王道銀行 (2897)-台新券商分點個股進出

台股 » 個股 » 王道銀行 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

王道銀行

(2897)

可現股當沖

股價
10.10
漲跌
▲0.05
漲幅
+0.50%
成交量
4,061張
產業
上市金融類股
206人加入追蹤

立即追蹤
本地時間:14:30

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

王道銀行 (2897)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	31	10.10	4	10.10	10.10	27	7,803	0.35%
2024/05/08	10	10.08	37	10.06	10.05	-27	7,762	-0.35%
2024/05/07	12	10.12	32	10.10	10.10	-20	7,754	-0.26%
2024/05/06	7	10.17	38.9	10.14	10.15	-31.9	7,645	-0.42%
2024/05/03	71	10.05	19	10.07	10.00	52	7,406	0.70%
2024/05/02	114	10.04	34	10.05	10.05	80	7,334	1.09%	大買/
2024/04/30	51	10.00	17	10.00	9.98	34	7,141	0.48%
2024/04/29	41	9.94	13	9.95	10.00	28	7,042	0.40%
2024/04/26	10	9.89	100	9.89	9.88	-90	6,888	-1.31%
2024/04/25	2	9.86	0	0.00	9.88	2	6,849	0.03%
2024/04/24	13	9.87	0	0.00	9.88	13	6,853	0.19%
2024/04/23	96.3	9.82	0	0.00	9.85	96.3	6,907	1.39%
2024/04/22	2	9.85	43	9.82	9.81	-41	6,862	-0.60%
2024/04/19	128	9.72	190	9.67	9.76	-62	6,796	-0.91%	大買/大賣/
2024/04/18	21	9.83	35	9.86	9.85	-14	6,602	-0.21%
2024/04/17	39	9.88	2.2	9.89	9.87	36.9	6,527	0.56%
2024/04/16	190	9.98	55.1	9.96	9.86	134.9	6,444	2.09%	大買/鉅額交易
2024/04/15	5	10.13	44.5	10.13	10.10	-39.5	6,140	-0.64%
2024/04/12	6	10.09	14	10.10	10.05	-8	5,980	-0.13%
2024/04/11	63	10.08	109.1	10.05	10.10	-46.1	5,901	-0.78%	大賣/
2024/04/10	33	10.15	1,848	10.10	10.05	-1,815	5,851	-31.02%	大賣/鉅額交易
2024/04/09	10.1	10.00	30	10.07	10.10	-19.9	5,678	-0.35%
2024/04/08	4	10.00	3	9.99	10.00	1	5,561	0.02%
2024/04/03	32	9.95	125	9.95	9.95	-93	5,591	-1.66%	大賣/
2024/04/02	4	10.00	24	10.00	9.98	-20	5,608	-0.36%
2024/04/01	22	10.03	0	0.00	10.00	22	5,604	0.39%
2024/03/29	3	10.00	10	10.00	10.05	-7	5,579	-0.13%
2024/03/28	13	9.95	56	9.97	9.93	-43	5,462	-0.79%
2024/03/27	0	0.00	3	9.99	10.00	-3	5,396	-0.06%
2024/03/26	18	9.88	59	9.92	9.90	-41	5,303	-0.77%
2024/03/25	24.4	9.91	14	9.93	9.91	10.4	5,268	0.20%
2024/03/22	5.1	9.99	10	9.98	9.97	-4.9	5,233	-0.09%
2024/03/21	17	9.97	0	0.00	9.99	17	5,263	0.32%
2024/03/20	281.1	9.96	112	9.99	9.93	169.1	5,176	3.27%	大買/大賣/鉅額交易
2024/03/19	61	10.05	87	10.05	10.05	-26	5,049	-0.51%
2024/03/18	109	10.05	41	10.09	10.05	68	5,208	1.31%	大買/
2024/03/15	61	10.13	39	10.14	10.15	22	5,109	0.43%
2024/03/14	328.1	10.25	177	10.24	10.25	151.1	5,086	2.97%	大買/大賣/鉅額交易
2024/03/13	87.1	10.07	28	10.04	10.10	59.1	4,733	1.25%
2024/03/12	57.2	10.05	14.5	10.05	10.05	42.7	4,546	0.94%
2024/03/11	6.1	10.05	49	10.05	10.05	-42.9	4,477	-0.96%
2024/03/08	140	9.97	121	10.00	9.96	19	4,344	0.44%	大買/大賣/
2024/03/07	19.1	10.06	11	10.03	10.05	8.1	4,262	0.19%
2024/03/06	18	10.05	25.8	10.09	10.05	-7.8	4,175	-0.19%
2024/03/05	77	10.00	166	10.00	10.00	-89	4,040	-2.20%	大賣/
2024/03/04	36	9.86	2	9.86	9.84	34	3,740	0.91%
2024/03/01	32	9.86	3	9.86	9.86	29	3,773	0.77%
2024/02/29	15.2	9.86	46	9.89	9.95	-30.8	3,746	-0.82%
2024/02/27	25	9.79	42	9.82	9.79	-17	3,648	-0.47%
2024/02/26	17.3	9.74	1	9.77	9.76	16.3	3,614	0.45%
2024/02/23	19	9.75	15	9.73	9.74	4	3,593	0.11%
2024/02/22	43	9.79	17	9.80	9.78	26	3,559	0.73%
2024/02/21	20	9.80	0	0.00	9.80	20	3,560	0.56%
2024/02/20	33.2	9.88	12	9.90	9.85	21.2	3,530	0.60%
2024/02/19	37	9.80	41	9.84	9.86	-4	3,485	-0.11%
2024/02/16	68.3	9.67	20	9.67	9.68	48.3	3,454	1.40%
2024/02/15	138.9	9.66	20	9.64	9.64	118.9	3,431	3.47%	大買/鉅額交易
2024/02/05	36	9.36	10	9.38	9.38	26	3,326	0.78%
2024/02/02	17	9.42	0	0.00	9.41	17	3,308	0.51%
2024/02/01	1	9.44	16	9.45	9.46	-15	3,293	-0.46%
2024/01/31	9	9.43	2	9.44	9.42	7	3,295	0.21%
2024/01/30	11	9.42	0	0.00	9.43	11	3,281	0.34%
2024/01/29	10	9.48	5	9.49	9.47	5	3,266	0.15%
2024/01/26	21	9.51	20	9.53	9.50	1	3,271	0.03%
2024/01/25	0	0.00	7	9.49	9.48	-7	3,270	-0.21%
2024/01/24	10	9.45	12	9.51	9.50	-2	3,266	-0.06%
2024/01/23	2	9.44	11	9.45	9.45	-9	3,256	-0.28%
2024/01/22	36	9.41	7	9.43	9.41	29	3,280	0.88%
2024/01/19	12.3	9.38	2	9.40	9.39	10.3	3,253	0.32%
2024/01/18	22	9.33	0	0.00	9.33	22	3,254	0.68%
2024/01/17	48	9.31	8	9.34	9.36	40	3,225	1.24%
2024/01/16	50	9.44	1	9.42	9.41	49	3,155	1.55%
2024/01/15	42	9.60	2	9.61	9.58	40	3,038	1.32%
2024/01/12	51	9.66	5	9.66	9.64	46	3,018	1.52%
2024/01/11	70	9.72	18	9.72	9.68	52	2,984	1.74%
2024/01/10	55	9.85	2	9.88	9.82	53	2,908	1.82%
2024/01/09	14	9.91	0	0.00	9.92	14	2,874	0.49%
2024/01/08	5	9.93	0	0.00	9.93	5	2,867	0.17%
2024/01/05	12	9.93	7	9.94	9.93	5	2,881	0.17%
2024/01/04	25.1	9.92	3	9.93	9.92	22.1	2,880	0.77%
2024/01/03	10	9.93	55	9.97	9.92	-45	2,930	-1.54%
2024/01/02	2	9.99	0	0.00	9.99	2	2,875	0.07%
2023/12/29	9	10.00	12	10.01	9.98	-3	2,853	-0.11%
2023/12/28	4.4	10.02	15	9.99	10.05	-10.6	2,809	-0.38%
2023/12/27	0.3	9.92	13	9.97	9.97	-12.7	2,770	-0.46%
2023/12/26	1	9.87	4	9.90	9.91	-3	2,730	-0.11%
2023/12/25	0	0.00	7	9.88	9.88	-7	2,705	-0.26%
2023/12/22	4	9.88	15	9.88	9.85	-11	2,718	-0.40%
2023/12/21	3	9.83	2	9.87	9.87	1	2,729	0.04%
2023/12/20	41	9.86	5	9.87	9.88	36	2,728	1.32%
2023/12/19	11.1	9.87	120	9.88	9.87	-108.9	2,689	-4.05%	大賣/鉅額交易
2023/12/18	6	9.99	100	9.96	9.97	-94	2,657	-3.54%
2023/12/15	4	10.06	20	10.05	10.05	-16	2,581	-0.62%
2023/12/14	33	10.10	9	10.10	10.05	24	2,536	0.95%
2023/12/13	90	10.03	60.6	10.06	10.05	29.4	2,433	1.21%
2023/12/12	16.7	9.91	7	9.94	9.93	9.7	2,250	0.43%
2023/12/11	17	9.82	140	9.89	9.93	-123	2,228	-5.52%	大賣/鉅額交易
2023/12/08	16	9.71	11	9.71	9.72	5	2,090	0.24%
2023/12/07	26	9.72	0	0.00	9.69	26	2,085	1.25%
2023/12/06	75	9.76	25	9.78	9.76	50	2,093	2.39%
2023/12/05	45	9.69	2	9.69	9.72	43	2,082	2.07%
2023/12/04	30	9.72	0	0.00	9.71	30	2,126	1.41%
2023/12/01	36	9.70	0	0.00	9.71	36	2,188	1.64%
2023/11/30	24	9.71	0	0.00	9.72	24	2,254	1.06%
2023/11/29	46	9.74	5	9.73	9.73	41	2,295	1.79%
2023/11/28	12	9.76	9	9.73	9.76	3	2,340	0.13%
2023/11/27	0	0.00	80	9.64	9.61	-80	2,282	-3.51%
2023/11/24	24	9.63	0	0.00	9.63	24	2,294	1.05%
2023/11/22	10	9.67	0	0.00	9.68	10	2,331	0.43%
2023/11/21	0	0.00	3	9.71	9.69	-3	2,364	-0.13%
2023/11/20	10	9.63	0	0.00	9.64	10	2,373	0.42%
2023/11/16	10	9.59	4	9.60	9.61	6	2,405	0.25%
2023/11/15	3	9.50	9	9.58	9.61	-6	2,420	-0.25%
2023/11/13	10.1	9.46	1.5	9.48	9.45	8.6	2,488	0.34%
2023/11/09	5	9.46	0	0.00	9.45	5	2,735	0.18%
2023/11/08	0	0.00	1	9.52	9.50	-1	2,963	-0.03%
2023/11/06	3	9.55	6	9.59	9.59	-3	3,066	-0.10%
2023/11/01	2	9.32	1	9.40	9.34	1	3,108	0.03%
2023/10/31	11	9.35	5	9.35	9.32	6	3,187	0.19%
2023/10/30	5	9.31	0.2	9.42	9.30	4.8	3,312	0.14%
2023/10/26	7	9.37	3	9.39	9.37	4	3,405	0.12%
2023/10/25	4	9.48	0	0.00	9.43	4	3,419	0.12%
2023/10/24	5	9.42	0	0.00	9.46	5	3,544	0.14%
2023/10/20	3	9.44	56	9.45	9.43	-53	3,745	-1.41%
2023/10/19	10	9.57	0	0.00	9.57	10	3,782	0.26%
2023/10/18	4	9.69	0	0.00	9.44	4	3,827	0.10%
2023/10/17	9	9.76	1	9.76	9.74	8	3,818	0.21%
2023/10/16	0	0.00	13	9.79	9.82	-13	3,904	-0.33%
2023/10/12	0	0.00	1	9.85	9.84	-1	3,961	-0.03%
2023/10/11	2.2	9.69	91	9.69	9.74	-88.8	3,941	-2.25%
2023/10/06	0	9.42	0.2	9.45	9.42	-0.2	3,903	0.00%
2023/10/05	3	9.40	1	9.46	9.41	2	3,943	0.05%
2023/10/04	13	9.38	2	9.38	9.36	11	3,966	0.28%
2023/10/03	2	9.50	1	9.53	9.51	1	3,934	0.03%
2023/09/28	1	9.51	0.3	9.53	9.51	0.7	4,033	0.02%
2023/09/26	1	9.50	0	0.00	9.51	1	4,083	0.02%
2023/09/25	1	9.58	0	0.00	9.55	1	4,097	0.02%
2023/09/22	0	0.00	3	9.51	9.52	-3	4,160	-0.07%
2023/09/21	5	9.53	0	0.00	9.52	5	4,184	0.12%
2023/09/20	1	9.62	1	9.70	9.62	0	4,180	0.00%
2023/09/19	12	9.64	0.4	9.64	9.63	11.6	4,230	0.28%
2023/09/15	6	9.64	0	0.00	9.62	6	4,282	0.14%
2023/09/14	3	9.62	0	0.00	9.68	3	4,315	0.07%
2023/09/13	30	9.61	12	9.62	9.62	18	4,366	0.41%
2023/09/12	13	9.60	16	9.60	9.65	-3	4,426	-0.07%
2023/09/11	15	9.70	2	9.66	9.64	13	4,459	0.29%
2023/09/08	2	9.71	72	9.70	9.75	-70	4,484	-1.56%
2023/09/07	1	9.79	3	9.82	9.78	-2	4,509	-0.04%
2023/09/06	12	9.97	58	9.94	9.93	-46	4,501	-1.02%
2023/09/05	4.2	9.93	30	9.93	9.93	-25.8	4,436	-0.58%
2023/09/04	0	0.00	24	9.77	9.87	-24	4,363	-0.55%
2023/09/01	12	9.63	12	9.65	9.68	0	4,331	0.00%
2023/08/31	0	0.00	5	9.48	9.50	-5	4,287	-0.12%
2023/08/30	0	0.00	1	9.55	9.52	-1	4,321	-0.02%
2023/08/29	9	9.50	7	9.50	9.51	2	4,320	0.05%
2023/08/28	10.6	9.44	25.4	9.48	9.48	-14.7	4,335	-0.34%
2023/08/25	0.9	9.35	15	9.34	9.36	-14.1	4,354	-0.32%
2023/08/24	127	9.23	3	9.29	9.22	124	4,358	2.85%	大買/鉅額交易
