再生-KY (1337)-群益金鼎-開元券商分點個股進出

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－群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元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	5	7.64	0	0.00	7.62	5	592	0.84%
2024/04/24	2	7.70	1	7.69	7.62	1	513	0.19%
2024/04/23	0	0.00	2	7.26	7.60	-2	495	-0.40%
2024/04/22	0	0.00	1	7.29	7.21	-1	467	-0.21%
2024/04/19	2	7.12	0	0.00	7.12	2	459	0.43%
2024/04/18	1	7.16	0	0.00	7.24	1	451	0.22%
2024/04/17	0	0.00	3	7.17	7.18	-3	451	-0.66%
2024/04/16	0	0.00	3	7.14	7.13	-3	451	-0.67%
2024/04/11	0	0.00	1	7.23	7.31	-1	442	-0.23%
2024/04/10	3	7.25	0	0.00	7.28	3	444	0.67%
2024/04/01	3	7.14	0	0.00	7.15	3	472	0.63%
2024/03/26	0	0.00	2	7.22	7.22	-2	621	-0.32%
2024/03/22	0	0.00	0	7.13	7.10	0	617	0.00%
2024/03/20	2	7.08	0	0.00	7.08	2	616	0.32%
2024/03/18	1	7.15	0	0.00	7.20	1	615	0.16%
2024/03/15	0	0.00	2	7.31	7.10	-2	612	-0.33%
2024/03/11	0	0.00	2	7.49	7.52	-2	581	-0.34%
2024/03/08	1	7.48	0	0.00	7.43	1	578	0.17%
2024/03/06	2	7.63	0	0.00	7.63	2	566	0.35%
2024/03/05	0	0.00	2	7.66	7.70	-2	561	-0.36%
2024/03/01	1	7.76	5	7.74	7.76	-4	545	-0.73%
2024/02/29	0	0.00	3	7.76	7.76	-3	544	-0.55%
2024/02/27	2	7.67	0	0.00	7.68	2	538	0.37%
2024/02/26	3	7.87	0	0.00	7.80	3	537	0.56%
2024/02/22	5	8.15	0	0.00	7.98	5	522	0.96%
2024/02/21	0	0.00	1	7.87	8.00	-1	498	-0.20%
2024/02/19	0	0.00	3	7.81	7.81	-3	473	-0.63%
2024/02/16	0	0.00	1	7.55	7.55	-1	461	-0.22%
2024/02/15	3	7.42	0	0.00	7.42	3	454	0.66%
2024/02/05	1	7.14	0	0.00	7.15	1	435	0.23%
2024/01/26	0	0.00	1	7.31	7.36	-1	427	-0.23%
2024/01/25	0	0.00	3	7.27	7.27	-3	426	-0.70%
2024/01/19	0	0.00	1	7.15	7.20	-1	432	-0.23%
2024/01/17	3	7.14	0	0.00	7.12	3	432	0.69%
2024/01/16	2	7.29	0	0.00	7.31	2	425	0.47%
2024/01/10	0	0.00	2	7.44	7.41	-2	418	-0.48%
2024/01/08	0	0.00	0	7.52	7.45	0	423	0.00%
2024/01/03	2	7.55	0	0.00	7.55	2	415	0.48%
2024/01/02	0	0.00	3	7.72	7.62	-3	409	-0.73%
2023/12/29	1	7.55	0	0.00	7.55	1	400	0.25%
2023/12/27	1	7.62	0	0.00	7.69	1	390	0.26%
2023/12/26	3	7.58	3	7.67	7.58	0	383	0.00%
2023/12/25	2	7.77	9	7.77	7.78	-7	340	-2.05%
2023/12/22	0	0.00	4	7.20	7.17	-4	226	-1.77%
2023/12/20	0	0.00	0.3	7.15	7.15	-0.3	227	-0.12%
2023/12/18	0	0.00	2	7.19	7.16	-2	230	-0.87%
2023/12/14	3	7.17	0	0.00	7.16	3	231	1.30%
2023/12/08	2	7.21	0	0.00	7.21	2	230	0.87%
2023/11/21	0	0.00	1	7.18	7.17	-1	257	-0.39%
2023/11/17	0	0.00	8	7.07	7.09	-8	264	-3.02%
2023/11/14	0	0.00	2	7.04	7.04	-2	265	-0.75%
2023/11/10	5	7.06	0	0.00	7.05	5	271	1.84%
2023/11/07	0	0.00	1	7.02	7.04	-1	290	-0.34%
2023/11/06	4	7.04	0	0.00	7.03	4	300	1.33%
2023/10/31	3	7.00	0	0.00	6.99	3	325	0.92%
2023/10/24	0	0.00	10	7.05	7.04	-10	365	-2.74%
2023/10/20	13	7.02	1	7.02	7.01	12	386	3.10%
2023/10/18	0	0.00	3	7.03	7.04	-3	421	-0.71%
2023/10/17	2	7.07	0	0.00	7.07	2	430	0.46%
2023/10/16	0	0.00	0.1	7.09	7.04	-0.1	440	-0.01%
2023/10/12	1	7.17	0	0.00	7.17	1	489	0.20%
2023/10/11	0	0.00	2	7.22	7.19	-2	523	-0.38%
2023/10/05	0	0.00	1	7.16	7.17	-1	587	-0.17%
2023/09/28	1	7.14	0	0.00	7.14	1	709	0.14%
2023/09/27	1	7.14	0	0.00	7.14	1	730	0.14%
2023/09/22	2	7.32	0	0.00	7.29	2	806	0.25%
2023/09/20	1	7.39	0	0.00	7.34	1	887	0.11%
2023/09/19	0	0.00	1	7.38	7.39	-1	919	-0.11%
2023/09/18	2	7.50	0	0.00	7.47	2	992	0.20%
2023/09/12	0	0.00	1	7.49	7.45	-1	1,233	-0.08%
2023/09/11	1	7.51	1	7.64	7.49	0	1,252	0.00%
2023/09/01	0	0.00	2	7.57	7.57	-2	1,320	-0.15%
2023/08/31	0	0.00	3	7.41	7.42	-3	1,329	-0.23%
2023/08/30	2	7.30	0	0.00	7.31	2	1,346	0.15%
2023/08/29	0	0.00	1	7.26	7.26	-1	1,362	-0.07%
2023/08/22	1	7.27	0	0.00	7.23	1	1,437	0.07%
2023/08/18	2	7.37	1	7.52	7.37	1	1,513	0.07%
2023/08/17	1	7.31	0	0.00	7.39	1	1,579	0.06%
2023/08/15	0	0.00	1	7.59	7.48	-1	1,640	-0.06%
2023/08/14	1	7.40	0	0.00	7.40	1	1,663	0.06%
2023/08/11	0	0.00	1	7.58	7.54	-1	1,734	-0.06%
