再生-KY (1337)-凱基-台北券商分點個股進出

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
7.12
漲跌
▼0.12
漲幅
-1.66%
成交量
635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(已收盤)

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

再生-KY (1337)籌碼相關－凱基-台北券商分點個股進出

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-台北券商分點個股進出
凱基-台北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
2024/04/19	14	7.20	27	7.14	7.12	-13	459	-2.83%
2024/04/18	58	7.17	2	7.24	7.24	56	451	12.40%
2024/04/17	56	7.18	0	0.00	7.18	56	451	12.41%
2024/04/16	0	0.00	109	7.17	7.13	-109	451	-24.16%	大賣/鉅額交易
2024/04/15	12	7.26	4	7.23	7.22	8	438	1.82%
2024/04/12	0	0.00	17	7.31	7.31	-17	441	-3.85%
2024/04/11	8	7.29	8	7.33	7.31	0	442	0.00%
2024/04/10	18	7.27	4	7.28	7.28	14	444	3.15%
2024/04/09	49	7.19	0	0.00	7.17	49	445	11.00%
2024/04/08	11	7.14	11	7.12	7.16	0	454	0.00%
2024/04/03	0	0.00	9	7.13	7.12	-9	455	-1.98%
2024/04/02	4	7.14	2	7.18	7.13	2	463	0.43%
2024/04/01	5	7.16	4	7.15	7.15	1	472	0.21%
2024/03/29	0	0.00	14	7.17	7.14	-14	515	-2.72%
2024/03/28	20	7.19	0	0.00	7.15	20	629	3.18%
2024/03/27	15	7.15	127	7.17	7.14	-112	629	-17.78%	大賣/鉅額交易
2024/03/26	0	0.00	9	7.20	7.22	-9	621	-1.45%
2024/03/25	53	7.14	2	7.13	7.13	51	617	8.26%
2024/03/22	38	7.11	1	7.16	7.10	37	617	5.99%
2024/03/21	44	7.11	7	7.14	7.11	37	617	5.99%
2024/03/20	16	7.12	20	7.14	7.08	-4	616	-0.65%
2024/03/19	10	7.16	27	7.19	7.17	-17	615	-2.76%
2024/03/18	57	7.14	13	7.10	7.20	44	615	7.14%
2024/03/15	40	7.16	106	7.28	7.10	-66	612	-10.78%	大賣/
2024/03/14	23	7.37	24	7.40	7.35	-1	590	-0.17%
2024/03/13	29	7.45	53	7.48	7.38	-24	589	-4.07%
2024/03/12	0	0.00	25	7.52	7.54	-25	584	-4.28%
2024/03/11	11	7.51	19	7.53	7.52	-8	581	-1.38%
2024/03/08	11	7.49	64	7.49	7.43	-53	578	-9.15%
2024/03/07	16	7.54	35	7.60	7.49	-19	574	-3.31%
2024/03/06	13	7.70	40	7.69	7.63	-27	566	-4.76%
2024/03/05	9	7.72	15	7.70	7.70	-6	561	-1.07%
2024/03/04	2	7.71	20	7.77	7.75	-18	553	-3.25%
2024/03/01	0	0.00	24	7.76	7.76	-24	545	-4.40%
2024/02/29	26	7.81	10	7.79	7.76	16	544	2.94%
2024/02/27	14	7.69	40	7.76	7.68	-26	538	-4.82%
2024/02/26	66	7.86	13	7.86	7.80	53	537	9.86%
2024/02/23	29	7.93	31	7.96	7.89	-2	533	-0.38%
2024/02/22	40	8.10	54	8.14	7.98	-14	522	-2.68%
2024/02/21	94	7.95	10	7.86	8.00	84	498	16.84%
2024/02/20	1	7.81	45	7.86	7.81	-44	479	-9.18%
2024/02/19	34	7.74	0	0.00	7.81	34	473	7.19%
2024/02/16	70	7.54	14	7.58	7.55	56	461	12.13%
2024/02/15	27	7.43	52	7.47	7.42	-25	454	-5.50%
2024/02/05	0	0.00	23	7.17	7.15	-23	435	-5.29%
2024/02/01	1	7.18	0	0.00	7.16	1	431	0.23%
2024/01/31	3.1	7.23	17	7.27	7.17	-13.9	430	-3.23%
2024/01/30	0	7.34	17	7.32	7.28	-17	426	-3.98%
2024/01/29	0	0.00	4	7.40	7.39	-4	427	-0.94%
2024/01/26	1	7.35	3	7.36	7.36	-2	427	-0.47%
2024/01/25	0	0.00	2	7.29	7.27	-2	426	-0.47%
2024/01/24	9	7.27	0	0.00	7.26	9	429	2.10%
2024/01/23	6	7.21	1	7.22	7.22	5	432	1.16%
2024/01/22	19	7.17	4	7.21	7.21	15	432	3.47%
2024/01/19	15	7.16	35	7.20	7.20	-20	432	-4.63%
2024/01/18	6	7.14	24	7.14	7.17	-18	432	-4.16%
2024/01/17	86	7.12	85	7.21	7.12	1	432	0.23%
2024/01/16	0	0.00	60	7.32	7.31	-60	425	-14.10%
2024/01/15	2	7.42	0	0.00	7.41	2	420	0.48%
2024/01/12	0	0.00	16	7.43	7.41	-16	420	-3.81%
2024/01/11	29	7.47	11	7.46	7.48	18	420	4.29%
2024/01/10	4	7.46	58.3	7.47	7.41	-54.3	418	-12.96%
2024/01/09	0	0.00	37	7.48	7.41	-37	417	-8.87%
2024/01/08	9	7.55	1	7.61	7.45	8	423	1.89%
2024/01/05	41	7.51	6	7.56	7.54	35	419	8.35%
2024/01/04	0	0.00	28	7.57	7.43	-28	420	-6.66%
2024/01/03	0	0.00	58	7.59	7.55	-58	415	-13.96%
2024/01/02	47	7.73	74	7.68	7.62	-27	409	-6.59%
2023/12/29	0	0.00	64	7.58	7.55	-64	400	-16.00%
2023/12/28	8	7.68	63	7.64	7.58	-55	398	-13.81%
2023/12/27	7	7.57	53	7.63	7.69	-46	390	-11.78%
2023/12/26	174	7.64	151	7.68	7.58	23	383	5.99%	大買/大賣/
2023/12/25	3	7.87	214	7.77	7.78	-211	340	-61.90%	大賣/鉅額交易
2023/12/22	0	0.00	7	7.19	7.17	-7	226	-3.09%
2023/12/21	0	0.00	13	7.17	7.15	-13	228	-5.70%
2023/12/20	0	0.00	5	7.15	7.15	-5	227	-2.20%
2023/12/19	0	0.00	32	7.17	7.13	-32	231	-13.85%
2023/12/18	113	7.15	1	7.17	7.16	112	230	48.61%	大買/鉅額交易
2023/12/15	6	7.18	3	7.17	7.17	3	229	1.31%
2023/12/14	19	7.17	16	7.19	7.16	3	231	1.30%
2023/12/13	0	0.00	4	7.18	7.15	-4	228	-1.75%
2023/12/12	0	0.00	30	7.18	7.18	-30	228	-13.13%
2023/12/11	0	0.00	6	7.22	7.19	-6	228	-2.62%
2023/12/08	3	7.23	10	7.23	7.21	-7	230	-3.04%
2023/12/07	0.2	7.22	31	7.21	7.21	-30.9	233	-13.22%
2023/12/06	0	0.00	5	7.20	7.19	-5	242	-2.06%
2023/12/05	0	0.00	1	7.17	7.17	-1	244	-0.41%
2023/12/04	0	0.00	4	7.23	7.18	-4	247	-1.61%
2023/12/01	0	7.19	1	7.15	7.15	-1	246	-0.39%
2023/11/30	7	7.16	1	7.15	7.15	6	247	2.42%
2023/11/28	31	7.16	7	7.23	7.15	24	255	9.41%
2023/11/27	0	0.00	22	7.17	7.13	-22	256	-8.57%
2023/11/24	0	0.00	43	7.24	7.21	-43	260	-16.53%
2023/11/22	0	0.00	1	7.18	7.21	-1	259	-0.39%
2023/11/21	0	0.00	2	7.17	7.17	-2	257	-0.78%
2023/11/20	22	7.14	4	7.13	7.14	18	257	7.00%
2023/11/15	0	0.00	2	7.08	7.07	-2	267	-0.75%
2023/11/14	0	0.00	9	7.04	7.04	-9	265	-3.39%
2023/11/13	0	0.00	12	7.05	7.04	-12	270	-4.44%
2023/11/10	0	0.00	19	7.04	7.05	-19	271	-6.99%
2023/11/09	0	0.00	14	7.04	7.02	-14	279	-5.01%
2023/11/08	0	0.00	11	7.03	7.01	-11	284	-3.86%
2023/11/07	0.1	7.06	8	7.04	7.04	-7.9	290	-2.72%
2023/11/06	3	7.04	4	7.05	7.03	-1	300	-0.33%
2023/11/03	21	7.03	2	7.04	7.02	19	308	6.16%
2023/11/02	7	7.03	6	7.05	7.02	1	319	0.31%
2023/11/01	0	0.00	8	7.02	7.00	-8	322	-2.48%
2023/10/31	4	7.05	22	7.04	6.99	-18	325	-5.54%
2023/10/30	2	7.05	3	7.06	7.05	-1	335	-0.30%
2023/10/27	0	0.00	5	7.04	7.04	-5	342	-1.46%
2023/10/26	27	7.08	9	7.05	7.03	18	354	5.08%
2023/10/25	10	7.09	1	7.09	7.08	9	357	2.52%
2023/10/24	8	7.06	5	7.05	7.04	3	365	0.82%
2023/10/23	0	0.00	12	7.06	7.07	-12	377	-3.18%
2023/10/20	0	0.00	43	7.02	7.01	-43	386	-11.12%
2023/10/19	0	0.00	42	7.04	7.06	-42	404	-10.38%
2023/10/18	0	0.00	42	7.04	7.04	-42	421	-9.96%
2023/10/17	1	7.09	39	7.07	7.07	-38	430	-8.83%
2023/10/16	0	0.00	24	7.09	7.04	-24	440	-5.44%
2023/10/13	0	0.00	23	7.17	7.16	-23	460	-4.99%
2023/10/12	0	0.00	22	7.16	7.17	-22	489	-4.49%
2023/10/11	0	0.00	73	7.22	7.19	-73	523	-13.95%
2023/10/06	22	7.19	7	7.18	7.17	15	551	2.72%
2023/10/05	7	7.18	24	7.16	7.17	-17	587	-2.89%
2023/10/04	2	7.16	27	7.15	7.13	-25	613	-4.07%
2023/10/03	20	7.12	32	7.18	7.17	-12	674	-1.78%
2023/10/02	0	0.00	21	7.14	7.12	-21	697	-3.01%
2023/09/28	3	7.16	20	7.16	7.14	-17	709	-2.40%
2023/09/27	12	7.11	30	7.14	7.14	-18	730	-2.46%
2023/09/26	5	7.24	83	7.25	7.19	-78	750	-10.39%
2023/09/25	5	7.29	14	7.29	7.29	-9	782	-1.15%
2023/09/22	0	0.00	35	7.29	7.29	-35	806	-4.34%
2023/09/21	7	7.32	55	7.34	7.35	-48	835	-5.74%
2023/09/20	2	7.36	40	7.36	7.34	-38	887	-4.28%
2023/09/19	2	7.49	87	7.41	7.39	-85	919	-9.25%
2023/09/18	2	7.49	17	7.50	7.47	-15	992	-1.51%
2023/09/15	2	7.60	47	7.56	7.51	-45	1,079	-4.17%
2023/09/14	21	7.55	19	7.56	7.56	2	1,200	0.17%
2023/09/13	7	7.51	15	7.51	7.49	-8	1,209	-0.66%
2023/09/12	0	0.00	31	7.53	7.45	-31	1,233	-2.51%
2023/09/11	33	7.55	52	7.57	7.49	-19	1,252	-1.52%
2023/09/08	21	7.42	41	7.40	7.40	-20	1,251	-1.60%
2023/09/07	46	7.35	29	7.38	7.39	17	1,264	1.34%
2023/09/06	16.1	7.38	56	7.43	7.37	-39.9	1,278	-3.12%
2023/09/05	0	0.00	28	7.58	7.48	-28	1,305	-2.14%
2023/09/04	19	7.58	53	7.60	7.53	-34	1,314	-2.59%
2023/09/01	25	7.53	19	7.57	7.57	6	1,320	0.45%
2023/08/31	26	7.39	6	7.41	7.42	20	1,329	1.50%
2023/08/30	150	7.29	6	7.31	7.31	144	1,346	10.70%	大買/鉅額交易
2023/08/29	33	7.26	62	7.28	7.26	-29	1,362	-2.13%
2023/08/28	0	0.00	92	7.33	7.27	-92	1,369	-6.72%
2023/08/25	15	7.31	15	7.30	7.31	0	1,379	0.00%
2023/08/24	6	7.37	31	7.32	7.27	-25	1,389	-1.80%
2023/08/23	177	7.28	267	7.30	7.35	-90	1,411	-6.37%	大買/大賣/
2023/08/22	0	0.00	109	7.31	7.23	-109	1,437	-7.58%	大賣/鉅額交易
2023/08/21	12	7.39	16	7.37	7.36	-4	1,480	-0.27%
2023/08/18	10	7.36	133	7.42	7.37	-123	1,513	-8.12%	大賣/鉅額交易
2023/08/17	45	7.33	54	7.32	7.39	-9	1,579	-0.57%
2023/08/16	20	7.37	81	7.36	7.35	-61	1,607	-3.80%
2023/08/15	49.2	7.55	45	7.51	7.48	4.2	1,640	0.25%
2023/08/14	6	7.40	89	7.43	7.40	-83	1,663	-4.99%
2023/08/11	13	7.63	57	7.66	7.54	-44	1,734	-2.54%
2023/08/10	2	7.77	128	7.71	7.66	-126	1,874	-6.72%	大賣/鉅額交易
