王道銀行 (2897)-合庫-台中券商分點個股進出

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
9.83
漲跌
▼0.01
漲幅
-0.10%
成交量
945張
產業
上市金融類股
215人加入追蹤

立即追蹤
本地時間:13:30

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

王道銀行 (2897)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/11/20	0	9.89	2	9.88	9.85	-2	3,002	-0.07%
2024/11/15	2	9.80	1	9.83	9.79	1	3,048	0.03%
2024/11/14	0.3	9.76	0	0.00	9.73	0.3	3,094	0.01%
2024/11/12	50	9.81	0	0.00	9.80	50	3,172	1.58%
2024/11/11	6	9.85	1	9.85	9.88	5	3,163	0.16%
2024/11/08	0	0.00	3	9.88	9.84	-3	3,190	-0.09%
2024/11/07	0	0.00	31	9.80	9.81	-31	3,292	-0.94%
2024/11/06	2	9.80	0	0.00	9.79	2	3,316	0.06%
2024/11/04	2	9.83	0	0.00	9.80	2	3,575	0.06%
2024/11/01	3	9.77	0	0.00	9.83	3	3,931	0.08%
2024/10/29	4	9.88	0	0.00	9.87	4	3,992	0.10%
2024/10/28	2	9.92	0	0.00	9.92	2	3,982	0.05%
2024/10/23	4	9.98	0	0.00	9.97	4	4,342	0.09%
2024/10/22	2	9.98	0	0.00	10.00	2	4,558	0.04%
2024/10/18	0	0.00	12	10.00	9.99	-12	5,018	-0.24%
2024/10/17	2	9.99	0	0.00	9.98	2	5,114	0.04%
2024/10/16	2	9.95	0	0.00	9.94	2	5,293	0.04%
2024/10/14	0	0.00	10	10.00	9.99	-10	5,499	-0.18%
2024/10/11	60	9.96	0	0.00	9.96	60	5,716	1.05%
2024/10/07	3	10.07	0	0.00	10.05	3	6,192	0.05%
2024/10/04	2	10.05	0	0.00	10.05	2	6,311	0.03%
2024/10/01	5	10.06	0	0.00	10.10	5	6,366	0.08%
2024/09/30	3	10.07	0	0.00	10.05	3	6,467	0.05%
2024/09/24	2	10.05	0	0.00	10.10	2	6,750	0.03%
2024/09/16	1	10.05	0	0.00	10.05	1	7,048	0.01%
2024/09/12	3	10.00	0	0.00	9.98	3	7,197	0.04%
2024/09/10	13	10.00	0	0.00	9.99	13	7,327	0.18%
2024/09/09	1	10.00	0	0.00	10.00	1	7,357	0.01%
2024/09/04	3	10.02	0	0.00	10.00	3	7,675	0.04%
2024/09/03	2	10.20	0	0.00	10.20	2	7,760	0.03%
2024/09/02	3	10.27	0	0.00	10.20	3	7,861	0.04%
2024/08/30	1	10.25	5	10.30	10.30	-4	7,875	-0.05%
2024/08/27	0	0.00	4	10.30	10.30	-4	8,093	-0.05%
2024/08/26	0	0.00	5	10.30	10.35	-5	8,152	-0.06%
2024/08/15	10	10.20	3	10.20	10.15	7	8,665	0.08%
2024/08/14	2	10.25	0	0.00	10.20	2	8,883	0.02%
2024/08/12	4	10.10	20	10.15	10.10	-16	9,166	-0.17%
2024/08/09	20	9.93	1	10.05	10.10	19	9,368	0.20%
2024/08/07	3	9.80	0	0.00	9.89	3	9,924	0.03%
2024/08/05	3	9.67	10	9.64	9.54	-7	9,775	-0.07%
2024/08/02	2	10.15	10	10.18	10.15	-8	9,429	-0.08%
2024/08/01	0	0.00	10	10.30	10.30	-10	9,467	-0.11%
2024/07/31	1	10.25	20	10.20	10.20	-19	9,655	-0.20%
2024/07/30	0.5	10.20	2	10.20	10.25	-1.5	9,672	-0.02%
2024/07/29	37	10.20	22	10.21	10.20	15	9,794	0.15%
2024/07/26	12	10.15	12	10.16	10.15	0	9,824	0.00%
2024/07/23	20	10.80	0	0.00	10.75	20	9,717	0.21%
2024/07/22	0.8	10.70	3	10.62	10.65	-2.3	9,530	-0.02%
2024/07/19	10	10.80	10	10.70	10.65	0	9,353	0.00%
2024/07/18	0.3	10.90	0	0.00	10.95	0.3	9,081	0.00%
2024/07/17	2	10.90	0	0.00	10.85	2	9,097	0.02%
2024/07/16	40	10.90	11	10.95	10.85	29	9,018	0.32%
2024/07/15	45	10.95	3	11.00	10.95	42	9,135	0.46%
2024/07/12	15	10.95	2	11.00	11.05	13	9,213	0.14%
2024/07/11	42	10.90	0	0.00	10.90	42	9,100	0.46%
2024/07/10	9	10.96	1	11.00	11.00	8	9,192	0.09%
2024/07/08	2	10.90	0	0.00	10.90	2	9,110	0.02%
2024/07/04	0	0.00	130	10.80	10.75	-130	9,158	-1.42%	大賣/鉅額交易
2024/07/03	10	10.60	103	10.75	10.80	-93	9,174	-1.01%	大賣/
2024/07/02	2	10.55	0	0.00	10.60	2	8,970	0.02%
2024/07/01	0	0.00	0.5	10.60	10.60	-0.5	8,978	-0.01%
2024/06/26	0	0.00	12.1	10.50	10.50	-12.1	8,996	-0.13%