2023/08/10	0	0.00	2	7.81	7.66	-2	1,874	-0.11%
2023/08/09	2	7.78	0	0.00	7.67	2	1,956	0.10%
2023/07/31	3	8.00	0	0.00	7.99	3	2,237	0.13%
2023/07/24	1	8.05	0	0.00	8.03	1	2,216	0.05%
2023/07/21	2	8.19	2	8.38	8.19	0	2,199	0.00%
2023/07/20	0	0.00	2	8.33	8.26	-2	2,184	-0.09%
2023/07/19	0	0.00	1	8.25	8.12	-1	2,176	-0.05%
2023/07/18	2	8.25	0	0.00	8.15	2	2,167	0.09%
2023/07/17	4	8.20	3	8.37	8.37	1	2,141	0.05%
2023/07/14	3	8.35	1	8.65	8.28	2	2,122	0.09%
2023/07/13	5	8.69	0	0.00	8.55	5	2,104	0.24%
2023/07/12	1	9.01	0	0.00	8.81	1	2,090	0.05%
2023/07/11	2	9.35	0	0.00	9.22	2	2,057	0.10%
2023/07/10	0	0.00	3	9.33	9.37	-3	2,031	-0.15%
2023/07/07	0	0.00	1	8.85	8.98	-1	1,971	-0.05%
2023/07/06	1	9.03	0	0.00	8.98	1	1,948	0.05%
2023/07/05	0	0.00	5	9.07	9.05	-5	1,934	-0.26%
2023/07/04	2	9.07	0	0.00	9.07	2	1,913	0.10%
2023/06/28	3	9.22	1	9.27	9.15	2	1,796	0.11%
2023/06/27	0	0.00	1	9.05	8.98	-1	1,742	-0.06%
2023/06/26	7	9.20	4	9.28	9.03	3	1,711	0.18%
2023/06/21	1	8.78	0	0.00	9.01	1	1,634	0.06%
2023/06/20	6	9.01	15	8.74	8.96	-9	1,547	-0.58%
2023/06/16	0	0.00	2	8.41	8.41	-2	1,417	-0.14%
2023/06/14	2	8.19	0	0.00	8.19	2	1,367	0.15%
2023/06/13	1	8.36	0	0.00	8.30	1	1,366	0.07%
2023/06/12	0.2	8.55	1	8.44	8.44	-0.8	1,351	-0.06%
2023/06/09	0	0.00	2	8.41	8.41	-2	1,334	-0.15%
2023/06/06	0	0.00	1	8.22	8.26	-1	1,300	-0.08%
2023/06/05	0	0.00	1	8.19	8.27	-1	1,289	-0.08%
2023/06/01	1	8.11	0	0.00	8.10	1	1,253	0.08%
2023/05/30	2	8.10	0	0.00	8.10	2	1,237	0.16%
2023/05/29	0	0.00	2	8.24	8.27	-2	1,227	-0.16%
2023/05/26	1	7.97	0	0.00	7.99	1	1,207	0.08%
2023/05/25	5	8.13	0	0.00	8.10	5	1,181	0.42%
2023/05/24	7	8.41	0	0.00	8.43	7	1,133	0.62%
2023/05/23	2	8.77	6	8.88	8.68	-4	1,103	-0.36%
2023/05/18	1	8.47	0	0.00	8.41	1	966	0.10%
2023/05/17	11	8.52	1	8.58	8.41	10	937	1.07%
2023/05/16	7	8.49	1	8.62	8.45	6	863	0.70%
2023/05/15	2	7.94	3	7.84	8.40	-1	718	-0.14%
2023/05/12	5	7.93	10	7.91	7.73	-5	633	-0.79%
2023/05/11	5	7.93	10	7.91	7.60	-5	615	-0.81%
2023/05/10	4	8.05	11	7.81	8.08	-7	513	-1.36%
2023/05/09	0	0.00	7	7.36	7.35	-7	370	-1.89%
2023/05/04	7	7.34	0	0.00	7.33	7	360	1.94%
2023/05/02	0	0.00	2	7.18	7.18	-2	346	-0.58%
2023/04/27	0	0.00	3	7.12	7.09	-3	351	-0.85%
2023/04/25	0	0.00	8	7.14	7.09	-8	349	-2.29%
2023/04/18	0	0.00	1	7.30	7.28	-1	349	-0.29%
2023/04/17	2	7.12	0	0.00	7.17	2	336	0.59%
2023/04/10	0.2	6.98	0	0.00	6.99	0.2	317	0.05%
2023/04/07	2	6.95	0	0.00	6.95	2	332	0.60%
2023/03/17	0	0.00	1	6.98	6.97	-1	406	-0.25%
2023/03/15	0	7.09	0	0.00	7.03	0	407	0.00%
2023/03/14	1	7.08	0	0.00	7.04	1	415	0.24%
2023/03/10	0	0.00	1	7.22	7.15	-1	455	-0.22%
2023/03/06	0.1	7.26	0	0.00	7.22	0.1	466	0.03%
2023/03/03	0	0.00	2	7.17	7.15	-2	469	-0.43%
2023/02/20	2	7.13	0	0.00	7.13	2	602	0.33%
2023/02/16	0	0.00	0	7.11	7.09	0	615	0.00%
2023/02/08	0	7.28	0	0.00	7.18	0	703	0.00%
2023/02/07	0	0.00	11	7.24	7.24	-11	708	-1.55%
2023/01/16	0	0.00	1	7.00	6.98	-1	790	-0.13%
2022/12/30	0	0.00	1	7.02	7.02	-1	963	-0.10%
2022/12/28	0	0.00	9	7.16	7.07	-9	1,064	-0.85%
2022/12/27	2	7.02	2	7.13	7.13	0	1,078	0.00%
2022/12/20	10	6.98	0	0.00	6.86	10	1,108	0.90%
2022/12/16	1	7.10	0	0.00	7.04	1	1,152	0.09%
2022/12/15	0	0.00	11	7.22	7.18	-11	1,192	-0.92%
2022/12/14	0	0.00	1	7.18	7.14	-1	1,237	-0.08%
2022/12/02	0	0.00	1	7.15	7.21	-1	1,475	-0.07%
2022/12/01	2	7.18	0	0.00	7.10	2	1,454	0.14%
2022/11/25	0	0.00	3	6.95	6.95	-3	1,447	-0.21%
2022/11/18	2	6.96	0	0.00	6.96	2	1,446	0.14%
2022/11/17	0	0.00	1	7.15	7.13	-1	1,431	-0.07%
2022/11/15	2	7.08	0	0.00	7.08	2	1,327	0.15%
2022/11/11	12	7.12	0	0.00	7.09	12	1,312	0.91%
2022/11/10	0	0.00	1	7.15	7.09	-1	1,298	-0.08%
2022/11/09	2	7.23	1	7.34	7.23	1	1,288	0.08%
2022/11/07	0	0.00	10	7.25	7.29	-10	1,243	-0.80%
2022/11/04	20	7.03	0	0.00	7.10	20	1,223	1.63%