2023/08/23	8.1	9.22	25	9.26	9.25	-16.9	4,350	-0.39%
2023/08/22	49.4	9.20	3	9.18	9.20	46.4	4,361	1.06%
2023/08/21	23	9.04	0	0.00	9.03	23	4,347	0.53%
2023/08/18	52.5	9.01	5	9.02	9.00	47.5	4,365	1.09%
2023/08/17	53	8.95	16	8.91	9.01	37	4,365	0.85%
2023/08/16	71	8.99	2	8.96	8.98	69	4,449	1.55%
2023/08/15	31	9.21	18	9.23	9.19	13	4,305	0.30%
2023/08/14	76.7	9.39	233	9.35	9.24	-156.3	4,383	-3.57%	大賣/鉅額交易
2023/08/11	37	9.74	110	9.73	9.72	-73	4,233	-1.72%	大賣/
2023/08/10	41	9.86	38	9.87	9.85	3	4,327	0.07%
2023/08/09	2	9.86	1	9.88	9.90	1	4,414	0.02%
2023/08/08	56	9.90	0	0.00	9.88	56	4,436	1.26%
2023/08/07	14	9.87	0	0.00	9.90	14	4,465	0.31%
2023/08/04	33.1	9.87	163	9.89	9.84	-130	4,471	-2.91%	大賣/鉅額交易
2023/08/02	135	9.92	1	9.96	9.90	134	4,443	3.02%	大買/鉅額交易
2023/08/01	19	9.99	0	0.00	10.00	19	4,356	0.44%
2023/07/31	60	9.99	340.8	10.05	9.98	-280.8	4,516	-6.22%	大賣/鉅額交易
2023/07/28	146	10.01	3	10.00	10.00	143	4,555	3.14%	大買/鉅額交易
2023/07/27	72	10.03	3	10.05	10.05	69	4,545	1.52%
2023/07/26	8	10.24	70	10.26	10.25	-62	4,466	-1.39%
2023/07/25	34	10.17	44	10.20	10.20	-10	4,361	-0.23%
2023/07/24	44	10.17	5	10.20	10.15	39	4,338	0.90%
2023/07/21	0	0.00	14	10.25	10.20	-14	4,301	-0.33%
2023/07/20	54	10.20	12	10.24	10.25	42	4,312	0.97%
2023/07/19	59	10.22	18.2	10.23	10.15	40.8	4,298	0.95%
2023/07/18	50	10.10	1	10.10	10.15	49	4,283	1.14%
2023/07/17	2	10.10	53	10.05	10.10	-51	4,319	-1.18%
2023/07/14	80	10.05	0	0.00	10.10	80	4,444	1.80%
2023/07/13	175	10.01	14	10.05	10.00	161	4,628	3.48%	大買/鉅額交易
2023/07/12	53	10.00	0	0.00	10.00	53	4,783	1.11%
2023/07/11	10	10.10	0	0.00	10.15	10	4,887	0.20%
2023/07/07	20	9.99	6	9.99	10.00	14	5,115	0.27%
2023/07/06	322	10.00	35	10.03	10.00	287	5,077	5.65%	大買/鉅額交易
2023/07/05	4	10.10	7.5	10.10	10.10	-3.5	5,062	-0.07%
2023/07/04	36	10.08	5	10.05	10.10	31	5,076	0.61%
2023/07/03	16.1	10.12	4	10.16	10.15	12.1	5,165	0.23%
2023/06/30	10	10.15	13	10.13	10.20	-3	5,166	-0.06%
2023/06/29	25	10.09	1	10.05	10.05	24	5,143	0.47%
2023/06/28	104	10.05	2	10.05	10.05	102	5,146	1.98%	大買/鉅額交易
2023/06/27	152	10.05	5.5	10.10	10.05	146.5	5,144	2.85%	大買/鉅額交易
2023/06/26	51	10.05	8	10.05	10.05	43	5,110	0.84%
2023/06/21	110	10.05	31	10.05	10.05	79	5,098	1.55%	大買/
2023/06/20	181	10.05	3.3	10.01	10.05	177.7	5,136	3.46%	大買/鉅額交易
2023/06/19	223	10.06	33.1	10.10	10.05	189.9	5,106	3.72%	大買/鉅額交易
2023/06/16	36	10.11	0	0.00	10.10	36	5,096	0.71%
2023/06/15	32	10.17	6	10.15	10.15	26	5,064	0.51%
2023/06/14	44.1	10.11	2	10.15	10.20	42.1	5,090	0.83%
2023/06/13	363	10.15	0	0.00	10.10	363	5,203	6.98%	大買/鉅額交易
2023/06/12	8	10.15	58	10.15	10.15	-50	5,279	-0.95%
2023/06/09	23	10.22	1	10.25	10.25	22	5,416	0.41%
2023/06/08	9	10.25	0	0.00	10.20	9	5,507	0.16%
2023/06/07	13.5	10.26	0.1	10.30	10.20	13.4	5,619	0.24%
2023/06/06	10	10.25	8	10.25	10.30	2	5,727	0.03%
2023/06/05	10	10.25	0	0.00	10.25	10	5,786	0.17%
2023/06/01	3	10.22	623	10.20	10.20	-620	5,771	-10.74%	大賣/鉅額交易
2023/05/31	13	10.19	152	10.25	10.30	-139	5,844	-2.38%	大賣/鉅額交易
2023/05/30	0	0.00	31.1	10.20	10.15	-31.1	5,864	-0.53%
2023/05/29	5	10.20	0.1	10.20	10.20	4.9	5,929	0.08%
2023/05/26	328	10.20	0	0.00	10.20	328	5,959	5.50%	大買/鉅額交易
2023/05/25	10	10.20	61	10.21	10.15	-51	6,000	-0.85%
2023/05/24	9	10.25	42	10.24	10.20	-33	6,021	-0.55%
2023/05/23	10	10.31	25.7	10.35	10.25	-15.7	6,034	-0.26%
2023/05/22	15	10.32	124	10.30	10.35	-109	6,047	-1.80%	大賣/鉅額交易
2023/05/19	14	10.23	70.9	10.17	10.15	-56.9	5,908	-0.96%
2023/05/18	173	10.27	25	10.29	10.25	148	5,908	2.50%	大買/鉅額交易
2023/05/17	53	10.20	5	10.20	10.20	48	5,802	0.83%
2023/05/16	63	10.12	6	10.12	10.15	57	5,770	0.99%
2023/05/15	56	9.98	11	10.02	10.00	45	5,700	0.79%
2023/05/12	3	9.95	503.3	9.94	9.94	-500.3	5,627	-8.89%	大賣/鉅額交易
2023/05/11	14	9.93	0	0.00	9.97	14	5,621	0.25%
2023/05/10	27	9.94	6	9.94	9.95	21	5,679	0.37%
2023/05/09	15	9.95	37	9.95	9.94	-22	5,749	-0.38%
2023/05/08	19	9.99	16.1	9.98	10.00	2.9	5,798	0.05%
2023/05/05	439.9	10.01	70.7	10.00	9.96	369.2	5,977	6.18%	大買/鉅額交易
2023/05/04	100	10.13	47	10.10	10.10	53	5,966	0.89%
2023/05/03	3	10.27	7	10.25	10.20	-4	5,883	-0.07%
2023/05/02	276	10.35	13	10.37	10.35	263	5,913	4.45%	大買/鉅額交易
2023/04/28	363	10.24	9	10.22	10.25	354	6,021	5.88%	大買/鉅額交易
2023/04/27	25	10.13	5	10.13	10.15	20	5,988	0.33%
2023/04/26	15	10.07	38	10.07	10.05	-23	6,002	-0.38%
2023/04/25	40	10.14	487	10.07	10.05	-447	6,047	-7.39%	大賣/鉅額交易
2023/04/24	5	10.05	386	10.02	10.05	-381	6,146	-6.20%	大賣/鉅額交易
2023/04/21	53	10.12	407	10.07	10.05	-354	6,509	-5.44%	大賣/鉅額交易
2023/04/20	12	10.17	442	10.13	10.15	-430	6,441	-6.68%	大賣/鉅額交易
2023/04/19	124	10.27	242	10.22	10.15	-118	6,360	-1.86%	大買/大賣/鉅額交易
2023/04/18	81	10.38	97	10.35	10.30	-16	6,194	-0.26%
2023/04/17	475	10.21	174	10.14	10.20	301	5,989	5.03%	大買/大賣/鉅額交易
2023/04/14	33	10.06	341	10.05	10.05	-308	5,806	-5.30%	大賣/鉅額交易
2023/04/13	27	10.01	1,911	10.02	10.00	-1,884	5,663	-33.27%	大賣/鉅額交易
2023/04/12	65	9.93	7	9.89	9.96	58	5,481	1.06%
2023/04/11	109	9.86	106	9.88	9.84	3	5,408	0.06%	大買/大賣/
2023/04/10	67	9.85	69	9.86	9.83	-2	5,381	-0.04%
2023/04/07	130	9.84	5	9.86	9.83	125	5,345	2.34%	大買/鉅額交易
2023/04/06	612	9.83	45	9.83	9.83	567	5,298	10.70%	大買/鉅額交易
2023/03/31	138.2	9.67	0	0.00	9.68	138.2	5,167	2.67%	大買/鉅額交易
2023/03/30	21	9.64	21	9.63	9.64	0	5,131	0.00%
2023/03/29	81	9.60	39.7	9.61	9.61	41.3	5,091	0.81%
2023/03/28	400	9.64	17	9.59	9.58	383	5,087	7.53%	大買/鉅額交易
2023/03/27	384	9.54	64	9.55	9.55	320	5,059	6.33%	大買/鉅額交易
2023/03/24	139	9.54	4	9.54	9.53	135	5,035	2.68%	大買/鉅額交易
2023/03/23	94	9.59	0	0.00	9.59	94	5,007	1.88%
2023/03/22	11	9.58	4.5	9.59	9.59	6.5	4,956	0.13%
2023/03/21	26	9.50	7	9.50	9.52	19	4,927	0.39%
2023/03/20	3	9.39	143	9.40	9.41	-140	4,881	-2.87%	大賣/鉅額交易
2023/03/17	11.1	9.42	9	9.37	9.40	2.1	4,844	0.04%
2023/03/16	32	9.04	227	9.05	9.15	-195	4,791	-4.07%	大賣/鉅額交易
2023/03/15	62	9.37	282	9.40	9.25	-220	4,638	-4.74%	大賣/鉅額交易
2023/03/14	182	9.55	62	9.47	9.42	120	4,533	2.65%	大買/鉅額交易
2023/03/13	85	9.69	61	9.69	9.72	24	4,363	0.55%
2023/03/10	117	9.86	37.3	9.89	9.82	79.7	4,248	1.88%	大買/
2023/03/09	64.5	9.96	68	9.97	9.96	-3.5	4,124	-0.08%
2023/03/08	5	9.79	42	9.79	9.85	-37	3,980	-0.93%
2023/03/07	29	9.73	9	9.74	9.75	20	3,908	0.51%
2023/03/06	26	9.69	0	0.00	9.70	26	3,879	0.67%
2023/03/03	74	9.67	21	9.62	9.62	53	3,870	1.37%
2023/03/02	227	9.76	12	9.82	9.73	215	3,774	5.70%	大買/鉅額交易
2023/03/01	35	9.74	28	9.77	9.77	7	3,710	0.19%
2023/02/24	33	9.72	23	9.72	9.71	10	3,614	0.28%
2023/02/23	102	9.70	26	9.69	9.69	76	3,564	2.13%	大買/
2023/02/22	45.1	9.60	82	9.58	9.63	-37	3,493	-1.06%
2023/02/21	108	9.64	2	9.65	9.61	106	3,438	3.08%	大買/鉅額交易
2023/02/20	157.1	9.68	5	9.68	9.68	152.1	3,411	4.46%	大買/鉅額交易
2023/02/17	8	9.68	9	9.67	9.67	-1	3,368	-0.03%
2023/02/16	115	9.69	38	9.67	9.69	77	3,401	2.26%	大買/
2023/02/15	29	9.67	15	9.68	9.67	14	3,403	0.41%
2023/02/14	99.1	9.72	24.9	9.71	9.71	74.2	3,361	2.21%
2023/02/13	13	9.68	29	9.70	9.72	-16	3,318	-0.48%
2023/02/10	23	9.61	10	9.64	9.63	13	3,220	0.40%
2023/02/09	34	9.59	11	9.58	9.60	23	3,183	0.72%
2023/02/08	59	9.57	68	9.56	9.60	-9	3,151	-0.29%
2023/02/07	115	9.70	4.5	9.68	9.68	110.5	3,034	3.64%	大買/鉅額交易
2023/02/06	15	9.67	37	9.70	9.71	-22	2,939	-0.75%
2023/02/03	22	9.68	88	9.64	9.74	-66	2,862	-2.31%
2023/02/02	27.1	9.46	19	9.47	9.53	8.1	2,642	0.31%
2023/02/01	4.1	9.30	71	9.31	9.29	-66.9	2,465	-2.71%
2023/01/31	50	9.23	126	9.24	9.25	-76	2,425	-3.13%	大賣/
2023/01/30	45	9.23	37	9.24	9.24	8	2,378	0.34%
2023/01/17	8	9.07	15	9.10	9.10	-7	2,227	-0.31%
2023/01/16	20	9.10	20	9.08	9.08	0	2,216	0.00%
2023/01/13	41	9.14	22.6	9.13	9.13	18.4	2,187	0.84%
2023/01/12	186	9.17	34	9.19	9.17	152	2,174	6.99%	大買/鉅額交易
2023/01/11	186	9.09	185	9.12	9.11	1	2,017	0.05%	大買/大賣/
2023/01/10	8	8.50	14	8.50	8.51	-6	1,624	-0.37%
2023/01/09	11	8.47	2	8.47	8.46	9	1,617	0.56%
2023/01/06	0	0.00	22	8.43	8.42	-22	1,627	-1.35%
2023/01/05	3	8.39	4	8.40	8.42	-1	1,693	-0.06%
2023/01/04	0	0.00	6	8.35	8.35	-6	1,708	-0.35%
2023/01/03	3	8.33	0	0.00	8.35	3	1,743	0.17%
2022/12/30	3	8.43	13	8.45	8.39	-10	1,761	-0.57%
2022/12/29	53	8.27	0	0.00	8.29	53	1,758	3.01%
2022/12/27	5	8.35	0	0.00	8.36	5	1,784	0.28%
2022/12/26	0	0.00	40	8.33	8.35	-40	1,813	-2.21%
2022/12/23	50	8.33	40	8.33	8.32	10	1,869	0.54%