2024/06/25	3	10.47	0	0.00	10.50	3	9,023	0.03%
2024/06/21	0	0.00	1	10.50	10.55	-1	9,007	-0.01%
2024/06/20	0	0.00	1	10.50	10.55	-1	8,999	-0.01%
2024/06/17	13	10.41	0	0.00	10.40	13	9,148	0.14%
2024/06/14	1	10.45	0	0.00	10.45	1	9,065	0.01%
2024/06/13	1	10.55	0	0.00	10.50	1	9,134	0.01%
2024/06/12	31	10.49	17	10.50	10.50	14	9,225	0.15%
2024/06/07	0	0.00	13	10.74	10.75	-13	9,430	-0.14%
2024/05/30	2	10.40	0	0.00	10.40	2	9,730	0.02%
2024/05/29	10	10.40	10	10.45	10.45	0	9,696	0.00%
2024/05/27	20	10.45	18	10.48	10.55	2	9,628	0.02%
2024/05/24	10	10.50	15	10.53	10.50	-5	9,582	-0.05%
2024/05/23	10	10.55	5	10.55	10.50	5	9,534	0.05%
2024/05/22	20	10.65	0	0.00	10.70	20	9,426	0.21%
2024/05/21	14	10.60	20	10.58	10.65	-6	9,352	-0.06%
2024/05/20	2	10.80	16	10.77	10.80	-14	9,200	-0.15%
2024/05/17	0	0.00	1	10.60	10.60	-1	8,987	-0.01%
2024/05/16	1	10.60	3	10.55	10.55	-2	8,879	-0.02%
2024/05/15	12	10.60	11	10.60	10.60	1	8,707	0.01%
2024/05/14	3	10.60	10	10.47	10.50	-7	8,568	-0.08%
2024/05/13	0	0.00	4	10.28	10.55	-4	8,344	-0.05%
2024/05/10	2	10.15	11	10.15	10.15	-9	7,880	-0.11%
2024/05/07	0	0.00	3	10.15	10.10	-3	7,754	-0.04%
2024/05/06	0	0.00	15	10.10	10.15	-15	7,645	-0.20%
2024/05/03	106	10.03	0	0.00	10.00	106	7,406	1.43%	大買/鉅額交易
2024/05/02	0.2	10.00	0	0.00	10.05	0.2	7,334	0.00%
2024/04/30	0	0.00	7	10.00	9.98	-7	7,141	-0.10%
2024/04/29	1	9.97	0	0.00	10.00	1	7,042	0.01%
2024/04/26	2	9.89	0	0.00	9.88	2	6,888	0.03%
2024/04/25	2	9.88	0	0.00	9.88	2	6,849	0.03%
2024/04/23	2	9.85	0	0.00	9.85	2	6,907	0.03%
2024/04/19	7	9.73	20	9.70	9.76	-13	6,796	-0.19%
2024/04/18	2	9.84	2	9.86	9.85	0	6,602	0.00%
2024/04/16	3	9.94	0	0.00	9.86	3	6,444	0.05%
2024/04/12	2	10.05	0	0.00	10.05	2	5,980	0.03%
2024/04/11	0	0.00	10	10.08	10.10	-10	5,901	-0.17%
2024/04/10	0	0.00	12	10.14	10.05	-12	5,851	-0.21%
2024/04/09	1	10.10	1	10.05	10.10	0	5,678	0.00%
2024/04/08	5	9.97	0	0.00	10.00	5	5,561	0.09%
2024/04/03	2	9.94	0	0.00	9.95	2	5,591	0.04%
2024/04/02	2	9.98	11.1	9.98	9.98	-9.1	5,608	-0.16%
2024/04/01	12	10.01	0	0.00	10.00	12	5,604	0.21%
2024/03/27	0	0.00	14	9.96	10.00	-14	5,396	-0.26%
2024/03/26	2	9.89	1	9.90	9.90	1	5,303	0.02%
2024/03/25	13	9.91	10	9.92	9.91	3	5,268	0.06%
2024/03/22	6	9.99	10	9.99	9.97	-4	5,233	-0.08%
2024/03/21	2	9.96	0	0.00	9.99	2	5,263	0.04%
2024/03/20	19	10.02	10	9.95	9.93	9	5,176	0.17%
2024/03/19	4	10.05	0	0.00	10.05	4	5,049	0.08%
2024/03/18	7	10.09	0	0.00	10.05	7	5,208	0.13%
2024/03/15	12	10.18	10	10.15	10.15	2	5,109	0.04%
2024/03/14	0.1	10.25	1	10.20	10.25	-0.9	5,086	-0.02%
2024/03/13	10	10.00	10	10.05	10.10	0	4,733	0.00%
2024/03/12	0	0.00	30	10.05	10.05	-30	4,546	-0.66%
2024/03/11	30.5	10.05	10	10.05	10.05	20.5	4,477	0.46%
2024/03/08	17	9.99	10	9.96	9.96	7	4,344	0.16%
2024/03/07	13.5	10.01	31	10.05	10.05	-17.5	4,262	-0.41%
2024/03/06	1	10.05	0	0.00	10.05	1	4,175	0.02%
2024/03/05	10	10.04	10	10.05	10.00	0	4,040	0.00%
2024/03/04	0	0.00	20	9.84	9.84	-20	3,740	-0.53%
2024/02/29	0	0.00	20	9.84	9.95	-20	3,746	-0.53%
2024/02/26	5	9.74	10	9.74	9.76	-5	3,614	-0.14%
2024/02/23	2	9.72	0	0.00	9.74	2	3,593	0.06%
2024/02/22	3	9.79	20	9.77	9.78	-17	3,559	-0.48%
2024/02/21	5	9.79	0	0.00	9.80	5	3,560	0.14%
2024/02/20	3	9.86	24	9.88	9.85	-21	3,530	-0.59%
2024/02/19	2	9.68	22	9.84	9.86	-20	3,485	-0.57%
2024/02/16	2	9.62	0	0.00	9.68	2	3,454	0.06%