2022/11/01	0	0.00	10	7.35	7.29	-10	1,190	-0.84%
2022/10/28	2	7.05	1	7.05	7.05	1	1,155	0.09%
2022/10/26	10	7.10	0	0.00	7.09	10	1,126	0.89%
2022/10/25	3	7.15	0	0.00	7.15	3	1,111	0.27%
2022/10/24	0	0.00	1	7.54	7.49	-1	1,086	-0.09%
2022/10/21	10	7.15	0	0.00	7.10	10	1,055	0.95%
2022/10/20	1	7.09	0	0.00	7.16	1	1,039	0.10%
2022/10/19	2	7.48	11	7.48	7.48	-9	1,001	-0.90%
2022/10/14	11	7.75	1	7.79	7.75	10	962	1.04%
2022/10/13	0	0.00	1	7.49	7.25	-1	936	-0.11%
2022/10/12	1	7.48	1	7.55	7.55	0	918	0.00%
2022/10/11	6	7.48	5	7.57	7.54	1	905	0.11%
2022/10/07	0	0.00	1	8.14	7.90	-1	884	-0.11%
2022/10/06	0	0.00	10	8.30	8.02	-10	859	-1.16%
2022/10/05	1	7.80	10	7.80	7.80	-9	784	-1.15%
2022/10/04	1	7.58	2	7.61	7.61	-1	762	-0.13%
2022/09/29	1	7.30	0	0.00	7.30	1	733	0.14%
2022/09/28	0	0.00	3	7.23	7.08	-3	725	-0.41%
2022/09/26	1	7.21	0	0.00	7.18	1	699	0.14%
2022/09/23	12	7.56	0	0.00	7.32	12	681	1.76%
2022/09/22	1	7.82	1	8.00	7.75	0	646	0.00%
2022/09/21	0	0.00	13	8.00	8.07	-13	601	-2.16%
2022/09/20	1	7.75	0	0.00	7.84	1	549	0.18%
2022/09/19	0	0.00	1	7.78	7.67	-1	513	-0.19%
2022/09/16	1	7.50	0	7.50	7.50	1	475	0.21%
2022/09/15	1	7.52	2.2	7.45	7.45	-1.2	453	-0.26%
2022/09/14	0	0.00	1	7.04	7.10	-1	392	-0.25%
2022/09/13	3	6.97	0	0.00	6.86	3	374	0.80%
2022/09/12	0	0.00	8	7.22	7.11	-8	361	-2.21%
2022/09/07	0	0.00	2	6.57	6.59	-2	249	-0.80%
2022/09/06	3	6.60	0	0.00	6.59	3	255	1.18%
2022/09/02	0	0.00	5	6.73	6.70	-5	262	-1.90%
2022/08/29	0	0.00	14	6.54	6.66	-14	253	-5.53%
2022/08/25	0	0.00	11	6.54	6.53	-11	243	-4.52%
2022/08/24	8	6.52	8	6.46	6.50	0	243	0.00%
2022/08/23	0	0.00	10	6.35	6.35	-10	241	-4.15%
2022/08/19	4	6.24	0.1	6.27	6.24	3.9	238	1.65%
2022/08/16	1	6.26	12	6.25	6.27	-11	274	-4.01%
2022/08/15	0	0.00	1	6.21	6.22	-1	336	-0.30%
2022/08/11	2	6.17	0	0.00	6.15	2	377	0.53%
2022/08/04	0	0.00	2	6.04	6.08	-2	383	-0.52%
2022/08/03	3	6.11	4	6.15	6.04	-1	384	-0.26%
2022/08/02	0	0.00	3	6.10	6.10	-3	389	-0.77%
2022/08/01	0	0.00	5	6.17	6.14	-5	397	-1.26%
2022/07/29	2	6.13	0	0.00	6.11	2	398	0.50%
2022/07/28	0	0.00	3	6.12	6.12	-3	398	-0.75%
2022/07/27	1	6.14	0	0.00	6.12	1	398	0.25%
2022/07/26	0	0.00	5	6.12	6.18	-5	398	-1.25%
2022/07/22	2	6.08	2	6.09	6.08	0	399	0.00%
2022/07/20	6	6.12	0	0.00	6.04	6	407	1.47%
2022/07/19	1	6.07	0	0.00	6.06	1	407	0.25%
2022/07/13	2	6.02	0	0.00	6.00	2	407	0.49%
2022/07/12	0	0.00	8	5.92	5.91	-8	409	-1.95%
2022/07/11	2	6.08	0	0.00	6.02	2	405	0.49%
2022/07/08	0	0.00	3	6.11	6.05	-3	406	-0.74%
2022/07/07	22	6.06	0	0.00	6.05	22	406	5.42%
2022/07/06	1	6.10	0	0.00	6.07	1	402	0.25%
2022/07/05	1	6.24	0	0.00	6.19	1	406	0.25%
2022/07/04	1	6.17	0	0.00	6.13	1	403	0.25%
2022/07/01	0	0.00	3	6.11	6.11	-3	404	-0.74%
2022/06/29	0	0.00	4	6.38	6.37	-4	403	-0.99%
2022/06/28	3	6.42	0	0.00	6.42	3	406	0.74%
2022/06/27	5	6.43	0	0.00	6.39	5	410	1.22%
2022/06/24	2	6.42	0	0.00	6.42	2	406	0.49%
2022/06/22	2	6.38	0	0.00	6.30	2	405	0.49%
2022/06/21	1	6.36	0	0.00	6.44	1	405	0.25%
2022/06/20	3	6.39	10	6.33	6.28	-7	406	-1.72%
2022/06/17	2	6.43	0	0.00	6.43	2	406	0.49%
2022/06/15	2	6.64	0	0.00	6.64	2	400	0.50%
2022/06/14	2	6.52	0	0.00	6.54	2	396	0.50%
2022/06/10	0	0.00	1	6.80	6.82	-1	383	-0.26%
2022/06/09	2	6.80	0	0.00	6.87	2	379	0.53%
2022/06/02	2	6.87	0	0.00	6.87	2	377	0.53%
2022/05/24	2	6.80	1	6.80	6.79	1	364	0.27%
2022/05/23	1	7.09	13	7.12	7.00	-12	345	-3.47%
2022/05/20	0	0.00	11	6.59	6.71	-11	287	-3.82%
2022/05/19	0	0.00	2	6.09	6.10	-2	243	-0.82%
2022/05/18	4	6.13	0	0.00	6.13	4	245	1.63%
2022/05/17	2	6.12	0	0.00	6.10	2	246	0.81%
2022/05/13	3.2	6.02	0	0.00	6.06	3.2	245	1.29%
2022/05/11	0	0.00	2	6.06	6.09	-2	241	-0.83%
2022/05/10	2	6.03	0	0.00	6.07	2	242	0.82%
2022/05/09	1	6.26	5	6.32	6.12	-4	239	-1.67%
2022/05/05	3	6.46	0	0.00	6.47	3	232	1.29%
2022/04/27	9	6.46	2	6.47	6.49	7	253	2.76%
