/05/11	6.3	8.80	1.2	8.45	8.48	5.1	3,288	0.15%
2021/05/10	2	9.00	4	9.02	9.00	-2	3,258	-0.06%
2021/05/07	2	8.76	0	8.84	8.76	2	3,233	0.06%
2021/05/06	3	9.01	2.3	9.08	8.79	0.7	3,239	0.02%
2021/05/05	6.3	8.31	7	8.96	8.79	-0.7	3,212	-0.02%
2021/05/04	11.3	8.73	8	8.71	8.30	3.3	3,149	0.10%
2021/05/03	0.1	9.00	71	8.96	8.93	-70.9	3,082	-2.30%
2021/04/29	5	9.06	1	8.93	8.89	4	3,014	0.13%
2021/04/28	7.1	9.00	24	9.01	8.90	-17	2,986	-0.57%
2021/04/27	2	8.94	6	8.86	8.90	-4	2,902	-0.14%
2021/04/26	3.2	8.67	1.4	8.71	8.69	1.8	2,857	0.06%
2021/04/23	2.3	8.61	22	8.65	8.62	-19.7	2,867	-0.69%
2021/04/22	3.5	8.51	3	8.77	8.38	0.5	2,861	0.02%
2021/04/21	1	8.60	2	8.76	8.84	-1	2,777	-0.04%
2021/04/20	1	8.70	9	8.56	8.60	-8	2,737	-0.29%
2021/04/19	2.4	8.53	4.1	8.58	8.66	-1.7	2,719	-0.06%
2021/04/16	3.1	8.35	2	8.38	8.35	1.1	2,654	0.04%
2021/04/15	2.5	8.23	4.1	8.19	8.21	-1.6	2,624	-0.06%
2021/04/14	0.1	7.95	1	7.91	7.84	-0.9	2,578	-0.03%
2021/04/13	5.1	8.07	0	0.00	7.99	5.1	2,620	0.20%
2021/04/12	0.6	8.06	8	8.09	8.12	-7.4	2,634	-0.28%
2021/04/09	10.9	7.81	1	7.81	7.80	9.9	2,670	0.37%
2021/04/08	1.1	7.87	0	0.00	7.85	1.1	2,699	0.04%
2021/04/07	0.4	7.86	0	0.00	7.87	0.4	2,717	0.01%
2021/04/06	0	7.85	0	0.00	7.72	0	2,769	0.00%
2021/04/01	7.2	7.75	0	0.00	7.75	7.2	2,808	0.26%
2021/03/31	0.2	7.90	0	0.00	7.83	0.2	2,844	0.01%
2021/03/30	2.8	7.92	0	0.00	7.87	2.8	2,883	0.10%
2021/03/29	0.4	8.01	0.1	8.33	7.98	0.3	2,905	0.01%
2021/03/26	12.5	7.84	1.1	7.88	7.94	11.4	3,021	0.38%
2021/03/25	6	7.90	0	0.00	7.72	6	3,060	0.19%
2021/03/24	8.3	7.92	8	7.79	7.95	0.3	3,047	0.01%
2021/03/23	24	8.23	5	8.19	8.18	19	2,991	0.63%
2021/03/22	3.1	9.01	3	9.06	9.08	0.1	2,867	0.00%
2021/03/19	1	8.93	5	8.99	8.95	-4	2,883	-0.14%
2021/03/18	0	0.00	20	9.05	9.02	-20	2,920	-0.68%
2021/03/17	0.2	9.15	3	9.14	9.01	-2.8	2,983	-0.09%
2021/03/16	12.6	9.19	5	9.17	9.15	7.6	3,159	0.24%
2021/03/15	1	9.05	2	9.02	9.13	-1	3,468	-0.03%
2021/03/12	6.1	8.96	6	8.94	8.95	0	3,514	0.00%
2021/03/11	1.1	8.94	0	0.00	8.91	1.1	3,671	0.03%
2021/03/09	2.2	8.75	5	8.80	8.75	-2.8	5,435	-0.05%
2021/03/08	5	8.89	45	8.78	8.77	-40	5,510	-0.73%
2021/03/05	15.1	9.08	7	8.92	8.90	8.1	5,524	0.15%
2021/03/04	34.1	9.31	20	9.29	9.28	14.1	5,584	0.25%
2021/03/03	2.1	8.89	0	0.00	8.99	2.1	5,228	0.04%
2021/03/02	1	8.84	0	9.01	8.86	1	5,249	0.02%
2021/02/26	0	0.00	1	9.00	8.95	-1	5,259	-0.02%
2021/02/25	1	8.95	2	9.04	8.97	-1	5,260	-0.02%
2021/02/24	48	8.91	5	8.88	8.88	43	5,274	0.82%
2021/02/23	0	0.00	77.3	9.08	9.07	-77.3	5,570	-1.39%