2024/02/15	0	0.00	20	9.64	9.64	-20	3,431	-0.58%
2024/02/05	6	9.36	0	0.00	9.38	6	3,326	0.18%
2024/02/02	3	9.41	0	0.00	9.41	3	3,308	0.09%
2024/02/01	4	9.44	0	0.00	9.46	4	3,293	0.12%
2024/01/31	7	9.43	0	0.00	9.42	7	3,295	0.21%
2024/01/30	4	9.44	0	0.00	9.43	4	3,281	0.12%
2024/01/29	23	9.48	0	0.00	9.47	23	3,266	0.70%
2024/01/26	3	9.49	0	0.00	9.50	3	3,271	0.09%
2024/01/25	3	9.49	0	0.00	9.48	3	3,270	0.09%
2024/01/24	12	9.47	0	0.00	9.50	12	3,266	0.37%
2024/01/23	3	9.43	0	0.00	9.45	3	3,256	0.09%
2024/01/22	4	9.40	0	0.00	9.41	4	3,280	0.12%
2024/01/19	3	9.33	0	0.00	9.39	3	3,253	0.09%
2024/01/18	20	9.34	0	0.00	9.33	20	3,254	0.61%
2024/01/17	5	9.32	0	0.00	9.36	5	3,225	0.16%
2024/01/16	3	9.42	0	0.00	9.41	3	3,155	0.10%
2024/01/15	15	9.61	0	0.00	9.58	15	3,038	0.49%
2024/01/12	14	9.65	0	0.00	9.64	14	3,018	0.46%
2024/01/11	18	9.71	0	0.00	9.68	18	2,984	0.60%
2024/01/10	5	9.85	0	0.00	9.82	5	2,908	0.17%
2024/01/09	0	0.00	2	9.92	9.92	-2	2,874	-0.07%
2024/01/05	2	9.95	0	0.00	9.93	2	2,881	0.07%
2024/01/03	4	9.92	0	0.00	9.92	4	2,930	0.14%
2023/12/29	2	10.05	10	10.00	9.98	-8	2,853	-0.28%
2023/12/28	0	0.00	10	10.00	10.05	-10	2,809	-0.36%
2023/12/27	0	0.00	13	9.99	9.97	-13	2,770	-0.47%
2023/12/26	1	9.91	0	0.00	9.91	1	2,730	0.04%
2023/12/25	1	9.87	0	0.00	9.88	1	2,705	0.04%
2023/12/22	6	9.87	0	0.00	9.85	6	2,718	0.22%
2023/12/21	0	0.00	17	9.87	9.87	-17	2,729	-0.62%
2023/12/20	1	9.87	0	0.00	9.88	1	2,728	0.04%
2023/12/19	11	9.87	0	0.00	9.87	11	2,689	0.41%
2023/12/18	3	9.99	0	0.00	9.97	3	2,657	0.11%
2023/12/14	2	10.05	10	10.10	10.05	-8	2,536	-0.32%
2023/12/13	0	0.00	29	10.01	10.05	-29	2,433	-1.19%
2023/12/12	3	9.89	0	0.00	9.93	3	2,250	0.13%
2023/12/11	0	0.00	20	9.89	9.93	-20	2,228	-0.90%
2023/12/08	2	9.70	20	9.72	9.72	-18	2,090	-0.86%
2023/12/04	20	9.72	0	0.00	9.71	20	2,126	0.94%
2023/11/28	0	0.00	12	9.77	9.76	-12	2,340	-0.51%
2023/11/22	1	9.68	0	0.00	9.68	1	2,331	0.04%
2023/11/21	0	0.00	10	9.72	9.69	-10	2,364	-0.42%
2023/11/20	10	9.61	10	9.69	9.64	0	2,373	0.00%
2023/11/17	10	9.58	0	0.00	9.61	10	2,369	0.42%
2023/11/14	4	9.46	0	0.00	9.44	4	2,427	0.16%
2023/11/13	1	9.46	0	0.00	9.45	1	2,488	0.04%
2023/11/10	20	9.45	0	0.00	9.45	20	2,657	0.75%
2023/11/09	2	9.46	0	0.00	9.45	2	2,735	0.07%
2023/11/03	2	9.55	0	0.00	9.55	2	3,079	0.06%
2023/11/01	0	0.00	10	9.34	9.34	-10	3,108	-0.32%
2023/10/30	11	9.35	0	0.00	9.30	11	3,312	0.33%
2023/10/27	0	0.00	5	9.46	9.41	-5	3,305	-0.15%
2023/10/26	10	9.38	5	9.41	9.37	5	3,405	0.15%
2023/10/20	10	9.49	0	0.00	9.43	10	3,745	0.27%
2023/10/16	0.1	9.82	2	9.76	9.82	-1.9	3,904	-0.05%
2023/10/12	0.1	9.83	16	9.79	9.84	-15.9	3,961	-0.40%
2023/10/11	0	0.00	6	9.71	9.74	-6	3,941	-0.15%
2023/10/04	8	9.39	0	0.00	9.36	8	3,966	0.20%
2023/09/28	2	9.52	0	0.00	9.51	2	4,033	0.05%
2023/09/27	7	9.49	2	9.50	9.50	5	4,062	0.12%
2023/09/26	2	9.51	0	0.00	9.51	2	4,083	0.05%
2023/09/25	1	9.52	0	0.00	9.55	1	4,097	0.02%
2023/09/22	3	9.51	0	0.00	9.52	3	4,160	0.07%
2023/09/21	124	9.57	0	0.00	9.52	124	4,184	2.96%	大買/鉅額交易
2023/09/19	3	9.60	0	0.00	9.63	3	4,230	0.07%
2023/09/18	2	9.60	10	9.60	9.66	-8	4,263	-0.19%
2023/09/15	0	0.00	20	9.67	9.62	-20	4,282	-0.47%
2023/09/12	5	9.60	0	0.00	9.65	5	4,426	0.11%
2023/09/07	130	9.82	0	0.00	9.78	130	4,509	2.88%	大買/鉅額交易
2023/09/06	10	9.93	1	9.96	9.93	9	4,501	0.20%