2022/04/25	0	0.00	1	6.60	6.61	-1	249	-0.40%
2022/04/22	2.1	6.70	0	0.00	6.70	2.1	250	0.86%
2022/04/18	1	6.70	0	0.00	6.64	1	273	0.37%
2022/04/14	1	6.86	0	0.00	6.83	1	285	0.35%
2022/04/06	1	6.79	0	0.00	6.77	1	298	0.33%
2022/04/01	0	0.00	5	6.75	6.77	-5	299	-1.67%
2022/03/30	0	0.00	3	6.87	6.83	-3	301	-1.00%
2022/03/29	0	0.00	15	6.87	6.86	-15	301	-4.98%
2022/03/24	0	0.00	2	6.89	6.86	-2	307	-0.65%
2022/03/23	0	0.00	3	6.93	6.93	-3	307	-0.98%
2022/03/21	0	6.85	3	6.83	6.85	-3	306	-0.98%
2022/03/17	2	6.75	0	0.00	6.75	2	308	0.65%
2022/03/10	2	6.76	0	0.00	6.71	2	317	0.63%
2022/03/08	1	6.70	0	0.00	6.57	1	318	0.31%
2022/03/04	1	6.83	0	0.00	6.84	1	317	0.32%
2022/03/01	2	6.87	0	0.00	6.90	2	344	0.58%
2022/02/25	0	0.00	3	6.88	6.89	-3	344	-0.87%
2022/02/22	0	0.00	2	7.01	6.97	-2	358	-0.56%
2022/02/21	2	7.04	0	0.00	7.04	2	361	0.55%
2022/02/18	0	0.00	2	7.04	7.05	-2	366	-0.55%
2022/02/16	2	7.09	0	0.00	7.05	2	372	0.54%
2022/02/14	0	0.00	2	7.00	7.01	-2	380	-0.53%
2022/02/08	0.1	7.09	0	0.00	7.08	0.1	410	0.03%
2022/02/07	3	7.02	0	0.00	7.02	3	417	0.72%
2022/01/25	1.1	6.85	0	0.00	6.81	1.1	426	0.26%
2022/01/21	0	0.00	4	7.03	7.00	-4	427	-0.93%
2022/01/20	0.1	7.09	0	0.00	7.06	0.1	424	0.02%
2022/01/17	2	7.04	0	0.00	7.07	2	447	0.45%
2022/01/10	0	0.00	2	7.36	7.34	-2	683	-0.29%
2022/01/07	0	0.00	3	7.31	7.32	-3	684	-0.44%
2022/01/06	0	0.00	2	7.30	7.27	-2	674	-0.30%
2021/12/29	1	7.31	0	0.00	7.33	1	680	0.15%
2021/12/24	0	0.00	2	7.27	7.25	-2	698	-0.29%
2021/12/16	3	7.16	0	0.00	7.16	3	750	0.40%
2021/12/15	2	7.17	0	0.00	7.13	2	761	0.26%
2021/12/10	4	7.13	0	0.00	7.13	4	909	0.44%
2021/12/09	0	0.00	5	7.24	7.19	-5	909	-0.55%
2021/12/08	4	7.19	0	0.00	7.18	4	910	0.44%
2021/11/29	2	7.02	0	0.00	7.03	2	920	0.22%
2021/11/26	17	7.15	0	0.00	7.12	17	910	1.87%
2021/11/16	2	7.30	0	0.00	7.28	2	894	0.22%
2021/11/11	0	0.00	5	7.42	7.42	-5	920	-0.54%
2021/11/10	0	0.00	10	7.43	7.42	-10	929	-1.08%
2021/11/04	3	7.35	0	0.00	7.32	3	938	0.32%
2021/11/02	3	7.36	0	0.00	7.23	3	953	0.31%
2021/10/28	3	7.38	0	0.00	7.36	3	959	0.31%
2021/10/22	0	0.00	1	7.45	7.40	-1	976	-0.10%
2021/10/19	12	7.70	24	7.75	7.55	-12	987	-1.21%
2021/10/18	0	0.00	4	7.29	7.22	-4	782	-0.51%
2021/10/15	3	7.11	0	0.00	7.10	3	801	0.37%
2021/10/08	0	0.00	10	7.29	7.21	-10	856	-1.17%
2021/10/04	10	7.12	0	0.00	6.96	10	891	1.12%
2021/09/29	0	0.00	3	7.25	7.28	-3	923	-0.32%
2021/09/24	0	0.00	10	7.30	7.29	-10	1,081	-0.92%
2021/09/22	2	7.04	0	0.00	7.04	2	1,084	0.18%
2021/09/17	19	7.32	28	7.69	7.28	-9	1,086	-0.83%
2021/09/14	2	7.09	0	0.00	7.09	2	1,020	0.20%
2021/09/13	1	7.04	0	0.00	7.00	1	1,031	0.10%
2021/09/03	2	7.05	0	0.00	7.05	2	1,083	0.18%
2021/09/02	1	7.00	0	0.00	7.00	1	1,088	0.09%
2021/08/25	3	7.15	0	0.00	7.18	3	1,173	0.26%
2021/08/20	3	6.87	0	0.00	6.82	3	1,228	0.24%
2021/08/18	1	7.06	0	0.00	7.15	1	1,237	0.08%
2021/08/16	2	7.15	0	0.00	7.09	2	1,255	0.16%
2021/08/12	1	7.48	0	0.00	7.43	1	1,271	0.08%
2021/08/09	2	7.69	0	0.00	7.65	2	1,342	0.15%
2021/08/04	2	7.88	0	0.00	7.88	2	1,513	0.13%
2021/08/03	3	7.98	0	0.00	7.91	3	1,552	0.19%
2021/07/28	2	7.80	0	0.00	7.88	2	1,719	0.12%
2021/07/23	1	8.10	0	0.00	8.12	1	1,961	0.05%
2021/07/20	10	8.10	0	0.00	8.09	10	2,112	0.47%
2021/07/15	0	0.00	13	8.38	8.37	-13	2,287	-0.57%
2021/07/13	12	8.16	0	0.00	8.13	12	2,381	0.50%
2021/07/09	2	8.27	0	0.00	8.27	2	2,481	0.08%
2021/07/08	1	8.48	0	0.00	8.42	1	2,492	0.04%
2021/07/07	0	0.00	2	8.42	8.42	-2	2,516	-0.08%
2021/07/05	0	0.00	13	8.41	8.45	-13	2,529	-0.51%
2021/07/02	16	8.18	0	0.00	8.12	16	2,520	0.63%
2021/07/01	0	0.00	19	8.61	8.55	-19	2,447	-0.78%
2021/06/24	0	0.00	2	8.13	8.11	-2	2,412	-0.08%
2021/06/23	0	0.00	6	7.91	8.00	-6	2,409	-0.25%
2021/06/22	2	7.69	0	0.00	7.62	2	2,433	0.08%
2021/06/21	0	0.00	3	7.51	7.60	-3	2,519	-0.12%
2021/06/18	2	7.72	0	0.00	7.70	2	2,670	0.07%