2022/12/22	30	8.35	0	0.00	8.35	30	1,921	1.56%
2022/12/21	0	0.00	1	8.33	8.32	-1	1,986	-0.05%
2022/12/20	61	8.43	0	0.00	8.36	61	2,024	3.01%
2022/12/16	17	8.43	0	0.00	8.43	17	2,076	0.82%
2022/12/15	10	8.47	0	0.00	8.50	10	2,103	0.48%
2022/12/13	0	0.00	2	8.49	8.45	-2	2,123	-0.09%
2022/12/09	10	8.45	1	8.48	8.47	9	2,149	0.42%
2022/12/08	7	8.46	0	0.00	8.45	7	2,178	0.32%
2022/12/07	0	0.00	35	8.55	8.50	-35	2,188	-1.60%
2022/12/06	54	8.53	0	0.00	8.49	54	2,199	2.46%
2022/12/05	5	8.60	30	8.59	8.59	-25	2,284	-1.09%
2022/12/02	7	8.58	0	0.00	8.58	7	2,290	0.31%
2022/12/01	50	8.59	0	0.00	8.59	50	2,310	2.17%
2022/11/30	10	8.52	5	8.56	8.55	5	2,329	0.21%
2022/11/29	0	0.00	7	8.50	8.50	-7	2,353	-0.30%
2022/11/28	1	8.40	10	8.40	8.43	-9	2,392	-0.38%
2022/11/25	1	8.48	12	8.46	8.46	-11	2,414	-0.46%
2022/11/24	20	8.42	0	0.00	8.41	20	2,444	0.82%
2022/11/23	0	0.00	8	8.41	8.41	-8	2,438	-0.33%
2022/11/22	1	8.35	0	0.00	8.35	1	2,438	0.04%
2022/11/21	4	8.26	0	0.00	8.33	4	2,452	0.16%
2022/11/18	6	8.27	0	0.00	8.25	6	2,462	0.24%
2022/11/17	30	8.30	1	8.30	8.26	29	2,478	1.17%
2022/11/16	11	8.32	7	8.28	8.25	4	2,479	0.16%
2022/11/15	8	8.34	1	8.35	8.40	7	2,466	0.28%
2022/11/14	0	8.38	9	8.34	8.41	-9	2,467	-0.36%
2022/11/11	0	0.00	40	8.26	8.25	-40	2,444	-1.64%
2022/11/10	13	8.14	4	8.15	8.14	9	2,444	0.37%
2022/11/09	5	8.18	0	0.00	8.17	5	2,457	0.20%
2022/11/08	25	8.16	5	8.16	8.15	20	2,481	0.81%
2022/11/07	40	8.10	0	0.00	8.15	40	2,492	1.60%
2022/11/04	4	7.97	51	8.03	8.07	-47	2,600	-1.81%
2022/11/03	2	8.01	0	0.00	8.02	2	2,655	0.08%
2022/11/02	1	8.05	6	8.07	8.05	-5	2,702	-0.19%
2022/11/01	35	8.01	169	8.02	8.04	-134	2,712	-4.94%	大賣/鉅額交易
2022/10/31	4	7.97	0	0.00	7.94	4	2,725	0.15%
2022/10/28	0	0.00	10	7.96	7.92	-10	2,770	-0.36%
2022/10/27	54.1	7.97	0	0.00	7.98	54.1	2,792	1.94%
2022/10/26	55	7.95	31	7.94	7.96	24	2,815	0.85%
2022/10/24	2	7.94	0	0.00	7.94	2	2,819	0.07%
2022/10/21	32	7.90	0	0.00	7.90	32	2,828	1.13%
2022/10/20	6	7.77	10	8.11	8.11	-4	2,845	-0.14%
2022/10/19	26	7.90	0	0.00	7.90	26	2,890	0.90%
2022/10/18	4	7.96	1	7.96	7.99	3	2,890	0.10%
2022/10/17	5	7.85	0	0.00	7.93	5	2,982	0.17%
2022/10/14	0	0.00	3	8.01	8.00	-3	3,015	-0.10%
2022/10/13	24	7.93	5	7.90	7.90	19	3,070	0.62%
2022/10/12	8	8.01	0	0.00	8.09	8	3,055	0.26%
2022/10/11	4	8.07	1	8.05	8.04	3	3,106	0.10%
2022/10/06	6	8.26	0.7	8.27	8.28	5.3	3,167	0.17%
2022/10/04	0	0.00	2.3	8.23	8.23	-2.3	3,273	-0.07%
2022/10/03	3	8.20	36	8.19	8.18	-33	3,279	-1.01%
2022/09/30	4	8.25	0	0.00	8.27	4	3,271	0.12%
2022/09/29	1	8.24	21	8.24	8.38	-20	3,253	-0.61%
2022/09/28	25	8.09	2	8.09	8.05	23	3,232	0.71%
2022/09/27	16	8.26	23.7	8.29	8.28	-7.7	3,194	-0.24%
2022/09/26	26.7	8.44	17	8.46	8.38	9.7	3,204	0.30%
2022/09/23	2	8.64	32	8.59	8.62	-30	3,197	-0.94%
2022/09/22	11	8.58	0	0.00	8.62	11	3,254	0.34%
2022/09/21	6	8.65	0	0.00	8.64	6	3,231	0.19%
2022/09/20	0	0.00	5	8.70	8.68	-5	3,223	-0.16%
2022/09/19	6	8.67	2	8.71	8.66	4	3,268	0.12%
2022/09/16	5	8.74	1	8.74	8.77	4	3,311	0.12%
2022/09/15	3	8.74	5	8.72	8.76	-2	3,331	-0.06%
2022/09/14	2	8.66	46	8.60	8.66	-44	3,342	-1.32%
2022/09/13	47	8.79	2	8.78	8.75	45	3,399	1.32%
2022/09/12	15	8.77	11	8.76	8.79	4	3,430	0.12%
2022/09/08	0	0.00	1.1	8.48	8.55	-1.1	3,362	-0.03%
2022/09/07	11	8.50	47	8.54	8.47	-36	3,395	-1.06%
2022/09/06	15.1	8.71	21.1	8.70	8.67	-6	3,376	-0.18%
2022/09/05	5	8.69	66	8.68	8.72	-61	3,409	-1.79%
2022/09/02	12	8.73	6	8.72	8.70	6	3,445	0.17%
2022/09/01	15	8.61	12	8.63	8.64	3	3,425	0.09%
2022/08/31	4	8.60	4	8.67	8.69	0	3,433	0.00%
2022/08/29	12	8.50	4	8.53	8.51	8	3,489	0.23%
2022/08/26	33	8.64	3	8.63	8.61	30	3,551	0.84%
2022/08/25	8	8.60	11	8.60	8.58	-3	3,549	-0.08%
2022/08/24	0.1	8.56	6	8.52	8.51	-5.9	3,558	-0.16%
2022/08/23	7	8.46	6	8.44	8.46	1	3,590	0.03%
2022/08/22	5	8.45	5	8.49	8.49	0	3,760	0.00%
2022/08/19	15	8.51	9	8.52	8.53	6	3,850	0.16%
2022/08/18	47	8.64	10	8.62	8.57	37	3,840	0.96%
2022/08/17	20	8.59	9	8.61	8.60	11	3,856	0.29%
2022/08/16	11	8.58	0	0.00	8.53	11	3,864	0.28%
2022/08/15	10	8.55	5	8.57	8.57	5	3,885	0.13%
2022/08/12	50	8.50	62	8.51	8.51	-12	3,922	-0.31%
2022/08/11	8.2	8.48	302	8.47	8.51	-293.9	3,970	-7.40%	大賣/鉅額交易
2022/08/10	0	0.00	2	8.31	8.31	-2	4,063	-0.05%
2022/08/09	21	8.23	1	8.25	8.25	20	4,059	0.49%
2022/08/05	2.1	8.13	23	8.16	8.18	-20.9	4,125	-0.51%
2022/08/04	2.2	8.06	1	8.03	8.06	1.1	4,218	0.03%
2022/08/03	8	8.13	0.4	8.15	8.10	7.6	4,264	0.18%
2022/08/02	2	8.12	0	0.00	8.16	2	4,397	0.05%
2022/08/01	1	8.21	2	8.20	8.20	-1	4,651	-0.02%
2022/07/29	0	0.00	1	8.17	8.16	-1	4,750	-0.02%
2022/07/28	1	8.19	6	8.22	8.21	-5	4,839	-0.10%
2022/07/27	108.2	8.17	1	8.20	8.19	107.2	4,877	2.20%	大買/鉅額交易
2022/07/26	2	8.29	1	8.30	8.28	1	4,906	0.02%
2022/07/25	0	0.00	3	8.15	8.15	-3	4,864	-0.06%
2022/07/22	14	8.07	6	8.09	8.08	8	4,933	0.16%
2022/07/21	37	7.87	0	0.00	7.95	37	4,994	0.74%
2022/07/20	24	7.98	1	8.06	7.94	23	5,092	0.45%
2022/07/19	15	7.99	0	0.00	7.98	15	5,200	0.29%
2022/07/18	0	0.00	20	8.23	8.22	-20	5,436	-0.37%
2022/07/15	75	8.10	13	8.10	8.09	62	5,469	1.13%
2022/07/14	3	8.22	1	8.26	8.21	2	5,518	0.04%
2022/07/13	8	8.21	8	8.25	8.29	0	5,602	0.00%
2022/07/12	41	8.08	17	8.06	8.03	24	5,958	0.40%
2022/07/11	1.1	8.35	0	0.00	8.34	1.1	6,160	0.02%
2022/07/08	1	8.45	0	0.00	8.42	1	6,481	0.02%
2022/07/07	5	8.36	2	8.31	8.41	3	6,779	0.04%
2022/07/06	0	0.00	1	8.39	8.37	-1	6,977	-0.01%
2022/07/05	6	8.47	3	8.51	8.53	3	7,478	0.04%
2022/07/04	35	8.34	3	8.43	8.36	32	7,835	0.41%
2022/07/01	14	8.52	55.4	8.60	8.46	-41.4	8,621	-0.48%
2022/06/30	114	8.66	5	8.66	8.70	109	9,074	1.20%	大買/鉅額交易
2022/06/29	3	8.82	5	8.85	8.83	-2	9,407	-0.02%
2022/06/28	4	8.87	1	8.89	8.87	3	9,807	0.03%
2022/06/27	5	8.93	1	8.91	8.92	4	10,135	0.04%
2022/06/24	4	8.87	82	8.88	8.89	-78	10,461	-0.75%
2022/06/23	0	0.00	4	8.76	8.75	-4	10,846	-0.04%
2022/06/22	8	8.71	3	8.80	8.74	5	11,458	0.04%
2022/06/21	0	0.00	6	8.77	8.86	-6	13,696	-0.04%
2022/06/20	4	8.62	2	8.69	8.61	2	14,799	0.01%
2022/06/17	70.3	8.70	16	8.74	8.70	54.3	15,281	0.36%
2022/06/16	41	8.86	79	8.93	8.81	-38	15,533	-0.24%
2022/06/15	2	8.85	3	8.88	8.89	-1	15,966	-0.01%
2022/06/14	2	8.76	44	8.68	8.85	-42	16,129	-0.26%
2022/06/13	57.5	8.70	11	8.69	8.71	46.5	16,142	0.29%
2022/06/10	11	8.94	60	8.93	8.94	-49	16,139	-0.30%
2022/06/09	1.2	8.95	5	9.04	9.04	-3.8	16,190	-0.02%
2022/06/08	22	8.96	57	8.98	8.97	-35	16,215	-0.22%
2022/06/07	45	8.87	1	8.86	8.86	44	16,225	0.27%
2022/06/06	20	8.88	8	8.89	8.91	12	16,273	0.07%
2022/06/02	1	8.76	8	8.81	8.79	-7	16,277	-0.04%
2022/06/01	22	8.79	12	8.80	8.80	10	16,390	0.06%
2022/05/31	21	8.80	21.2	8.82	8.83	-0.2	16,419	0.00%
2022/05/30	62	8.78	29	8.79	8.78	33	16,408	0.20%
2022/05/27	24	8.62	59	8.63	8.62	-35	16,255	-0.22%
2022/05/26	2	8.56	42.1	8.61	8.58	-40.1	16,206	-0.25%
2022/05/25	1	8.54	43	8.56	8.60	-42	16,281	-0.26%
2022/05/24	1	8.73	8	8.63	8.63	-7	16,383	-0.04%
2022/05/23	10	8.65	2	8.65	8.65	8	16,384	0.05%
2022/05/20	43	8.64	4	8.65	8.63	39	16,489	0.24%
2022/05/19	11	8.49	1	8.49	8.55	10	16,506	0.06%
2022/05/18	8.3	8.71	1	8.64	8.70	7.3	16,597	0.04%
2022/05/17	19	8.59	9	8.57	8.57	10	16,552	0.06%
2022/05/16	4.2	8.58	45	8.55	8.59	-40.8	16,571	-0.25%
2022/05/13	23	8.57	186	8.59	8.61	-163	16,657	-0.98%	大賣/鉅額交易
2022/05/12	18	8.53	136	8.58	8.48	-118	16,737	-0.71%	大賣/鉅額交易
2022/05/11	16	8.79	76.3	8.81	8.76	-60.2	16,784	-0.36%
2022/05/10	22.3	8.86	135	8.90	8.95	-112.8	16,831	-0.67%	大賣/鉅額交易
2022/05/09	26.4	8.87	292	8.89	8.67	-265.6	16,916	-1.57%	大賣/鉅額交易
2022/05/06	43	9.14	48.2	9.14	9.13	-5.2	16,773	-0.03%
2022/05/05	145	9.44	278	9.42	9.35	-133	16,890	-0.79%	大買/大賣/鉅額交易
2022/05/04	38.1	9.41	24.4	9.43	9.45	13.7	16,853	0.08%
2022/05/03	82	9.38	67	9.37	9.38	15	16,900	0.09%
2022/04/29	98.2	9.57	10	9.62	9.54	88.2	16,972	0.52%
2022/04/28	15	9.51	0	0.00	9.50	15	17,102	0.09%
2022/04/27	84.1	9.56	60	9.55	9.55	24.1	17,147	0.14%
2022/04/26	46	9.78	49	9.81	9.76	-3	17,355	-0.02%
2022/04/25	81.2	9.69	29	9.69	9.67	52.2	17,660	0.30%
2022/04/22	87	9.84	288	9.84	9.99	-201	18,078	-1.11%	大賣/鉅額交易
2022/04/21	84	9.66	41	9.66	9.68	43	19,660	0.22%
2022/04/20	80.2	9.63	4	9.62	9.77	76.2	20,780	0.37%
2022/04/19	66	9.69	54	9.69	9.69	12	20,910	0.06%
2022/04/18	282.4	9.59	125	9.64	9.55	157.4	21,217	0.74%	大買/大賣/鉅額交易