2023/09/04	10	9.85	10	9.87	9.87	0	4,363	0.00%
2023/09/01	1	9.51	0	0.00	9.68	1	4,331	0.02%
2023/08/25	1	9.36	0	0.00	9.36	1	4,354	0.02%
2023/08/22	1	9.13	0	0.00	9.20	1	4,361	0.02%
2023/08/17	2	9.01	0	0.00	9.01	2	4,365	0.05%
2023/08/16	5	9.02	0	0.00	8.98	5	4,449	0.11%
2023/08/15	3	9.21	0	0.00	9.19	3	4,305	0.07%
2023/08/14	36	9.38	0	0.00	9.24	36	4,383	0.82%
2023/08/11	4	9.74	0	0.00	9.72	4	4,233	0.09%
2023/08/10	1	9.86	0	0.00	9.85	1	4,327	0.02%
2023/08/08	1	9.92	0	0.00	9.88	1	4,436	0.02%
2023/08/07	0	9.89	0	0.00	9.90	0	4,465	0.00%
2023/08/04	1	9.84	0	0.00	9.84	1	4,471	0.02%
2023/08/02	7	9.94	0	0.00	9.90	7	4,443	0.16%
2023/08/01	1	10.05	0	0.00	10.00	1	4,356	0.02%
2023/07/31	109	10.02	0	0.00	9.98	109	4,516	2.41%	大買/鉅額交易
2023/07/27	10	10.00	0	0.00	10.05	10	4,545	0.22%
2023/07/26	0.5	10.25	0	0.00	10.25	0.5	4,466	0.01%
2023/07/25	35	10.20	35	10.15	10.20	0	4,361	0.00%
2023/07/20	0	0.00	2	10.25	10.25	-2	4,312	-0.05%
2023/07/18	2	10.15	5	10.15	10.15	-3	4,283	-0.07%
2023/07/17	0	0.00	2	10.10	10.10	-2	4,319	-0.05%
2023/07/10	0	0.00	3	10.05	10.00	-3	5,050	-0.06%
2023/07/07	2	9.99	0	0.00	10.00	2	5,115	0.04%
2023/07/04	2	10.10	2	10.05	10.10	0	5,076	0.00%
2023/06/30	0	0.00	7	10.11	10.20	-7	5,166	-0.14%
2023/06/20	6	10.05	0	0.00	10.05	6	5,136	0.12%
2023/06/19	0	0.00	10	10.10	10.05	-10	5,106	-0.20%
2023/06/16	5	10.15	10	10.10	10.10	-5	5,096	-0.10%
2023/06/12	0	0.00	59	10.15	10.15	-59	5,279	-1.12%
2023/06/02	2	10.20	0	0.00	10.20	2	5,768	0.03%
2023/05/29	0	0.00	1	10.20	10.20	-1	5,929	-0.02%
2023/05/26	0	0.00	7	10.20	10.20	-7	5,959	-0.12%
2023/05/22	0	0.00	4	10.28	10.35	-4	6,047	-0.07%
2023/05/10	0	0.00	1	9.93	9.95	-1	5,679	-0.02%
2023/05/08	0	0.00	6	9.98	10.00	-6	5,798	-0.10%
2023/05/05	1	9.97	6	9.98	9.96	-5	5,977	-0.08%
2023/05/04	0	0.00	13	10.11	10.10	-13	5,966	-0.22%
2023/05/03	1	10.25	1	10.20	10.20	0	5,883	0.00%
2023/05/02	2	10.35	0	0.00	10.35	2	5,913	0.03%
2023/04/28	0	0.00	7	10.25	10.25	-7	6,021	-0.12%
2023/04/27	0	0.00	1	10.15	10.15	-1	5,988	-0.02%
2023/04/25	0	0.00	20	10.10	10.05	-20	6,047	-0.33%
2023/04/24	1	10.00	0	0.00	10.05	1	6,146	0.02%
2023/04/21	0	0.00	2	10.05	10.05	-2	6,509	-0.03%
2023/04/20	0	0.00	6	10.23	10.15	-6	6,441	-0.09%
2023/04/19	2	10.20	5	10.20	10.15	-3	6,360	-0.05%
2023/04/18	3	10.42	25	10.39	10.30	-22	6,194	-0.36%
2023/04/17	0	0.00	6	10.20	10.20	-6	5,989	-0.10%
2023/04/14	0	0.00	5	10.05	10.05	-5	5,806	-0.09%
2023/04/13	1	10.00	16	10.04	10.00	-15	5,663	-0.26%
2023/04/12	0	0.00	13	9.89	9.96	-13	5,481	-0.24%
2023/04/11	9	9.88	3	9.85	9.84	6	5,408	0.11%
2023/04/07	0	0.00	15	9.83	9.83	-15	5,345	-0.28%
2023/04/06	0	0.00	10	9.76	9.83	-10	5,298	-0.19%
2023/03/31	0	0.00	20	9.68	9.68	-20	5,167	-0.39%
2023/03/30	0	0.00	15	9.65	9.64	-15	5,131	-0.29%
2023/03/29	0	0.00	0.4	9.62	9.61	-0.4	5,091	-0.01%
2023/03/27	21	9.52	0	0.00	9.55	21	5,059	0.42%
2023/03/24	32	9.54	5	9.55	9.53	27	5,035	0.54%
2023/03/22	0	0.00	0.5	9.60	9.59	-0.5	4,956	-0.01%
2023/03/21	6	9.49	0.3	9.52	9.52	5.8	4,927	0.12%
2023/03/20	0	0.00	1.5	9.40	9.41	-1.5	4,881	-0.03%
2023/03/17	6	9.40	0	0.00	9.40	6	4,844	0.12%
2023/03/16	0.1	9.08	0	0.00	9.15	0.1	4,791	0.00%
2023/03/15	2	9.47	0	0.00	9.25	2	4,638	0.04%
2023/03/14	12	9.49	0	0.00	9.42	12	4,533	0.26%
2023/03/13	2	9.61	170	9.70	9.72	-168	4,363	-3.85%	大賣/鉅額交易