2023/08/09	0	0.00	94	7.73	7.67	-94	1,956	-4.80%
2023/08/08	14	7.84	79	7.86	7.80	-65	1,969	-3.30%
2023/08/07	41	7.96	63	7.95	7.96	-22	2,065	-1.06%
2023/08/04	37	7.88	60	7.89	8.00	-23	2,236	-1.03%
2023/08/02	76	8.06	68	7.98	7.92	8	2,239	0.36%
2023/08/01	20.1	8.01	39	8.00	8.00	-18.9	2,232	-0.85%
2023/07/31	46	8.07	119	8.05	7.99	-73	2,237	-3.26%	大賣/
2023/07/28	0	0.00	36	8.07	8.04	-36	2,243	-1.60%
2023/07/27	62	8.07	2	8.10	8.10	60	2,241	2.68%
2023/07/26	54	7.99	2	8.08	7.96	52	2,235	2.33%
2023/07/25	134	8.03	25	8.03	8.01	109	2,223	4.90%	大買/鉅額交易
2023/07/24	106.2	8.02	168	8.10	8.03	-61.8	2,216	-2.79%	大買/大賣/
2023/07/21	71	8.31	100	8.28	8.19	-29	2,199	-1.32%
2023/07/20	130	8.24	15	8.26	8.26	115	2,184	5.26%	大買/鉅額交易
2023/07/19	82	8.21	27	8.20	8.12	55	2,176	2.53%
2023/07/18	34	8.16	200	8.26	8.15	-166	2,167	-7.66%	大賣/鉅額交易
2023/07/17	290.2	8.34	90	8.29	8.37	200.2	2,141	9.35%	大買/鉅額交易
2023/07/14	162	8.45	154	8.54	8.28	8	2,122	0.38%	大買/大賣/
2023/07/13	126	8.78	329	8.82	8.55	-203	2,104	-9.65%	大買/大賣/鉅額交易
2023/07/12	30	8.89	80	9.02	8.81	-50	2,090	-2.39%
2023/07/11	114	9.31	135	9.36	9.22	-21	2,057	-1.02%	大買/大賣/
2023/07/10	469	9.35	229	9.28	9.37	240	2,031	11.81%	大買/大賣/鉅額交易
2023/07/07	178	8.91	113	8.87	8.98	65	1,971	3.30%	大買/大賣/
2023/07/06	74	8.98	124	9.04	8.98	-50	1,948	-2.57%	大賣/
2023/07/05	214	9.05	72	9.07	9.05	142	1,934	7.34%	大買/鉅額交易
2023/07/04	29	9.21	100	9.25	9.07	-71	1,913	-3.71%
2023/07/03	262	9.22	86	9.23	9.26	176	1,890	9.31%	大買/鉅額交易
2023/06/30	283	9.22	36	9.19	9.19	247	1,853	13.33%	大買/鉅額交易
2023/06/29	373	9.20	141	9.23	9.16	232	1,829	12.68%	大買/大賣/鉅額交易
2023/06/28	564.1	9.22	148	9.20	9.15	416.1	1,796	23.17%	大買/大賣/鉅額交易
2023/06/27	153	9.04	71	9.06	8.98	82	1,742	4.71%	大買/
2023/06/26	338	9.18	662	9.17	9.03	-324	1,711	-18.94%	大買/大賣/鉅額交易
2023/06/21	260	8.91	436	8.94	9.01	-176	1,634	-10.77%	大買/大賣/鉅額交易
2023/06/20	526	8.80	179	8.83	8.96	347	1,547	22.42%	大買/大賣/鉅額交易
2023/06/19	127	8.38	25	8.42	8.38	102	1,424	7.16%	大買/鉅額交易
2023/06/16	154	8.40	15	8.42	8.41	139	1,417	9.81%	大買/鉅額交易
2023/06/15	147	8.17	492	8.08	8.24	-345	1,390	-24.81%	大買/大賣/鉅額交易
2023/06/14	26	8.24	33.1	8.28	8.19	-7.1	1,367	-0.52%
2023/06/13	5	8.31	125	8.33	8.30	-120	1,366	-8.78%	大賣/鉅額交易
2023/06/12	125	8.46	170	8.42	8.44	-45	1,351	-3.33%	大買/大賣/
2023/06/09	109	8.37	56	8.34	8.41	53	1,334	3.97%	大買/
2023/06/08	102	8.25	104	8.19	8.24	-2	1,308	-0.15%	大買/大賣/
2023/06/07	70	8.26	150	8.27	8.22	-80	1,302	-6.14%	大賣/
2023/06/06	69	8.31	101.2	8.28	8.26	-32.2	1,300	-2.48%	大賣/
2023/06/05	196	8.20	34	8.24	8.27	162	1,289	12.56%	大買/鉅額交易
2023/06/02	179	8.15	43	8.06	8.00	136	1,273	10.68%	大買/鉅額交易
2023/06/01	12	8.08	21	8.11	8.10	-9	1,253	-0.72%
2023/05/31	98	8.08	44	8.15	8.07	54	1,246	4.33%
2023/05/30	23	8.21	62	8.18	8.10	-39	1,237	-3.15%
2023/05/29	345	8.26	5	8.13	8.27	340	1,227	27.70%	大買/鉅額交易
2023/05/26	143	8.02	182	8.10	7.99	-39	1,207	-3.23%	大買/大賣/
2023/05/25	243	8.23	377	8.20	8.10	-134	1,181	-11.34%	大買/大賣/鉅額交易
2023/05/24	33	8.47	135	8.51	8.43	-102	1,133	-9.00%	大賣/鉅額交易
2023/05/23	350	8.79	221	8.79	8.68	129	1,103	11.69%	大買/大賣/鉅額交易
2023/05/22	141	8.54	71	8.58	8.58	70	1,034	6.77%	大買/
2023/05/19	164	8.50	16	8.52	8.42	148	1,001	14.77%	大買/鉅額交易
2023/05/18	198	8.46	0	0.00	8.41	198	966	20.49%	大買/鉅額交易
2023/05/17	529.4	8.52	218	8.64	8.41	311.4	937	33.22%	大買/大賣/鉅額交易
2023/05/16	470	8.71	459	8.70	8.45	11	863	1.27%	大買/大賣/
2023/05/15	204	8.09	172	8.22	8.40	32	718	4.45%	大買/大賣/
2023/05/12	332	7.94	467	7.91	7.73	-135	633	-21.31%	大買/大賣/鉅額交易
2023/05/11	332	7.94	467	7.91	7.60	-135	615	-21.95%	大買/大賣/鉅額交易
2023/05/10	166	7.90	104	7.95	8.08	62	513	12.08%	大買/大賣/
2023/05/09	27	7.33	14	7.35	7.35	13	370	3.51%
2023/05/08	45	7.32	12	7.32	7.31	33	368	8.95%
2023/05/05	34	7.31	0	0.00	7.29	34	366	9.29%
2023/05/04	16	7.31	4	7.34	7.33	12	360	3.33%
2023/05/03	15	7.13	7	7.18	7.19	8	345	2.32%
2023/05/02	26	7.18	3	7.18	7.18	23	346	6.64%
2023/04/28	48	7.13	4	7.15	7.15	44	352	12.49%
2023/04/27	50	7.10	4	7.09	7.09	46	351	13.08%
2023/04/26	16.2	7.09	14	7.12	7.09	2.2	350	0.63%
2023/04/25	9	7.23	29	7.11	7.09	-20	349	-5.73%
2023/04/24	36	7.13	6	7.15	7.17	30	350	8.56%
2023/04/21	12	7.08	18	7.13	7.06	-6	353	-1.70%
2023/04/20	0	0.00	14	7.16	7.13	-14	354	-3.95%
2023/04/19	34	7.23	8	7.32	7.16	26	355	7.32%
2023/04/18	27	7.35	46	7.37	7.28	-19	349	-5.44%
2023/04/17	3	7.17	0	0.00	7.17	3	336	0.89%
2023/04/12	3	7.01	1	7.09	7.03	2	314	0.64%
2023/04/10	0	0.00	6	6.99	6.99	-6	317	-1.89%
2023/04/07	0	0.00	4	6.98	6.95	-4	332	-1.20%
2023/04/06	0.2	7.03	18	6.99	6.97	-17.8	337	-5.27%
2023/03/31	0	0.00	4	7.02	6.98	-4	338	-1.18%
2023/03/30	0	0.00	5	7.00	6.98	-5	343	-1.46%
2023/03/29	0	0.00	3	6.97	6.96	-3	344	-0.87%
2023/03/28	0	0.00	18	6.94	6.94	-18	352	-5.11%
2023/03/27	3	6.94	0	0.00	6.94	3	359	0.83%
2023/03/24	6	6.99	2	7.06	6.98	4	360	1.11%
2023/03/23	18	7.01	0	0.00	6.99	18	366	4.91%
2023/03/22	5	7.01	2	7.03	7.03	3	381	0.79%
2023/03/21	67	7.01	123	6.99	7.01	-56	387	-14.47%	大賣/
2023/03/20	3	6.96	6	6.98	6.97	-3	397	-0.75%
2023/03/17	7	6.97	14	6.98	6.97	-7	406	-1.72%
2023/03/16	0	0.00	58	6.95	6.90	-58	408	-14.21%
2023/03/15	0	0.00	13	7.05	7.03	-13	407	-3.19%
2023/03/14	0	0.00	26	7.07	7.04	-26	415	-6.26%
2023/03/13	8.2	7.05	25	7.06	7.08	-16.8	438	-3.83%
2023/03/10	0	0.00	42	7.20	7.15	-42	455	-9.22%
2023/03/09	7	7.26	10	7.26	7.26	-3	456	-0.66%
2023/03/08	21	7.22	0	0.00	7.20	21	459	4.57%
2023/03/07	35	7.22	0	0.00	7.20	35	463	7.55%
2023/03/06	21	7.21	4	7.22	7.22	17	466	3.64%
2023/03/03	17	7.18	2	7.18	7.15	15	469	3.20%
2023/03/02	0	0.00	4	7.16	7.16	-4	472	-0.85%
2023/03/01	0.2	7.25	8	7.18	7.18	-7.8	478	-1.63%
2023/02/24	24	7.22	18	7.21	7.20	6	480	1.25%
2023/02/23	10	7.23	3	7.34	7.20	7	483	1.45%
2023/02/22	25	7.16	2	7.18	7.18	23	495	4.64%
2023/02/21	36	7.14	1	7.15	7.15	35	579	6.04%
2023/02/20	34	7.13	4	7.13	7.13	30	602	4.98%
2023/02/17	40	7.10	2	7.10	7.10	38	606	6.26%
2023/02/16	10	7.08	23	7.11	7.09	-13	615	-2.11%
2023/02/15	5	7.05	6	7.06	7.06	-1	627	-0.16%
2023/02/14	21	7.10	0	0.00	7.08	21	637	3.29%
2023/02/13	30.2	7.09	18	7.10	7.13	12.2	646	1.89%
2023/02/10	18	7.13	30	7.14	7.08	-12	681	-1.76%
2023/02/09	50	7.20	3	7.21	7.21	47	697	6.74%
2023/02/08	12	7.20	56	7.28	7.18	-44	703	-6.25%
2023/02/07	31	7.20	42	7.24	7.24	-11	708	-1.55%
2023/02/06	47	7.12	5	7.14	7.15	42	688	6.10%
2023/02/03	70	7.10	34	7.12	7.13	36	701	5.13%
2023/02/02	41	7.16	6	7.15	7.15	35	713	4.90%
2023/02/01	31	7.12	15	7.13	7.11	16	720	2.22%
2023/01/31	55	7.11	5	7.16	7.10	50	732	6.82%
2023/01/30	14.2	7.04	17	7.08	7.08	-2.8	743	-0.37%
2023/01/17	19	7.00	2	7.01	7.00	17	759	2.24%
2023/01/13	0	0.00	6	7.05	7.01	-6	806	-0.74%
2023/01/12	3	7.04	55	7.06	7.02	-52	846	-6.15%
2023/01/11	23	7.10	74	7.11	7.07	-51	860	-5.92%
2023/01/10	5	7.12	66	7.10	7.12	-61	865	-7.05%
2023/01/09	0	0.00	67	7.11	7.11	-67	870	-7.70%
2023/01/06	0	0.00	59	7.09	7.09	-59	896	-6.58%
2023/01/05	59	7.08	8	7.05	7.05	51	910	5.60%
2023/01/04	8	7.02	0	0.00	7.00	8	918	0.87%
2023/01/03	0.2	7.07	16	7.01	7.02	-15.8	937	-1.68%
2022/12/30	0	0.00	6	7.03	7.02	-6	963	-0.62%
2022/12/29	0	0.00	7	7.04	7.01	-7	1,039	-0.67%
2022/12/28	22	7.12	51	7.09	7.07	-29	1,064	-2.72%
2022/12/27	116	7.10	7	7.03	7.13	109	1,078	10.10%	大買/鉅額交易
2022/12/26	44	6.99	0	0.00	6.98	44	1,072	4.10%
2022/12/23	20	6.92	4	6.87	6.90	16	1,074	1.49%
2022/12/22	19	6.88	0	0.00	6.90	19	1,082	1.76%
2022/12/21	11	6.87	0	0.00	6.85	11	1,093	1.01%
2022/12/20	10	6.86	40	6.98	6.86	-30	1,108	-2.71%
2022/12/19	0	0.00	27	7.01	6.98	-27	1,122	-2.41%
2022/12/16	4	7.07	34	7.09	7.04	-30	1,152	-2.60%
2022/12/15	15	7.21	0	0.00	7.18	15	1,192	1.26%
2022/12/14	104	7.16	5	7.15	7.14	99	1,237	8.00%	大買/
2022/12/13	0	0.00	49	7.11	7.04	-49	1,260	-3.89%
2022/12/12	113	7.07	34	7.08	7.13	79	1,296	6.09%	大買/
2022/12/09	15	7.01	63	7.00	7.06	-48	1,308	-3.67%
2022/12/08	16	6.97	6	6.99	6.99	10	1,363	0.73%
2022/12/07	26	6.94	40	6.97	7.00	-14	1,381	-1.01%
2022/12/06	0	0.00	53	7.04	7.03	-53	1,387	-3.82%
2022/12/05	11	7.15	104	7.16	7.06	-93	1,497	-6.21%	大賣/
2022/12/02	8	7.29	0	0.00	7.21	8	1,475	0.54%
2022/12/01	3	7.14	4	7.16	7.10	-1	1,454	-0.07%
2022/11/30	4	7.16	3	7.26	7.11	1	1,451	0.07%