2022/04/15	48.3	9.98	55	10.01	9.96	-6.7	20,854	-0.03%
2022/04/14	143.1	10.08	28.1	10.03	10.00	115	20,616	0.56%	大買/鉅額交易
2022/04/13	38.6	10.17	47	10.20	10.30	-8.4	20,313	-0.04%
2022/04/12	34.1	10.16	28	10.16	10.15	6.1	20,010	0.03%
2022/04/11	174	10.41	70	10.44	10.35	104	19,793	0.53%	大買/鉅額交易
2022/04/08	183	10.45	172.9	10.51	10.65	10.1	19,271	0.05%	大買/大賣/
2022/04/07	395	10.60	547	10.67	10.50	-152	18,920	-0.80%	大買/大賣/鉅額交易
2022/04/06	88	10.54	101.4	10.53	10.60	-13.4	18,120	-0.07%	大賣/
2022/04/01	118	10.36	70	10.35	10.35	48	17,639	0.27%	大買/
2022/03/31	177	10.35	54	10.31	10.25	123	17,251	0.71%	大買/鉅額交易
2022/03/30	74	10.25	127	10.25	10.25	-53	16,852	-0.31%	大賣/
2022/03/29	59	10.15	80	10.19	10.10	-21	16,509	-0.13%
2022/03/28	181.3	10.19	119.5	10.24	10.20	61.8	16,133	0.38%	大買/大賣/
2022/03/25	956.2	10.40	313.5	10.32	10.30	642.7	15,702	4.09%	大買/大賣/鉅額交易
2022/03/24	1,579.5	10.97	606	10.97	10.65	973.5	15,059	6.46%	大買/大賣/鉅額交易
2022/03/23	2,724.1	10.84	3,821	10.89	11.00	-1,096.9	12,773	-8.59%	大買/大賣/鉅額交易
2022/03/22	368.6	9.93	232	9.93	10.00	136.6	11,587	1.18%	大買/大賣/鉅額交易
2022/03/21	295	9.59	78.6	9.64	9.62	216.4	11,062	1.96%	大買/鉅額交易
2022/03/18	638	9.35	598.4	9.41	9.50	39.6	10,790	0.37%	大買/大賣/
2022/03/17	32	9.13	727.5	9.13	9.11	-695.5	10,324	-6.74%	大賣/鉅額交易
2022/03/16	112	9.01	22	9.05	9.01	90	10,146	0.89%	大買/
2022/03/15	53	8.98	283	8.99	8.99	-230	10,074	-2.28%	大賣/鉅額交易
2022/03/14	552	9.00	215	8.99	9.02	337	10,018	3.36%	大買/大賣/鉅額交易
2022/03/11	259	8.90	147	8.90	8.95	112	9,950	1.13%	大買/大賣/鉅額交易
2022/03/10	67	8.83	11	8.88	8.87	56	9,891	0.57%
2022/03/09	108.1	8.61	33	8.66	8.64	75.1	9,807	0.77%	大買/
2022/03/08	5	8.46	5	8.45	8.44	0	9,738	0.00%
2022/03/07	137	8.56	82	8.69	8.53	55	9,669	0.57%	大買/
2022/03/04	27	8.87	16	8.89	8.85	11	9,562	0.12%
2022/03/03	35	8.95	13	8.97	8.94	22	9,525	0.23%
2022/03/02	25	8.89	18	8.87	8.90	7	9,506	0.07%
2022/03/01	55	8.93	7	8.95	8.95	48	9,498	0.51%
2022/02/25	8	8.80	25	8.81	8.81	-17	9,463	-0.18%
2022/02/24	60.4	8.92	22.3	8.90	8.86	38.1	9,396	0.41%
2022/02/23	6	9.01	10	9.04	9.01	-4	9,317	-0.04%
2022/02/22	191	9.01	44	9.02	9.01	147	9,350	1.57%	大買/鉅額交易
2022/02/21	266	9.11	8	9.13	9.11	258	9,318	2.77%	大買/鉅額交易
2022/02/18	37	9.12	68	9.14	9.12	-31	9,325	-0.33%
2022/02/17	4	9.09	59	9.11	9.11	-55	9,214	-0.60%
2022/02/16	12	9.04	28	9.05	9.06	-16	9,119	-0.18%
2022/02/15	455	9.06	62	9.04	9.00	393	9,066	4.33%	大買/鉅額交易
2022/02/14	74	9.05	71	9.03	9.02	3	8,916	0.03%
2022/02/11	365	9.03	63	8.96	9.07	302	8,777	3.44%	大買/鉅額交易
2022/02/10	59	8.96	700	8.94	8.94	-641	8,615	-7.44%	大賣/鉅額交易
2022/02/09	227	9.04	783	9.11	9.05	-556	8,491	-6.55%	大買/大賣/鉅額交易
2022/02/08	570	8.97	23	8.97	9.02	547	8,251	6.63%	大買/鉅額交易
2022/02/07	68.3	8.76	113	8.75	8.88	-44.7	8,106	-0.55%	大賣/
2022/01/26	33	8.53	90	8.50	8.52	-57	7,883	-0.72%
2022/01/25	262	8.39	7.4	8.42	8.39	254.6	7,810	3.26%	大買/鉅額交易
2022/01/24	115	8.44	60.1	8.52	8.52	54.9	7,709	0.71%	大買/
2022/01/21	281	8.62	89.5	8.63	8.55	191.5	7,568	2.53%	大買/鉅額交易
2022/01/20	84	8.68	104	8.69	8.75	-20	7,404	-0.27%	大賣/
2022/01/19	531	8.88	355	8.82	8.76	176	7,290	2.41%	大買/大賣/鉅額交易
2022/01/18	405.3	8.97	263	8.91	8.93	142.3	6,927	2.05%	大買/大賣/鉅額交易
2022/01/17	388.9	8.74	383.8	8.74	8.65	5.2	6,473	0.08%	大買/大賣/
2022/01/14	1,121.6	9.26	970.1	9.34	9.00	151.4	5,870	2.58%	大買/大賣/鉅額交易
2022/01/13	460.4	8.91	521	8.83	9.14	-60.6	4,048	-1.50%	大買/大賣/
2022/01/12	165	8.34	41	8.36	8.31	124	2,840	4.37%	大買/鉅額交易
2022/01/11	1,610.3	8.23	1,574	8.34	8.30	36.3	2,605	1.39%	大買/大賣/
2022/01/10	1	8.06	14	8.05	8.06	-13	2,213	-0.59%
2022/01/07	0	0.00	18	8.04	8.02	-18	2,181	-0.83%
2022/01/06	15	7.98	48	8.00	8.01	-33	2,177	-1.52%
2022/01/05	20	7.97	0	0.00	7.98	20	2,150	0.93%
2022/01/04	52	7.99	23	7.99	7.98	29	2,184	1.33%
2022/01/03	27	7.99	2	7.99	7.99	25	2,170	1.15%
2021/12/30	12	8.00	0	8.00	8.00	12	2,177	0.55%
2021/12/29	10	7.98	8	7.98	8.00	2	2,154	0.09%
2021/12/28	11	7.89	13	7.93	7.94	-2	2,137	-0.09%
2021/12/27	1	7.88	10	7.89	7.90	-9	2,142	-0.42%
2021/12/24	12	7.90	0	0.00	7.89	12	2,164	0.55%
2021/12/23	11	7.88	0	0.00	7.89	11	2,170	0.51%
2021/12/22	12	7.88	0	0.00	7.88	12	2,205	0.54%
2021/12/21	0	0.00	1.1	7.91	7.90	-1.1	2,210	-0.05%
2021/12/20	0	0.00	5	7.90	7.90	-5	2,217	-0.23%
2021/12/17	17	7.88	3	7.89	7.89	14	2,235	0.63%
2021/12/16	2.1	7.88	2	7.89	7.88	0.1	2,296	0.00%
2021/12/15	4	7.87	2.7	7.88	7.88	1.3	2,495	0.05%
2021/12/14	20	7.90	0	0.00	7.89	20	3,075	0.65%
2021/12/13	8	7.94	0	0.00	7.93	8	3,334	0.24%
2021/12/10	1	7.94	80	7.96	7.96	-79	3,647	-2.17%
2021/12/09	20	7.94	5	7.95	7.95	15	3,722	0.40%
2021/12/08	2	7.95	14	7.94	7.94	-12	3,835	-0.31%
2021/12/07	0	0.00	7	7.88	7.89	-7	3,867	-0.18%
2021/12/06	5	7.87	31	7.84	7.83	-26	3,916	-0.66%
2021/12/03	6	7.83	0	0.00	7.84	6	4,061	0.15%
2021/12/02	15	7.82	0	0.00	7.77	15	4,361	0.34%
2021/12/01	10	7.76	10	7.82	7.86	0	4,440	0.00%
2021/11/30	4	7.76	0	0.00	7.76	4	4,512	0.09%
2021/11/29	13	7.78	2	7.80	7.83	11	4,536	0.24%
2021/11/26	42	7.89	14.1	7.90	7.89	27.9	4,617	0.60%
2021/11/25	18	7.97	30	7.98	7.98	-12	4,640	-0.26%
2021/11/24	12	7.99	195	7.98	7.98	-183	4,721	-3.88%	大賣/鉅額交易
2021/11/23	21	7.97	30	8.00	7.95	-9	4,788	-0.19%
2021/11/22	26	7.99	20	7.99	7.99	6	4,837	0.12%
2021/11/19	23	8.08	77	8.07	8.04	-54	4,822	-1.12%
2021/11/18	35.1	8.16	18	8.23	8.17	17.1	4,835	0.35%
2021/11/17	7.2	8.09	32.9	8.04	8.12	-25.7	4,879	-0.53%
2021/11/16	13	7.94	33	7.94	7.96	-20	4,784	-0.42%
2021/11/15	93	7.97	11	7.95	7.93	82	4,740	1.73%
2021/11/12	55	7.91	0	0.00	7.92	55	4,689	1.17%
2021/11/11	6	7.89	2	7.90	7.90	4	4,677	0.09%
2021/11/10	10	7.89	0	0.00	7.89	10	4,694	0.21%
2021/11/08	151	7.92	0	0.00	7.92	151	4,681	3.23%	大買/鉅額交易
2021/11/05	0	0.00	23	7.83	7.84	-23	4,666	-0.49%
2021/11/04	15	7.85	0	0.00	7.85	15	4,660	0.32%
2021/11/03	1	7.87	0	0.00	7.86	1	4,664	0.02%
2021/11/02	1	7.84	0	0.00	7.84	1	4,668	0.02%
2021/10/29	21	7.81	0	0.00	7.80	21	4,657	0.45%
2021/10/28	1	7.77	10	7.81	7.79	-9	4,650	-0.19%
2021/10/27	1	7.87	0	0.00	7.82	1	4,625	0.02%
2021/10/25	1.5	7.89	2	7.89	7.89	-0.5	4,592	-0.01%
2021/10/22	3	7.87	45	7.88	7.89	-42	4,637	-0.91%
2021/10/21	8	7.88	9	7.89	7.91	-1	4,651	-0.02%
2021/10/20	12	7.89	13.1	7.86	7.88	-1.1	4,637	-0.02%
2021/10/19	0	0.00	60	7.95	7.93	-60	4,672	-1.28%
2021/10/18	2	7.93	2	7.92	7.94	0	4,688	0.00%
2021/10/15	25	7.90	28	7.90	7.89	-3	4,695	-0.06%
2021/10/14	13	7.88	19	7.87	7.88	-6	4,720	-0.13%
2021/10/13	6	7.75	27	7.75	7.76	-21	4,745	-0.44%
2021/10/12	4	7.71	48	7.68	7.71	-44	4,821	-0.91%
2021/10/08	0	0.00	1	7.58	7.62	-1	4,800	-0.02%
2021/10/07	15	7.57	3	7.61	7.59	12	4,822	0.25%
2021/10/05	13	7.51	0	0.00	7.53	13	4,830	0.27%
2021/10/04	10	7.57	23	7.57	7.57	-13	4,812	-0.27%
2021/10/01	42	7.52	15	7.53	7.52	27	4,771	0.57%
2021/09/30	13	7.61	1	7.63	7.61	12	4,743	0.25%
2021/09/29	42	7.56	2	7.58	7.55	40	4,739	0.84%
2021/09/28	5	7.65	0	0.00	7.66	5	4,709	0.11%
2021/09/27	10	7.66	26	7.60	7.65	-16	4,699	-0.34%
2021/09/24	54	7.55	2	7.57	7.53	52	4,675	1.11%
2021/09/23	21	7.56	4	7.55	7.53	17	4,647	0.37%
2021/09/22	52.5	7.56	186	7.59	7.52	-133.5	4,606	-2.90%	大賣/鉅額交易
2021/09/17	163	8.05	35	8.08	7.80	128	4,428	2.89%	大買/鉅額交易
2021/09/16	274	8.39	272	8.27	8.33	2	3,846	0.05%	大買/大賣/
2021/09/15	14	8.41	247	8.45	8.50	-233	3,576	-6.51%	大賣/鉅額交易
2021/09/14	43	8.13	5	8.10	8.15	38	3,272	1.16%
2021/09/13	75	8.13	19.1	8.15	8.12	55.9	3,185	1.75%
2021/09/10	119	7.93	8.6	7.98	7.96	110.4	3,084	3.58%	大買/鉅額交易
2021/09/09	9	7.86	1	7.78	7.91	8	3,041	0.26%
2021/09/08	52	7.97	336	7.97	7.72	-284	2,992	-9.49%	大賣/鉅額交易
2021/09/07	319	8.11	95.5	8.11	8.19	223.5	2,863	7.81%	大買/鉅額交易
2021/09/06	158	7.83	40	7.82	7.84	118	2,581	4.57%	大買/鉅額交易
2021/09/03	1	7.73	2	7.66	7.71	-1	2,491	-0.04%
2021/09/02	4	7.59	11	7.61	7.58	-7	2,399	-0.29%
2021/09/01	15	7.57	24	7.59	7.62	-9	2,356	-0.38%
2021/08/31	53.1	7.50	46	7.47	7.49	7.1	2,251	0.32%
2021/08/30	3	7.50	22	7.53	7.49	-19	2,203	-0.86%
2021/08/27	6	7.31	1	7.34	7.36	5	2,117	0.24%
2021/08/26	1	7.20	23	7.23	7.27	-22	2,036	-1.08%
2021/08/25	3	7.24	5	7.20	7.20	-2	2,005	-0.10%
2021/08/24	2	7.13	8	7.18	7.22	-6	1,964	-0.31%
2021/08/23	3	7.13	30	7.09	7.13	-27	1,894	-1.43%
2021/08/20	0	0.00	2	6.81	6.82	-2	1,758	-0.11%
2021/08/19	21	6.83	0	0.00	6.83	21	1,814	1.16%
2021/08/18	11	6.87	2	6.84	6.90	9	1,808	0.50%