2021/02/22	0.1	8.77	1.5	8.94	8.92	-1.4	5,617	-0.03%
2021/02/19	5.2	8.74	0.2	8.79	8.74	5.1	5,588	0.09%
2021/02/18	11	8.74	0.6	8.80	8.75	10.4	5,596	0.19%
2021/02/17	2	8.70	0	0.00	8.46	2	5,569	0.04%
2021/02/04	1.2	8.32	1	8.33	8.27	0.2	5,657	0.00%
2021/02/03	0	0.00	0	8.40	8.25	0	5,735	0.00%
2021/02/01	10.1	7.91	0	0.00	8.05	10.1	5,746	0.17%
2021/01/29	11.4	8.02	0	0.00	8.03	11.4	5,749	0.20%
2021/01/28	0.3	8.27	0.1	8.27	8.24	0.2	5,753	0.00%
2021/01/27	0.1	8.15	0	0.00	8.22	0.1	5,746	0.00%
2021/01/25	0.1	8.23	35	8.07	8.16	-34.9	5,777	-0.60%
2021/01/22	6	7.93	36	7.95	7.91	-30	5,799	-0.52%
2021/01/21	0	8.00	4	7.97	7.88	-4	6,110	-0.07%
2021/01/20	8.1	8.14	1	8.11	8.11	7.1	6,103	0.12%
2021/01/19	51.1	8.50	11	8.59	8.51	40.1	6,116	0.66%
2021/01/18	1.2	8.22	0.1	8.51	8.28	1.1	6,138	0.02%
2021/01/15	13.1	8.57	7	8.54	8.51	6.1	6,128	0.10%
2021/01/14	8	8.91	7	8.87	8.85	1	6,113	0.02%
2021/01/13	4	8.90	5	8.92	8.92	-1	6,147	-0.02%
2021/01/12	0	0.00	11	8.94	8.93	-11	6,201	-0.18%
2021/01/11	13	8.91	6	8.92	8.93	7	6,221	0.11%
2021/01/08	10.1	8.84	0.2	8.89	8.82	9.9	6,333	0.16%
2021/01/07	5	9.10	26	8.96	8.92	-21	6,602	-0.32%
2021/01/06	10	8.89	1	9.03	8.89	9	6,645	0.14%
2021/01/05	5.1	9.08	0	0.00	9.11	5.1	6,618	0.08%
2021/01/04	51	9.24	39	9.35	9.20	12	6,625	0.18%
2020/12/31	3.1	9.22	3	9.27	9.22	0.1	6,576	0.00%
2020/12/30	2	9.15	10	9.22	9.15	-8	6,574	-0.12%
2020/12/29	8	9.28	11.1	9.19	9.11	-3.1	6,578	-0.05%
2020/12/28	0	0.00	3.1	9.22	9.19	-3.1	6,551	-0.05%
2020/12/25	14	9.24	5.1	9.09	9.09	8.9	6,603	0.13%
2020/12/24	2	9.22	1	9.30	9.19	1	6,606	0.02%
2020/12/23	1	9.12	6	9.13	9.12	-5	6,635	-0.08%
2020/12/22	14.1	9.14	4	9.15	8.97	10.1	6,739	0.15%
2020/12/21	1.2	8.97	0	0.00	8.97	1.2	7,454	0.02%
2020/12/18	13	8.85	7	8.99	8.83	6	7,446	0.08%
2020/12/17	7	9.02	18	8.98	8.98	-11	7,585	-0.15%
2020/12/16	1.2	9.13	2	9.10	9.07	-0.8	7,741	-0.01%
2020/12/15	8	8.99	0	0.00	8.94	8	7,824	0.10%
2020/12/14	2.1	9.05	1	9.20	9.06	1.1	7,871	0.01%
2020/12/11	28.1	9.02	7	8.96	9.02	21.1	7,836	0.27%
2020/12/10	49.1	9.42	30	9.40	9.26	19.1	7,764	0.25%
2020/12/09	165	9.31	196.2	9.30	9.32	-31.2	7,598	-0.41%	大買/大賣/
2020/12/08	57.1	8.54	50	8.61	8.58	7.1	7,273	0.10%
2020/12/07	23.3	8.49	19	8.48	8.43	4.2	7,224	0.06%
2020/12/04	103.1	8.99	94.3	9.07	8.80	8.9	7,083	0.12%	大買/
2020/12/03	396	11.20	158	10.25	9.63	238	6,720	3.54%	大買/大賣/鉅額交易
2020/12/02	6	10.70	33	10.70	10.70	-27	5,417	-0.50%
2020/12/01	3	9.74	13	9.74	9.74	-10	5,380	-0.19%
2020/11/30	9	8.44	17	8.49	8.86	-8	5,423	-0.15%