2021/06/17	0	0.00	1	7.70	7.76	-1	2,692	-0.04%
2021/06/16	4	7.86	0	0.00	7.84	4	2,697	0.15%
2021/06/11	2	7.93	0	0.00	7.88	2	2,725	0.07%
2021/06/03	0	0.00	4	8.24	8.24	-4	2,872	-0.14%
2021/06/02	0	0.00	3	7.89	8.03	-3	2,885	-0.10%
2021/06/01	2	7.68	0	0.00	7.65	2	2,921	0.07%
2021/05/27	4	7.63	0	0.00	7.75	4	3,306	0.12%
2021/05/25	0	0.00	1	7.67	7.65	-1	3,332	-0.03%
2021/05/20	0	0.00	3	7.35	7.35	-3	3,413	-0.09%
2021/05/19	0	0.00	2	7.25	7.33	-2	3,415	-0.06%
2021/05/18	2	6.60	32	6.83	7.06	-30	3,444	-0.87%
2021/05/17	30	6.42	0	0.00	6.42	30	3,440	0.87%
2021/05/14	0	0.00	2	7.36	7.12	-2	3,430	-0.06%
2021/05/13	6	6.99	0	0.00	7.07	6	3,402	0.18%
2021/05/12	4	7.89	0	0.00	7.66	4	3,362	0.12%
2021/05/07	3	8.77	0	0.00	8.76	3	3,233	0.09%
2021/05/05	0	0.00	13	8.91	8.79	-13	3,212	-0.40%
2021/05/04	2	8.30	5	8.91	8.30	-3	3,149	-0.10%
2021/04/29	0	0.00	3	9.18	8.89	-3	3,014	-0.10%
2021/04/28	0	0.00	3	8.99	8.90	-3	2,986	-0.10%
2021/04/27	0	0.00	7	8.93	8.90	-7	2,902	-0.24%
2021/04/26	6	8.67	0	0.00	8.69	6	2,857	0.21%
2021/04/23	0	0.00	5	8.61	8.62	-5	2,867	-0.17%
2021/04/22	10	8.62	1	8.73	8.38	9	2,861	0.31%
2021/04/21	0	0.00	3	8.73	8.84	-3	2,777	-0.11%
2021/04/20	2	8.51	0	0.00	8.60	2	2,737	0.07%
2021/04/19	0	0.00	2	8.50	8.66	-2	2,719	-0.07%
2021/04/15	0	0.00	7	8.23	8.21	-7	2,624	-0.27%
2021/04/14	4	7.86	5	7.95	7.84	-1	2,578	-0.04%
2021/04/13	0	0.00	2	8.08	7.99	-2	2,620	-0.08%
2021/04/12	7	7.91	0	0.00	8.12	7	2,634	0.27%
2021/04/08	0	0.00	0	7.91	7.85	0	2,699	0.00%
2021/04/07	0	0.00	6	7.76	7.87	-6	2,717	-0.22%
2021/04/01	2	7.75	0	0.00	7.75	2	2,808	0.07%
2021/03/31	0	0.00	4	7.84	7.83	-4	2,844	-0.14%
2021/03/29	0	0.00	26	8.00	7.98	-26	2,905	-0.89%
2021/03/26	8	7.82	1	7.86	7.94	7	3,021	0.23%
2021/03/25	20	7.76	4	7.92	7.72	16	3,060	0.52%
2021/03/24	17	7.92	2	8.00	7.95	15	3,047	0.49%
2021/03/23	2	8.25	4	8.20	8.18	-2	2,991	-0.07%
2021/03/19	0	0.00	2	8.97	8.95	-2	2,883	-0.07%
2021/03/18	0	0.00	2	9.00	9.02	-2	2,920	-0.07%
2021/03/17	6	9.07	0	0.00	9.01	6	2,983	0.20%
2021/03/15	0	0.00	2	8.97	9.13	-2	3,468	-0.06%
2021/03/12	2	8.93	0	0.00	8.95	2	3,514	0.06%
2021/03/11	24	8.97	0	0.00	8.91	24	3,671	0.65%
2021/03/10	3	9.01	0	0.00	8.85	3	4,074	0.07%
2021/03/08	1	8.96	0	0.00	8.77	1	5,510	0.02%
2021/03/05	0	0.00	2	9.13	8.90	-2	5,524	-0.04%
2021/03/04	0	0.00	3.5	9.31	9.28	-3.5	5,584	-0.06%
2021/02/23	2	9.09	2	9.05	9.07	0	5,570	0.00%
2021/02/22	0	0.00	10	8.98	8.92	-10	5,617	-0.18%
2021/02/18	0	0.00	2	8.84	8.75	-2	5,596	-0.04%
2021/02/17	2	8.49	0	0.00	8.46	2	5,569	0.04%
2021/02/05	0	0.00	1	8.41	8.60	-1	5,575	-0.02%
2021/02/04	0	0.00	1	8.30	8.27	-1	5,657	-0.02%
2021/02/03	0	0.00	14	8.28	8.25	-14	5,735	-0.24%
2021/02/01	40	7.85	30	7.99	8.05	10	5,746	0.17%
2021/01/28	0	0.00	2	8.25	8.24	-2	5,753	-0.03%
2021/01/27	0	0.00	3	8.25	8.22	-3	5,746	-0.05%
2021/01/26	0	0.00	2	8.14	8.06	-2	5,756	-0.03%
2021/01/25	0	0.00	3	8.17	8.16	-3	5,777	-0.05%
2021/01/21	6	8.16	0	0.00	7.88	6	6,110	0.10%
2021/01/20	2	8.15	3	8.33	8.11	-1	6,103	-0.02%
2021/01/19	2	8.36	21	8.57	8.51	-19	6,116	-0.31%
2021/01/18	49	8.12	20	8.27	8.28	29	6,138	0.47%
2021/01/15	1	8.64	0	0.00	8.51	1	6,128	0.02%
2021/01/14	4	8.92	0	0.00	8.85	4	6,113	0.07%
2021/01/13	1	8.92	5	9.01	8.92	-4	6,147	-0.07%
2021/01/12	0	0.00	4	9.00	8.93	-4	6,201	-0.06%
2021/01/11	1	8.87	0	0.00	8.93	1	6,221	0.02%
2021/01/07	1	9.02	0	0.00	8.92	1	6,602	0.02%
2021/01/06	2	9.08	0	0.00	8.89	2	6,645	0.03%
2021/01/05	1	9.15	0	0.00	9.11	1	6,618	0.02%
2021/01/04	4	9.28	0	0.00	9.20	4	6,625	0.06%
2020/12/31	0	0.00	8	9.28	9.22	-8	6,576	-0.12%
2020/12/30	4	9.20	6	9.16	9.15	-2	6,574	-0.03%
2020/12/29	3	9.11	2	9.18	9.11	1	6,578	0.02%
2020/12/28	6	9.13	2	9.26	9.19	4	6,551	0.06%
2020/12/24	2	9.25	0	0.00	9.19	2	6,606	0.03%
2020/12/22	2	8.97	2	9.25	8.97	0	6,739	0.00%