2023/03/10	17	9.89	20	9.94	9.82	-3	4,248	-0.07%
2023/03/09	0	0.00	5.3	9.96	9.96	-5.3	4,124	-0.13%
2023/03/08	172	9.74	57	9.77	9.85	115	3,980	2.89%	大買/鉅額交易
2023/03/03	7	9.69	92	9.68	9.62	-85	3,870	-2.20%
2023/03/02	0	0.00	2	9.77	9.73	-2	3,774	-0.05%
2023/03/01	18	9.74	11	9.76	9.77	7	3,710	0.19%
2023/02/24	0	0.00	5	9.72	9.71	-5	3,614	-0.14%
2023/02/23	3	9.70	128	9.69	9.69	-125	3,564	-3.51%	大賣/鉅額交易
2023/02/22	10	9.56	1	9.57	9.63	9	3,493	0.26%
2023/02/21	9	9.65	0	0.00	9.61	9	3,438	0.26%
2023/02/20	10	9.66	27	9.69	9.68	-17	3,411	-0.50%
2023/02/17	0	0.00	4	9.69	9.67	-4	3,368	-0.12%
2023/02/16	0	0.00	10	9.69	9.69	-10	3,401	-0.29%
2023/02/15	3	9.66	0	0.00	9.67	3	3,403	0.09%
2023/02/14	4	9.71	0	0.00	9.71	4	3,361	0.12%
2023/02/13	2	9.67	50	9.71	9.72	-48	3,318	-1.45%
2023/02/10	123	9.62	0	0.00	9.63	123	3,220	3.82%	大買/鉅額交易
2023/02/09	5	9.59	0.2	9.63	9.60	4.8	3,183	0.15%
2023/02/08	24	9.59	5	9.61	9.60	19	3,151	0.60%
2023/02/07	12	9.67	152	9.66	9.68	-140	3,034	-4.61%	大賣/鉅額交易
2023/02/06	8	9.71	5	9.69	9.71	3	2,939	0.10%
2023/02/03	167	9.76	164	9.66	9.74	3	2,862	0.10%	大買/大賣/
2023/02/02	2	9.46	6	9.49	9.53	-4	2,642	-0.15%
2023/02/01	10	9.26	0	0.00	9.29	10	2,465	0.41%
2023/01/31	3	9.22	9	9.24	9.25	-6	2,425	-0.25%
2023/01/30	137	9.21	12	9.20	9.24	125	2,378	5.26%	大買/鉅額交易
2023/01/17	0	0.00	91	9.09	9.10	-91	2,227	-4.09%
2023/01/16	2	9.09	0	0.00	9.08	2	2,216	0.09%
2023/01/13	0	0.00	1.4	9.13	9.13	-1.4	2,187	-0.06%
2023/01/12	105	9.18	91	9.18	9.17	14	2,174	0.64%	大買/
2023/01/11	91	9.05	63	9.13	9.11	28	2,017	1.39%
2023/01/09	0	0.00	3	8.46	8.46	-3	1,617	-0.19%
2023/01/06	0.4	8.54	0	0.00	8.42	0.4	1,627	0.02%
2023/01/04	0	0.00	20	8.35	8.35	-20	1,708	-1.17%
2023/01/03	0.4	8.50	0	0.00	8.35	0.4	1,743	0.02%
2022/12/29	4	8.30	0	0.00	8.29	4	1,758	0.23%
2022/12/28	0	8.41	0	0.00	8.32	0	1,772	0.00%
2022/12/27	0	8.35	0	0.00	8.36	0	1,784	0.00%
2022/12/26	0	8.34	0	0.00	8.35	0	1,813	0.00%
2022/12/23	0	8.37	0	0.00	8.32	0	1,869	0.00%
2022/12/22	0	8.56	0	0.00	8.35	0	1,921	0.00%
2022/12/21	0	0.00	3	8.34	8.32	-3	1,986	-0.15%
2022/12/19	0	8.44	0	0.00	8.42	0	2,068	0.00%
2022/12/15	0	8.49	0	0.00	8.50	0	2,103	0.00%
2022/12/13	0	8.49	0	0.00	8.45	0	2,123	0.00%
2022/12/08	0.4	8.45	0	0.00	8.45	0.4	2,178	0.02%
2022/12/07	0.4	8.80	0	0.00	8.50	0.4	2,188	0.02%
2022/12/06	40	8.51	0	0.00	8.49	40	2,199	1.82%
2022/12/05	0	8.62	0	0.00	8.59	0	2,284	0.00%
2022/12/02	2	8.59	0	0.00	8.58	2	2,290	0.09%
2022/12/01	0	0.00	51	8.58	8.59	-51	2,310	-2.21%
2022/11/29	20	8.42	0	0.00	8.50	20	2,353	0.85%
2022/11/25	0	8.48	0	0.00	8.46	0	2,414	0.00%
2022/11/23	21	8.37	0	0.00	8.41	21	2,438	0.86%
2022/11/22	0	8.34	0	0.00	8.35	0	2,438	0.00%
2022/11/21	0.8	8.36	0	0.00	8.33	0.8	2,452	0.03%
2022/11/18	0	8.26	0	0.00	8.25	0	2,462	0.00%
2022/11/17	0	8.27	0	0.00	8.26	0	2,478	0.00%
2022/11/15	1	8.34	0	0.00	8.40	1	2,466	0.04%
2022/11/14	0	0.00	3	8.39	8.41	-3	2,467	-0.12%
2022/11/11	0	0.00	9	8.24	8.25	-9	2,444	-0.37%
2022/11/10	1	8.13	0	0.00	8.14	1	2,444	0.04%
2022/11/09	0	0.00	10	8.18	8.17	-10	2,457	-0.41%
2022/11/08	1	8.18	0	0.00	8.15	1	2,481	0.04%
2022/11/04	0	8.02	0	0.00	8.07	0	2,600	0.00%
2022/11/02	10	8.05	0	0.00	8.05	10	2,702	0.37%
2022/11/01	0	0.00	2	7.98	8.04	-2	2,712	-0.07%
2022/10/31	0	7.98	0	0.00	7.94	0	2,725	0.00%
2022/10/27	0	7.98	0	0.00	7.98	0	2,792	0.00%