2021/08/17	10	6.89	0	0.00	6.87	10	1,807	0.55%
2021/08/16	5	6.89	1	6.90	6.88	4	1,799	0.22%
2021/08/13	2	6.92	0	0.00	6.94	2	1,793	0.11%
2021/08/12	7	6.93	1	6.95	6.94	6	1,820	0.33%
2021/08/11	4	6.95	0	0.00	6.93	4	1,839	0.22%
2021/08/10	1	6.94	0	0.00	6.93	1	1,879	0.05%
2021/08/09	1	6.95	8	6.95	6.95	-7	1,962	-0.36%
2021/08/05	13	6.96	8	6.96	6.96	5	2,095	0.24%
2021/08/04	1	6.95	0	0.00	6.98	1	2,227	0.04%
2021/08/03	5	6.97	0	0.00	6.98	5	2,294	0.22%
2021/07/29	1	6.98	0	0.00	7.05	1	2,462	0.04%
2021/07/28	3.1	6.95	2	6.95	6.96	1.1	2,526	0.04%
2021/07/27	0	0.00	18	7.04	7.01	-18	2,562	-0.70%
2021/07/26	66	7.07	0	0.00	7.06	66	2,636	2.50%
2021/07/23	1	7.26	29	7.29	7.27	-28	2,669	-1.05%
2021/07/22	11	7.26	3	7.28	7.26	8	2,746	0.29%
2021/07/21	5	7.26	1	7.27	7.25	4	2,775	0.14%
2021/07/20	63.1	7.20	45	7.24	7.28	18.1	2,828	0.64%
2021/07/19	7	7.21	4	7.23	7.24	3	2,856	0.11%
2021/07/16	28	7.21	24	7.23	7.22	4	2,971	0.13%
2021/07/15	6	7.14	35.5	7.15	7.15	-29.5	2,967	-0.99%
2021/07/14	32	7.11	1	7.10	7.11	31	3,030	1.02%
2021/07/13	30	7.10	8	7.11	7.10	22	3,197	0.69%
2021/07/12	31	7.10	2.1	7.09	7.08	28.9	3,236	0.89%
2021/07/09	12	7.06	2	7.06	7.07	10	3,291	0.30%
2021/07/08	0.1	7.04	0	0.00	7.08	0.1	3,355	0.00%
2021/07/07	2.5	7.06	0	0.00	7.05	2.5	3,490	0.07%
2021/07/06	5	7.09	5	7.08	7.07	0	3,549	0.00%
2021/07/05	0	0.00	8	7.08	7.07	-8	3,558	-0.22%
2021/07/02	5	7.07	1	7.09	7.06	4	3,571	0.11%
2021/07/01	1	7.08	11	7.07	7.08	-10	3,582	-0.28%
2021/06/30	0	0.00	3	7.08	7.08	-3	3,594	-0.08%
2021/06/29	0	0.00	60	7.07	7.07	-60	3,604	-1.66%
2021/06/28	2	7.09	3	7.09	7.10	-1	3,625	-0.03%
2021/06/25	0	0.00	1	7.10	7.08	-1	3,618	-0.03%
2021/06/24	11	7.08	0	7.07	7.08	11	3,622	0.30%
2021/06/23	7	7.06	11	7.05	7.12	-4	3,634	-0.11%
2021/06/22	1	6.94	11	6.94	6.95	-10	3,609	-0.28%
2021/06/21	17	6.91	0	0.00	6.90	17	3,632	0.47%
2021/06/18	4	6.93	0	0.00	6.98	4	3,641	0.11%
2021/06/17	0	0.00	2	6.99	6.99	-2	3,657	-0.05%
2021/06/16	1	6.93	0	0.00	6.93	1	3,667	0.03%
2021/06/15	1	6.98	0	0.00	6.95	1	3,669	0.03%
2021/06/11	4	6.99	0	0.00	6.98	4	3,688	0.11%
2021/06/10	0	0.00	3	7.02	7.01	-3	3,710	-0.08%
2021/06/09	3	7.01	0	0.00	6.99	3	3,737	0.08%
2021/06/08	0	0.00	3	7.04	7.05	-3	3,763	-0.08%
2021/06/07	18	7.04	0	0.00	7.04	18	3,815	0.47%
2021/06/04	3	7.10	0	0.00	7.08	3	3,842	0.08%
2021/06/03	4	7.12	3	7.12	7.12	1	3,875	0.03%
2021/06/02	12	7.08	13	7.08	7.10	-1	3,897	-0.03%
2021/05/31	0	0.00	3	7.07	7.04	-3	3,864	-0.08%
2021/05/28	0	0.00	10	7.02	7.02	-10	3,876	-0.26%
2021/05/27	2	6.90	1	6.90	6.88	1	3,872	0.03%
2021/05/26	0	0.00	5	6.93	6.92	-5	3,854	-0.13%
2021/05/25	5	6.93	4	6.92	6.91	1	3,909	0.03%
2021/05/24	8.3	6.90	3	6.91	6.89	5.3	3,938	0.13%
2021/05/21	4	6.88	3	6.89	6.88	1	3,979	0.03%
2021/05/20	5.1	6.84	4.1	6.83	6.83	1	3,975	0.02%
2021/05/19	1	6.88	0	0.00	6.91	1	3,944	0.03%
2021/05/18	20	6.89	2	6.88	6.93	18	3,945	0.46%
2021/05/17	7	6.68	27	6.66	6.65	-20	3,939	-0.51%
2021/05/14	7	6.91	2	6.97	6.88	5	3,874	0.13%
2021/05/13	9	6.90	19	6.86	6.90	-10	3,822	-0.26%
2021/05/12	21	7.10	6	7.07	6.92	15	3,734	0.40%
2021/05/11	64	7.46	35	7.47	7.35	29	3,619	0.80%
2021/05/10	12.1	7.51	17	7.45	7.52	-4.9	3,561	-0.14%
2021/05/06	1.1	7.20	3	7.28	7.24	-1.9	3,465	-0.05%
2021/05/05	10	7.16	16	7.16	7.19	-6	3,426	-0.18%
2021/05/04	13	7.22	18	7.19	7.17	-5	3,360	-0.15%
2021/05/03	14.1	7.46	8	7.49	7.40	6.1	3,289	0.19%
2021/04/29	4	7.58	0	0.00	7.56	4	3,208	0.12%
2021/04/28	18	7.54	28	7.57	7.61	-10	3,148	-0.32%
2021/04/27	2	7.50	16	7.52	7.52	-14	3,071	-0.46%
2021/04/26	20	7.55	5	7.54	7.56	15	3,016	0.50%
2021/04/23	22	7.48	30	7.50	7.55	-8	2,940	-0.27%
2021/04/22	28	7.53	9	7.54	7.49	19	2,892	0.66%
2021/04/21	7	7.31	35	7.35	7.35	-28	2,721	-1.03%
2021/04/20	69	7.51	1	7.42	7.42	68	2,676	2.54%
2021/04/19	14	7.44	138.9	7.31	7.45	-124.9	2,619	-4.77%	大賣/鉅額交易
2021/04/16	27	7.15	6	7.17	7.17	21	2,458	0.85%
2021/04/15	10	7.13	9	7.13	7.16	1	2,444	0.04%
2021/04/14	9	7.08	6	7.09	7.08	3	2,393	0.13%
2021/04/13	27	7.15	61	7.13	7.08	-34	2,361	-1.44%
2021/04/12	19	7.00	64	7.01	7.02	-45	2,250	-2.00%
2021/04/09	0	0.00	61	6.93	6.94	-61	2,255	-2.71%
2021/04/08	4.2	6.93	24.6	6.95	6.94	-20.3	2,307	-0.88%
2021/04/06	1	6.98	6	7.00	6.99	-5	2,486	-0.20%
2021/04/01	0	0.00	9	6.99	7.00	-9	2,521	-0.36%
2021/03/31	1	7.01	16	7.01	7.00	-15	2,570	-0.58%
2021/03/30	0	6.95	3	6.96	6.95	-3	2,556	-0.12%
2021/03/29	8	6.93	7	6.93	6.95	1	2,539	0.04%
2021/03/26	8	6.92	0	0.00	6.94	8	2,531	0.32%
2021/03/25	5	6.89	0.4	6.89	6.91	4.6	2,531	0.18%
2021/03/24	17.2	6.88	83	6.88	6.88	-65.8	2,520	-2.61%
2021/03/23	61	6.87	2	6.87	6.88	59	2,494	2.37%
2021/03/22	15	6.89	0	0.00	6.91	15	2,490	0.60%
2021/03/19	13	6.89	0.5	6.96	6.89	12.5	2,492	0.50%
2021/03/18	7	6.96	0	0.00	6.94	7	2,471	0.28%
2021/03/17	9	7.00	14	7.01	6.99	-5	2,461	-0.20%
2021/03/16	13	7.05	0	0.00	7.04	13	2,437	0.53%
2021/03/15	5	7.01	19	7.02	7.04	-14	2,429	-0.58%
2021/03/12	3	6.96	6	6.98	7.00	-3	2,421	-0.12%
2021/03/11	1	7.00	6	7.00	7.00	-5	2,415	-0.21%
2021/03/10	0	0.00	20	6.97	6.97	-20	2,378	-0.84%
2021/03/09	8	6.93	18	6.95	6.97	-10	2,360	-0.42%
2021/03/08	2	6.88	0.3	6.90	6.88	1.7	2,333	0.07%
2021/03/05	5	6.93	0	0.00	6.94	5	2,309	0.22%
2021/03/04	11	6.91	4	6.89	6.95	7	2,335	0.30%
2021/03/03	5	6.89	28	6.89	6.97	-23	2,324	-0.99%
2021/03/02	66	6.88	24	6.88	6.85	42	2,313	1.82%
2021/02/26	1	6.87	5	6.90	6.87	-4	2,315	-0.17%
2021/02/25	0	0.00	23	6.94	6.99	-23	2,300	-1.00%
2021/02/24	2	6.93	14	6.94	6.90	-12	2,274	-0.53%
2021/02/23	0	0.00	16	6.87	6.91	-16	2,245	-0.71%
2021/02/22	3	6.80	11	6.81	6.80	-8	2,224	-0.36%
2021/02/19	10	6.75	1	6.75	6.77	9	2,243	0.40%
2021/02/18	9	6.75	10.5	6.70	6.78	-1.5	2,254	-0.07%
2021/02/17	83	6.69	401	6.71	6.72	-318	2,273	-13.99%	大賣/鉅額交易
2021/02/05	42	6.60	0	0.00	6.60	42	2,248	1.87%
2021/02/04	10	6.56	8	6.60	6.59	2	2,264	0.09%
2021/02/03	65	6.57	0	0.00	6.60	65	2,357	2.76%
2021/02/02	93	6.58	80	6.60	6.59	13	2,410	0.54%
2021/02/01	73	6.55	0	0.00	6.56	73	2,432	3.00%
2021/01/29	5	6.57	51	6.59	6.57	-46	2,443	-1.88%
2021/01/28	0	0.00	100	6.62	6.63	-100	2,426	-4.12%
2021/01/27	4	6.64	20	6.65	6.64	-16	2,433	-0.66%
2021/01/26	1	6.64	71	6.65	6.65	-70	2,474	-2.83%
2021/01/25	0	0.00	3	6.63	6.68	-3	2,482	-0.12%
2021/01/22	7	6.62	48	6.63	6.62	-41	2,525	-1.62%
2021/01/21	6	6.64	0.3	6.69	6.65	5.7	2,571	0.22%
2021/01/20	32	6.66	57.2	6.66	6.61	-25.2	2,633	-0.96%
2021/01/19	16	6.75	11	6.73	6.75	5	2,647	0.19%
2021/01/18	3	6.74	10	6.73	6.76	-7	3,005	-0.23%
2021/01/15	62	6.82	7	6.85	6.81	55	2,993	1.84%
2021/01/14	1	6.87	1	6.87	6.89	0	2,981	0.00%
2021/01/13	1	6.80	5	6.89	6.89	-4	2,997	-0.13%
2021/01/12	53	6.84	0	0.00	6.82	53	2,974	1.78%
2021/01/11	54	6.93	8	6.93	6.91	46	2,961	1.55%
2021/01/08	21	6.88	12	6.90	6.94	9	2,949	0.31%
2021/01/07	17	6.84	0	0.00	6.87	17	2,932	0.58%
2021/01/06	62.1	6.79	0	0.00	6.79	62.1	2,929	2.12%
2021/01/05	2	6.83	18.5	6.83	6.88	-16.5	2,912	-0.57%
2021/01/04	104	6.81	107	6.81	6.86	-3	2,917	-0.10%	大買/大賣/
2020/12/31	135	6.98	31	6.93	6.93	104	2,891	3.60%	大買/鉅額交易
2020/12/30	32	6.92	16	6.88	6.94	16	2,841	0.56%
2020/12/29	59	6.71	424	6.75	6.77	-365	2,721	-13.41%	大賣/鉅額交易
2020/12/28	3	6.66	50.2	6.62	6.68	-47.2	2,655	-1.78%
2020/12/25	57	6.57	19	6.60	6.59	38	2,613	1.45%
2020/12/24	25	6.54	0	0.00	6.54	25	2,553	0.98%
2020/12/23	1	6.50	1	6.50	6.52	0	2,527	0.00%
2020/12/22	3	6.51	0	0.00	6.50	3	2,544	0.12%
2020/12/21	5	6.53	3	6.53	6.53	2	2,574	0.08%
2020/12/18	2	6.53	1	6.53	6.52	1	2,572	0.04%
2020/12/17	22	6.54	0	0.00	6.55	22	2,576	0.85%
2020/12/16	100	6.54	4	6.52	6.55	96	2,604	3.69%
2020/12/15	25	6.49	0	0.00	6.49	25	2,580	0.97%
2020/12/14	26	6.52	3	6.52	6.52	23	2,556	0.90%
2020/12/11	63	6.51	0	0.00	6.50	63	2,557	2.46%
2020/12/10	104	6.51	1	6.48	6.49	103	2,554	4.03%	大買/鉅額交易
2020/12/09	6	6.55	10	6.51	6.53	-4	2,574	-0.16%
2020/12/07	7	6.59	1	6.61	6.61	6	2,560	0.23%
2020/12/04	4	6.60	5	6.59	6.61	-1	2,543	-0.04%
2020/12/03	4	6.58	12	6.59	6.59	-8	2,537	-0.32%
2020/12/02	6	6.61	10	6.61	6.60	-4	2,545	-0.16%
2020/12/01	10	6.62	13	6.60	6.62	-3	2,535	-0.12%
2020/11/30	18	6.62	15	6.64	6.60	3	2,531	0.12%
2020/11/27	5	6.63	10	6.62	6.63	-5	2,511	-0.20%
2020/11/26	4	6.61	5	6.62	6.61	-1	2,502	-0.04%
2020/11/25	1	6.60	5	6.63	6.62	-4	2,493	-0.16%