2022/11/29	11	6.99	10	7.06	7.04	1	1,445	0.07%
2022/11/28	24	6.92	10	6.92	6.92	14	1,445	0.97%
2022/11/25	5	7.08	33	7.01	6.95	-28	1,447	-1.93%
2022/11/24	41	7.04	16	7.00	7.00	25	1,446	1.73%
2022/11/23	20	6.98	32	6.98	6.92	-12	1,445	-0.83%
2022/11/22	0	0.00	93	6.91	6.93	-93	1,446	-6.43%
2022/11/21	4	6.94	39	6.96	6.91	-35	1,446	-2.42%
2022/11/18	31	7.06	50	7.06	6.96	-19	1,446	-1.31%
2022/11/17	243	7.07	171	7.09	7.13	72	1,431	5.03%	大買/大賣/
2022/11/16	0	0.00	134	6.93	6.81	-134	1,354	-9.89%	大賣/鉅額交易
2022/11/15	2	7.10	40	7.09	7.08	-38	1,327	-2.86%
2022/11/14	120	7.11	17	7.10	7.12	103	1,321	7.79%	大買/鉅額交易
2022/11/11	4	7.20	36	7.15	7.09	-32	1,312	-2.44%
2022/11/10	6	7.10	85	7.12	7.09	-79	1,298	-6.08%
2022/11/09	11	7.41	42	7.31	7.23	-31	1,288	-2.41%
2022/11/08	203	7.39	0	0.00	7.38	203	1,279	15.87%	大買/鉅額交易
2022/11/07	79	7.26	43	7.28	7.29	36	1,243	2.89%
2022/11/04	65	7.09	19	7.06	7.10	46	1,223	3.76%
2022/11/03	8	7.12	61	7.12	7.11	-53	1,214	-4.36%
2022/11/02	9	7.32	53	7.33	7.25	-44	1,202	-3.66%
2022/11/01	129	7.28	36	7.20	7.29	93	1,190	7.81%	大買/
2022/10/31	96	7.14	9	7.17	7.19	87	1,170	7.43%
2022/10/28	7	7.16	86	7.09	7.05	-79	1,155	-6.84%
2022/10/27	24	7.14	48	7.13	7.10	-24	1,143	-2.10%
2022/10/26	61	7.19	60	7.13	7.09	1	1,126	0.09%
2022/10/25	60	7.40	174	7.23	7.15	-114	1,111	-10.26%	大賣/鉅額交易
2022/10/24	121	7.32	33	7.44	7.49	88	1,086	8.10%	大買/
2022/10/21	125	7.16	24	7.17	7.10	101	1,055	9.57%	大買/鉅額交易
2022/10/20	94	7.16	76	7.19	7.16	18	1,039	1.73%
2022/10/19	10	7.60	72	7.61	7.48	-62	1,001	-6.19%
2022/10/18	8	7.73	29	7.76	7.72	-21	982	-2.14%
2022/10/17	75	7.58	59	7.61	7.67	16	972	1.65%
2022/10/14	193	7.71	80	7.77	7.75	113	962	11.75%	大買/鉅額交易
2022/10/13	42.2	7.30	75	7.37	7.25	-32.8	936	-3.50%
2022/10/12	75	7.64	50	7.54	7.55	25	918	2.72%
2022/10/11	117	7.57	103	7.58	7.54	14	905	1.55%	大買/大賣/
2022/10/07	46	7.97	111	8.09	7.90	-65	884	-7.35%	大賣/
2022/10/06	224	8.05	138	8.06	8.02	86	859	10.00%	大買/大賣/
2022/10/05	70	7.81	109	7.82	7.80	-39	784	-4.97%	大賣/
2022/10/04	116	7.45	71	7.52	7.61	45	762	5.90%	大買/
2022/10/03	24	7.19	44	7.23	7.17	-20	743	-2.69%
2022/09/30	30	7.30	59	7.23	7.28	-29	736	-3.94%
2022/09/29	97	7.27	26	7.30	7.30	71	733	9.68%
2022/09/28	32	7.16	78	7.18	7.08	-46	725	-6.34%
2022/09/27	142	7.19	118	7.18	7.31	24	713	3.36%	大買/大賣/
2022/09/26	48	7.26	139	7.33	7.18	-91	699	-13.02%	大賣/
2022/09/23	108	7.40	103	7.63	7.32	5	681	0.73%	大買/大賣/
2022/09/22	56	7.85	200	7.87	7.75	-144	646	-22.27%	大賣/鉅額交易
2022/09/21	84	8.02	25	8.01	8.07	59	601	9.80%
2022/09/20	160	7.86	47	7.80	7.84	113	549	20.56%	大買/鉅額交易
2022/09/19	85	7.72	210	7.73	7.67	-125	513	-24.33%	大賣/鉅額交易
2022/09/16	12	7.60	43	7.57	7.50	-31	475	-6.51%
2022/09/15	150	7.42	30	7.35	7.45	120	453	26.46%	大買/鉅額交易
2022/09/14	143	7.03	15	7.02	7.10	128	392	32.62%	大買/鉅額交易
2022/09/13	20	6.90	63	7.04	6.86	-43	374	-11.48%
2022/09/12	142	7.16	192	7.18	7.11	-50	361	-13.83%	大買/大賣/
2022/09/08	9	6.61	0	0.00	6.62	9	245	3.66%
2022/09/07	0	0.00	6	6.61	6.59	-6	249	-2.40%
2022/09/06	0	0.00	39	6.61	6.59	-39	255	-15.28%
2022/09/05	0	0.00	2	6.71	6.61	-2	262	-0.76%
2022/09/02	0	0.00	15	6.73	6.70	-15	262	-5.71%
2022/09/01	5	6.78	12	6.70	6.70	-7	260	-2.69%
2022/08/31	4	6.73	10	6.75	6.76	-6	258	-2.32%
2022/08/30	8	6.70	8	6.77	6.77	0	255	0.00%
2022/08/29	41	6.66	15	6.61	6.66	26	253	10.27%
2022/08/26	29	6.60	13	6.60	6.59	16	246	6.50%
2022/08/25	0	0.00	5	6.53	6.53	-5	243	-2.06%
2022/08/24	29	6.52	3	6.51	6.50	26	243	10.67%
2022/08/23	79	6.35	30	6.42	6.35	49	241	20.32%
2022/08/22	0	0.00	14	6.20	6.19	-14	234	-5.96%
2022/08/19	1	6.24	7	6.23	6.24	-6	238	-2.51%
2022/08/18	1	6.23	1	6.23	6.23	0	245	0.00%
2022/08/17	6	6.25	0	0.00	6.25	6	254	2.36%
2022/08/16	1	6.27	0	0.00	6.27	1	274	0.36%
2022/08/15	9	6.22	11	6.21	6.22	-2	336	-0.59%
2022/08/12	11	6.18	5	6.21	6.21	6	380	1.58%
2022/08/11	5	6.16	0	0.00	6.15	5	377	1.33%
2022/08/10	0	0.00	14	6.18	6.15	-14	377	-3.71%
2022/08/09	26	6.07	0	0.00	6.09	26	376	6.90%
2022/08/08	7	6.09	0	0.00	6.10	7	377	1.85%
2022/08/05	6	6.11	0	0.00	6.12	6	378	1.59%
2022/08/04	2	6.08	9	6.06	6.08	-7	383	-1.82%
2022/08/03	2	6.04	20	6.10	6.04	-18	384	-4.68%
2022/08/02	2	6.10	4	6.10	6.10	-2	389	-0.51%
2022/08/01	17	6.13	0	0.00	6.14	17	397	4.28%
2022/07/29	2	6.11	0	0.00	6.11	2	398	0.50%
2022/07/28	2	6.12	39	6.13	6.12	-37	398	-9.28%
2022/07/27	2	6.12	11	6.14	6.12	-9	398	-2.26%
2022/07/26	0	0.00	18	6.11	6.18	-18	398	-4.52%
2022/07/25	1	6.09	0	0.00	6.09	1	397	0.25%
2022/07/22	1	6.08	0	0.00	6.08	1	399	0.25%
2022/07/21	1	6.09	0	0.00	6.09	1	404	0.25%
2022/07/20	5	6.04	10	6.10	6.04	-5	407	-1.23%
2022/07/19	9	6.04	0	0.00	6.06	9	407	2.21%
2022/07/18	2	6.05	2	6.04	6.05	0	407	0.00%
2022/07/15	2	6.02	7	6.05	6.02	-5	406	-1.23%
2022/07/14	37	6.03	5	6.05	6.06	32	407	7.86%
2022/07/13	8	6.01	0	0.00	6.00	8	407	1.96%
2022/07/12	6	5.91	38	6.00	5.91	-32	409	-7.81%
2022/07/11	2	6.02	2	6.08	6.02	0	405	0.00%
2022/07/08	9	6.06	1	6.10	6.05	8	406	1.97%
2022/07/07	28	6.07	38	6.06	6.05	-10	406	-2.46%
2022/07/06	4	6.07	26	6.10	6.07	-22	402	-5.47%
2022/07/05	9	6.23	0	0.00	6.19	9	406	2.21%
2022/07/04	16	6.13	27	6.21	6.13	-11	403	-2.72%
2022/07/01	37	6.14	7	6.19	6.11	30	404	7.41%
2022/06/30	0	0.00	1	6.32	6.22	-1	405	-0.25%
2022/06/29	0	0.00	1	6.41	6.37	-1	403	-0.25%
2022/06/28	0	0.00	13	6.45	6.42	-13	406	-3.20%
2022/06/27	6	6.39	0	0.00	6.39	6	410	1.46%
2022/06/24	4	6.41	26	6.45	6.42	-22	406	-5.41%
2022/06/23	27	6.39	25	6.35	6.30	2	406	0.49%
2022/06/22	0	0.00	18	6.35	6.30	-18	405	-4.44%
2022/06/21	38	6.40	10	6.43	6.44	28	405	6.90%
2022/06/20	3	6.33	32	6.37	6.28	-29	406	-7.14%
2022/06/17	9	6.45	23	6.48	6.43	-14	406	-3.44%
2022/06/16	0	0.00	56	6.59	6.51	-56	405	-13.81%
2022/06/15	106	6.56	10	6.63	6.64	96	400	23.96%	大買/
2022/06/14	19	6.57	93	6.55	6.54	-74	396	-18.65%
2022/06/13	4	6.71	18	6.77	6.66	-14	387	-3.61%
2022/06/10	0	0.00	10	6.87	6.82	-10	383	-2.61%
2022/06/09	5	6.93	9	6.92	6.87	-4	379	-1.06%
2022/06/08	0	0.00	1	6.77	6.77	-1	374	-0.27%
2022/06/07	7	6.80	1	6.76	6.76	6	375	1.60%
2022/06/06	6	6.85	12	6.89	6.84	-6	375	-1.60%
2022/06/02	0	0.00	3	6.88	6.87	-3	377	-0.79%
2022/06/01	7	7.00	31	6.97	6.90	-24	382	-6.27%
2022/05/31	5	6.91	5	6.89	6.87	0	380	0.00%
2022/05/30	22	6.82	4	6.90	6.90	18	378	4.76%
2022/05/26	0	0.00	25	6.92	6.84	-25	374	-6.68%
2022/05/25	82	6.75	7	6.82	6.82	75	368	20.35%
2022/05/24	17	6.81	70	6.83	6.79	-53	364	-14.54%
2022/05/23	19	7.09	129	7.11	7.00	-110	345	-31.85%	大賣/鉅額交易
2022/05/20	185	6.59	1	6.54	6.71	184	287	63.97%	大買/鉅額交易
2022/05/19	14	6.11	6	6.09	6.10	8	243	3.28%
2022/05/18	30	6.14	0	0.00	6.13	30	245	12.24%
2022/05/17	16	6.12	1	6.10	6.10	15	246	6.09%
2022/05/16	28	6.10	2	6.09	6.07	26	246	10.55%
2022/05/13	16	6.03	8	6.01	6.06	8	245	3.26%
2022/05/12	11	6.00	52	5.99	5.95	-41	245	-16.67%
2022/05/11	14	6.08	0	0.00	6.09	14	241	5.80%
2022/05/10	61	6.02	3	6.07	6.07	58	242	23.90%
2022/05/09	6	6.22	3	6.34	6.12	3	239	1.25%
2022/05/05	7	6.50	1	6.47	6.47	6	232	2.58%
2022/05/03	0	0.00	27	6.48	6.48	-27	242	-11.14%
2022/04/29	11	6.51	1	6.50	6.50	10	246	4.05%
2022/04/27	81	6.45	35	6.51	6.49	46	253	18.12%
2022/04/26	1	6.59	12	6.60	6.59	-11	248	-4.43%
2022/04/25	4	6.63	25	6.65	6.61	-21	249	-8.42%
2022/04/22	0	0.00	2	6.72	6.70	-2	250	-0.80%
2022/04/21	0	0.00	1	6.71	6.71	-1	257	-0.39%
2022/04/20	18	6.71	1	6.71	6.71	17	260	6.53%
2022/04/19	19	6.70	0	0.00	6.68	19	264	7.18%
2022/04/18	2	6.64	16	6.69	6.64	-14	273	-5.13%
2022/04/15	2	6.76	21	6.77	6.75	-19	273	-6.95%
2022/04/14	13	6.83	82	6.86	6.83	-69	285	-24.15%
2022/04/13	1	6.86	26	6.85	6.89	-25	286	-8.72%
2022/04/12	2	6.85	15	6.90	6.85	-13	288	-4.51%
2022/04/11	8	6.92	67	6.95	6.85	-59	293	-20.10%
2022/04/08	4	6.78	11	6.76	6.79	-7	291	-2.40%
2022/04/07	0	0.00	30	6.74	6.74	-30	296	-10.11%
2022/04/06	15	6.79	0	0.00	6.77	15	298	5.02%
2022/04/01	8	6.72	16	6.78	6.77	-8	299	-2.67%
2022/03/31	18	6.82	0	0.00	6.75	18	302	5.96%
2022/03/30	57	6.83	0	0.00	6.83	57	301	18.93%
2022/03/29	5	6.86	0	0.00	6.86	5	301	1.66%
2022/03/28	5	6.88	24	6.85	6.88	-19	309	-6.14%
2022/03/25	0	0.00	30	6.88	6.85	-30	308	-9.73%
2022/03/24	5	6.93	0	0.00	6.86	5	307	1.63%