2022/10/26	0	7.97	0	0.00	7.96	0	2,815	0.00%
2022/10/25	3	7.93	0	0.00	7.91	3	2,808	0.11%
2022/10/21	1	7.90	0	0.00	7.90	1	2,828	0.04%
2022/10/20	0	7.80	0	0.00	8.11	0	2,845	0.00%
2022/10/19	0	7.98	20	7.99	7.90	-20	2,890	-0.69%
2022/10/18	20	7.96	0	0.00	7.99	20	2,890	0.69%
2022/10/17	2	7.92	0	0.00	7.93	2	2,982	0.07%
2022/10/13	2	7.92	0	0.00	7.90	2	3,070	0.07%
2022/10/12	1	8.09	0	0.00	8.09	1	3,055	0.03%
2022/10/11	1	8.13	0	0.00	8.04	1	3,106	0.03%
2022/10/06	0	8.27	0	0.00	8.28	0	3,167	0.00%
2022/10/05	2	8.31	0	0.00	8.25	2	3,215	0.06%
2022/10/04	0	8.24	20	8.26	8.23	-20	3,273	-0.61%
2022/10/03	21	8.16	0	0.00	8.18	21	3,279	0.64%
2022/09/30	0	8.32	0	0.00	8.27	0	3,271	0.00%
2022/09/28	0	8.10	0	0.00	8.05	0	3,232	0.00%
2022/09/27	1	8.24	0	0.00	8.28	1	3,194	0.03%
2022/09/26	0	8.47	0	0.00	8.38	0	3,204	0.00%
2022/09/22	0	8.58	0	0.00	8.62	0	3,254	0.00%
2022/09/21	0.3	8.70	0	0.00	8.64	0.3	3,231	0.01%
2022/09/20	0	8.69	0	0.00	8.68	0	3,223	0.00%
2022/09/16	0	8.74	0	0.00	8.77	0	3,311	0.00%
2022/09/15	0	0.00	9.2	8.73	8.76	-9.2	3,331	-0.28%
2022/09/14	0	8.68	0	0.00	8.66	0	3,342	0.00%
2022/09/12	0	0.00	10	8.78	8.79	-10	3,430	-0.29%
2022/09/06	0	0.00	30	8.72	8.67	-30	3,376	-0.89%
2022/09/01	0	8.55	0	0.00	8.64	0	3,425	0.00%
2022/08/31	0	0.00	2	8.56	8.69	-2	3,433	-0.06%
2022/08/26	0	0.00	4	8.62	8.61	-4	3,551	-0.11%
2022/08/23	2	8.44	5	8.44	8.46	-3	3,590	-0.08%
2022/08/22	2	8.50	0	0.00	8.49	2	3,760	0.05%
2022/08/19	3	8.49	1	8.52	8.53	2	3,850	0.05%
2022/08/18	0	0.00	2.1	8.60	8.57	-2.1	3,840	-0.05%
2022/08/16	5	8.54	0	0.00	8.53	5	3,864	0.13%
2022/08/15	0	0.00	7	8.58	8.57	-7	3,885	-0.18%
2022/08/12	1	8.50	0	0.00	8.51	1	3,922	0.03%
2022/08/11	0	8.49	20	8.49	8.51	-20	3,970	-0.50%
2022/08/05	52	8.13	0	0.00	8.18	52	4,125	1.26%
2022/08/04	5	8.00	0	0.00	8.06	5	4,218	0.12%
2022/08/03	2	8.10	0	0.00	8.10	2	4,264	0.05%
2022/08/02	0	8.16	0	0.00	8.16	0	4,397	0.00%
2022/08/01	1	8.21	0	0.00	8.20	1	4,651	0.02%
2022/07/29	1	8.18	50	8.20	8.16	-49	4,750	-1.03%
2022/07/27	52	8.15	0	0.00	8.19	52	4,877	1.07%
2022/07/26	1	8.17	0	0.00	8.28	1	4,906	0.02%
2022/07/25	0	0.00	3	8.10	8.15	-3	4,864	-0.06%
2022/07/22	0	0.00	2	8.04	8.08	-2	4,933	-0.04%
2022/07/21	52.1	7.89	0	0.00	7.95	52.1	4,994	1.04%
2022/07/20	0	0.00	1	7.98	7.94	-1	5,092	-0.02%
2022/07/19	1	8.03	3	8.05	7.98	-2	5,200	-0.04%
2022/07/15	1	8.10	4	8.09	8.09	-3	5,469	-0.05%
2022/07/14	2	8.20	2	8.24	8.21	0	5,518	0.00%
2022/07/13	2	8.25	0	0.00	8.29	2	5,602	0.04%
2022/07/12	9	8.10	0	0.00	8.03	9	5,958	0.15%
2022/07/11	1	8.35	0	0.00	8.34	1	6,160	0.02%
2022/07/08	5	8.48	5	8.47	8.42	0	6,481	0.00%
2022/07/07	1	8.28	0	0.00	8.41	1	6,779	0.01%
2022/07/06	2	8.45	0	0.00	8.37	2	6,977	0.03%
2022/07/05	2	8.44	0	0.00	8.53	2	7,478	0.03%
2022/07/01	5	8.47	3	8.48	8.46	2	8,621	0.02%
2022/06/30	0	8.67	0	0.00	8.70	0	9,074	0.00%
2022/06/29	1	8.86	2	8.80	8.83	-1	9,407	-0.01%
2022/06/28	0	8.89	0	0.00	8.87	0	9,807	0.00%
2022/06/27	1	8.94	0	0.00	8.92	1	10,135	0.01%
2022/06/24	0	8.85	0	0.00	8.89	0	10,461	0.00%
2022/06/23	1	8.83	0	0.00	8.75	1	10,846	0.01%
2022/06/22	1	8.84	0	0.00	8.74	1	11,458	0.01%
2022/06/21	2	8.88	6	8.88	8.86	-4	13,696	-0.03%
2022/06/20	5	8.68	5	8.68	8.61	0	14,799	0.00%
2022/06/17	0	0.00	5	8.73	8.70	-5	15,281	-0.03%
2022/06/16	2	8.80	0	0.00	8.81	2	15,533	0.01%
2022/06/15	5	8.85	5	8.85	8.89	0	15,966	0.00%