2020/11/27	5.6	8.11	2	8.21	8.06	3.6	5,443	0.07%
2020/11/26	7	7.97	12	8.05	8.05	-5	5,405	-0.09%
2020/11/25	15.4	8.06	14.6	8.02	7.98	0.8	5,387	0.02%
2020/11/24	1.2	7.96	3	8.05	7.97	-1.8	5,359	-0.03%
2020/11/23	5.1	7.94	8.1	8.03	8.04	-3	5,356	-0.06%
2020/11/20	65.2	8.25	71.1	8.35	7.97	-5.9	5,364	-0.11%
2020/11/19	7	7.98	17.5	7.83	8.16	-10.5	5,044	-0.21%
2020/11/18	9	7.45	6	7.43	7.42	3	5,005	0.06%
2020/11/17	11.3	7.40	11	7.45	7.40	0.3	5,110	0.01%
2020/11/16	15.1	7.60	11	7.50	7.50	4.1	5,094	0.08%
2020/11/13	11.3	7.68	13	7.73	7.63	-1.7	5,086	-0.03%
2020/11/12	42	7.78	39.1	7.97	7.63	2.9	5,089	0.06%
2020/11/11	5.1	7.45	35	7.45	7.71	-29.9	4,977	-0.60%
2020/11/10	0	7.29	11	7.30	7.27	-11	4,894	-0.22%
2020/11/09	11.5	7.19	14	7.25	7.17	-2.5	4,865	-0.05%
2020/11/06	17.1	7.09	10	7.11	7.11	7.1	4,842	0.15%
2020/11/05	11.2	7.10	20	7.03	7.00	-8.8	4,823	-0.18%
2020/11/04	22	7.13	0	0.00	7.05	22	4,806	0.46%
2020/11/03	16.1	7.18	10	7.10	7.10	6.1	4,791	0.13%
2020/11/02	5.5	7.25	13	7.16	7.12	-7.5	4,830	-0.15%
2020/10/30	4.1	7.43	21	7.55	7.38	-16.9	4,795	-0.35%
2020/10/29	32.1	7.63	33	7.85	7.77	-0.9	4,751	-0.02%
2020/10/28	31.1	7.75	21	7.74	7.72	10.1	4,419	0.23%
2020/10/27	0	0.00	3	7.78	7.77	-3	4,369	-0.07%
2020/10/26	16	7.73	10	7.79	7.74	6	4,328	0.14%
2020/10/23	5.3	7.65	5	7.71	7.65	0.3	4,286	0.01%
2020/10/22	3.1	7.63	8	7.69	7.62	-4.9	4,269	-0.11%
2020/10/21	4	7.60	3	7.63	7.65	1	4,245	0.02%
2020/10/20	10.1	7.86	7	7.75	7.70	3.1	4,203	0.07%
2020/10/19	4.1	8.14	0	0.00	8.09	4.1	4,133	0.10%
2020/10/16	2.1	8.51	3	8.59	8.20	-0.9	4,090	-0.02%
2020/10/15	29	8.59	35	8.57	8.62	-6	3,975	-0.15%
2020/10/14	1	7.79	4	8.11	8.11	-3	3,690	-0.08%
2020/10/13	4.2	7.49	0	0.00	7.38	4.2	3,660	0.11%
2020/10/12	14	7.87	22	7.65	7.60	-8	3,673	-0.22%
2020/10/08	16.1	8.06	1	8.15	8.05	15.1	3,788	0.40%
2020/10/07	3.1	8.12	3	8.23	8.10	0.1	3,776	0.00%
2020/10/06	1.1	7.94	1	8.10	7.88	0.1	3,756	0.00%
2020/10/05	10.1	8.10	9	8.15	8.15	1.1	3,817	0.03%
2020/09/30	4.3	8.31	3	8.36	8.27	1.3	3,810	0.03%
2020/09/29	1.2	7.64	10	7.79	7.60	-8.8	3,752	-0.23%
2020/09/28	7.3	8.05	7	8.00	8.00	0.3	3,710	0.01%
2020/09/25	6.2	8.13	22	8.16	8.13	-15.8	3,636	-0.43%
2020/09/24	137	9.92	63	9.96	9.03	74	3,501	2.11%	大買/
2020/09/23	10	9.84	26	9.84	9.84	-16	2,650	-0.60%
2020/09/22	45	8.82	0	0.00	8.95	45	2,602	1.73%
2020/09/21	7	8.13	10	8.08	8.14	-3	2,413	-0.12%
2020/09/18	18	7.40	0	0.00	7.40	18	2,218	0.81%
2020/09/17	0	0.00	1	6.72	6.73	-1	2,091	-0.05%