2022/03/23	24	6.91	3	6.94	6.93	21	307	6.84%
2022/03/22	28	6.85	5	6.88	6.88	23	305	7.52%
2022/03/21	12	6.84	3	6.85	6.85	9	306	2.94%
2022/03/18	0	0.00	4	6.81	6.76	-4	305	-1.31%
2022/03/17	16	6.75	10	6.77	6.75	6	308	1.95%
2022/03/16	18	6.66	11	6.70	6.70	7	309	2.26%
2022/03/15	0	0.00	7	6.65	6.62	-7	310	-2.25%
2022/03/14	0	0.00	1	6.67	6.67	-1	315	-0.32%
2022/03/11	0	0.00	22	6.65	6.65	-22	317	-6.93%
2022/03/10	0	0.00	2	6.71	6.71	-2	317	-0.63%
2022/03/09	68	6.65	21	6.67	6.70	47	317	14.80%
2022/03/08	29	6.66	57	6.65	6.57	-28	318	-8.79%
2022/03/07	16	6.68	66	6.73	6.74	-50	318	-15.71%
2022/03/04	1	6.83	19	6.85	6.84	-18	317	-5.67%
2022/03/03	47	6.90	2	6.90	6.90	45	324	13.88%
2022/03/02	5	6.88	11	6.91	6.89	-6	341	-1.76%
2022/03/01	11	6.80	22	6.91	6.90	-11	344	-3.19%
2022/02/25	0	0.00	31	6.89	6.89	-31	344	-9.00%
2022/02/24	11	6.90	36	6.88	6.86	-25	352	-7.09%
2022/02/23	5	7.00	0	0.00	6.97	5	354	1.41%
2022/02/22	8	6.97	38	7.00	6.97	-30	358	-8.36%
2022/02/21	10	7.02	3	7.05	7.04	7	361	1.94%
2022/02/18	8	7.00	5	7.02	7.05	3	366	0.82%
2022/02/17	14	7.04	0	0.00	7.00	14	367	3.81%
2022/02/16	0	0.00	3	7.05	7.05	-3	372	-0.81%
2022/02/15	0	0.00	16	7.03	7.01	-16	375	-4.26%
2022/02/14	0	0.00	13	7.00	7.01	-13	380	-3.41%
2022/02/11	6	7.08	4	7.09	7.08	2	396	0.50%
2022/02/10	12	7.05	4	7.05	7.04	8	403	1.98%
2022/02/09	24	7.07	2	7.08	7.08	22	405	5.43%
2022/02/08	57	7.05	0	0.00	7.08	57	410	13.89%
2022/02/07	40	7.02	19	7.01	7.02	21	417	5.03%
2022/01/26	0	0.00	42.2	6.93	6.94	-42.2	417	-10.10%
2022/01/25	9	6.81	79	6.86	6.81	-70	426	-16.40%
2022/01/24	32	6.90	44	6.95	6.97	-12	424	-2.83%
2022/01/21	26	7.07	75	7.01	7.00	-49	427	-11.45%
2022/01/20	8	7.08	9	7.07	7.06	-1	424	-0.24%
2022/01/19	3	7.07	5	7.07	7.06	-2	432	-0.46%
2022/01/18	35	7.09	18	7.08	7.08	17	437	3.89%
2022/01/17	49	7.03	21	7.05	7.07	28	447	6.26%
2022/01/14	15	7.07	87	7.08	7.07	-72	448	-16.05%
2022/01/13	9	7.16	35	7.21	7.16	-26	448	-5.80%
2022/01/12	3	7.20	56	7.21	7.20	-53	460	-11.52%
2022/01/11	2	7.23	93.3	7.24	7.23	-91.3	676	-13.49%
2022/01/10	17	7.35	14	7.36	7.34	3	683	0.44%
2022/01/07	53	7.37	36	7.38	7.32	17	684	2.49%
2022/01/06	21	7.30	0	0.00	7.27	21	674	3.11%
2022/01/05	12	7.28	5	7.29	7.29	7	676	1.03%
2022/01/04	7	7.28	8	7.31	7.31	-1	679	-0.15%
2022/01/03	26	7.29	20	7.30	7.28	6	678	0.88%
2021/12/30	11	7.30	6	7.30	7.30	5	681	0.73%
2021/12/29	67	7.31	6	7.33	7.33	61	680	8.96%
2021/12/28	16	7.29	0	0.00	7.27	16	684	2.34%
2021/12/27	17	7.25	15	7.26	7.28	2	687	0.29%
2021/12/24	0	0.00	4.2	7.28	7.25	-4.2	698	-0.59%
2021/12/23	0	0.00	12	7.27	7.25	-12	703	-1.71%
2021/12/22	65	7.19	5	7.23	7.23	60	716	8.38%
2021/12/21	33	7.15	0	0.00	7.13	33	715	4.61%
2021/12/20	13	7.13	1	7.13	7.13	12	732	1.64%
2021/12/17	15	7.11	3	7.13	7.13	12	744	1.61%
2021/12/16	2	7.15	4	7.21	7.16	-2	750	-0.27%
2021/12/15	19	7.16	7	7.11	7.13	12	761	1.58%
2021/12/14	0	0.00	19	7.15	7.12	-19	902	-2.11%
2021/12/13	53	7.17	6	7.16	7.16	47	908	5.17%
2021/12/10	15	7.14	18	7.17	7.13	-3	909	-0.33%
2021/12/09	32	7.20	2	7.19	7.19	30	909	3.30%
2021/12/08	53	7.20	0	0.00	7.18	53	910	5.82%
2021/12/07	9	7.13	7	7.14	7.12	2	908	0.22%
2021/12/06	10	7.12	5	7.16	7.14	5	907	0.55%
2021/12/03	17	7.09	9	7.19	7.12	8	914	0.88%
2021/12/02	2	7.08	30	7.11	7.08	-28	915	-3.06%
2021/12/01	84	7.12	9	7.13	7.14	75	916	8.18%
2021/11/30	51	7.08	15	7.08	7.05	36	917	3.92%
2021/11/29	95	7.00	132	7.02	7.03	-37	920	-4.02%	大賣/
2021/11/26	19	7.15	100	7.20	7.12	-81	910	-8.89%
2021/11/25	2	7.30	27	7.25	7.25	-25	897	-2.79%
2021/11/24	19	7.28	42	7.28	7.29	-23	896	-2.57%
2021/11/23	0	0.00	12	7.35	7.27	-12	899	-1.33%
2021/11/22	0	0.00	41	7.27	7.26	-41	897	-4.57%
2021/11/19	0	0.00	3	7.31	7.31	-3	896	-0.33%
2021/11/18	8	7.26	6	7.30	7.30	2	895	0.22%
2021/11/17	30	7.27	4	7.26	7.26	26	891	2.92%
2021/11/16	7	7.27	26	7.28	7.28	-19	894	-2.12%
2021/11/15	22	7.30	14	7.38	7.27	8	910	0.88%
2021/11/12	13	7.39	79	7.40	7.39	-66	912	-7.23%
2021/11/11	10	7.45	3	7.42	7.42	7	920	0.76%
2021/11/10	53	7.39	20	7.43	7.42	33	929	3.55%
2021/11/09	14	7.26	11	7.27	7.25	3	917	0.33%
2021/11/08	1	7.23	11	7.27	7.26	-10	918	-1.09%
2021/11/05	0	0.00	27	7.31	7.28	-27	928	-2.91%
2021/11/04	39	7.33	7	7.38	7.32	32	938	3.41%
2021/11/03	22	7.28	4	7.32	7.32	18	943	1.91%
2021/11/02	19	7.30	9	7.38	7.23	10	953	1.05%
2021/11/01	13	7.32	12	7.35	7.34	1	952	0.10%
2021/10/29	55	7.32	17	7.32	7.31	38	959	3.96%
2021/10/28	2	7.36	0	0.00	7.36	2	959	0.21%
2021/10/26	21	7.43	3	7.43	7.43	18	967	1.86%
2021/10/25	74	7.55	9	7.60	7.47	65	972	6.69%
2021/10/22	18	7.42	5	7.48	7.40	13	976	1.33%
2021/10/21	42	7.47	8	7.51	7.43	34	981	3.46%
2021/10/20	27	7.46	42	7.52	7.49	-15	983	-1.53%
2021/10/19	235	7.64	368	7.79	7.55	-133	987	-13.47%	大買/大賣/鉅額交易
2021/10/18	61	7.18	25	7.26	7.22	36	782	4.60%
2021/10/15	7	7.09	4	7.10	7.10	3	801	0.37%
2021/10/14	0	0.00	28	7.07	7.03	-28	816	-3.43%
2021/10/13	18	7.14	21	7.10	7.07	-3	827	-0.36%
2021/10/12	0	0.00	39	7.16	7.11	-39	836	-4.66%
2021/10/08	8	7.26	7	7.26	7.21	1	856	0.12%
2021/10/07	89	7.16	5	7.17	7.17	84	864	9.72%
2021/10/06	26	7.08	29	7.08	7.00	-3	876	-0.34%
2021/10/05	89	6.98	8	6.99	7.08	81	883	9.17%
2021/10/04	40	7.02	83	7.02	6.96	-43	891	-4.82%
2021/10/01	95	7.15	91	7.19	7.10	4	895	0.45%
2021/09/30	83	7.33	73	7.32	7.36	10	906	1.10%
2021/09/29	78	7.33	98	7.39	7.28	-20	923	-2.16%
2021/09/28	56	7.32	75	7.40	7.30	-19	938	-2.03%
2021/09/27	41	7.47	87	7.48	7.39	-46	1,023	-4.50%
2021/09/24	175	7.25	15	7.27	7.29	160	1,081	14.80%	大買/鉅額交易
2021/09/23	12	7.07	59	7.11	7.06	-47	1,080	-4.35%
2021/09/22	74	7.08	15	7.08	7.04	59	1,084	5.44%
2021/09/17	264	7.49	474	7.67	7.28	-210	1,086	-19.32%	大買/大賣/鉅額交易
2021/09/16	23	7.12	35	7.11	7.12	-12	960	-1.25%
2021/09/15	13	7.07	4	7.12	7.12	9	983	0.91%
2021/09/14	6	7.07	6	7.08	7.09	0	1,020	0.00%
2021/09/13	34	7.03	6	7.00	7.00	28	1,031	2.72%
2021/09/10	34	6.99	3	7.03	7.03	31	1,045	2.96%
2021/09/09	3	6.84	4	6.85	6.85	-1	1,053	-0.09%
2021/09/08	0	0.00	33	6.97	6.84	-33	1,073	-3.07%
2021/09/07	0	0.00	30	6.99	6.99	-30	1,079	-2.78%
2021/09/06	0	0.00	47	7.02	6.97	-47	1,084	-4.33%
2021/09/03	44	7.03	8	7.05	7.05	36	1,083	3.32%
2021/09/02	16	7.02	36	7.04	7.00	-20	1,088	-1.84%
2021/09/01	32	7.15	3	7.17	7.13	29	1,090	2.66%
2021/08/31	41	7.12	9	7.11	7.14	32	1,097	2.91%
2021/08/30	35	7.18	2	7.17	7.17	33	1,104	2.99%
2021/08/27	80	7.17	0	0.00	7.15	80	1,117	7.16%
2021/08/26	67	7.14	9	7.16	7.13	58	1,135	5.11%
2021/08/25	24	7.16	4	7.18	7.18	20	1,173	1.70%
2021/08/24	4	7.05	1	7.09	7.08	3	1,193	0.25%
2021/08/23	0	0.00	3	7.07	7.07	-3	1,215	-0.25%
2021/08/20	25	6.85	17	6.91	6.82	8	1,228	0.65%
2021/08/19	78	6.97	26	6.92	6.87	52	1,233	4.22%
2021/08/18	67	6.98	28	7.10	7.15	39	1,237	3.15%
2021/08/17	23	7.08	16	7.04	7.00	7	1,254	0.56%
2021/08/16	0	0.00	78	7.17	7.09	-78	1,255	-6.21%
2021/08/13	29	7.36	42	7.38	7.36	-13	1,254	-1.04%
2021/08/12	24	7.47	6	7.45	7.43	18	1,271	1.42%
2021/08/11	6	7.58	129	7.52	7.42	-123	1,285	-9.57%	大賣/鉅額交易
2021/08/10	2	7.56	104	7.60	7.54	-102	1,302	-7.83%	大賣/鉅額交易
2021/08/09	11	7.66	38	7.70	7.65	-27	1,342	-2.01%
2021/08/06	23	7.81	41	7.79	7.78	-18	1,370	-1.31%
2021/08/05	5	7.84	13	7.82	7.80	-8	1,429	-0.56%
2021/08/04	5	7.90	27	7.90	7.88	-22	1,513	-1.45%
2021/08/03	12	8.04	65	7.95	7.91	-53	1,552	-3.41%
2021/08/02	38	8.01	51	7.97	8.03	-13	1,591	-0.82%
2021/07/30	8	8.02	101	7.98	7.93	-93	1,606	-5.79%	大賣/
2021/07/29	55	8.06	6	8.09	8.09	49	1,649	2.97%
2021/07/28	8	7.78	82	7.93	7.88	-74	1,719	-4.30%
2021/07/27	109	8.05	34	8.07	8.02	75	1,797	4.17%	大買/
2021/07/26	50	8.07	24	8.12	8.05	26	1,881	1.38%
2021/07/23	50	8.18	12	8.12	8.12	38	1,961	1.94%
2021/07/22	5	8.06	15	8.05	8.04	-10	2,058	-0.49%
2021/07/21	0	0.00	94	7.97	7.87	-94	2,117	-4.44%
2021/07/20	0	0.00	284	8.20	8.09	-284	2,112	-13.44%	大賣/鉅額交易
2021/07/19	8	8.29	36	8.22	8.23	-28	2,149	-1.30%
2021/07/16	32	8.35	28	8.39	8.36	4	2,239	0.18%
2021/07/15	110	8.28	62	8.30	8.37	48	2,287	2.10%	大買/
2021/07/14	19	8.07	79	8.06	8.04	-60	2,310	-2.60%
2021/07/13	59	8.29	92	8.21	8.13	-33	2,381	-1.39%
2021/07/12	13	8.29	59	8.32	8.28	-46	2,420	-1.90%
2021/07/09	40	8.36	31	8.34	8.27	9	2,481	0.36%
2021/07/08	54	8.39	53	8.42	8.42	1	2,492	0.04%