2022/06/14	5	8.69	33	8.79	8.85	-28	16,129	-0.17%
2022/06/13	0	8.88	0	0.00	8.71	0	16,142	0.00%
2022/06/10	0	8.94	0	0.00	8.94	0	16,139	0.00%
2022/06/09	1	9.01	1	9.04	9.04	0	16,190	0.00%
2022/06/08	2	8.98	3	8.93	8.97	-1	16,215	-0.01%
2022/06/07	4.7	8.87	4	8.88	8.86	0.7	16,225	0.00%
2022/06/06	4	8.92	22	8.86	8.91	-18	16,273	-0.11%
2022/06/02	0	0.00	1	8.81	8.79	-1	16,277	-0.01%
2022/06/01	0	8.88	0	0.00	8.80	0	16,390	0.00%
2022/05/31	2	8.83	30	8.80	8.83	-28	16,419	-0.17%
2022/05/30	2	8.82	25	8.79	8.78	-23	16,408	-0.14%
2022/05/27	2	8.64	0	0.00	8.62	2	16,255	0.01%
2022/05/26	0	8.60	0	0.00	8.58	0	16,206	0.00%
2022/05/25	1	8.61	0	0.00	8.60	1	16,281	0.01%
2022/05/24	5	8.65	0	0.00	8.63	5	16,383	0.03%
2022/05/23	70	8.61	0	0.00	8.65	70	16,384	0.43%
2022/05/19	1	8.46	2	8.55	8.55	-1	16,506	-0.01%
2022/05/17	1	8.59	0	0.00	8.57	1	16,552	0.01%
2022/05/16	3	8.59	0	0.00	8.59	3	16,571	0.02%
2022/05/13	0	8.57	1	8.60	8.61	-1	16,657	-0.01%
2022/05/12	1	8.48	0	0.00	8.48	1	16,737	0.01%
2022/05/11	2	8.75	10	8.77	8.76	-8	16,784	-0.05%
2022/05/10	20	8.95	2	8.95	8.95	18	16,831	0.11%
2022/05/09	3	8.87	1	9.00	8.67	2	16,916	0.01%
2022/05/06	0	9.16	0	0.00	9.13	0	16,773	0.00%
2022/05/04	0	9.38	50	9.40	9.45	-50	16,853	-0.30%
2022/04/29	2	9.56	0	0.00	9.54	2	16,972	0.01%
2022/04/28	1	9.50	18	9.54	9.50	-17	17,102	-0.10%
2022/04/27	11.5	9.59	0	0.00	9.55	11.5	17,147	0.07%
2022/04/26	3	9.79	3	9.85	9.76	0	17,355	0.00%
2022/04/25	10.5	9.80	14	9.78	9.67	-3.5	17,660	-0.02%
2022/04/22	14	9.87	13	9.83	9.99	1	18,078	0.01%
2022/04/21	13	9.68	0	0.00	9.68	13	19,660	0.07%
2022/04/20	5	9.68	5	9.64	9.77	0	20,780	0.00%
2022/04/19	23	9.65	43	9.69	9.69	-20	20,910	-0.10%
2022/04/18	11.5	9.50	40	9.50	9.55	-28.5	21,217	-0.13%
2022/04/15	5	9.98	1	9.96	9.96	4	20,854	0.02%
2022/04/14	21.5	10.05	10	10.05	10.00	11.5	20,616	0.06%
2022/04/13	30.5	10.17	16	10.14	10.30	14.5	20,313	0.07%
2022/04/12	12	10.24	10	10.19	10.15	2	20,010	0.01%
2022/04/11	80	10.49	24	10.37	10.35	56	19,793	0.28%
2022/04/08	12	10.42	48	10.42	10.65	-36	19,271	-0.19%
2022/04/07	50	10.68	14	10.50	10.50	36	18,920	0.19%
2022/04/06	5	10.60	25	10.55	10.60	-20	18,120	-0.11%
2022/04/01	9	10.37	4	10.36	10.35	5	17,639	0.03%
2022/03/31	3	10.37	135	10.38	10.25	-132	17,251	-0.77%	大賣/鉅額交易
2022/03/30	15	10.32	14	10.25	10.25	1	16,852	0.01%
2022/03/29	23	10.11	0	0.00	10.10	23	16,509	0.14%
2022/03/28	32	10.19	14	10.16	10.20	18	16,133	0.11%
2022/03/25	88	10.28	45	10.35	10.30	43	15,702	0.27%
2022/03/24	251	11.02	92	10.87	10.65	159	15,059	1.06%	大買/鉅額交易
2022/03/23	22	10.72	130	10.93	11.00	-108	12,773	-0.85%	大賣/鉅額交易
2022/03/22	17	10.00	39	9.93	10.00	-22	11,587	-0.19%
2022/03/21	0	0.00	115	9.69	9.62	-115	11,062	-1.04%	大賣/鉅額交易
2022/03/18	5	9.39	104	9.29	9.50	-99	10,790	-0.92%	大賣/
2022/03/17	2	9.08	7	9.15	9.11	-5	10,324	-0.05%
2022/03/15	0	8.99	0	0.00	8.99	0	10,074	0.00%
2022/03/14	0	0.00	43	8.97	9.02	-43	10,018	-0.43%
2022/03/11	3	8.91	1	8.96	8.95	2	9,950	0.02%
2022/03/10	2	8.79	42	8.81	8.87	-40	9,891	-0.40%
2022/03/09	43	8.68	10.1	8.58	8.64	32.9	9,807	0.34%
2022/03/08	105	8.50	0	0.00	8.44	105	9,738	1.08%	大買/鉅額交易
2022/03/07	52	8.68	0	0.00	8.53	52	9,669	0.54%
2022/03/04	6	8.88	0	0.00	8.85	6	9,562	0.06%
2022/03/03	0	0.00	16	8.98	8.94	-16	9,525	-0.17%
2022/03/01	0	0.00	11	8.94	8.95	-11	9,498	-0.12%