2020/11/24	6	6.61	1	6.60	6.60	5	2,464	0.20%
2020/11/23	9	6.61	5	6.61	6.63	4	2,436	0.16%
2020/11/20	0	0.00	5.3	6.59	6.60	-5.3	2,404	-0.22%
2020/11/19	2	6.60	21.1	6.61	6.61	-19.1	2,394	-0.80%
2020/11/18	0	0.00	5	6.57	6.60	-5	2,377	-0.21%
2020/11/17	15	6.55	5.9	6.54	6.56	9.1	2,349	0.39%
2020/11/16	16	6.55	8.1	6.55	6.55	7.9	2,363	0.33%
2020/11/13	1	6.53	5	6.51	6.53	-4	2,333	-0.17%
2020/11/12	2	6.55	2	6.52	6.52	0	2,321	0.00%
2020/11/11	34	6.53	16	6.54	6.58	18	2,293	0.78%
2020/11/10	5	6.48	10	6.45	6.47	-5	2,202	-0.23%
2020/11/09	3	6.44	24	6.44	6.43	-21	2,146	-0.98%
2020/11/06	0	0.00	1	6.42	6.43	-1	2,116	-0.05%
2020/11/05	3	6.42	6.4	6.42	6.42	-3.4	2,117	-0.16%
2020/11/04	0	0.00	11	6.42	6.42	-11	2,125	-0.52%
2020/11/03	5	6.42	18	6.42	6.45	-13	2,117	-0.61%
2020/11/02	5	6.38	13	6.40	6.40	-8	2,093	-0.38%
2020/10/30	31	6.36	4	6.44	6.41	27	2,095	1.29%
2020/10/29	13.1	6.43	20	6.45	6.44	-6.9	2,093	-0.33%
2020/10/28	1	6.45	33	6.47	6.47	-32	2,063	-1.55%
2020/10/27	3	6.45	8	6.48	6.48	-5	2,047	-0.24%
2020/10/26	46.2	6.41	2,280.1	6.41	6.50	-2,233.9	2,049	-109.02%	大賣/鉅額交易
2020/10/23	11	6.54	7	6.54	6.54	4	1,728	0.23%
2020/10/22	2	6.55	1	6.56	6.55	1	1,742	0.06%
2020/10/21	45	6.57	21	6.57	6.57	24	1,738	1.38%
2020/10/20	9	6.61	0	0.00	6.61	9	1,729	0.52%
2020/10/19	0	0.00	15	6.61	6.65	-15	1,721	-0.87%
2020/10/16	21	6.61	3	6.61	6.61	18	1,724	1.04%
2020/10/15	3	6.62	0	0.00	6.65	3	1,781	0.17%
2020/10/14	6	6.62	0	0.00	6.61	6	1,764	0.34%
2020/10/13	14	6.62	11	6.62	6.63	3	1,751	0.17%
2020/10/12	21	6.65	3	6.66	6.64	18	1,738	1.04%
2020/10/08	32	6.66	1	6.68	6.67	31	1,719	1.80%
2020/10/07	6	6.71	0	0.00	6.70	6	1,672	0.36%
2020/10/06	17	6.72	1	6.74	6.74	16	1,654	0.97%
2020/10/05	5	6.67	0	0.00	6.77	5	1,643	0.30%
2020/09/29	8	6.72	10	6.75	6.74	-2	1,647	-0.12%
2020/09/28	0	0.00	1	6.77	6.77	-1	1,655	-0.06%
2020/09/25	5	6.68	16	6.67	6.73	-11	1,677	-0.66%
2020/09/24	23	6.64	27	6.70	6.63	-4	1,664	-0.24%
2020/09/23	2	6.80	3	6.78	6.80	-1	1,625	-0.06%
2020/09/22	29	6.90	2	6.91	6.89	27	1,604	1.68%
2020/09/21	3	7.00	0	0.00	6.99	3	1,594	0.19%
2020/09/17	0.1	7.00	0	0.00	7.04	0.1	1,567	0.01%
2020/09/16	10.6	6.97	24	6.97	7.02	-13.4	1,565	-0.85%
2020/09/15	1	7.08	0	0.00	7.01	1	1,564	0.06%
2020/09/14	3	7.05	4	7.07	7.07	-1	1,551	-0.06%
2020/09/11	3	6.96	0	0.00	6.97	3	1,514	0.20%
2020/09/10	2	6.89	0	0.00	6.90	2	1,495	0.13%
2020/09/09	2	6.81	0	0.00	6.90	2	1,495	0.13%
2020/09/08	1	6.88	4	6.89	6.87	-3	1,489	-0.20%
2020/09/04	2	6.74	3	6.78	6.76	-1	1,467	-0.07%
2020/09/03	1	6.78	0	0.00	6.80	1	1,460	0.07%
2020/09/02	6	6.79	0	0.00	6.79	6	1,460	0.41%
2020/09/01	11	6.81	0	0.00	6.82	11	1,459	0.75%
2020/08/31	12	6.80	7	6.79	6.83	5	1,457	0.34%
2020/08/27	13	6.77	0	0.00	6.76	13	1,475	0.88%
2020/08/21	1	6.66	0	6.79	6.75	1	1,474	0.07%
2020/08/20	18.6	6.65	40	6.68	6.65	-21.4	1,465	-1.46%
2020/08/19	6	6.79	0	0.00	6.80	6	1,431	0.42%
2020/08/17	1	6.74	20	6.80	6.78	-19	1,428	-1.33%
2020/08/14	6	6.72	50	6.71	6.76	-44	1,420	-3.10%
2020/08/13	6	6.79	0	0.00	6.76	6	1,420	0.42%
2020/08/12	10	6.84	0	0.00	6.79	10	1,414	0.71%
2020/08/10	4	6.75	2	6.73	6.76	2	1,371	0.15%
2020/08/07	0	0.00	1	6.72	6.71	-1	1,355	-0.07%
2020/08/06	14	6.68	1	6.70	6.71	13	1,339	0.97%
2020/08/05	18	6.69	0	0.00	6.69	18	1,329	1.35%
2020/08/04	57	6.69	0	0.00	6.70	57	1,311	4.35%
2020/08/03	14	6.80	3	6.77	6.77	11	1,258	0.87%
2020/07/31	4	6.91	1	6.93	6.91	3	1,223	0.25%
2020/07/30	6	7.32	0	0.00	7.31	6	1,170	0.51%
2020/07/29	2	7.33	0	0.00	7.30	2	1,107	0.18%
2020/07/27	11.2	7.30	1	7.27	7.27	10.2	1,065	0.96%
2020/07/24	0	0.00	1	7.33	7.35	-1	1,066	-0.09%
2020/07/22	0	0.00	2	7.40	7.40	-2	1,051	-0.19%
2020/07/21	6	7.40	12	7.40	7.37	-6	1,025	-0.58%
2020/07/20	0	0.00	4	7.30	7.32	-4	950	-0.42%
2020/07/17	0	0.00	1	7.35	7.33	-1	946	-0.11%
2020/07/16	0	0.00	2	7.29	7.32	-2	957	-0.21%
2020/07/15	2	7.27	1	7.28	7.27	1	944	0.11%
2020/07/14	0	0.00	1	7.26	7.25	-1	956	-0.10%
2020/07/13	1	7.25	1	7.27	7.29	0	966	0.00%
2020/07/09	15	7.30	0	0.00	7.31	15	978	1.53%
2020/07/08	0	0.00	1	7.27	7.31	-1	982	-0.10%
2020/07/06	1	7.28	0	0.00	7.28	1	1,005	0.10%
2020/06/29	10	7.18	0	0.00	7.25	10	1,045	0.96%
2020/06/24	0	0.00	7	7.30	7.26	-7	1,040	-0.67%
2020/06/22	2	7.27	1	7.29	7.28	1	1,068	0.09%
2020/06/18	3	7.25	0	0.00	7.30	3	1,135	0.26%
2020/06/15	0	0.00	3	7.29	7.17	-3	1,239	-0.24%
2020/06/12	9	7.10	5	7.08	7.15	4	1,266	0.32%
2020/06/11	3	7.23	0	0.00	7.20	3	1,313	0.23%
2020/06/10	0	0.00	4	7.31	7.32	-4	1,358	-0.29%
2020/06/09	5	7.29	0	0.00	7.29	5	1,419	0.35%
2020/06/08	36	7.23	1	7.26	7.28	35	1,497	2.34%
2020/06/05	0	0.00	1	7.19	7.23	-1	1,524	-0.07%
2020/06/04	1	7.17	0	0.00	7.19	1	1,545	0.06%
2020/06/03	2	7.11	22	7.15	7.20	-20	1,566	-1.28%
2020/06/02	3	7.04	0	0.00	7.07	3	1,557	0.19%
2020/06/01	5	6.99	2	7.07	7.04	3	1,558	0.19%
2020/05/29	6	6.92	0	0.00	6.92	6	1,551	0.39%
2020/05/27	1	7.12	2	7.09	7.08	-1	1,546	-0.06%
2020/05/22	3	7.08	0	0.00	7.03	3	1,545	0.19%
2020/05/21	1	7.14	1	7.12	7.13	0	1,536	0.00%
2020/05/19	3	7.11	2	7.15	7.15	1	1,542	0.06%
2020/05/14	15	7.05	0	0.00	7.04	15	1,550	0.97%
2020/05/13	5	7.04	0	0.00	7.10	5	1,550	0.32%
2020/05/12	3	7.08	0	0.00	7.09	3	1,551	0.19%
2020/05/11	0	0.00	52	7.16	7.16	-52	1,546	-3.36%
2020/05/07	0	0.00	10	7.12	7.10	-10	1,572	-0.64%
2020/05/06	5	7.07	2	7.10	7.07	3	1,573	0.19%
2020/05/04	13	7.08	2	7.07	7.12	11	1,560	0.70%
2020/04/30	4	7.17	52	7.15	7.26	-48	1,550	-3.10%
2020/04/29	0	0.00	1	7.06	7.10	-1	1,533	-0.07%
2020/04/28	31	6.99	31	6.98	7.00	0	1,526	0.00%
2020/04/27	2	6.91	20	6.94	6.96	-18	1,548	-1.16%
2020/04/22	12	6.86	0	0.00	6.85	12	1,522	0.79%
2020/04/21	12	6.83	0	0.00	6.67	12	1,518	0.79%
2020/04/20	1	6.87	13	6.91	6.95	-12	1,491	-0.80%
2020/04/17	54	6.88	12	6.88	6.90	42	1,491	2.82%
2020/04/16	0	0.00	6	6.76	6.79	-6	1,470	-0.41%
2020/04/15	0	0.00	40	6.80	6.82	-40	1,452	-2.75%
2020/04/14	0	0.00	20	6.78	6.77	-20	1,435	-1.39%
2020/04/13	21	6.74	0	0.00	6.71	21	1,417	1.48%
2020/04/10	8	6.70	0	0.00	6.75	8	1,405	0.57%
2020/04/09	9	6.66	2	6.66	6.66	7	1,381	0.51%
2020/04/08	20	6.54	2	6.57	6.60	18	1,359	1.32%
2020/04/07	1	6.50	21	6.50	6.51	-20	1,347	-1.48%
2020/04/06	1	6.45	1	6.47	6.50	0	1,331	0.00%
2020/04/01	1	6.40	1	6.48	6.52	0	1,303	0.00%
2020/03/31	7	6.55	20	6.60	6.49	-13	1,300	-1.00%
2020/03/30	3	6.57	0	0.00	6.57	3	1,288	0.23%
2020/03/27	2	6.61	12	6.64	6.63	-10	1,284	-0.78%
2020/03/26	0	0.00	3	6.51	6.58	-3	1,262	-0.24%
2020/03/25	4	6.51	25	6.54	6.58	-21	1,246	-1.68%
2020/03/24	15	6.40	26	6.40	6.34	-11	1,216	-0.90%
2020/03/23	8	6.25	7	6.27	6.22	1	1,188	0.08%
2020/03/20	25	5.94	41	5.90	5.96	-16	1,185	-1.35%
2020/03/19	52	5.45	72	5.39	5.42	-20	1,170	-1.71%
2020/03/18	32	5.88	2	5.94	5.95	30	1,146	2.62%
2020/03/17	18	6.03	3	5.96	6.13	15	1,121	1.34%
2020/03/16	6	6.16	3	6.25	6.13	3	1,072	0.28%
2020/03/13	21	6.16	18	6.11	6.59	3	1,013	0.30%
2020/03/12	38	6.73	23	6.67	6.66	15	944	1.59%
2020/03/11	25	7.01	0	0.00	7.00	25	858	2.91%
2020/03/10	5	7.10	7	7.18	7.10	-2	820	-0.24%
2020/03/09	20	7.22	3	7.16	7.20	17	799	2.13%
2020/03/06	11	7.42	0	0.00	7.42	11	765	1.44%
2020/03/04	11	7.47	0	0.00	7.50	11	752	1.46%
2020/03/03	0	0.00	2	7.50	7.50	-2	750	-0.27%
2020/03/02	1	7.45	5	7.44	7.47	-4	757	-0.53%
2020/02/21	0	0.00	1	7.70	7.66	-1	760	-0.13%
2020/02/18	1	7.57	9	7.55	7.56	-8	757	-1.06%
2020/02/17	2	7.52	0	0.00	7.51	2	766	0.26%
2020/02/14	1	7.51	5	7.53	7.53	-4	780	-0.51%
2020/02/13	6	7.53	0	0.00	7.54	6	781	0.77%
2020/02/12	5	7.51	0	0.00	7.56	5	797	0.63%
2020/02/11	0	0.00	34	7.54	7.53	-34	822	-4.13%
2020/02/10	2	7.50	1	7.50	7.51	1	844	0.12%
2020/02/07	15	7.58	5	7.58	7.58	10	826	1.21%
2020/02/06	25	7.63	0	0.00	7.64	25	832	3.00%
2020/02/05	0	0.00	20	7.54	7.55	-20	844	-2.37%
2020/02/03	0	0.00	21	7.47	7.55	-21	850	-2.47%
2020/01/31	0	0.00	1	7.65	7.63	-1	845	-0.12%
2020/01/30	1	7.63	0	0.00	7.62	1	839	0.12%
2020/01/20	0	0.00	2	7.81	7.83	-2	812	-0.25%
2020/01/17	5	7.80	5	7.80	7.80	0	812	0.00%
2020/01/16	0	0.00	6	7.80	7.81	-6	824	-0.73%
2020/01/10	6	7.78	0	0.00	7.79	6	833	0.72%
2020/01/07	0	0.00	7	7.80	7.80	-7	845	-0.83%
2020/01/06	8	7.80	20	7.82	7.79	-12	853	-1.41%
2020/01/03	17	7.81	7	7.82	7.83	10	850	1.18%
2020/01/02	0	0.00	1	7.82	7.81	-1	860	-0.12%
2019/12/31	2	7.80	0	0.00	7.81	2	863	0.23%
2019/12/30	10	7.81	0	0.00	7.82	10	870	1.15%