2021/07/07	121	8.49	64	8.50	8.42	57	2,516	2.26%	大買/
2021/07/06	119	8.46	21	8.41	8.52	98	2,532	3.87%	大買/
2021/07/05	229	8.33	137	8.36	8.45	92	2,529	3.64%	大買/大賣/
2021/07/02	298	8.55	512	8.43	8.12	-214	2,520	-8.49%	大買/大賣/鉅額交易
2021/07/01	351	8.52	286	8.58	8.55	65	2,447	2.66%	大買/大賣/
2021/06/30	94	8.11	30	8.04	8.10	64	2,395	2.67%
2021/06/29	0	0.00	67	8.02	7.98	-67	2,401	-2.79%
2021/06/28	236	7.96	16	8.01	8.05	220	2,403	9.15%	大買/鉅額交易
2021/06/25	65	8.14	7	8.12	8.03	58	2,406	2.41%
2021/06/24	202	8.13	28	8.12	8.11	174	2,412	7.21%	大買/鉅額交易
2021/06/23	271	7.85	106	7.84	8.00	165	2,409	6.85%	大買/大賣/鉅額交易
2021/06/22	54	7.66	0	0.00	7.62	54	2,433	2.22%
2021/06/21	1	7.52	130	7.59	7.60	-129	2,519	-5.12%	大賣/鉅額交易
2021/06/18	15	7.73	41	7.71	7.70	-26	2,670	-0.97%
2021/06/17	31	7.73	31	7.76	7.76	0	2,692	0.00%
2021/06/16	16	7.88	84	7.84	7.84	-68	2,697	-2.52%
2021/06/15	45	7.84	17	7.84	7.81	28	2,708	1.03%
2021/06/11	14	7.87	35	7.88	7.88	-21	2,725	-0.77%
2021/06/10	60	7.90	3	7.92	7.88	57	2,773	2.06%
2021/06/09	16	7.94	49	8.00	7.91	-33	2,806	-1.18%
2021/06/08	16	8.00	31	8.07	8.02	-15	2,810	-0.53%
2021/06/07	37	7.91	37	8.03	8.02	0	2,816	0.00%
2021/06/04	35	8.22	15	8.17	8.15	20	2,870	0.70%
2021/06/03	41	8.19	1	8.17	8.24	40	2,872	1.39%
2021/06/02	148	7.94	9	7.91	8.03	139	2,885	4.82%	大買/鉅額交易
2021/06/01	201	7.67	0	0.00	7.65	201	2,921	6.88%	大買/鉅額交易
2021/05/31	17	7.62	0	7.88	7.62	17	3,302	0.51%
2021/05/28	32	7.79	3	7.75	7.73	29	3,292	0.88%
2021/05/27	0	0.00	18	7.73	7.75	-18	3,306	-0.54%
2021/05/26	76	7.73	9	7.65	7.80	67	3,323	2.02%
2021/05/25	24	7.62	34	7.68	7.65	-10	3,332	-0.30%
2021/05/24	21	7.42	9	7.45	7.50	12	3,351	0.36%
2021/05/21	54	7.47	13	7.49	7.45	41	3,383	1.21%
2021/05/20	118	7.36	56	7.41	7.35	62	3,413	1.82%	大買/
2021/05/19	91	7.29	33	7.33	7.33	58	3,415	1.70%
2021/05/18	164	6.84	82	6.77	7.06	82	3,444	2.38%	大買/
2021/05/17	207	6.57	85	6.66	6.42	122	3,440	3.55%	大買/鉅額交易
2021/05/14	146	7.20	12	7.18	7.12	134	3,430	3.91%	大買/鉅額交易
2021/05/13	221	7.05	436	7.11	7.07	-215	3,402	-6.32%	大買/大賣/鉅額交易
2021/05/12	239	7.81	935	7.91	7.66	-696	3,362	-20.70%	大買/大賣/鉅額交易
2021/05/11	158	8.72	333	8.70	8.48	-175	3,288	-5.32%	大買/大賣/鉅額交易
2021/05/10	359	8.92	137	8.98	9.00	222	3,258	6.81%	大買/大賣/鉅額交易
2021/05/07	80	8.85	92	8.83	8.76	-12	3,233	-0.37%
2021/05/06	202	9.03	336	8.93	8.79	-134	3,239	-4.14%	大買/大賣/鉅額交易
2021/05/05	694	8.82	263.7	8.81	8.79	430.3	3,212	13.40%	大買/大賣/鉅額交易
2021/05/04	353	8.50	573	8.66	8.30	-220	3,149	-6.99%	大買/大賣/鉅額交易
2021/05/03	277	9.00	439	9.01	8.93	-162	3,082	-5.26%	大買/大賣/鉅額交易
2021/04/29	200	9.04	581	9.00	8.89	-381	3,014	-12.64%	大買/大賣/鉅額交易
2021/04/28	675	9.07	226	9.03	8.90	449	2,986	15.04%	大買/大賣/鉅額交易
2021/04/27	275	8.82	138	8.98	8.90	137	2,902	4.72%	大買/大賣/鉅額交易
2021/04/26	97	8.70	222	8.72	8.69	-125	2,857	-4.37%	大賣/鉅額交易
2021/04/23	812	8.56	642	8.54	8.62	170	2,867	5.93%	大買/大賣/鉅額交易
2021/04/22	281	8.43	441	8.67	8.38	-160	2,861	-5.59%	大買/大賣/鉅額交易
2021/04/21	262	8.71	231	8.80	8.84	31	2,777	1.12%	大買/大賣/
2021/04/20	331	8.58	357	8.58	8.60	-26	2,737	-0.95%	大買/大賣/
2021/04/19	230	8.45	275	8.61	8.66	-45	2,719	-1.65%	大買/大賣/
2021/04/16	188	8.37	190	8.37	8.35	-2	2,654	-0.08%	大買/大賣/
2021/04/15	301	8.08	212	8.22	8.21	89	2,624	3.39%	大買/大賣/
2021/04/14	162	7.88	312	7.92	7.84	-150	2,578	-5.82%	大買/大賣/鉅額交易
2021/04/13	82	8.03	222	8.09	7.99	-140	2,620	-5.34%	大賣/鉅額交易
2021/04/12	289	7.93	154	8.03	8.12	135	2,634	5.12%	大買/大賣/鉅額交易
2021/04/09	108	7.80	94	7.84	7.80	14	2,670	0.52%	大買/
2021/04/08	107	7.88	9	7.87	7.85	98	2,699	3.63%	大買/
2021/04/07	83	7.82	50	7.79	7.87	33	2,717	1.21%
2021/04/06	220	7.77	69	7.76	7.72	151	2,769	5.45%	大買/鉅額交易
2021/04/01	33	7.74	19	7.80	7.75	14	2,808	0.50%
2021/03/31	111	7.86	61	7.87	7.83	50	2,844	1.76%	大買/
2021/03/30	16	7.97	32	7.91	7.87	-16	2,883	-0.55%
2021/03/29	48	7.98	79	8.00	7.98	-31	2,905	-1.07%
2021/03/26	159	7.90	28	7.86	7.94	131	3,021	4.34%	大買/鉅額交易
2021/03/25	125	7.81	253	7.86	7.72	-128	3,060	-4.18%	大買/大賣/鉅額交易
2021/03/24	413	7.83	448	7.84	7.95	-35	3,047	-1.15%	大買/大賣/
2021/03/23	282	8.37	438	8.45	8.18	-156	2,991	-5.22%	大買/大賣/鉅額交易
2021/03/22	252	9.06	93.2	9.04	9.08	158.8	2,867	5.54%	大買/鉅額交易
2021/03/19	34	8.97	99	9.00	8.95	-65	2,883	-2.25%
2021/03/18	185	9.04	30	9.03	9.02	155	2,920	5.31%	大買/鉅額交易
2021/03/17	48	9.03	77	9.07	9.01	-29	2,983	-0.97%
2021/03/16	88	9.15	166	9.17	9.15	-78	3,159	-2.47%	大賣/
2021/03/15	181	9.01	152	9.11	9.13	29	3,468	0.84%	大買/大賣/
2021/03/12	54	8.92	14	8.95	8.95	40	3,514	1.14%
2021/03/11	13	8.96	56	8.93	8.91	-43	3,671	-1.17%
2021/03/10	120	8.96	49	9.10	8.85	71	4,074	1.74%	大買/
2021/03/09	60	8.79	29	8.81	8.75	31	5,435	0.57%
2021/03/08	54	8.87	63	8.96	8.77	-9	5,510	-0.16%
2021/03/05	159	9.10	443	9.05	8.90	-284	5,524	-5.14%	大買/大賣/鉅額交易
2021/03/04	134	9.27	432	9.23	9.28	-298	5,584	-5.34%	大買/大賣/鉅額交易
2021/03/03	14	8.98	26	8.91	8.99	-12	5,228	-0.23%
2021/03/02	40	8.89	12	9.01	8.86	28	5,249	0.53%
2021/02/26	222	8.99	33	8.97	8.95	189	5,259	3.59%	大買/鉅額交易
2021/02/25	252	8.96	9	8.99	8.97	243	5,260	4.62%	大買/鉅額交易
2021/02/24	30	8.99	111	9.06	8.88	-81	5,274	-1.54%	大賣/
2021/02/23	25	9.08	8	9.06	9.07	17	5,570	0.31%
2021/02/22	50	8.94	24	8.92	8.92	26	5,617	0.46%
2021/02/19	80	8.76	19	8.82	8.74	61	5,588	1.09%
2021/02/18	226	8.76	58	8.76	8.75	168	5,596	3.00%	大買/鉅額交易
2021/02/17	30	8.50	53	8.60	8.46	-23	5,569	-0.41%
2021/02/05	130	8.44	174	8.60	8.60	-44	5,575	-0.79%	大買/大賣/
2021/02/04	53	8.27	53	8.27	8.27	0	5,657	0.00%
2021/02/03	52	8.27	85	8.26	8.25	-33	5,735	-0.58%
2021/02/02	70	8.11	29	8.16	8.16	41	5,739	0.71%
2021/02/01	140	8.00	28	7.99	8.05	112	5,746	1.95%	大買/鉅額交易
2021/01/29	29	8.03	170	8.14	8.03	-141	5,749	-2.45%	大賣/鉅額交易
2021/01/28	34	8.19	55	8.23	8.24	-21	5,753	-0.36%
2021/01/27	23	8.13	61	8.22	8.22	-38	5,746	-0.66%
2021/01/26	6	8.19	26	8.10	8.06	-20	5,756	-0.35%
2021/01/25	158	8.11	35	8.12	8.16	123	5,777	2.13%	大買/鉅額交易
2021/01/22	143	7.96	133	7.89	7.91	10	5,799	0.17%	大買/大賣/
2021/01/21	259	8.08	209	8.05	7.88	50	6,110	0.82%	大買/大賣/
2021/01/20	7	8.16	213	8.29	8.11	-206	6,103	-3.38%	大賣/鉅額交易
2021/01/19	72	8.42	39	8.59	8.51	33	6,116	0.54%
2021/01/18	212	8.19	66	8.23	8.28	146	6,138	2.38%	大買/鉅額交易
2021/01/15	103	8.58	191	8.63	8.51	-88	6,128	-1.44%	大買/大賣/
2021/01/14	155	8.92	68	8.91	8.85	87	6,113	1.42%	大買/
2021/01/13	51	9.03	3	8.98	8.92	48	6,147	0.78%
2021/01/12	82	8.97	49	8.97	8.93	33	6,201	0.53%
2021/01/11	105	8.90	15	8.93	8.93	90	6,221	1.45%	大買/
2021/01/08	81	8.82	99	8.92	8.82	-18	6,333	-0.28%
2021/01/07	77	8.95	97	9.02	8.92	-20	6,602	-0.30%
2021/01/06	193	8.93	277	9.04	8.89	-84	6,645	-1.26%	大買/大賣/
2021/01/05	76	9.09	55	9.15	9.11	21	6,618	0.32%
2021/01/04	123	9.30	302	9.30	9.20	-179	6,625	-2.70%	大買/大賣/鉅額交易
2020/12/31	184	9.25	136	9.21	9.22	48	6,576	0.73%	大買/大賣/
2020/12/30	75	9.18	174	9.17	9.15	-99	6,574	-1.51%	大賣/
2020/12/29	170	9.27	150	9.21	9.11	20	6,578	0.30%	大買/大賣/
2020/12/28	154	9.21	135	9.18	9.19	19	6,551	0.29%	大買/大賣/
2020/12/25	297	9.11	175	9.21	9.09	122	6,603	1.85%	大買/大賣/鉅額交易
2020/12/24	245	9.26	192	9.22	9.19	53	6,606	0.80%	大買/大賣/
2020/12/23	212	9.12	113	9.10	9.12	99	6,635	1.49%	大買/大賣/
2020/12/22	437	9.19	503	9.30	8.97	-66	6,739	-0.98%	大買/大賣/
2020/12/21	224	8.80	262	8.91	8.97	-38	7,454	-0.51%	大買/大賣/
2020/12/18	73	8.83	122	8.98	8.83	-49	7,446	-0.66%	大賣/
2020/12/17	65	8.99	102	9.07	8.98	-37	7,585	-0.49%	大賣/
2020/12/16	113	9.09	31	9.09	9.07	82	7,741	1.06%	大買/
2020/12/15	130	8.99	183	9.11	8.94	-53	7,824	-0.68%	大買/大賣/
2020/12/14	236	9.14	190	9.08	9.06	46	7,871	0.58%	大買/大賣/
2020/12/11	309	9.06	178	9.06	9.02	131	7,836	1.67%	大買/大賣/鉅額交易
2020/12/10	567	9.46	745.6	9.50	9.26	-178.6	7,764	-2.30%	大買/大賣/鉅額交易
2020/12/09	724	9.21	611	9.28	9.32	113	7,598	1.49%	大買/大賣/鉅額交易
2020/12/08	94	8.60	531	8.57	8.58	-437	7,273	-6.01%	大賣/鉅額交易
2020/12/07	828	8.51	469	8.55	8.43	359	7,224	4.97%	大買/大賣/鉅額交易
2020/12/04	1,451	9.05	1,504	9.13	8.80	-53	7,083	-0.75%	大買/大賣/
2020/12/03	2,266	10.31	3,329	10.95	9.63	-1,063	6,720	-15.82%	大買/大賣/鉅額交易
2020/12/02	1	10.70	3.1	10.70	10.70	-2.1	5,417	-0.04%
2020/12/01	1	9.74	5	9.74	9.74	-4	5,380	-0.07%
2020/11/30	1,225	8.75	87	8.22	8.86	1,138	5,423	20.98%	大買/鉅額交易
2020/11/27	115	8.12	72	8.05	8.06	43	5,443	0.79%	大買/