2020/09/16	0.1	6.24	0	0.00	6.12	0.1	1,999	0.01%
2020/09/15	0.1	6.15	0	0.00	6.12	0.1	1,977	0.01%
2020/09/14	10.3	6.15	10	6.07	6.07	0.3	1,969	0.01%
2020/09/10	15	6.33	10	6.24	6.24	5	1,906	0.26%
2020/09/09	10.3	6.10	10	6.18	6.18	0.3	1,874	0.02%
2020/09/08	1	6.23	0	0.00	6.18	1	1,849	0.05%
2020/09/07	0	0.00	1	6.35	6.38	-1	1,802	-0.06%
2020/09/04	41.1	6.09	45	6.06	6.05	-3.9	1,700	-0.23%
2020/09/03	0	0.00	6	6.04	6.13	-6	1,655	-0.36%
2020/09/02	1	5.92	18	5.62	5.92	-17	1,562	-1.09%
2020/09/01	16	5.60	0	0.00	5.60	16	1,417	1.13%
2020/08/28	3	5.60	3	5.63	5.62	0	1,396	0.00%
2020/08/27	0	0.00	1	5.67	5.56	-1	1,392	-0.07%
2020/08/26	3	5.60	1	5.78	5.59	2	1,371	0.15%
2020/08/25	10	5.51	16	5.51	5.50	-6	1,324	-0.45%
2020/08/24	16	5.52	10	5.47	5.47	6	1,310	0.46%
2020/08/21	0	0.00	102	5.52	5.40	-102	1,275	-8.00%	大賣/鉅額交易
2020/08/20	10	5.30	10	5.09	5.09	0	1,161	0.00%
2020/08/19	0	0.00	123	5.38	5.37	-123	1,173	-10.48%	大賣/鉅額交易
2020/08/18	0	0.00	2	5.48	5.35	-2	1,213	-0.16%
2020/08/11	0	0.00	3	5.24	5.22	-3	1,250	-0.24%
2020/08/10	0	0.00	5	5.34	5.32	-5	1,269	-0.39%
2020/08/07	5	5.28	10	5.31	5.25	-5	1,270	-0.39%
2020/08/06	2	5.31	2	5.58	5.26	0	1,274	0.00%
2020/07/30	10	5.10	0	0.00	5.10	10	1,326	0.75%
2020/07/29	0	0.00	2	5.05	5.03	-2	1,325	-0.15%
2020/07/28	21	5.00	21	4.87	4.87	0	1,325	0.00%
2020/07/21	10	5.40	10	5.35	5.35	0	1,402	0.00%
2020/07/17	23	5.66	20	5.35	5.35	3	1,381	0.22%
2020/07/16	21	5.80	20	5.71	5.71	1	1,347	0.07%
2020/07/15	3	5.98	5	5.92	5.92	-2	1,294	-0.15%
2020/07/14	20	5.60	20	5.48	5.48	0	1,132	0.00%
2020/07/13	4	5.56	31.9	5.66	5.65	-27.9	1,120	-2.49%
2020/07/10	29	5.60	7	5.57	5.56	22	1,095	2.01%
2020/07/09	33	5.45	31	5.40	5.40	2	994	0.20%
2020/07/08	13	5.08	43	5.38	5.37	-30	962	-3.12%
2020/07/07	20	5.00	20	4.95	4.95	0	909	0.00%
2020/07/03	10	5.03	10	5.01	5.01	0	894	0.00%
2020/06/15	10	4.93	10	4.92	4.89	0	932	0.00%
2020/06/10	1	5.36	2	5.26	5.27	-1	925	-0.11%
2020/06/09	0	0.00	20	5.37	5.38	-20	952	-2.10%
2020/06/08	0	0.00	20	5.34	5.39	-20	970	-2.06%
2020/06/04	10	5.27	10	5.26	5.26	0	983	0.00%
2020/06/03	20	5.29	1	5.30	5.33	19	992	1.91%
2020/06/02	20	5.20	20	5.21	5.21	0	984	0.00%
2020/05/27	0	0.00	25	5.18	5.17	-25	968	-2.58%
2020/05/26	23	5.30	22	5.16	5.16	1	974	0.10%
2020/05/25	33	5.13	33	5.30	5.27	0	951	0.00%
2020/05/21	20	5.10	20	5.12	5.08	0	895	0.00%
2020/05/20	7	5.18	0	0.00	5.13	7	889	0.79%
2020/05/19	0	0.00	50	5.17	5.26	-50	871	-5.74%
2020/05/18	0	0.00	6	4.95	4.95	-6	809	-0.74%
2020/05/15	30	4.91	0	0.00	4.91	30	804	3.73%