2019/12/27	0	0.00	2	7.90	7.84	-2	872	-0.23%
2019/12/26	1	7.88	0	0.00	7.86	1	884	0.11%
2019/12/25	0	0.00	11	7.87	7.87	-11	888	-1.24%
2019/12/24	1	7.81	0	0.00	7.81	1	888	0.11%
2019/12/23	0	0.00	10	7.84	7.84	-10	885	-1.13%
2019/12/20	0	0.00	2	7.80	7.82	-2	892	-0.22%
2019/12/19	15	7.80	0	0.00	7.78	15	893	1.68%
2019/12/18	11	7.84	7	7.84	7.80	4	883	0.45%
2019/12/17	1	7.83	1	7.82	7.79	0	872	0.00%
2019/12/16	1	7.79	11	7.80	7.76	-10	839	-1.19%
2019/12/13	1	7.77	35	7.78	7.76	-34	826	-4.11%
2019/12/12	0	0.00	5	7.76	7.76	-5	817	-0.61%
2019/12/11	0	0.00	12	7.75	7.77	-12	828	-1.45%
2019/12/10	3	7.76	2	7.78	7.76	1	838	0.12%
2019/12/09	0	0.00	2	7.74	7.77	-2	868	-0.23%
2019/12/06	0	0.00	5	7.74	7.73	-5	880	-0.57%
2019/12/05	5	7.76	0	0.00	7.74	5	895	0.56%
2019/12/04	0	0.00	2	7.75	7.77	-2	904	-0.22%
2019/12/02	2	7.75	0	0.00	7.76	2	925	0.22%
2019/11/29	0	0.00	50	7.76	7.76	-50	944	-5.30%
2019/11/28	5	7.77	0	0.00	7.77	5	961	0.52%
2019/11/27	5	7.79	7	7.78	7.78	-2	976	-0.20%
2019/11/25	54	7.77	2	7.78	7.77	52	974	5.33%
2019/11/20	2	7.72	1	7.75	7.76	1	998	0.10%
2019/11/19	0	0.00	1	7.73	7.74	-1	986	-0.10%
2019/11/18	1	7.72	0	0.00	7.73	1	991	0.10%
2019/11/13	1	7.73	0	0.00	7.72	1	981	0.10%
2019/11/11	5	7.78	0	0.00	7.74	5	956	0.52%
2019/11/08	0	0.00	1	7.78	7.78	-1	938	-0.11%
2019/11/07	2	7.73	5	7.73	7.75	-3	908	-0.33%
2019/11/06	2	7.74	6	7.73	7.72	-4	886	-0.45%
2019/11/05	0	0.00	7	7.72	7.73	-7	876	-0.80%
2019/10/31	1	7.69	0	0.00	7.68	1	861	0.12%
2019/10/30	1	7.67	0	0.00	7.69	1	853	0.12%
2019/10/29	0	0.00	9	7.69	7.68	-9	850	-1.06%
2019/10/25	0	0.00	2	7.71	7.71	-2	843	-0.24%
2019/10/24	5	7.70	11	7.70	7.70	-6	836	-0.72%
2019/10/23	0	0.00	1	7.70	7.67	-1	829	-0.12%
2019/10/17	7	7.72	0	0.00	7.73	7	826	0.85%
2019/10/16	0	0.00	8	7.69	7.72	-8	823	-0.97%
2019/10/14	6	7.68	0	0.00	7.67	6	827	0.73%
2019/10/09	5	7.63	0	0.00	7.60	5	817	0.61%
2019/10/08	3	7.62	18	7.64	7.65	-15	812	-1.85%
2019/10/03	10	7.59	0	7.60	7.60	10	793	1.26%
2019/10/02	3	7.63	1	7.62	7.62	2	793	0.25%
2019/10/01	4	7.66	0	0.00	7.64	4	782	0.51%
2019/09/27	39	7.68	0	0.00	7.67	39	780	5.00%
2019/09/26	3	7.71	0	0.00	7.70	3	805	0.37%
2019/09/25	2	7.70	0	0.00	7.71	2	884	0.23%
2019/09/24	4	7.72	2	7.73	7.72	2	888	0.23%
2019/09/23	1	7.73	2	7.72	7.72	-1	886	-0.11%
2019/09/20	5	7.72	7	7.73	7.72	-2	896	-0.22%
2019/09/19	2.5	7.71	30	7.73	7.73	-27.5	908	-3.03%
2019/09/18	3	7.74	0	0.00	7.73	3	911	0.33%
2019/09/17	34	7.71	3	7.74	7.73	31	904	3.43%
2019/09/16	8	7.76	2	7.76	7.75	6	897	0.67%
2019/09/12	6	7.75	1	7.76	7.75	5	880	0.57%
2019/09/11	11.1	7.71	0	0.00	7.73	11.1	883	1.26%
2019/09/10	3	7.69	3	7.69	7.69	0	859	0.00%
2019/09/09	3	7.69	1	7.66	7.67	2	855	0.23%
2019/09/06	1	7.63	0	0.00	7.65	1	846	0.12%
2019/09/05	3	7.64	14	7.63	7.65	-11	846	-1.30%
2019/09/04	2	7.63	6	7.62	7.65	-4	853	-0.47%
2019/09/03	4	7.63	3	7.63	7.61	1	866	0.12%
2019/09/02	0	0.00	4	7.65	7.64	-4	882	-0.45%
2019/08/30	2	7.62	0	0.00	7.63	2	866	0.23%
2019/08/29	6	7.60	4	7.62	7.62	2	872	0.23%
2019/08/28	5	7.59	0	0.00	7.64	5	885	0.56%
2019/08/27	10	7.61	0	0.00	7.60	10	904	1.11%
2019/08/26	19	7.62	0	0.00	7.61	19	942	2.02%
2019/08/23	5	7.70	15	7.72	7.74	-10	995	-1.00%
2019/08/22	4	7.72	0	0.00	7.72	4	1,013	0.39%
2019/08/21	20	7.74	0.2	7.76	7.75	19.8	1,060	1.87%
2019/08/20	3.1	7.78	0	0.00	7.79	3.1	1,146	0.27%
2019/08/19	5	7.80	6	7.85	7.84	-1	1,157	-0.09%
2019/08/16	2	7.75	3	7.85	7.79	-1	1,157	-0.09%
2019/08/14	0	0.00	3	7.81	7.77	-3	1,174	-0.26%
2019/08/13	0.5	7.80	15	7.80	7.78	-14.5	1,179	-1.23%
2019/08/12	18.1	7.76	19	7.79	7.79	-0.9	1,184	-0.08%
2019/08/08	1	7.79	0	0.00	7.79	1	1,189	0.08%
2019/08/07	8	7.80	0	0.00	7.78	8	1,211	0.66%
2019/08/06	12	7.70	42	7.72	7.87	-30	1,220	-2.46%
2019/08/05	4	7.81	2	7.82	7.80	2	1,214	0.16%
2019/08/02	0	0.00	26	7.83	7.84	-26	1,214	-2.14%
2019/08/01	1	7.84	2	7.86	7.86	-1	1,223	-0.08%
2019/07/31	3.1	7.88	0	0.00	7.86	3.1	1,247	0.25%
2019/07/30	0	0.00	2	7.87	7.92	-2	1,247	-0.16%
2019/07/29	1	7.87	0	0.00	7.87	1	1,250	0.08%
2019/07/26	1	7.87	1	7.87	7.88	0	1,252	0.00%
2019/07/25	3	7.90	3	7.90	7.88	0	1,266	0.00%
2019/07/24	16.1	7.87	0.2	7.92	7.88	15.9	1,274	1.25%
2019/07/23	2	7.94	1.1	7.92	7.94	0.9	1,264	0.07%
2019/07/22	1	7.92	2	7.93	7.91	-1	1,266	-0.08%
2019/07/19	3	7.93	1	7.93	7.89	2	1,264	0.16%
2019/07/18	6	7.94	0	0.00	7.91	6	1,261	0.48%
2019/07/17	0	0.00	1	7.94	7.97	-1	1,260	-0.08%
2019/07/16	7	7.87	2	7.88	7.96	5	1,251	0.40%
2019/07/15	0	0.00	22	7.90	7.89	-22	1,243	-1.77%
2019/07/12	2	7.92	10	7.93	7.91	-8	1,245	-0.64%
2019/07/11	4	7.92	1	7.92	7.95	3	1,255	0.24%
2019/07/10	15	7.89	0	0.00	7.89	15	1,258	1.19%
2019/07/09	8	7.88	1	7.89	7.88	7	1,258	0.56%
2019/07/08	14	7.90	2	7.91	7.89	12	1,263	0.95%
2019/07/05	2	7.95	1	7.95	7.97	1	1,270	0.08%
2019/07/04	6.3	7.94	25	7.88	7.93	-18.7	1,278	-1.46%
2019/07/03	44	7.88	63	7.89	7.87	-19	1,278	-1.49%
2019/07/02	74	8.05	107	8.03	7.96	-33	1,255	-2.63%	大賣/
2019/07/01	14	8.20	4	8.22	8.23	10	1,183	0.85%
2019/06/28	1	8.26	8	8.27	8.24	-7	1,182	-0.59%
2019/06/27	18	8.22	0	0.00	8.28	18	1,190	1.51%
2019/06/26	14	8.25	8	8.26	8.25	6	1,185	0.51%
2019/06/25	5	8.29	5	8.30	8.28	0	1,174	0.00%
2019/06/24	1	8.33	14	8.33	8.34	-13	1,170	-1.11%
2019/06/21	3	8.35	1	8.35	8.34	2	1,167	0.17%
2019/06/20	2	8.34	3	8.35	8.35	-1	1,167	-0.09%
2019/06/19	0	0.00	9	8.31	8.30	-9	1,169	-0.77%
2019/06/18	3	8.27	0	0.00	8.30	3	1,157	0.26%
2019/06/17	1	8.23	6	8.28	8.33	-5	1,173	-0.43%
2019/06/13	20	8.25	1	8.25	8.27	19	1,174	1.62%
2019/06/12	13	8.31	25	8.32	8.30	-12	1,199	-1.00%
2019/06/11	65	8.41	6	8.39	8.41	59	1,184	4.98%
2019/06/10	62	8.46	7	8.46	8.43	55	1,156	4.75%
2019/06/06	3	8.30	11	8.33	8.31	-8	1,125	-0.71%
2019/06/05	48	8.30	11.2	8.34	8.32	36.8	1,124	3.28%
2019/06/04	26	8.33	59	8.37	8.33	-33	1,107	-2.98%
2019/06/03	23	8.26	33	8.28	8.37	-10	1,105	-0.90%
2019/05/31	102	8.45	18	8.43	8.43	84	1,116	7.52%	大買/
2019/05/30	47	8.42	42	8.36	8.49	5	1,102	0.45%
2019/05/29	37	8.20	9	8.20	8.22	28	1,042	2.69%
2019/05/28	41	8.32	9	8.30	8.27	32	1,020	3.13%
2019/05/27	57	8.14	14	8.23	8.23	43	969	4.43%
2019/05/24	13	7.98	32	7.98	7.98	-19	875	-2.17%
2019/05/23	5	7.90	0	0.00	7.91	5	854	0.59%
2019/05/22	5	7.90	0	0.00	7.93	5	857	0.58%
2019/05/17	11	7.88	0	0.00	7.82	11	833	1.32%
2019/05/15	2	7.94	0	0.00	7.93	2	819	0.24%
2019/05/14	1	7.92	0	0.00	7.92	1	794	0.13%
2019/05/13	0	0.00	1	7.90	7.89	-1	782	-0.13%
2019/05/10	0	0.00	10	7.92	7.91	-10	780	-1.28%
2019/05/09	5	7.90	32	7.91	7.91	-27	775	-3.48%
2019/05/08	8	7.90	2	7.87	7.94	6	767	0.78%
2019/05/07	5	7.82	0	0.00	7.83	5	743	0.67%
2019/05/06	7	7.83	0	0.00	7.82	7	739	0.95%
2019/05/03	10	7.90	0	0.00	7.91	10	741	1.35%
2019/05/02	4	7.92	31	7.92	7.92	-27	737	-3.66%
2019/04/30	1	7.90	1	7.91	7.91	0	721	0.00%
2019/04/26	0.2	7.78	0	0.00	7.82	0.2	705	0.03%
2019/04/25	2	7.82	2	7.84	7.82	0	702	0.00%
2019/04/24	1	7.81	0	0.00	7.81	1	711	0.14%
2019/04/23	5	7.82	5	7.80	7.83	0	710	0.00%
2019/04/22	6	7.81	0	0.00	7.80	6	714	0.84%
2019/04/19	5	7.81	1	7.85	7.81	4	709	0.56%
2019/04/17	0.4	7.84	1	7.89	7.89	-0.6	700	-0.09%
2019/04/16	13	7.87	0	0.00	7.84	13	691	1.88%
2019/04/12	32	7.83	0	0.00	7.82	32	677	4.72%
2019/04/11	0	0.00	6	7.92	7.85	-6	663	-0.90%
2019/04/10	10	7.80	1	7.88	7.95	9	645	1.39%
2019/04/09	3	7.85	20	7.84	7.85	-17	634	-2.68%
2019/04/08	13	7.85	2	7.89	7.85	11	626	1.75%
2019/04/03	1	7.77	4	7.82	7.85	-3	614	-0.49%
2019/04/01	5	7.79	1	7.85	7.78	4	590	0.68%
2019/03/29	0	0.00	9	7.81	7.84	-9	578	-1.56%
2019/03/28	1	7.80	0	0.00	7.80	1	571	0.17%
2019/03/26	0	0.00	1	7.84	7.83	-1	564	-0.18%
2019/03/25	0	0.00	4	7.82	7.82	-4	565	-0.71%
2019/03/22	1	7.85	3.2	7.94	7.86	-2.2	556	-0.39%
2019/03/21	3	7.87	0	0.00	7.90	3	544	0.55%
2019/03/20	4	7.91	0	0.00	7.92	4	532	0.75%
2019/03/19	4	7.97	5	7.96	7.94	-1	508	-0.20%
2019/03/18	3	7.98	1	7.94	7.97	2	491	0.41%
2019/03/15	21	7.95	3	7.83	7.97	18	481	3.74%
2019/03/13	1	7.75	0	0.00	7.74	1	448	0.22%
2019/03/12	0	0.00	6	7.77	7.76	-6	451	-1.33%
2019/03/11	0	0.00	1	7.80	7.75	-1	446	-0.22%
2019/03/08	4	7.65	0	0.00	7.66	4	443	0.90%
2019/03/07	11	7.65	0.6	7.66	7.66	10.4	440	2.36%
2019/03/06	3	7.68	0	0.00	7.69	3	422	0.71%
2019/03/05	2	7.68	10	7.69	7.68	-8	386	-2.07%
2019/02/19	1	7.90	1	7.90	7.90	0	331	0.00%