2020/11/26	47	7.97	54	7.93	8.05	-7	5,405	-0.13%
2020/11/25	149	8.02	102	7.98	7.98	47	5,387	0.87%	大買/大賣/
2020/11/24	73	7.97	125	8.07	7.97	-52	5,359	-0.97%	大賣/
2020/11/23	142	8.01	3	7.96	8.04	139	5,356	2.60%	大買/鉅額交易
2020/11/20	431	8.35	755	8.37	7.97	-324	5,364	-6.04%	大買/大賣/鉅額交易
2020/11/19	38	7.78	32	7.90	8.16	6	5,044	0.12%
2020/11/18	6	7.43	14	7.45	7.42	-8	5,005	-0.16%
2020/11/17	149	7.48	33	7.44	7.40	116	5,110	2.27%	大買/鉅額交易
2020/11/16	94	7.62	21	7.68	7.50	73	5,094	1.43%
2020/11/13	152	7.70	36	7.71	7.63	116	5,086	2.28%	大買/鉅額交易
2020/11/12	243	7.93	412	7.99	7.63	-169	5,089	-3.32%	大買/大賣/鉅額交易
2020/11/11	113	7.57	276	7.56	7.71	-163	4,977	-3.27%	大買/大賣/鉅額交易
2020/11/10	221	7.30	2	7.31	7.27	219	4,894	4.47%	大買/鉅額交易
2020/11/09	34	7.27	47	7.21	7.17	-13	4,865	-0.27%
2020/11/05	2	7.00	11	7.02	7.00	-9	4,823	-0.19%
2020/11/04	2	7.05	8	7.10	7.05	-6	4,806	-0.12%
2020/11/03	2	7.15	5	7.15	7.10	-3	4,791	-0.06%
2020/11/02	30	7.12	0	0.00	7.12	30	4,830	0.62%
2020/10/30	2	7.38	0	0.00	7.38	2	4,795	0.04%
2020/10/29	6	7.35	10	7.69	7.77	-4	4,751	-0.08%
2020/10/28	0	0.00	2	7.74	7.72	-2	4,419	-0.05%
2020/10/27	9	7.79	0	0.00	7.77	9	4,369	0.21%
2020/10/26	1	7.66	0	0.00	7.74	1	4,328	0.02%
2020/10/23	0	0.00	4	7.77	7.65	-4	4,286	-0.09%
2020/10/22	4	7.61	4	7.72	7.62	0	4,269	0.00%
2020/10/21	19	7.60	0	0.00	7.65	19	4,245	0.45%
2020/10/20	0	0.00	15	7.76	7.70	-15	4,203	-0.36%
2020/10/19	3	8.09	0	0.00	8.09	3	4,133	0.07%
2020/10/16	18	8.36	44	8.45	8.20	-26	4,090	-0.64%
2020/10/15	22	8.55	102	8.65	8.62	-80	3,975	-2.01%	大賣/
2020/10/14	14	7.93	80	7.83	8.11	-66	3,690	-1.79%
2020/10/13	102	7.38	1	7.75	7.38	101	3,660	2.76%	大買/鉅額交易
2020/10/12	86	7.70	0	0.00	7.60	86	3,673	2.34%
2020/10/08	0	0.00	30	8.12	8.05	-30	3,788	-0.79%
2020/10/07	2	8.13	210	8.24	8.10	-208	3,776	-5.51%	大賣/鉅額交易
2020/10/06	0	0.00	169	8.05	7.88	-169	3,756	-4.50%	大賣/鉅額交易
2020/10/05	14	8.19	120	8.22	8.15	-106	3,817	-2.78%	大賣/鉅額交易
2020/09/30	5	8.35	376	8.31	8.27	-371	3,810	-9.74%	大賣/鉅額交易
2020/09/29	270	7.77	23	7.96	7.60	247	3,752	6.58%	大買/鉅額交易
2020/09/28	316	8.10	0	0.00	8.00	316	3,710	8.52%	大買/鉅額交易
2020/09/25	249	8.24	15	8.41	8.13	234	3,636	6.43%	大買/鉅額交易
2020/09/24	2,152	9.60	2,262	9.68	9.03	-110	3,501	-3.14%	大買/大賣/鉅額交易
2020/09/23	0	0.00	17	9.84	9.84	-17	2,650	-0.64%
2020/09/22	116	8.61	112	8.92	8.95	4	2,602	0.15%	大買/大賣/
2020/09/21	154	8.07	142.1	8.08	8.14	11.9	2,413	0.49%	大買/大賣/
2020/09/18	4	7.40	10	7.40	7.40	-6	2,218	-0.27%
2020/09/17	162	6.38	146	6.57	6.73	16	2,091	0.77%	大買/大賣/
2020/09/16	100	6.14	68	6.15	6.12	32	1,999	1.60%
2020/09/15	60	6.11	30	6.13	6.12	30	1,977	1.52%
2020/09/14	55	6.14	79	6.13	6.07	-24	1,969	-1.22%
2020/09/11	63	6.22	267	6.25	6.14	-204	1,937	-10.53%	大賣/鉅額交易
2020/09/10	78	6.31	181	6.35	6.24	-103	1,906	-5.40%	大賣/鉅額交易
2020/09/09	146	6.12	62	6.20	6.18	84	1,874	4.48%	大買/
2020/09/08	178	6.35	204	6.37	6.18	-26	1,849	-1.41%	大買/大賣/
2020/09/07	214	6.42	330	6.48	6.38	-116	1,802	-6.43%	大買/大賣/鉅額交易
2020/09/04	94	6.09	42	6.08	6.05	52	1,700	3.06%
2020/09/03	141	6.04	108	6.09	6.13	33	1,655	1.99%	大買/大賣/
2020/09/02	147	5.85	244	5.96	5.92	-97	1,562	-6.21%	大買/大賣/
2020/09/01	8	5.56	31	5.60	5.60	-23	1,417	-1.62%
2020/08/31	111	5.62	6	5.63	5.56	105	1,410	7.44%	大買/鉅額交易
2020/08/28	46	5.58	47	5.63	5.62	-1	1,396	-0.07%
2020/08/27	66	5.61	37	5.63	5.56	29	1,392	2.08%
2020/08/26	125	5.65	30	5.67	5.59	95	1,371	6.93%	大買/
2020/08/25	210	5.51	59	5.53	5.50	151	1,324	11.40%	大買/鉅額交易
2020/08/24	204	5.53	213	5.55	5.47	-9	1,310	-0.69%	大買/大賣/
2020/08/21	152	5.45	139	5.48	5.40	13	1,275	1.02%	大買/大賣/
2020/08/20	38	5.14	62	5.21	5.09	-24	1,161	-2.07%
2020/08/19	63	5.36	19	5.39	5.37	44	1,173	3.75%
2020/08/18	58	5.43	42	5.44	5.35	16	1,213	1.32%
2020/08/17	18	5.20	20	5.24	5.27	-2	1,184	-0.17%
2020/08/14	1	5.13	1	5.16	5.15	0	1,175	0.00%
2020/08/13	21	5.16	4	5.19	5.11	17	1,189	1.43%
2020/08/12	7	5.21	8	5.17	5.18	-1	1,249	-0.08%
2020/08/11	0	0.00	9	5.29	5.22	-9	1,250	-0.72%
2020/08/10	25	5.30	10	5.33	5.32	15	1,269	1.18%
2020/08/07	0	0.00	12	5.29	5.25	-12	1,270	-0.94%
2020/08/06	63	5.33	80	5.39	5.26	-17	1,274	-1.33%
2020/08/05	0	0.00	16	5.10	5.08	-16	1,206	-1.33%
2020/08/04	1	5.10	15	5.07	5.06	-14	1,232	-1.14%
2020/08/03	29	5.06	23	5.12	5.08	6	1,295	0.46%
2020/07/31	0	0.00	16	5.07	5.05	-16	1,323	-1.21%
2020/07/30	62	5.10	2	5.16	5.10	60	1,326	4.52%
2020/07/29	11	4.95	11	5.03	5.03	0	1,325	0.00%
2020/07/28	27	4.96	25	4.93	4.87	2	1,325	0.15%
2020/07/27	3	5.17	3	5.02	5.02	0	1,328	0.00%
2020/07/24	18	5.20	18	5.16	5.14	0	1,358	0.00%
2020/07/23	21	5.29	16	5.39	5.28	5	1,405	0.36%
2020/07/22	13	5.37	13.2	5.40	5.39	-0.2	1,408	-0.01%
2020/07/21	35	5.39	25	5.44	5.35	10	1,402	0.71%
2020/07/20	7	5.34	22	5.34	5.34	-15	1,388	-1.08%
2020/07/17	38	5.59	208	5.64	5.35	-170	1,381	-12.31%	大賣/鉅額交易
2020/07/16	72	5.75	119	5.81	5.71	-47	1,347	-3.49%	大賣/
2020/07/15	90	5.93	156	5.90	5.92	-66	1,294	-5.10%	大賣/
2020/07/14	28	5.55	27	5.54	5.48	1	1,132	0.09%
2020/07/13	35	5.67	28	5.71	5.65	7	1,120	0.62%
2020/07/10	61	5.64	285	5.63	5.56	-224	1,095	-20.45%	大賣/鉅額交易
2020/07/09	17	5.37	61	5.39	5.40	-44	994	-4.42%
2020/07/08	76	5.19	25	5.34	5.37	51	962	5.30%
2020/07/07	13	4.97	13	5.04	4.95	0	909	0.00%
2020/07/06	55	5.08	24	5.09	5.05	31	897	3.45%
2020/07/03	22	5.04	2	5.06	5.01	20	894	2.24%
2020/07/02	44	5.06	1	5.10	5.05	43	894	4.81%
2020/07/01	23	5.09	16	5.11	5.08	7	900	0.78%
2020/06/30	2	5.03	9	5.04	5.03	-7	901	-0.78%
2020/06/29	3	5.03	9	5.05	4.98	-6	902	-0.66%
2020/06/24	9	5.06	10	5.10	5.08	-1	903	-0.11%
2020/06/23	2	5.14	22	5.16	5.09	-20	905	-2.21%
2020/06/22	3	5.16	1	5.20	5.13	2	903	0.22%
2020/06/19	62	5.14	0	0.00	5.11	62	909	6.82%
2020/06/18	21	5.08	1	5.09	5.10	20	904	2.21%
2020/06/17	9	5.08	0	0.00	5.08	9	906	0.99%
2020/06/16	45	5.06	19	5.01	5.08	26	913	2.85%
2020/06/15	0	0.00	6	4.97	4.89	-6	932	-0.64%
2020/06/12	17	4.87	22	4.86	4.90	-5	936	-0.53%
2020/06/11	3	4.98	98	5.04	4.96	-95	937	-10.13%
2020/06/10	6	5.29	21	5.31	5.27	-15	925	-1.62%
2020/06/09	9	5.38	3	5.39	5.38	6	952	0.63%
2020/06/08	4	5.37	13	5.34	5.39	-9	970	-0.93%
2020/06/05	43	5.33	3	5.34	5.33	40	960	4.16%
2020/06/04	1	5.26	18	5.28	5.26	-17	983	-1.73%
2020/06/03	57	5.29	10	5.32	5.33	47	992	4.74%
2020/06/02	45	5.22	0	0.00	5.21	45	984	4.57%
2020/06/01	21	5.13	11	5.17	5.16	10	981	1.02%
2020/05/29	4	5.11	1	5.14	5.10	3	978	0.31%
2020/05/26	11	5.24	11	5.33	5.16	0	974	0.00%
2020/05/25	11	5.31	12	5.37	5.27	-1	951	-0.11%
2020/05/22	2	5.03	1	5.07	5.02	1	899	0.11%
2020/05/21	1	5.08	2	5.15	5.08	-1	895	-0.11%
2020/05/20	5	5.30	1	5.17	5.13	4	889	0.45%
2020/05/19	6	5.23	6	5.29	5.26	0	871	0.00%
2020/05/15	2	4.93	6	4.90	4.91	-4	804	-0.50%
2020/05/14	5	4.87	1	5.00	4.80	4	780	0.51%
2020/05/11	4	5.04	6	5.12	5.04	-2	766	-0.26%
2020/05/08	12	4.96	7	5.07	5.16	5	738	0.68%
2020/05/07	4	4.37	9	4.68	4.77	-5	671	-0.74%
2020/05/06	5	4.34	8	4.36	4.34	-3	641	-0.47%
2020/05/05	2	4.46	0	0.00	4.42	2	638	0.31%
2020/05/04	10	4.42	0	0.00	4.43	10	636	1.57%
2020/04/30	20	4.56	11	4.62	4.58	9	631	1.42%
2020/04/29	30	4.45	26	4.54	4.50	4	622	0.64%
2020/04/28	5	4.15	9	4.20	4.43	-4	583	-0.69%
2020/04/27	3	3.95	3	4.00	4.03	0	541	0.00%
2020/04/24	6	3.85	5	3.89	3.88	1	535	0.19%
2020/04/23	4	3.90	5	3.95	3.90	-1	536	-0.19%
2020/04/22	5	3.78	5	3.87	3.86	0	534	0.00%
2020/04/21	13	3.86	10	3.89	3.86	3	529	0.57%
2020/04/20	1	4.02	3	3.99	3.99	-2	526	-0.38%
2020/04/17	6	4.08	11	4.08	4.00	-5	528	-0.95%
2020/04/16	5	4.00	0	0.00	4.03	5	518	0.97%
2020/04/15	39	4.11	0	0.00	4.09	39	516	7.55%
2020/04/14	20	4.08	1	4.09	4.09	19	515	3.68%
2020/04/13	3	4.12	1	4.07	4.07	2	515	0.39%
2020/04/10	2	4.14	3	4.18	4.15	-1	510	-0.20%
2020/04/09	1	4.09	5	4.13	4.10	-4	512	-0.78%
2020/04/08	4	3.93	0	0.00	4.13	4	514	0.78%
2020/04/07	6	3.90	2	3.94	3.91	4	512	0.78%
2020/04/06	32	3.86	10	3.91	3.90	22	509	4.32%
2020/04/01	7	3.77	11	3.73	3.80	-4	508	-0.79%
2020/03/31	11	3.66	7	3.74	3.63	4	532	0.75%
2020/03/30	4	3.60	7	3.62	3.64	-3	557	-0.54%
2020/03/27	4	3.60	1	3.63	3.58	3	553	0.54%
2020/03/26	5	3.51	5	3.57	3.57	0	550	0.00%
2020/03/25	7	3.60	7	3.62	3.57	0	547	0.00%
2020/03/24	6	3.46	10	3.51	3.46	-4	536	-0.75%
2020/03/23	14	3.40	6	3.43	3.37	8	539	1.48%