2020/12/21	1	8.97	0	0.00	8.97	1	7,454	0.01%
2020/12/17	1	8.98	0	0.00	8.98	1	7,585	0.01%
2020/12/15	5	9.22	0	0.00	8.94	5	7,824	0.06%
2020/12/14	0	8.97	0	0.00	9.06	0	7,871	0.00%
2020/12/10	6	9.51	5	9.55	9.26	1	7,764	0.01%
2020/12/09	9	9.31	21	9.17	9.32	-12	7,598	-0.16%
2020/12/08	1	8.56	2	8.58	8.58	-1	7,273	-0.01%
2020/12/07	21	8.49	0	0.00	8.43	21	7,224	0.29%
2020/12/04	20	8.97	0	0.00	8.80	20	7,083	0.28%
2020/12/03	57	10.29	37	11.33	9.63	20	6,720	0.30%
2020/12/02	0	0.00	140	10.70	10.70	-140	5,417	-2.58%	大賣/鉅額交易
2020/11/30	1	8.86	0	0.00	8.86	1	5,423	0.02%
2020/11/24	0	0.00	9	7.95	7.97	-9	5,359	-0.17%
2020/11/23	0	0.00	1	8.12	8.04	-1	5,356	-0.02%
2020/11/20	0	0.00	2	8.58	7.97	-2	5,364	-0.04%
2020/11/19	0	0.00	0.5	8.16	8.16	-0.5	5,044	-0.01%
2020/11/18	5	7.46	0	0.00	7.42	5	5,005	0.10%
2020/11/17	1	7.51	0	0.00	7.40	1	5,110	0.02%
2020/11/13	1	7.79	0	0.00	7.63	1	5,086	0.02%
2020/11/12	0	0.00	2	7.96	7.63	-2	5,089	-0.04%
2020/11/11	145	7.71	2	7.45	7.71	143	4,977	2.87%	大買/鉅額交易
2020/11/03	5	7.17	0	0.00	7.10	5	4,791	0.10%
2020/11/02	2	7.12	0	0.00	7.12	2	4,830	0.04%
2020/10/30	1	7.38	0	0.00	7.38	1	4,795	0.02%
2020/10/27	0	0.00	10	7.95	7.77	-10	4,369	-0.23%
2020/10/21	8	7.72	0	0.00	7.65	8	4,245	0.19%
2020/10/20	0	0.00	1	8.06	7.70	-1	4,203	-0.02%
2020/10/19	7.1	8.11	3	8.26	8.09	4.1	4,133	0.10%
2020/10/16	2	8.15	13	8.54	8.20	-11	4,090	-0.27%
2020/10/15	8	8.39	2	8.57	8.62	6	3,975	0.15%
2020/10/14	0	0.00	0.1	8.11	8.11	-0.1	3,690	0.00%
2020/10/13	1	7.63	1	7.55	7.38	0	3,660	0.00%
2020/10/12	2	7.69	1	7.63	7.60	1	3,673	0.03%
2020/10/08	1	8.05	1	8.08	8.05	0	3,788	0.00%
2020/10/07	0	0.00	1	8.10	8.10	-1	3,776	-0.03%
2020/10/06	1	8.00	0	0.00	7.88	1	3,756	0.03%
2020/10/05	0	0.00	1	8.09	8.15	-1	3,817	-0.03%
2020/09/30	2	8.14	7	8.10	8.27	-5	3,810	-0.13%
2020/09/29	6	7.70	1	7.75	7.60	5	3,752	0.13%
2020/09/28	1	8.20	5	8.18	8.00	-4	3,710	-0.11%
2020/09/25	18	8.34	0	0.00	8.13	18	3,636	0.49%
2020/09/24	44	9.28	20	10.50	9.03	24	3,501	0.69%
2020/09/23	0	0.00	20	9.84	9.84	-20	2,650	-0.75%
2020/09/22	0	0.00	21.1	8.82	8.95	-21.1	2,602	-0.81%
2020/09/21	0	0.00	10	8.06	8.14	-10	2,413	-0.41%
2020/09/18	0	0.00	1	7.40	7.40	-1	2,218	-0.05%
2020/09/17	5	6.36	3	6.70	6.73	2	2,091	0.10%
2020/09/15	2	6.14	0	0.00	6.12	2	1,977	0.10%
2020/09/14	0	0.00	1.8	6.20	6.07	-1.8	1,969	-0.09%
2020/09/09	1	6.21	0	0.00	6.18	1	1,874	0.05%
2020/09/08	3	6.20	0	0.00	6.18	3	1,849	0.16%
2020/09/07	0	0.00	1	6.57	6.38	-1	1,802	-0.06%
2020/09/02	0	0.00	12	6.14	5.92	-12	1,562	-0.77%
2020/09/01	1	5.60	0	0.00	5.60	1	1,417	0.07%
2020/08/31	1	5.58	0	0.00	5.56	1	1,410	0.07%
2020/08/28	0	0.00	3	5.56	5.62	-3	1,396	-0.21%
2020/08/26	0	0.00	2	5.68	5.59	-2	1,371	-0.15%
2020/08/24	0	0.00	7	5.50	5.47	-7	1,310	-0.53%
2020/08/21	1	5.16	3	5.42	5.40	-2	1,275	-0.16%
2020/08/18	0	0.00	12	5.44	5.35	-12	1,213	-0.99%
2020/08/14	2	5.12	0	0.00	5.15	2	1,175	0.17%
2020/08/12	0	0.00	4	5.20	5.18	-4	1,249	-0.32%
2020/08/11	0	0.00	0.3	5.25	5.22	-0.3	1,250	-0.02%
2020/08/10	5	5.36	0	0.00	5.32	5	1,269	0.39%
2020/08/07	15	5.28	4	5.29	5.25	11	1,270	0.87%
2020/08/06	6	5.26	10	5.33	5.26	-4	1,274	-0.31%
2020/08/04	5	5.06	0	0.00	5.06	5	1,232	0.41%
2020/07/28	5	4.97	0	0.00	4.87	5	1,325	0.38%
2020/07/27	2	5.12	0	0.00	5.02	2	1,328	0.15%
2020/07/22	5	5.38	0	0.00	5.39	5	1,408	0.36%
2020/07/21	9	5.43	0	0.00	5.35	9	1,402	0.64%
2020/07/16	0	0.00	14	5.81	5.71	-14	1,347	-1.04%
2020/07/14	3	5.51	0	0.00	5.48	3	1,132	0.26%
2020/07/13	0	0.00	2	5.61	5.65	-2	1,120	-0.18%
2020/07/10	2	5.49	3	5.65	5.56	-1	1,095	-0.09%
2020/07/09	2	5.31	5	5.47	5.40	-3	994	-0.30%
2020/07/08	4	5.02	13	5.37	5.37	-9	962	-0.94%
2020/07/07	4	5.00	0	0.00	4.95	4	909	0.44%
2020/07/06	4	5.08	0	0.00	5.05	4	897	0.45%
2020/07/03	4	5.03	0	0.00	5.01	4	894	0.45%
2020/07/02	5	5.06	0	0.00	5.05	5	894	0.56%