2019/02/18	0	0.00	10	7.88	7.89	-10	334	-2.99%
2019/02/13	10	7.84	1	7.82	7.84	9	337	2.67%
2019/01/30	0.3	7.90	0	0.00	7.83	0.3	388	0.08%
2019/01/29	3	7.79	0	0.00	7.79	3	389	0.77%
2019/01/24	1	7.78	0	0.00	7.79	1	417	0.24%
2019/01/16	1	7.84	0	0.00	7.85	1	451	0.22%
2019/01/11	0	0.00	1	7.90	7.90	-1	449	-0.22%
2019/01/09	1	7.95	0	0.00	7.95	1	465	0.21%
2019/01/08	1	7.94	0	0.00	7.89	1	474	0.21%
2018/12/21	0.6	8.65	0	0.00	8.00	0.6	648	0.09%
2018/12/14	0	0.00	1	8.00	7.95	-1	681	-0.15%
2018/12/06	1	7.97	0	0.00	7.96	1	715	0.14%
2018/11/29	10	8.11	0	0.00	8.11	10	729	1.37%
2018/11/28	0.4	8.65	0	0.00	8.09	0.4	729	0.05%
2018/11/27	1	8.10	0	0.00	8.08	1	728	0.14%
2018/11/26	0	0.00	1	8.19	8.13	-1	729	-0.14%
2018/11/09	0	0.00	1	8.25	8.25	-1	756	-0.13%
2018/11/08	23	8.24	10	8.22	8.25	13	746	1.74%
2018/11/07	0	0.00	3	8.10	8.10	-3	721	-0.42%
2018/11/06	0	0.00	2	8.02	8.05	-2	715	-0.28%
2018/11/02	0.2	7.94	0	0.00	7.99	0.2	713	0.03%
2018/11/01	0	0.00	10	7.78	7.79	-10	700	-1.43%
2018/10/31	7	7.55	3	7.59	7.61	4	696	0.57%
2018/10/30	1	7.59	0	0.00	7.54	1	689	0.14%
2018/10/29	0	0.00	6	7.58	7.62	-6	682	-0.88%
2018/10/25	0	0.00	126	7.50	7.60	-126	689	-18.27%	大賣/鉅額交易
2018/10/24	1	7.58	0	0.00	7.61	1	677	0.15%
2018/10/23	3	7.62	0	0.00	7.62	3	676	0.44%
2018/10/19	1	7.63	0	0.00	7.66	1	682	0.15%
2018/10/18	1	7.73	0	0.00	7.73	1	675	0.15%
2018/10/17	1	7.89	2	7.90	7.72	-1	677	-0.15%
2018/10/16	1	7.69	0	0.00	7.90	1	664	0.15%
2018/10/15	0	0.00	5	7.70	7.68	-5	663	-0.75%
2018/10/12	81	7.63	0	0.00	7.70	81	648	12.48%
2018/10/11	14	7.84	169	7.86	7.68	-155	642	-24.13%	大賣/鉅額交易
2018/10/09	3	8.10	0	0.00	8.12	3	607	0.49%
2018/10/08	0	0.00	10	8.12	8.12	-10	606	-1.65%
2018/10/03	50	8.22	0	0.00	8.20	50	632	7.90%
2018/10/02	2	8.24	4	8.22	8.22	-2	627	-0.32%
2018/10/01	158	8.25	0	0.00	8.25	158	615	25.66%	大買/鉅額交易
2018/09/28	1	8.29	3	8.29	8.27	-2	611	-0.33%
2018/09/27	5	8.24	5	8.27	8.26	0	596	0.00%
2018/09/26	0	0.00	2.1	8.24	8.24	-2.1	583	-0.36%
2018/09/21	1	8.24	2	8.25	8.24	-1	582	-0.17%
2018/09/19	0	0.00	4	8.21	8.22	-4	573	-0.70%
2018/09/18	0	0.00	5.6	8.21	8.22	-5.6	563	-0.99%
2018/09/13	0	0.00	1	8.20	8.16	-1	570	-0.18%
2018/09/12	0	0.00	10	8.09	8.15	-10	568	-1.76%
2018/09/11	2	8.09	0	0.00	8.14	2	571	0.35%
2018/09/10	0	0.00	4	8.09	8.09	-4	582	-0.69%
2018/09/06	1	8.17	0	0.00	8.16	1	576	0.17%
2018/09/05	2	8.20	0	0.00	8.19	2	580	0.34%
2018/09/04	0	0.00	2	8.20	8.21	-2	587	-0.34%
2018/08/30	0	0.00	2	8.20	8.20	-2	668	-0.30%
2018/08/29	1	8.22	7	8.21	8.21	-6	683	-0.88%
2018/08/27	3	8.24	0	0.00	8.24	3	711	0.42%
2018/08/24	0	0.00	5	8.26	8.28	-5	715	-0.70%
2018/08/23	1	8.30	5	8.30	8.30	-4	730	-0.55%
2018/08/22	0	0.00	1	8.26	8.22	-1	726	-0.14%
2018/08/21	0	0.00	2	8.25	8.26	-2	728	-0.27%
2018/08/20	0	0.00	1	8.21	8.24	-1	728	-0.14%
2018/08/15	1	8.18	0	0.00	8.18	1	733	0.14%
2018/08/09	0.4	8.29	41	8.25	8.27	-40.7	777	-5.23%
2018/08/07	0	0.00	4	8.25	8.25	-4	783	-0.51%
2018/08/01	2	8.29	0	0.00	8.29	2	814	0.25%
2018/07/31	0	0.00	1	8.22	8.24	-1	816	-0.12%
2018/07/30	2	8.18	4	8.18	8.18	-2	811	-0.25%
2018/07/27	0	0.00	15	8.17	8.18	-15	811	-1.85%
2018/07/26	5	8.11	27	8.11	8.13	-22	806	-2.73%
2018/07/24	5	8.11	0	0.00	8.13	5	822	0.61%
2018/07/23	0	0.00	15	8.12	8.11	-15	825	-1.82%
2018/07/20	1	8.12	0	0.00	8.11	1	825	0.12%
2018/07/19	5	8.12	0	0.00	8.13	5	826	0.60%
2018/07/17	12	8.15	0	0.00	8.14	12	812	1.48%
2018/07/16	1	8.16	0	0.00	8.17	1	812	0.12%
2018/07/13	13	8.15	0	0.00	8.16	13	820	1.58%
2018/07/12	6	8.34	0	0.00	8.37	6	811	0.74%
2018/07/11	5	8.39	0	0.00	8.37	5	814	0.61%
2018/07/09	0	0.00	4	8.43	8.43	-4	814	-0.49%
2018/07/05	0	0.00	4	8.44	8.42	-4	820	-0.49%
2018/07/04	0	0.00	14	8.44	8.48	-14	825	-1.69%
2018/06/27	2	8.51	0	0.00	8.50	2	831	0.24%
2018/06/25	1	8.52	0	0.00	8.57	1	822	0.12%
2018/06/22	2	8.48	1	8.51	8.50	1	822	0.12%
2018/06/21	1	8.51	5	8.55	8.52	-4	838	-0.48%
2018/06/20	2.3	8.50	11	8.51	8.51	-8.7	855	-1.02%
2018/06/19	8	8.50	9.2	8.49	8.49	-1.2	868	-0.14%
2018/06/15	3	8.53	3	8.54	8.53	0	864	0.00%
2018/06/13	5	8.51	0	0.00	8.51	5	881	0.57%
2018/06/12	9	8.52	1	8.52	8.51	8	880	0.91%
2018/06/11	2	8.58	0	0.00	8.55	2	876	0.23%
2018/06/08	2	8.57	5	8.57	8.56	-3	860	-0.35%
2018/06/07	10	8.56	22	8.57	8.55	-12	857	-1.40%
2018/06/06	3	8.48	10	8.48	8.50	-7	821	-0.85%
2018/06/05	8	8.46	4	8.49	8.50	4	812	0.49%
2018/06/04	0	0.00	2	8.50	8.50	-2	798	-0.25%
2018/05/31	1	8.50	0	0.00	8.52	1	814	0.12%
2018/05/30	2	8.50	3	8.51	8.49	-1	810	-0.12%
2018/05/29	5	8.50	5	8.51	8.52	0	802	0.00%
2018/05/28	8	8.52	0	0.00	8.52	8	829	0.96%
2018/05/25	1	8.55	0	0.00	8.53	1	854	0.12%
2018/05/22	5	8.54	1	8.53	8.53	4	917	0.44%
2018/05/21	3	8.51	13	8.50	8.50	-10	928	-1.08%
2018/05/18	1	8.50	0	0.00	8.50	1	935	0.11%
2018/05/17	0	0.00	11	8.50	8.50	-11	944	-1.17%
2018/05/16	8	8.50	0	0.00	8.49	8	950	0.84%
2018/05/14	1	8.50	2	8.52	8.54	-1	1,024	-0.10%
2018/05/10	8	8.51	2	8.52	8.52	6	1,036	0.58%
2018/05/09	0	0.00	10	8.58	8.57	-10	1,031	-0.97%
2018/05/08	0	0.00	5	8.54	8.57	-5	1,049	-0.48%
2018/05/07	14.3	8.54	0	0.00	8.53	14.3	1,064	1.34%
2018/05/02	5	8.64	1	8.61	8.58	4	1,109	0.36%
2018/04/30	0	0.00	1	8.65	8.65	-1	1,118	-0.09%
2018/04/27	3	8.55	0	0.00	8.61	3	1,183	0.25%
2018/04/25	8	8.55	3	8.53	8.55	5	1,252	0.40%
2018/04/24	3	8.58	2	8.59	8.57	1	1,307	0.08%
2018/04/20	1.2	8.61	0	0.00	8.61	1.2	1,391	0.09%
2018/04/19	8	8.58	2	8.58	8.61	6	1,416	0.42%
2018/04/17	14	8.62	0	0.00	8.59	14	1,493	0.94%
2018/04/16	8	8.69	15	8.69	8.70	-7	1,493	-0.47%
2018/04/12	2	8.75	0	0.00	8.73	2	1,552	0.13%
2018/04/11	0	0.00	1	8.74	8.74	-1	1,568	-0.06%
2018/04/10	0	0.00	1	8.74	8.74	-1	1,581	-0.06%
2018/04/09	2	8.73	0	0.00	8.73	2	1,601	0.12%
2018/04/03	2	8.72	0.3	8.74	8.74	1.7	1,610	0.11%
2018/04/02	0	0.00	3	8.73	8.71	-3	1,636	-0.18%
2018/03/31	11.3	8.70	0	0.00	8.71	11.3	1,647	0.69%
2018/03/30	3	8.69	0	0.00	8.71	3	1,664	0.18%
2018/03/29	0	0.00	2	8.72	8.72	-2	1,670	-0.12%
2018/03/27	10	8.71	0	0.00	8.70	10	1,687	0.59%
2018/03/26	253	8.69	0	0.00	8.70	253	1,702	14.86%	大買/鉅額交易
2018/03/23	11	8.70	0	0.00	8.69	11	1,703	0.65%
2018/03/22	1	8.78	1	8.77	8.77	0	1,691	0.00%
2018/03/21	241	8.78	0	0.00	8.78	241	1,683	14.31%	大買/鉅額交易
2018/03/20	25	8.77	0	0.00	8.78	25	1,677	1.49%
2018/03/16	12	8.79	0	0.00	8.78	12	1,673	0.72%
2018/03/15	17	8.80	0	0.00	8.80	17	1,689	1.01%
2018/03/14	2	8.80	0	0.00	8.80	2	1,688	0.12%
2018/03/13	0.2	8.82	0	0.00	8.80	0.2	1,688	0.01%
2018/03/12	3	8.78	2	8.80	8.82	1	1,694	0.06%
2018/03/09	20	8.80	0	0.00	8.81	20	1,694	1.18%
2018/03/08	3.2	8.80	0	0.00	8.79	3.2	1,711	0.19%
2018/03/07	1	8.77	0	0.00	8.79	1	1,724	0.06%
2018/03/06	1	8.85	0	0.00	8.80	1	1,779	0.06%
2018/03/05	5	8.87	0	0.00	8.85	5	1,933	0.26%
2018/03/02	1	8.89	0	0.00	8.89	1	1,952	0.05%
2018/03/01	1	8.89	0	0.00	8.89	1	1,968	0.05%
2018/02/26	4	8.81	0	0.00	8.80	4	1,965	0.20%
2018/02/23	4	8.82	0	0.00	8.79	4	1,986	0.20%
2018/02/22	1	8.80	0	0.00	8.81	1	2,009	0.05%
2018/02/21	4.3	8.78	6	8.80	8.79	-1.7	2,129	-0.08%
2018/02/12	3.3	8.71	1	8.71	8.72	2.3	2,131	0.11%
2018/02/09	3	8.59	10	8.69	8.73	-7	2,130	-0.33%
2018/02/08	4	8.72	0	0.00	8.70	4	2,123	0.19%
2018/02/07	15	8.75	4	8.75	8.76	11	2,181	0.50%
2018/02/06	36	8.71	22	8.71	8.70	14	2,267	0.62%
2018/02/05	6	8.91	4	8.91	8.90	2	2,215	0.09%
2018/02/02	10	8.97	1	8.97	8.97	9	2,189	0.41%
2018/02/01	10	8.99	0	0.00	8.98	10	2,183	0.46%
2018/01/31	1	8.98	0	0.00	8.99	1	2,171	0.05%
2018/01/30	0	0.00	5	9.03	9.01	-5	2,155	-0.23%
2018/01/29	2	9.05	0	0.00	9.05	2	2,137	0.09%
2018/01/26	2	9.08	0	0.00	9.07	2	2,124	0.09%
2018/01/25	2.2	9.10	0	0.00	9.10	2.2	2,112	0.10%
2018/01/24	1	9.08	2	9.12	9.07	-1	2,088	-0.05%
2018/01/23	9	9.14	26	9.15	9.15	-17	2,060	-0.82%
2018/01/22	10	9.02	9	9.09	9.12	1	1,994	0.05%
2018/01/19	11	9.00	0	0.00	9.01	11	1,944	0.57%
2018/01/17	4	9.02	0	0.00	9.03	4	1,857	0.22%
2018/01/16	6	8.98	1	9.00	9.00	5	1,809	0.28%
2018/01/15	6	9.00	0	0.00	8.98	6	1,768	0.34%
2018/01/12	18	9.01	2	9.00	9.00	16	1,739	0.92%
2018/01/11	8	8.99	15	8.97	9.00	-7	1,704	-0.41%
2018/01/10	6	8.97	1	8.99	8.97	5	1,650	0.30%
2018/01/09	0	0.00	5	8.97	8.98	-5	1,622	-0.31%
2018/01/08	3	8.96	5	8.99	8.96	-2	1,600	-0.12%
2018/01/05	2	8.91	0	0.00	8.92	2	1,549	0.13%
2018/01/04	5	8.91	0	0.00	8.91	5	1,526	0.33%
2018/01/02	10	8.91	1.4	8.91	8.91	8.6	1,483	0.58%