2020/05/14	21	4.90	0	0.00	4.80	21	780	2.69%
2020/05/13	20	4.93	24	4.96	5.00	-4	774	-0.52%
2020/05/11	20	5.00	20	5.04	5.04	0	766	0.00%
2020/05/08	7	5.19	0	0.00	5.16	7	738	0.95%
2020/05/07	20	4.45	20	4.60	4.77	0	671	0.00%
2020/05/06	5	4.38	0	0.00	4.34	5	641	0.78%
2020/05/05	0	0.00	4	4.44	4.42	-4	638	-0.63%
2020/05/04	26	4.42	12	4.40	4.43	14	636	2.20%
2020/04/30	15	4.61	15	4.56	4.58	0	631	0.00%
2020/04/29	30	4.57	29	4.49	4.50	1	622	0.16%
2020/04/28	0	0.00	19	4.38	4.43	-19	583	-3.26%
2020/04/27	5	3.96	0	0.00	4.03	5	541	0.92%
2020/04/23	12	3.92	0	0.00	3.90	12	536	2.24%
2020/04/22	17	3.80	17	3.86	3.86	0	534	0.00%
2020/04/08	5	4.05	10	3.95	4.13	-5	514	-0.97%
2020/04/07	10	3.90	0	0.00	3.91	10	512	1.95%
2020/04/06	0	0.00	2	3.86	3.90	-2	509	-0.39%
2020/04/01	0	0.00	14	3.68	3.80	-14	508	-2.75%
2020/03/27	10	3.60	10	3.60	3.58	0	553	0.00%
2020/03/26	10	3.55	10	3.56	3.57	0	550	0.00%
2020/03/24	10	3.50	10	3.46	3.46	0	536	0.00%
2020/03/20	0	0.00	31	3.44	3.59	-31	537	-5.78%
2020/03/19	0	0.00	9	3.30	3.29	-9	528	-1.70%
2020/03/18	1	3.71	16	3.73	3.65	-15	503	-2.98%
2020/03/17	0	0.00	31	3.72	3.63	-31	495	-6.26%
2020/03/12	25	4.12	0	0.00	4.12	25	449	5.56%
2020/03/11	0	0.00	1	4.55	4.52	-1	433	-0.23%
2020/03/10	5	4.47	1	4.49	4.48	4	426	0.94%
2020/03/09	2	4.92	0	0.00	4.86	2	401	0.50%
2020/03/06	1	5.00	0	0.00	5.03	1	387	0.26%
2020/03/05	9	5.10	0	0.00	5.08	9	390	2.31%
2020/02/27	0	0.00	1	5.12	5.12	-1	398	-0.25%
2020/02/25	0	0.00	1	5.24	5.24	-1	385	-0.26%
2020/02/19	0	0.00	38	5.24	5.25	-38	384	-9.89%
2020/02/18	0	0.00	9	5.21	5.20	-9	386	-2.33%
2020/02/17	0	0.00	1	5.22	5.22	-1	388	-0.26%
2020/02/14	0	0.00	30	5.26	5.27	-30	391	-7.67%
2020/01/20	0	0.00	6	5.99	5.97	-6	368	-1.63%
2020/01/13	0	0.00	17	6.03	6.03	-17	372	-4.57%
2020/01/08	0	5.99	0	0.00	5.98	0	370	0.00%
2019/12/18	2	5.96	0	0.00	5.93	2	318	0.63%
2019/12/17	0	0.00	1	5.85	5.86	-1	314	-0.32%
2019/11/28	0	0.00	6	6.12	6.02	-6	366	-1.64%
2019/10/16	0	0.00	3	5.78	5.75	-3	553	-0.54%
2019/10/14	0	0.00	10.7	5.75	5.78	-10.7	592	-1.80%
2019/10/08	10	5.75	10	5.73	5.73	0	615	0.00%
2019/10/02	10	5.74	0	0.00	5.71	10	705	1.42%
2019/09/24	2	6.10	3	6.07	6.06	-1	855	-0.12%
2019/09/23	3	6.07	0	0.00	6.09	3	851	0.35%
2019/09/18	13	6.02	12	6.03	6.06	1	865	0.12%
2019/09/16	3	6.13	0	0.00	6.05	3	857	0.35%
2019/09/12	8	5.94	0	0.00	5.90	8	826	0.97%
2019/09/05	5	6.00	5	5.97	5.97	0	816	0.00%
2019/08/21	5	5.98	5	5.97	5.96	0	805	0.00%
2019/08/14	13	5.78	10	5.58	5.58	3	784	0.38%