2020/03/20	10	3.44	18	3.51	3.59	-8	537	-1.49%
2020/03/19	122	3.29	19	3.40	3.29	103	528	19.50%	大買/鉅額交易
2020/03/18	21	3.68	15	3.72	3.65	6	503	1.19%
2020/03/17	12	3.68	12	3.71	3.63	0	495	0.00%
2020/03/16	13	3.85	20	3.89	3.86	-7	489	-1.43%
2020/03/13	40	3.76	83	3.76	3.82	-43	483	-8.89%
2020/03/12	16	4.17	53	4.20	4.12	-37	449	-8.23%
2020/03/11	12	4.55	22	4.61	4.52	-10	433	-2.31%
2020/03/10	18	4.49	14	4.52	4.48	4	426	0.94%
2020/03/09	15	4.98	5	4.91	4.86	10	401	2.49%
2020/03/06	2	5.01	2	5.03	5.03	0	387	0.00%
2020/03/05	8	5.07	8	5.10	5.08	0	390	0.00%
2020/03/04	0	0.00	2	5.03	5.00	-2	390	-0.51%
2020/03/03	2	5.08	6	5.09	5.08	-4	408	-0.98%
2020/03/02	13	5.01	9	5.05	5.02	4	406	0.98%
2020/02/27	4	5.12	6	5.17	5.12	-2	398	-0.50%
2020/02/26	4	5.19	2	5.20	5.21	2	387	0.52%
2020/02/25	6	5.22	8.6	5.19	5.24	-2.6	385	-0.68%
2020/02/24	6	5.22	6	5.23	5.21	0	381	0.00%
2020/02/21	8	5.24	6	5.26	5.25	2	380	0.53%
2020/02/20	2	5.22	2	5.25	5.21	0	385	0.00%
2020/02/19	5	5.24	8	5.26	5.25	-3	384	-0.78%
2020/02/18	2	5.22	1	5.24	5.20	1	386	0.26%
2020/02/17	2	5.22	0	0.00	5.22	2	388	0.51%
2020/02/14	0	0.00	4	5.28	5.27	-4	391	-1.02%
2020/02/12	2	5.28	0	0.00	5.30	2	385	0.52%
2020/02/10	4	5.32	0	0.00	5.32	4	383	1.04%
2020/02/07	0	0.00	6	5.44	5.39	-6	383	-1.57%
2020/02/06	4	5.43	2	5.47	5.48	2	380	0.53%
2020/02/05	5	5.39	2	5.40	5.40	3	379	0.79%
2020/02/04	4	5.40	4	5.44	5.42	0	392	0.00%
2020/02/03	4	5.41	3	5.32	5.31	1	391	0.26%
2020/01/31	2	5.61	6	5.64	5.62	-4	382	-1.04%
2020/01/30	9	5.62	11	5.66	5.58	-2	381	-0.52%
2020/01/20	0	0.00	3	5.98	5.97	-3	368	-0.81%
2020/01/16	2	5.97	0	0.00	5.99	2	373	0.54%
2020/01/15	0	0.00	2	6.00	5.99	-2	374	-0.53%
2020/01/14	2	5.94	0	0.00	5.94	2	376	0.53%
2020/01/13	9	6.05	2	6.07	6.03	7	372	1.88%
2020/01/10	0	0.00	2	5.98	5.95	-2	369	-0.54%
2020/01/09	4	5.96	0	0.00	5.95	4	371	1.08%
2020/01/06	0	0.00	1	6.01	6.00	-1	368	-0.27%
2020/01/03	1	5.97	2	6.05	6.02	-1	367	-0.27%
2020/01/02	4	6.10	1	6.10	6.08	3	363	0.83%
2019/12/31	0	0.00	4	6.13	6.13	-4	359	-1.11%
2019/12/30	10	6.16	23	6.15	6.13	-13	358	-3.62%
2019/12/27	1	6.13	0	0.00	6.13	1	355	0.28%
2019/12/26	11	6.24	10	6.27	6.21	1	357	0.28%
2019/12/25	13	6.09	12	6.14	6.11	1	324	0.31%
2019/12/24	0	0.00	1	5.89	5.87	-1	297	-0.34%
2019/12/23	1	5.93	0	0.00	5.88	1	301	0.33%
2019/12/20	2	5.92	0	0.00	5.92	2	304	0.66%
2019/12/19	0	0.00	5	5.94	5.94	-5	318	-1.57%
2019/12/18	6	5.93	0	0.00	5.93	6	318	1.88%
2019/12/13	0	0.00	2	5.89	5.85	-2	318	-0.63%
2019/12/12	2	5.83	0	0.00	5.86	2	320	0.62%
2019/12/11	0	0.00	2	5.87	5.85	-2	354	-0.56%
2019/12/10	2	5.87	2	5.89	5.83	0	356	0.00%
2019/12/06	1	5.85	0	0.00	5.86	1	362	0.28%
2019/12/04	2	5.88	0	0.00	5.90	2	363	0.55%
2019/12/03	5	5.87	0	0.00	5.86	5	365	1.37%
2019/12/02	7	5.94	0	0.00	5.89	7	371	1.89%
2019/11/29	22	6.01	0	0.00	5.97	22	367	5.98%
2019/11/26	0	0.00	0.3	5.84	5.84	-0.3	344	-0.07%
2019/11/25	0	0.00	1.5	5.83	5.84	-1.5	344	-0.43%
2019/11/22	0	0.00	5	5.85	5.84	-5	345	-1.45%
2019/11/21	0	0.00	2	5.85	5.92	-2	344	-0.58%
2019/11/20	16	5.91	2	5.91	5.92	14	343	4.07%
2019/11/19	0	0.00	1	5.90	5.90	-1	343	-0.29%
2019/11/18	0	0.00	2	5.86	5.86	-2	348	-0.57%
2019/11/15	0	0.00	3	5.88	5.86	-3	350	-0.86%
2019/11/14	0	0.00	5	5.87	5.88	-5	347	-1.44%
2019/11/13	0	0.00	11	5.85	5.91	-11	351	-3.13%
2019/11/12	0	0.00	2	5.85	5.88	-2	354	-0.56%
2019/11/11	0	0.00	1	5.84	5.82	-1	375	-0.27%
2019/11/07	0	0.00	11	5.91	5.91	-11	395	-2.78%
2019/11/06	20	5.92	0	0.00	5.93	20	395	5.06%
2019/10/29	0	0.00	1	5.97	5.91	-1	475	-0.21%
2019/10/24	0	0.00	2	5.84	5.87	-2	509	-0.39%
2019/10/22	2	5.87	0	0.00	5.86	2	524	0.38%
2019/10/17	0	0.00	1	5.81	5.80	-1	543	-0.18%
2019/10/16	25	5.78	1	5.75	5.75	24	553	4.34%
2019/10/09	0	0.00	1.6	5.71	5.71	-1.6	605	-0.26%
2019/10/08	0	0.00	8	5.73	5.73	-8	615	-1.30%
2019/10/04	0	0.00	2	5.73	5.73	-2	638	-0.31%
2019/10/02	0	0.00	1	5.75	5.71	-1	705	-0.14%
2019/10/01	5.1	5.91	10	5.88	5.85	-4.9	734	-0.66%
2019/09/26	2	5.99	0	0.00	5.98	2	769	0.26%
2019/09/25	1	6.02	0	0.00	5.99	1	827	0.12%
2019/09/24	1	6.10	0	0.00	6.06	1	855	0.12%
2019/09/23	3	6.06	0	0.00	6.09	3	851	0.35%
2019/09/20	1	6.06	3	6.07	6.07	-2	864	-0.23%
2019/09/19	1	6.05	0	0.00	6.03	1	864	0.12%
2019/09/18	9	6.06	0	0.00	6.06	9	865	1.04%
2019/09/17	2	6.03	0	0.00	6.00	2	860	0.23%
2019/09/16	6	6.15	0	0.00	6.05	6	857	0.70%
2019/09/11	1	5.92	0	0.00	5.92	1	823	0.12%
2019/09/10	1	5.94	0	0.00	5.92	1	817	0.12%
2019/09/04	0	0.00	2	5.95	5.98	-2	813	-0.25%
2019/09/02	0	0.00	18	5.89	5.94	-18	808	-2.23%
2019/08/30	2	5.91	0	0.00	5.86	2	809	0.25%
2019/08/29	3	5.85	0	0.00	5.85	3	807	0.37%
2019/08/28	1	5.82	0	0.00	5.84	1	806	0.12%
2019/08/27	2	5.81	0	0.00	5.79	2	809	0.25%
2019/08/26	3	5.84	0	0.00	5.79	3	805	0.37%
2019/08/22	0	0.00	4	5.96	5.90	-4	806	-0.50%
2019/08/21	33	5.97	0	0.00	5.96	33	805	4.10%
2019/08/20	3	5.80	0	0.00	5.80	3	794	0.38%
2019/08/19	12	5.75	0	0.00	5.79	12	792	1.51%
2019/08/16	0	0.00	4	5.71	5.74	-4	793	-0.50%
2019/08/15	0	0.00	1	5.60	5.65	-1	788	-0.13%
2019/08/14	31	5.80	3	5.78	5.58	28	784	3.57%
2019/08/13	0	0.00	11	5.82	5.81	-11	767	-1.43%
2019/08/12	0	0.00	76	5.99	5.96	-76	757	-10.04%
2019/08/08	2	6.05	0	0.00	6.04	2	749	0.27%
2019/08/07	11	6.01	10	6.01	6.01	1	749	0.13%
2019/08/06	3	6.01	0	0.00	6.05	3	763	0.39%
2019/08/05	3	6.12	0	0.00	6.10	3	777	0.39%
2019/08/02	1	6.13	0	0.00	6.12	1	817	0.12%
2019/08/01	0	0.00	2	6.23	6.23	-2	813	-0.25%
2019/07/29	0	0.00	1	6.18	6.15	-1	744	-0.13%
2019/07/26	0	0.00	1	6.12	6.13	-1	713	-0.14%
2019/07/25	6	6.11	0	0.00	6.13	6	719	0.83%
2019/07/24	1	6.07	3	6.07	6.08	-2	715	-0.28%
2019/07/23	1	6.08	0	0.00	6.07	1	730	0.14%
2019/07/22	3	6.08	0	0.00	6.07	3	732	0.41%
2019/07/19	8	6.05	0	0.00	6.05	8	736	1.09%
2019/07/18	4	6.11	0	0.00	6.05	4	744	0.54%
2019/07/17	35	6.16	0	0.00	6.15	35	767	4.56%
2019/07/16	15	6.08	0	0.00	6.13	15	795	1.88%
2019/07/15	9	6.00	0	0.00	6.00	9	799	1.13%
2019/07/12	5	6.03	0	0.00	6.06	5	792	0.63%
2019/07/11	11	6.03	0	0.00	6.04	11	790	1.39%
2019/07/10	124	6.02	7	6.05	6.01	117	786	14.88%	大買/鉅額交易
2019/07/09	16	5.97	0	0.00	5.97	16	785	2.04%
2019/07/08	115	6.04	0	0.00	6.00	115	767	14.98%	大買/鉅額交易
2019/07/05	8	6.19	6	6.15	6.10	2	804	0.25%
2019/07/04	91	6.14	0	0.00	6.14	91	800	11.37%
2019/07/03	44	6.06	0	0.00	6.08	44	796	5.52%
2019/07/02	37	6.11	5	6.33	6.11	32	771	4.15%
2019/07/01	1	6.34	32	6.36	6.30	-31	714	-4.34%
2019/06/28	0	0.00	26	6.59	6.59	-26	685	-3.79%
2019/06/27	5	6.66	11	6.67	6.65	-6	679	-0.88%
2019/06/26	15	6.62	0	0.00	6.64	15	672	2.23%
2019/06/25	8	6.64	0	0.00	6.65	8	696	1.15%
2019/06/24	17	6.64	0	0.00	6.67	17	695	2.44%
2019/06/21	6	6.65	0	0.00	6.64	6	696	0.86%
2019/06/20	32	6.66	0	0.00	6.67	32	721	4.43%
2019/06/19	29	6.68	0	0.00	6.66	29	720	4.03%
2019/06/18	8	6.71	0	0.00	6.67	8	722	1.11%
2019/06/17	16	6.67	0	0.00	6.71	16	722	2.21%
2019/06/14	14	6.70	0	0.00	6.70	14	725	1.93%
2019/06/13	1	6.70	0	0.00	6.60	1	727	0.14%
2019/06/11	2	6.70	0	0.00	6.75	2	721	0.28%
2019/06/10	1	6.71	0	0.00	6.70	1	720	0.14%
2019/06/06	3	6.79	0	0.00	6.70	3	721	0.42%
2019/06/05	3	6.88	0	0.00	6.80	3	722	0.42%
2019/06/04	1	6.87	0	0.00	6.82	1	727	0.14%
2019/06/03	2	6.85	0	0.00	6.81	2	734	0.27%
2019/05/31	3	6.88	0	0.00	6.88	3	734	0.41%
2019/05/30	3	6.82	0	0.00	6.85	3	734	0.41%
2019/05/29	1	6.82	0	0.00	6.77	1	737	0.14%
2019/05/24	4	6.79	0	0.00	6.73	4	758	0.53%
2019/05/22	0	0.00	2	6.86	6.89	-2	762	-0.26%
2019/05/21	0	0.00	1	6.75	6.85	-1	767	-0.13%
2019/05/16	0	0.00	2	7.01	6.92	-2	801	-0.25%
2019/05/15	0	0.00	1	7.02	7.06	-1	816	-0.12%
2019/05/13	0	0.00	29	6.93	6.97	-29	811	-3.57%
2019/05/10	0	0.00	69	7.27	7.11	-69	794	-8.69%
2019/05/09	7	7.79	0	0.00	7.78	7	754	0.93%
2019/05/08	1	7.79	0	0.00	7.79	1	749	0.13%
2019/05/07	3	7.77	0	0.00	7.76	3	752	0.40%
2019/05/06	2	7.78	0	0.00	7.66	2	755	0.26%
2019/05/03	8	7.86	0	0.00	7.87	8	748	1.07%
2019/05/02	29	7.74	0	0.00	7.86	29	743	3.90%
2019/04/30	59	7.54	0	0.00	7.61	59	734	8.04%
2019/04/29	0	0.00	2	7.47	7.53	-2	731	-0.27%
2019/04/25	0	0.00	1	8.03	8.03	-1	707	-0.14%
2019/04/24	0	0.00	17	8.24	8.03	-17	699	-2.43%
2019/04/23	0	0.00	123	8.30	8.16	-123	688	-17.87%	大賣/鉅額交易
2019/04/22	2	8.12	149	8.20	8.16	-147	652	-22.52%	大賣/鉅額交易