2020/06/30	2	5.03	0	0.00	5.03	2	901	0.22%
2020/06/19	0	0.00	1	5.15	5.11	-1	909	-0.11%
2020/06/12	0	0.00	2	4.88	4.90	-2	936	-0.21%
2020/06/11	5	5.05	0	0.00	4.96	5	937	0.53%
2020/06/08	1	5.30	0	0.00	5.39	1	970	0.10%
2020/06/04	2	5.28	0	0.00	5.26	2	983	0.20%
2020/06/03	0	0.00	1	5.32	5.33	-1	992	-0.10%
2020/05/29	4	5.15	0	0.00	5.10	4	978	0.41%
2020/05/28	0	0.00	1	5.25	5.18	-1	976	-0.10%
2020/05/27	0	0.00	2	5.18	5.17	-2	968	-0.21%
2020/05/25	2	5.15	0	0.00	5.27	2	951	0.21%
2020/05/20	0	0.00	1	5.18	5.13	-1	889	-0.11%
2020/05/19	1	5.17	2	5.26	5.26	-1	871	-0.11%
2020/05/15	2	4.83	0	0.00	4.91	2	804	0.25%
2020/05/11	1	5.03	3	5.06	5.04	-2	766	-0.26%
2020/05/08	3	5.17	13	5.04	5.16	-10	738	-1.35%
2020/05/07	10	4.77	8	4.72	4.77	2	671	0.30%
2020/05/06	3	4.35	0	0.00	4.34	3	641	0.47%
2020/05/04	0	0.00	3	4.40	4.43	-3	636	-0.47%
2020/04/30	0	0.00	2	4.58	4.58	-2	631	-0.32%
2020/04/29	0	0.00	4	4.56	4.50	-4	622	-0.64%
2020/04/28	0	0.00	9.1	4.40	4.43	-9.1	583	-1.55%
2020/04/24	1	3.88	0	0.00	3.88	1	535	0.19%
2020/04/21	2	3.84	0	0.00	3.86	2	529	0.38%
2020/04/20	2	4.00	0	0.00	3.99	2	526	0.38%
2020/04/16	0	0.00	2	4.03	4.03	-2	518	-0.39%
2020/04/15	4	4.10	0	0.00	4.09	4	516	0.77%
2020/04/14	6	4.09	0	0.00	4.09	6	515	1.16%
2020/04/09	0	0.00	2	4.11	4.10	-2	512	-0.39%
2020/04/08	3	3.94	0	0.00	4.13	3	514	0.58%
2020/04/06	0	0.00	2	3.86	3.90	-2	509	-0.39%
2020/04/01	5	3.64	0	0.00	3.80	5	508	0.98%
2020/03/27	0	0.00	6	3.59	3.58	-6	553	-1.08%
2020/03/25	0	0.00	3	3.58	3.57	-3	547	-0.55%
2020/03/20	0	0.00	3	3.42	3.59	-3	537	-0.56%
2020/03/19	1	3.41	0	0.00	3.29	1	528	0.19%
2020/03/16	0	0.00	19	3.90	3.86	-19	489	-3.88%
2020/03/13	27	3.74	6	3.89	3.82	21	483	4.34%
2020/03/12	2	4.14	0	0.00	4.12	2	449	0.44%
2020/03/11	0	0.00	8	4.56	4.52	-8	433	-1.85%
2020/03/10	3	4.45	0	0.00	4.48	3	426	0.70%
2020/03/06	1	5.03	0	0.00	5.03	1	387	0.26%
2020/03/02	1	5.02	0	0.00	5.02	1	406	0.25%
2020/02/27	2	5.09	2	5.22	5.12	0	398	0.00%
2020/02/25	2	5.23	0	0.00	5.24	2	385	0.52%
2020/02/24	2	5.24	0	0.00	5.21	2	381	0.52%
2020/02/12	3	5.32	0	0.00	5.30	3	385	0.78%
2020/02/07	1	5.37	0	0.00	5.39	1	383	0.26%
2020/02/03	1	5.30	0	0.00	5.31	1	391	0.26%
2020/01/31	0	0.00	1	5.58	5.62	-1	382	-0.26%
2020/01/20	0	0.00	1	5.97	5.97	-1	368	-0.27%
2020/01/13	0	0.00	1	6.03	6.03	-1	372	-0.27%
2020/01/10	0	0.00	2	5.97	5.95	-2	369	-0.54%
2020/01/09	0	0.00	2	5.98	5.95	-2	371	-0.54%
2020/01/07	1	5.96	0	0.00	5.95	1	368	0.27%
2020/01/06	1	6.01	1	5.99	6.00	0	368	0.00%
2019/12/27	5	6.15	2	6.23	6.13	3	355	0.84%
2019/12/26	0	0.00	3	6.34	6.21	-3	357	-0.84%
2019/12/25	0	0.00	4	6.12	6.11	-4	324	-1.23%
2019/12/24	2	5.90	0	0.00	5.87	2	297	0.67%
2019/12/20	1	5.92	0	0.00	5.92	1	304	0.33%
2019/12/18	0	0.00	2	5.95	5.93	-2	318	-0.63%
2019/12/11	4	5.83	0	0.00	5.85	4	354	1.13%
2019/11/28	2	6.01	2.1	5.97	6.02	-0.1	366	-0.02%
2019/11/27	2	5.85	0	0.00	5.84	2	346	0.58%
2019/11/25	2	5.83	0	0.00	5.84	2	344	0.58%
2019/11/13	1	5.85	2	5.85	5.91	-1	351	-0.28%
2019/10/31	0	0.00	2	5.92	5.91	-2	403	-0.50%
2019/10/25	0	0.00	1	5.97	5.95	-1	515	-0.19%
2019/10/18	5	5.82	0	0.00	5.80	5	537	0.93%
2019/10/14	3	5.77	0	0.00	5.78	3	592	0.51%
2019/10/09	0	0.00	2	5.70	5.71	-2	605	-0.33%
2019/10/02	5	5.79	0	0.00	5.71	5	705	0.71%
2019/09/16	0	0.00	1	6.13	6.05	-1	857	-0.12%
2019/09/10	1	5.94	0	0.00	5.92	1	817	0.12%
2019/09/06	0	0.00	1.9	6.00	5.99	-1.9	813	-0.23%
2019/08/26	0	0.00	20	5.83	5.79	-20	805	-2.48%
2019/08/21	0	0.00	5	6.00	5.96	-5	805	-0.62%
2019/08/16	0	0.00	2	5.75	5.74	-2	793	-0.25%
2019/08/14	5	5.63	0	0.00	5.58	5	784	0.64%
2019/08/01	0	0.00	3	6.22	6.23	-3	813	-0.37%
2019/07/29	0	0.00	2	6.22	6.15	-2	744	-0.27%
2019/07/26	0	0.00	2	6.11	6.13	-2	713	-0.28%
2019/07/05	9	6.09	0	0.00	6.10	9	804	1.12%
2019/07/03	3	6.05	0	0.00	6.08	3	796	0.38%