2019/08/13	13	5.85	13	5.81	5.81	0	767	0.00%
2019/08/12	6	6.00	5	5.96	5.96	1	757	0.13%
2019/08/06	5	6.00	5	6.05	6.05	0	763	0.00%
2019/08/02	5	6.11	5	6.12	6.12	0	817	0.00%
2019/08/01	15	6.21	10	6.23	6.23	5	813	0.61%
2019/07/31	12	6.26	10	6.26	6.26	2	804	0.25%
2019/07/30	1	6.12	0	0.00	6.13	1	742	0.13%
2019/07/26	0	0.00	4	6.11	6.13	-4	713	-0.56%
2019/07/22	0	0.00	9	6.06	6.07	-9	732	-1.23%
2019/07/15	11	6.00	10	6.00	6.00	1	799	0.13%
2019/07/12	2	6.03	0	0.00	6.06	2	792	0.25%
2019/07/10	1	6.03	0	0.00	6.01	1	786	0.13%
2019/07/09	4	5.97	0	0.00	5.97	4	785	0.51%
2019/07/08	14	6.08	10	6.00	6.00	4	767	0.52%
2019/07/05	13	6.18	10	6.15	6.10	3	804	0.37%
2019/07/04	23	6.16	21.1	6.14	6.14	1.9	800	0.24%
2019/07/03	20	6.08	0	0.00	6.08	20	796	2.51%
2019/07/02	1	6.05	0	0.00	6.11	1	771	0.13%
2019/06/25	5	6.65	0	0.00	6.65	5	696	0.72%
2019/05/27	1	6.82	0	0.00	6.89	1	749	0.13%
2019/05/20	5	6.71	5	6.61	6.72	0	766	0.00%
2019/05/13	5	6.94	0	0.00	6.97	5	811	0.62%
2019/05/10	18	7.34	19	7.13	7.11	-1	794	-0.13%
2019/05/09	0	0.00	4	7.79	7.78	-4	754	-0.53%
2019/05/08	10	7.70	10	7.75	7.79	0	749	0.00%
2019/05/03	0	0.00	2	7.85	7.87	-2	748	-0.27%
2019/04/25	0	0.00	0.3	8.02	8.03	-0.3	707	-0.04%
2019/04/24	0	0.00	9	8.22	8.03	-9	699	-1.29%
2019/04/23	0	0.00	52	8.22	8.16	-52	688	-7.56%
2019/04/22	5	8.18	0	0.00	8.16	5	652	0.77%
2019/04/18	1	7.54	3	7.58	7.46	-2	583	-0.34%
2019/04/17	4	7.45	0	0.00	7.45	4	580	0.69%
2019/04/16	10	7.60	7	7.48	7.48	3	571	0.52%
2019/04/15	0	0.00	20	7.61	7.57	-20	569	-3.51%
2019/04/12	20	7.50	0	0.00	7.47	20	554	3.61%
2019/04/09	1	6.73	0	0.00	6.73	1	429	0.23%
2019/04/08	0	0.00	4.1	6.76	6.74	-4.1	425	-0.96%
2019/04/01	0	0.00	2	6.72	6.71	-2	418	-0.48%
2019/03/28	1	6.69	0	0.00	6.68	1	408	0.24%
2019/03/18	10	7.32	0	0.00	7.22	10	356	2.81%
2019/03/14	6	7.22	0	0.00	7.23	6	358	1.67%
2019/02/26	0	0.00	2	7.38	7.35	-2	472	-0.42%
2019/02/22	1	7.28	0	0.00	7.26	1	472	0.21%
2019/02/21	0	0.00	2	7.26	7.25	-2	468	-0.43%
2019/02/20	0	0.00	2	7.26	7.25	-2	468	-0.43%
2019/02/18	0	0.00	2	7.25	7.27	-2	468	-0.43%
2019/02/15	0	0.00	95	7.21	7.20	-95	458	-20.73%
2019/02/14	2	7.00	53	7.02	7.07	-51	425	-11.98%
2019/02/11	1	6.72	0	0.00	6.73	1	400	0.25%
2019/01/29	3	6.68	0	0.00	6.67	3	393	0.76%
2019/01/22	0	0.00	0.3	6.57	6.55	-0.3	402	-0.07%
2019/01/18	2	6.52	0	0.00	6.50	2	435	0.46%
2019/01/11	6	6.65	0	0.00	6.65	6	434	1.38%
2019/01/08	2	6.54	0	0.00	6.56	2	439	0.45%
2018/12/19	0	0.00	1	6.77	6.71	-1	531	-0.19%
2018/12/17	0	0.00	5	6.85	6.85	-5	560	-0.89%