2019/04/19	29	7.69	2	7.53	7.74	27	599	4.50%
2019/04/18	1	7.55	93	7.55	7.46	-92	583	-15.76%
2019/04/17	40.6	7.48	9	7.50	7.45	31.6	580	5.44%
2019/04/16	0	0.00	62	7.57	7.48	-62	571	-10.84%
2019/04/15	1	7.55	36	7.63	7.57	-35	569	-6.14%
2019/04/12	18	7.47	31	7.49	7.47	-13	554	-2.35%
2019/04/11	2	7.65	48	7.76	7.52	-46	543	-8.46%
2019/04/10	2	7.16	10	7.05	7.40	-8	465	-1.72%
2019/04/09	13	6.75	5	6.75	6.73	8	429	1.86%
2019/04/08	11	6.75	8.1	6.75	6.74	2.9	425	0.69%
2019/04/03	6	6.73	0	0.00	6.76	6	421	1.42%
2019/04/02	1	6.73	5	6.73	6.72	-4	417	-0.96%
2019/04/01	6	6.74	0	0.00	6.71	6	418	1.43%
2019/03/28	0	0.00	2	6.85	6.68	-2	408	-0.49%
2019/03/26	0	0.00	5	7.11	7.09	-5	384	-1.30%
2019/03/25	0	0.00	73	7.07	7.09	-73	381	-19.11%
2019/03/22	0	0.00	17	7.27	7.29	-17	355	-4.79%
2019/03/21	5	7.21	2	7.22	7.29	3	354	0.85%
2019/03/20	13	7.17	15	7.15	7.14	-2	349	-0.57%
2019/03/19	1	7.22	0	0.00	7.14	1	351	0.28%
2019/03/18	1	7.26	15	7.31	7.22	-14	356	-3.93%
2019/03/14	3	7.24	0	0.00	7.23	3	358	0.84%
2019/03/13	5	7.22	0	0.00	7.22	5	367	1.36%
2019/03/12	28	7.20	0	0.00	7.22	28	376	7.44%
2019/03/11	14	7.11	0	0.00	7.10	14	387	3.61%
2019/03/08	0	0.00	43	7.19	7.12	-43	389	-11.05%
2019/03/07	12	7.36	18	7.31	7.22	-6	388	-1.55%
2019/03/06	8	7.32	3	7.39	7.30	5	386	1.29%
2019/03/05	24	7.34	2	7.36	7.32	22	396	5.54%
2019/03/04	8	7.31	1	7.32	7.37	7	402	1.74%
2019/02/27	15	7.35	0	0.00	7.32	15	408	3.67%
2019/02/26	4	7.37	1	7.38	7.35	3	472	0.63%
2019/02/25	37	7.28	0	0.00	7.35	37	479	7.72%
2019/02/21	11	7.26	0	0.00	7.25	11	468	2.35%
2019/02/20	40	7.28	2	7.24	7.25	38	468	8.12%
2019/02/19	1	7.23	0	0.00	7.23	1	469	0.21%
2019/02/18	16	7.19	6	7.22	7.27	10	468	2.13%
2019/02/15	3	7.22	61	7.23	7.20	-58	458	-12.66%
2019/02/14	17	6.89	0	0.00	7.07	17	425	3.99%
2019/02/13	10	6.79	0	6.85	6.85	10	409	2.44%
2019/02/12	30	6.74	3	6.74	6.75	27	400	6.75%
2019/02/11	0	0.00	6	6.73	6.73	-6	400	-1.50%
2019/01/30	0	0.00	10	6.73	6.71	-10	397	-2.52%
2019/01/28	17	6.65	0	0.00	6.70	17	395	4.30%
2019/01/25	14	6.62	1	6.58	6.63	13	393	3.30%
2019/01/24	0	0.00	1	6.60	6.56	-1	392	-0.25%
2019/01/21	34	6.59	0	0.00	6.59	34	422	8.05%
2019/01/18	24	6.50	0	0.00	6.50	24	435	5.51%
2019/01/17	2	6.50	2	6.50	6.53	0	439	0.00%
2019/01/16	3	6.53	2	6.60	6.52	1	434	0.23%
2019/01/15	0	0.00	1	6.55	6.52	-1	433	-0.23%
2019/01/14	0	0.00	7	6.62	6.59	-7	431	-1.62%
2019/01/11	0	0.00	25	6.67	6.65	-25	434	-5.75%
2019/01/10	0	0.00	6	6.65	6.64	-6	433	-1.38%
2019/01/09	13	6.69	0	0.00	6.62	13	439	2.96%
2019/01/08	17	6.55	0	0.00	6.56	17	439	3.87%
2019/01/07	36	6.57	0	0.00	6.54	36	442	8.14%
2019/01/04	7	6.48	12	6.47	6.51	-5	451	-1.11%
2019/01/03	14	6.51	1	6.54	6.54	13	496	2.62%
2019/01/02	7	6.54	1	6.52	6.52	6	502	1.19%
2018/12/28	8	6.53	0	0.00	6.52	8	507	1.58%
2018/12/27	1	6.52	3	6.56	6.59	-2	521	-0.38%
2018/12/26	0	0.00	9	6.52	6.50	-9	521	-1.73%
2018/12/25	5	6.52	28	6.51	6.53	-23	524	-4.38%
2018/12/24	19	6.61	2	6.60	6.64	17	529	3.21%
2018/12/21	0	0.00	13	6.54	6.64	-13	530	-2.45%
2018/12/20	0	0.00	40	6.62	6.54	-40	532	-7.51%
2018/12/19	1	6.77	33	6.72	6.71	-32	531	-6.02%
2018/12/18	1	6.75	28	6.77	6.74	-27	532	-5.07%
2018/12/17	0	0.00	16	6.86	6.85	-16	560	-2.86%
2018/12/14	1	6.93	10	6.90	6.87	-9	566	-1.59%
2018/12/13	15	6.90	0	0.00	6.93	15	569	2.63%
2018/12/12	9	6.90	11	6.92	6.88	-2	573	-0.35%
2018/12/11	13	6.89	12	6.91	6.86	1	581	0.17%
2018/12/10	6	6.91	2	6.84	6.84	4	577	0.69%
2018/12/07	1	7.03	0	0.00	7.03	1	582	0.17%
2018/12/06	0	0.00	68	7.13	7.02	-68	583	-11.65%
2018/12/05	1	7.36	34	7.34	7.25	-33	578	-5.71%
2018/12/04	14	7.25	2	7.14	7.34	12	589	2.04%
2018/12/03	4	7.14	0	0.00	7.11	4	586	0.68%
2018/11/30	22	7.12	2	7.13	7.10	20	582	3.43%
2018/11/29	2	7.14	1	7.17	7.08	1	585	0.17%
2018/11/28	35	7.06	1	7.09	7.08	34	588	5.78%
2018/11/27	1.3	7.27	4	7.26	7.21	-2.7	577	-0.46%
2018/11/26	27	7.32	12	7.30	7.26	15	572	2.62%
2018/11/23	9	7.42	78	7.37	7.29	-69	566	-12.19%
2018/11/22	23.1	6.60	13	6.94	6.86	10.1	496	2.03%
2018/11/21	6	6.48	0	0.00	6.50	6	483	1.24%
2018/11/20	13	6.54	0	0.00	6.55	13	482	2.69%
2018/11/19	26	6.54	2	6.49	6.55	24	483	4.97%
2018/11/16	1	6.43	1	6.45	6.48	0	486	0.00%
2018/11/15	6	6.46	1	6.45	6.46	5	486	1.03%
2018/11/14	25	6.44	21	6.47	6.49	4	489	0.82%
2018/11/13	7	6.37	6	6.39	6.39	1	494	0.20%
2018/11/12	7	6.44	1	6.46	6.45	6	496	1.21%
2018/11/09	2	6.48	2	6.46	6.44	0	506	0.00%
2018/11/08	12	6.49	0	0.00	6.48	12	509	2.35%
2018/11/07	43	6.42	0	0.00	6.45	43	512	8.39%
2018/11/06	29	6.44	0	0.00	6.40	29	526	5.51%
2018/11/05	0	0.00	2	6.47	6.45	-2	529	-0.38%
2018/11/02	34	6.44	0	0.00	6.45	34	527	6.44%
2018/11/01	64	6.30	0	0.00	6.35	64	527	12.14%
2018/10/31	87.1	6.18	0	0.00	6.20	87.1	523	16.64%
2018/10/30	32.3	6.05	0	0.00	6.05	32.3	521	6.21%
2018/10/29	59	6.06	2	6.07	6.02	57	516	11.03%
2018/10/26	1	6.42	37	6.33	6.22	-36	501	-7.17%
2018/10/25	10	6.47	68	6.51	6.47	-58	488	-11.88%
2018/10/24	1	6.65	14	6.68	6.70	-13	489	-2.65%
2018/10/23	0	0.00	13	6.69	6.66	-13	489	-2.66%
2018/10/22	25	6.72	6	6.74	6.76	19	492	3.86%
2018/10/19	11	6.72	19	6.67	6.70	-8	495	-1.61%
2018/10/18	13	6.76	0	0.00	6.80	13	499	2.60%
2018/10/17	0	0.00	4	6.93	6.71	-4	504	-0.79%
2018/10/16	33	6.93	0	0.00	6.87	33	499	6.61%
2018/10/15	0	0.00	16.1	6.80	6.80	-16.1	497	-3.23%
2018/10/12	6	6.75	60.1	6.66	6.80	-54.1	498	-10.85%
2018/10/11	6	6.84	117	6.90	6.84	-111	496	-22.35%	大賣/鉅額交易
2018/10/09	0	0.00	42	7.64	7.59	-42	452	-9.28%
2018/10/08	5	7.70	6	7.71	7.68	-1	451	-0.22%
2018/10/05	0	0.00	83	7.83	7.74	-83	450	-18.44%
2018/10/04	1	8.01	2	8.04	8.05	-1	443	-0.23%
2018/10/03	0	0.00	4	8.05	8.05	-4	445	-0.90%
2018/09/28	2	8.09	0	0.00	8.08	2	500	0.40%
2018/09/19	27	8.08	0	0.00	8.05	27	598	4.51%
2018/09/12	0	0.00	1	7.76	7.68	-1	600	-0.17%
2018/08/09	1	8.95	0	0.00	8.93	1	770	0.13%
2018/08/07	4	8.98	0.1	8.99	8.98	3.9	782	0.50%
2018/08/01	1	9.09	0	0.00	9.11	1	807	0.12%
2018/07/31	2	8.95	1	9.02	9.07	1	807	0.12%
2018/07/30	3	8.95	0	0.00	8.94	3	806	0.37%
2018/07/27	1	8.92	0	0.00	8.95	1	817	0.12%
2018/07/18	18	9.12	0	0.00	9.09	18	889	2.02%
2018/07/16	1	9.15	0	0.00	9.07	1	951	0.11%
2018/07/13	0	0.00	1	9.08	9.12	-1	969	-0.10%
2018/07/10	5	8.99	0	0.00	8.96	5	1,079	0.46%
2018/07/09	1	8.91	5	8.80	8.92	-4	1,224	-0.33%
2018/07/05	0	0.00	33	9.08	8.94	-33	1,286	-2.57%
2018/07/04	3	9.32	3	9.71	9.33	0	1,261	0.00%
2018/06/21	0	0.00	1	10.45	10.35	-1	1,251	-0.08%
2018/06/08	3	10.85	0	0.00	10.75	3	1,272	0.24%
2018/06/06	0	0.00	1	11.10	10.90	-1	1,287	-0.08%
2018/05/29	0	0.00	2	10.40	10.45	-2	1,213	-0.16%
2018/05/22	0	0.00	5.3	10.65	10.65	-5.3	1,215	-0.44%
2018/05/16	1	10.55	0	0.00	10.55	1	1,219	0.08%
2018/05/14	1	10.70	0	0.00	10.60	1	1,266	0.08%
2018/05/11	1	10.70	0	0.00	10.65	1	1,265	0.08%
2018/05/02	3	11.20	0	0.00	11.10	3	1,259	0.24%
2018/04/20	0	0.00	2	11.80	11.80	-2	1,198	-0.17%
2018/04/19	0	0.00	2	11.80	11.65	-2	1,209	-0.17%
2018/04/18	0	0.00	1	11.50	11.75	-1	1,222	-0.08%
2018/04/13	2	11.63	3	11.70	11.75	-1	1,234	-0.08%
2018/04/12	2	11.35	0	0.00	11.35	2	1,159	0.17%
2018/04/11	0	0.00	4	10.40	10.35	-4	1,088	-0.37%
2018/04/09	1	10.65	0	0.00	10.65	1	1,088	0.09%
2018/03/29	2	11.20	0	0.00	11.15	2	1,026	0.19%
2018/03/22	0	0.00	1	11.40	11.35	-1	1,051	-0.10%
2018/03/20	2	11.30	0	0.00	11.35	2	1,063	0.19%
2018/03/19	9	11.34	0	0.00	11.30	9	1,061	0.85%
2018/03/02	2	11.45	0	0.00	11.45	2	1,039	0.19%
2018/03/01	4	11.65	0	0.00	11.60	4	1,031	0.39%
2018/02/23	0	0.00	6	11.66	11.75	-6	1,038	-0.58%
2018/02/22	0	0.00	2	11.55	11.60	-2	1,040	-0.19%
2018/02/07	10	12.15	10	12.15	12.15	0	1,058	0.00%
2018/01/30	0	0.00	2	13.28	13.10	-2	1,066	-0.19%
2018/01/23	0	0.00	1	13.15	13.10	-1	1,059	-0.09%
2018/01/22	0	0.00	1	13.30	13.20	-1	1,056	-0.09%
2018/01/19	0	0.00	0.1	13.20	13.20	-0.1	1,057	-0.01%
2018/01/17	39	13.55	0	0.00	13.55	39	1,053	3.70%
2018/01/12	0	0.00	2	13.60	13.70	-2	1,005	-0.20%
2018/01/11	31	13.47	12	13.50	13.55	19	991	1.92%
2018/01/10	0	13.50	0	0.00	13.50	0	976	0.00%
2018/01/09	11	13.37	0	0.00	13.35	11	894	1.23%
2018/01/08	20	13.34	1	13.40	13.45	19	869	2.19%
2018/01/05	10	12.90	0	0.00	13.05	10	792	1.26%
2018/01/03	0	0.00	10	12.70	12.65	-10	778	-1.28%