2019/07/01	2	6.45	0	0.00	6.30	2	714	0.28%
2019/06/14	2	6.71	0	0.00	6.70	2	725	0.28%
2019/06/13	5	6.61	0	0.00	6.60	5	727	0.69%
2019/05/23	0.1	6.76	0	0.00	6.75	0.1	762	0.01%
2019/05/21	0	0.00	5	6.90	6.85	-5	767	-0.65%
2019/05/20	5	6.60	0	0.00	6.72	5	766	0.65%
2019/05/17	1	6.87	0	0.00	6.67	1	773	0.13%
2019/04/22	0	0.00	1	8.10	8.16	-1	652	-0.15%
2019/04/11	1	7.82	0	0.00	7.52	1	543	0.18%
2019/04/10	0	0.00	6	7.40	7.40	-6	465	-1.29%
2019/03/29	0	6.74	0	0.00	6.73	0	413	0.00%
2019/03/28	5	6.75	0	0.00	6.68	5	408	1.22%
2019/02/25	0	0.00	0	7.33	7.35	0	479	0.00%
2019/02/15	0	0.00	5	7.36	7.20	-5	458	-1.09%
2019/01/09	0	0.00	4	6.73	6.62	-4	439	-0.91%
2018/12/26	2	6.55	0	0.00	6.50	2	521	0.38%
2018/12/21	2	6.55	0	0.00	6.64	2	530	0.38%
2018/12/14	0	0.00	2	6.88	6.87	-2	566	-0.35%
2018/12/07	1.1	7.08	0	0.00	7.03	1.1	582	0.19%
2018/11/30	0	0.00	2	7.12	7.10	-2	582	-0.34%
2018/11/28	7	7.01	0	0.00	7.08	7	588	1.19%
2018/11/23	1	7.50	19	7.35	7.29	-18	566	-3.18%
2018/11/06	0	0.00	2	6.44	6.40	-2	526	-0.38%
2018/10/31	0	0.00	1	6.18	6.20	-1	523	-0.19%
2018/10/26	2	6.12	0	0.00	6.22	2	501	0.40%
2018/10/15	1	6.82	0	0.00	6.80	1	497	0.20%
2018/10/12	1	6.69	0	0.00	6.80	1	498	0.20%
2018/10/08	1	7.72	0	0.00	7.68	1	451	0.22%
2018/09/28	0	0.00	1	8.10	8.08	-1	500	-0.20%
2018/09/21	1	8.15	0	0.00	8.10	1	608	0.16%
2018/09/20	0	0.00	1	7.99	8.00	-1	587	-0.17%
2018/09/18	1	8.06	0	0.00	8.05	1	596	0.17%
2018/09/17	1	8.01	0	0.00	7.98	1	606	0.16%
2018/09/13	0	0.00	2	7.72	7.93	-2	601	-0.33%
2018/09/11	0	0.00	2	7.65	7.73	-2	605	-0.33%
2018/09/10	3	7.73	0	0.00	7.68	3	605	0.50%
2018/09/04	1	8.36	0	0.00	8.47	1	607	0.16%
2018/08/31	0	0.00	35	8.38	8.39	-35	609	-5.74%
2018/08/27	0	0.00	1	8.42	8.42	-1	708	-0.14%
2018/08/17	0	0.00	1	8.32	8.28	-1	724	-0.14%
2018/07/25	0	0.00	7	8.81	8.80	-7	841	-0.83%
2018/07/10	0	0.00	4	9.02	8.96	-4	1,079	-0.37%
2018/07/09	3	8.92	11	8.99	8.92	-8	1,224	-0.65%
2018/07/06	12	8.69	0	0.00	8.77	12	1,310	0.92%
2018/07/05	23	8.95	2	9.13	8.94	21	1,286	1.63%
2018/07/04	11	9.39	0	0.00	9.33	11	1,261	0.87%
2018/07/02	1	10.15	0	0.00	9.98	1	1,253	0.08%
2018/06/07	0	0.00	50	10.80	10.80	-50	1,278	-3.91%
2018/06/06	2	11.05	0	0.00	10.90	2	1,287	0.16%
2018/06/05	20	11.00	0	0.00	11.05	20	1,283	1.56%
2018/06/04	4	10.65	0	0.00	10.65	4	1,228	0.33%
2018/05/11	0	0.00	1	10.70	10.65	-1	1,265	-0.08%
2018/05/10	0	0.00	57	10.70	10.65	-57	1,263	-4.51%
2018/05/08	0	0.00	1	10.80	10.75	-1	1,266	-0.08%
2018/05/04	1	10.70	0	0.00	10.65	1	1,278	0.08%
2018/05/02	0	0.00	106	11.24	11.10	-106	1,259	-8.42%	大賣/鉅額交易
2018/04/30	0	0.00	1	11.25	11.20	-1	1,252	-0.08%
2018/04/23	0	0.00	6	12.39	12.20	-6	1,234	-0.49%
2018/04/20	0	0.00	1	11.75	11.80	-1	1,198	-0.08%
2018/04/13	3	11.70	11	11.65	11.75	-8	1,234	-0.65%
2018/04/12	0	0.00	3	11.00	11.35	-3	1,159	-0.26%
2018/04/10	3	10.58	0	0.00	10.40	3	1,081	0.28%
2018/04/03	0	0.00	21	10.75	10.65	-21	1,080	-1.94%
2018/03/31	10	11.00	0	0.00	10.95	10	1,046	0.96%
2018/03/22	0	0.00	40	11.45	11.35	-40	1,051	-3.80%
2018/03/19	20	11.25	0	0.00	11.30	20	1,061	1.88%
2018/03/16	10	11.35	0	0.00	11.35	10	1,074	0.93%
2018/03/15	10	11.45	0	0.00	11.40	10	1,069	0.93%
2018/03/12	0	0.00	2.1	11.45	11.40	-2.1	1,055	-0.20%
2018/03/09	1	11.85	0	0.00	11.65	1	1,046	0.10%
2018/02/23	1	11.70	1	11.80	11.75	0	1,038	0.00%
2018/02/05	5	12.75	0	0.00	12.85	5	1,031	0.48%
2018/01/30	10	13.05	0	0.00	13.10	10	1,066	0.94%
2018/01/22	0.1	13.20	0	0.00	13.20	0.1	1,056	0.01%
2018/01/19	0.2	13.20	0	0.00	13.20	0.2	1,057	0.01%
2018/01/18	0.3	13.40	0	0.00	13.40	0.3	1,059	0.03%
2018/01/15	0.4	13.70	0	0.00	13.70	0.4	1,031	0.03%
2018/01/11	0	0.00	5	13.55	13.55	-5	991	-0.50%
2018/01/10	0	0.00	20	13.35	13.50	-20	976	-2.05%
2018/01/08	0	0.00	7	13.51	13.45	-7	869	-0.81%
2018/01/05	2	12.85	0	0.00	13.05	2	792	0.25%