2018/12/10	0	0.00	2	6.84	6.84	-2	577	-0.35%
2018/11/29	0	0.00	1	7.12	7.08	-1	585	-0.17%
2018/11/28	0	0.00	10	7.10	7.08	-10	588	-1.70%
2018/11/23	3	7.25	0	0.00	7.29	3	566	0.53%
2018/11/22	0	0.00	1	6.86	6.86	-1	496	-0.20%
2018/11/21	0	0.00	1	6.49	6.50	-1	483	-0.21%
2018/11/13	1	6.40	0	0.00	6.39	1	494	0.20%
2018/11/09	0	0.00	1	6.44	6.44	-1	506	-0.20%
2018/11/07	1	6.43	0	0.00	6.45	1	512	0.20%
2018/10/30	1	6.02	0	0.00	6.05	1	521	0.19%
2018/10/24	13	6.66	0	0.00	6.70	13	489	2.65%
2018/10/23	0	0.00	10	6.68	6.66	-10	489	-2.04%
2018/10/19	0	0.00	8	6.68	6.70	-8	495	-1.61%
2018/10/17	7	6.81	4	6.71	6.71	3	504	0.59%
2018/10/12	0	0.00	1	6.66	6.80	-1	498	-0.20%
2018/10/11	2	6.97	0	0.00	6.84	2	496	0.40%
2018/10/05	3	7.79	45	7.90	7.74	-42	450	-9.33%
2018/09/26	0	0.00	28	8.12	8.10	-28	578	-4.84%
2018/09/25	0	0.00	2	8.09	8.10	-2	584	-0.34%
2018/09/21	0	0.00	2	8.17	8.10	-2	608	-0.33%
2018/09/20	4	8.04	0	0.00	8.00	4	587	0.68%
2018/09/19	34	8.06	3	8.06	8.05	31	598	5.18%
2018/09/18	28	8.02	0	0.00	8.05	28	596	4.70%
2018/09/17	0	0.00	87	8.01	7.98	-87	606	-14.33%
2018/09/13	0	0.00	14	7.89	7.93	-14	601	-2.33%
2018/09/12	1	7.64	2	7.70	7.68	-1	600	-0.17%
2018/09/11	1	7.65	0	0.00	7.73	1	605	0.17%
2018/09/10	5	7.92	1	7.68	7.68	4	605	0.66%
2018/09/07	4	8.12	0	0.00	8.10	4	590	0.68%
2018/08/23	2	8.55	0	0.00	8.47	2	729	0.27%
2018/08/22	15	8.34	0	0.00	8.44	15	727	2.06%
2018/08/21	23	8.28	0	0.00	8.28	23	724	3.18%
2018/08/20	3	8.21	0	0.00	8.20	3	724	0.41%
2018/08/16	15	8.27	0	0.00	8.23	15	724	2.07%
2018/08/15	0	0.00	6	8.35	8.36	-6	731	-0.82%
2018/08/14	10	8.35	0	0.00	8.37	10	757	1.32%
2018/08/13	28	8.46	36	8.60	8.38	-8	765	-1.05%
2018/08/02	0	0.00	16	9.01	9.00	-16	808	-1.98%
2018/07/31	2	9.03	0	0.00	9.07	2	807	0.25%
2018/07/26	8	8.83	0	0.00	8.85	8	830	0.96%
2018/07/25	17	8.80	0	0.00	8.80	17	841	2.02%
2018/07/24	11	8.86	0	0.00	8.86	11	851	1.29%
2018/07/23	4	8.96	0	0.00	8.95	4	850	0.47%
2018/07/18	9	9.06	0	0.00	9.09	9	889	1.01%
2018/07/17	25	9.10	0	0.00	9.07	25	935	2.67%
2018/07/16	0	0.00	20	9.07	9.07	-20	951	-2.10%
2018/07/13	2	9.12	0	0.00	9.12	2	969	0.21%
2018/07/12	2	9.06	0	0.00	9.05	2	1,015	0.20%
2018/07/11	3	8.94	0	0.00	9.05	3	1,037	0.29%
2018/07/10	22	8.99	0	0.00	8.96	22	1,079	2.04%
2018/07/09	4	8.88	0	0.00	8.92	4	1,224	0.33%
2018/07/06	1	8.60	2.1	8.57	8.77	-1.1	1,310	-0.08%
2018/07/04	0	0.00	2	9.58	9.33	-2	1,261	-0.16%
2018/07/02	6	10.20	6	9.99	9.98	0	1,253	0.00%
2018/06/29	6	10.00	6	9.99	9.95	0	1,250	0.00%
2018/06/28	1	9.95	0	0.00	9.95	1	1,255	0.08%
2018/06/25	0	0.00	10	10.40	10.35	-10	1,251	-0.80%
2018/06/15	0	0.00	3	10.55	10.60	-3	1,250	-0.24%
2018/06/14	2	10.60	2	10.65	10.65	0	1,252	0.00%
2018/06/13	9	10.53	4	10.58	10.55	5	1,245	0.40%
2018/06/12	2	10.60	2	10.55	10.55	0	1,257	0.00%
2018/06/11	2	10.75	5	10.60	10.60	-3	1,270	-0.24%
2018/06/06	5	10.97	2	10.90	10.90	3	1,287	0.23%
2018/06/05	6	11.05	0	0.00	11.05	6	1,283	0.47%
2018/06/04	1	10.60	1	10.65	10.65	0	1,228	0.00%
2018/06/01	2	10.55	2	10.60	10.60	0	1,224	0.00%
2018/05/31	12	10.36	2	10.50	10.55	10	1,221	0.82%
2018/05/22	10	10.80	10	10.65	10.65	0	1,215	0.00%
2018/05/18	10	10.73	0	0.00	10.60	10	1,221	0.82%
2018/05/16	1	10.60	0	0.00	10.55	1	1,219	0.08%
2018/05/15	12	10.60	0	0.00	10.50	12	1,225	0.98%
2018/05/10	0	0.00	1	10.65	10.65	-1	1,263	-0.08%
2018/05/08	0	0.00	14	10.79	10.75	-14	1,266	-1.10%
2018/05/07	0	0.00	5	10.75	10.70	-5	1,276	-0.39%
2018/05/03	0	0.00	0.2	10.80	10.85	-0.2	1,270	-0.01%
2018/04/30	0	0.00	1	11.30	11.20	-1	1,252	-0.08%
2018/04/27	0	0.00	6	11.46	11.45	-6	1,244	-0.48%
2018/04/26	0	0.00	2	11.80	11.55	-2	1,244	-0.16%
2018/04/25	1	11.75	0	0.00	11.80	1	1,244	0.08%
2018/04/23	5	12.40	5	12.40	12.20	0	1,234	0.00%
2018/04/20	14	11.80	5	11.80	11.80	9	1,198	0.75%
2018/04/19	0	0.00	2	11.68	11.65	-2	1,209	-0.17%
2018/04/18	0	0.00	7	11.70	11.75	-7	1,222	-0.57%
2018/04/17	5	11.65	0	0.00	11.35	5	1,192	0.42%
2018/04/13	0	0.00	3	12.00	11.75	-3	1,234	-0.24%
2018/04/12	0	0.00	3	11.18	11.35	-3	1,159	-0.26%
2018/04/11	1	10.35	2	10.40	10.35	-1	1,088	-0.09%
2018/04/09	1	10.50	0	10.65	10.65	1	1,088	0.09%
2018/03/31	2	11.00	1	11.00	10.95	1	1,046	0.10%
2018/03/22	0	0.00	0	11.35	11.35	0	1,051	0.00%
2018/03/21	0	0.00	1	11.35	11.40	-1	1,052	-0.10%
2018/03/19	5	11.30	1	11.30	11.30	4	1,061	0.38%
2018/03/13	3	11.40	0	0.00	11.50	3	1,058	0.28%
2018/03/12	10	11.43	0	0.00	11.40	10	1,055	0.95%
2018/03/09	2	11.65	0	0.00	11.65	2	1,046	0.19%
2018/03/08	0	11.55	0	0.00	11.55	0	1,034	0.00%
2018/02/21	0	0.00	0.2	11.50	11.50	-0.2	1,045	-0.02%
2018/02/12	0	0.00	2	11.45	11.45	-2	1,049	-0.19%
2018/02/09	0	0.00	13	11.88	11.85	-13	1,044	-1.24%
2018/02/07	0	0.00	2	12.20	12.15	-2	1,058	-0.19%
2018/02/06	3	12.25	0	0.00	12.00	3	1,058	0.28%
2018/01/29	31	13.39	0	0.00	13.40	31	1,062	2.92%
2018/01/26	0	0.00	2	13.25	13.25	-2	1,060	-0.19%
2018/01/17	2	13.55	0	0.00	13.55	2	1,053	0.19%
2018/01/16	1	13.55	0	0.00	13.50	1	1,044	0.10%
2018/01/15	1	13.70	0	0.00	13.70	1	1,031	0.10%
2018/01/10	5	13.50	10	13.50	13.50	-5	976	-0.51%