2022/02/25	21	8.80	20	8.90	8.81	1	9,463	0.01%
2022/02/24	24	8.95	0	0.00	8.86	24	9,396	0.26%
2022/02/23	2	9.00	2	9.01	9.01	0	9,317	0.00%
2022/02/22	3	9.02	0	0.00	9.01	3	9,350	0.03%
2022/02/21	45	9.13	96	9.11	9.11	-51	9,318	-0.55%
2022/02/18	196	9.13	10	9.15	9.12	186	9,325	1.99%	大買/鉅額交易
2022/02/17	34	9.12	0	0.00	9.11	34	9,214	0.37%
2022/02/16	1	9.12	21	9.03	9.06	-20	9,119	-0.22%
2022/02/15	23	9.06	10	9.07	9.00	13	9,066	0.14%
2022/02/14	69	9.04	10	9.02	9.02	59	8,916	0.66%
2022/02/11	1	9.07	6	9.05	9.07	-5	8,777	-0.06%
2022/02/10	1	8.95	3	8.95	8.94	-2	8,615	-0.02%
2022/02/09	99	9.04	4	9.03	9.05	95	8,491	1.12%
2022/02/08	6	8.90	2	8.93	9.02	4	8,251	0.05%
2022/02/07	13	8.80	10	8.75	8.88	3	8,106	0.04%
2022/01/26	1	8.49	0	0.00	8.52	1	7,883	0.01%
2022/01/25	0	0.00	10	8.40	8.39	-10	7,810	-0.13%
2022/01/24	10	8.52	0	0.00	8.52	10	7,709	0.13%
2022/01/21	10	8.63	27	8.65	8.55	-17	7,568	-0.22%
2022/01/20	5	8.74	19	8.70	8.75	-14	7,404	-0.19%
2022/01/19	27	8.97	41	8.79	8.76	-14	7,290	-0.19%
2022/01/18	11	8.97	10	8.99	8.93	1	6,927	0.01%
2022/01/17	42	8.82	37	8.85	8.65	5	6,473	0.08%
2022/01/14	443	9.36	439	9.26	9.00	4	5,870	0.07%	大買/大賣/
2022/01/13	163	8.89	95.1	8.92	9.14	67.9	4,048	1.68%	大買/
2022/01/12	18	8.37	17.5	8.44	8.31	0.5	2,840	0.02%
2022/01/11	7	8.42	20	8.32	8.30	-13	2,605	-0.50%
2022/01/07	0	0.00	3	8.03	8.02	-3	2,181	-0.14%
2022/01/04	0	0.00	88	7.98	7.98	-88	2,184	-4.03%
2021/12/30	2	7.99	40	7.99	8.00	-38	2,177	-1.74%
2021/12/29	3	7.99	30.1	7.98	8.00	-27.1	2,154	-1.26%
2021/12/28	3	7.90	7	7.92	7.94	-4	2,137	-0.19%
2021/12/24	0	0.00	3	7.90	7.89	-3	2,164	-0.14%
2021/12/23	2	7.89	0	0.00	7.89	2	2,170	0.09%
2021/12/21	10	7.91	0	0.00	7.90	10	2,210	0.45%
2021/12/20	62	7.91	0	0.00	7.90	62	2,217	2.80%
2021/12/17	0	0.00	1	7.91	7.89	-1	2,235	-0.04%
2021/12/16	1	7.88	0	0.00	7.88	1	2,296	0.04%
2021/12/14	0	7.94	0	0.00	7.89	0	3,075	0.00%
2021/12/10	15	7.95	0	0.00	7.96	15	3,647	0.41%
2021/12/09	0	7.95	8	7.95	7.95	-8	3,722	-0.21%
2021/12/08	0	7.95	5	7.94	7.94	-5	3,835	-0.13%
2021/12/07	0	7.86	0	0.00	7.89	0	3,867	0.00%
2021/12/06	66	7.84	0	0.00	7.83	66	3,916	1.69%
2021/12/03	0	7.88	0	0.00	7.84	0	4,061	0.00%
2021/12/02	0	7.89	0	0.00	7.77	0	4,361	0.00%
2021/12/01	5	7.77	0	0.00	7.86	5	4,440	0.11%
2021/11/30	4.1	7.84	0	0.00	7.76	4.1	4,512	0.09%
2021/11/29	1	7.77	0	0.00	7.83	1	4,536	0.02%
2021/11/26	2	7.93	99	7.86	7.89	-97	4,617	-2.10%
2021/11/25	2	7.98	0	0.00	7.98	2	4,640	0.04%
2021/11/24	99	8.00	2	7.95	7.98	97	4,721	2.05%
2021/11/23	5	7.98	0	0.00	7.95	5	4,788	0.10%
2021/11/22	7	7.98	0	0.00	7.99	7	4,837	0.14%
2021/11/15	2.1	7.98	0	0.00	7.93	2.1	4,740	0.04%
2021/11/12	0	7.87	4	7.92	7.92	-4	4,689	-0.09%
2021/11/11	0	7.88	0	0.00	7.90	0	4,677	0.00%
2021/11/09	0	7.90	0	0.00	7.87	0	4,699	0.00%
2021/11/08	0	0.00	10	7.88	7.92	-10	4,681	-0.21%
2021/11/05	0	7.85	0	0.00	7.84	0	4,666	0.00%
2021/11/04	0	7.88	0	0.00	7.85	0	4,660	0.00%
2021/11/03	0	7.86	0	0.00	7.86	0	4,664	0.00%
2021/11/02	0	7.86	0	0.00	7.84	0	4,668	0.00%
2021/11/01	0	7.85	2	7.88	7.91	-2	4,663	-0.04%
2021/10/29	0	7.88	0	0.00	7.80	0	4,657	0.00%
2021/10/28	2	7.80	0	0.00	7.79	2	4,650	0.04%
2021/10/27	0	7.98	0	0.00	7.82	0	4,625	0.00%
2021/10/26	0	0.00	2	7.93	7.92	-2	4,602	-0.04%
2021/10/25	0	7.88	0	0.00	7.89	0	4,592	0.00%
2021/10/21	0	7.88	0	0.00	7.91	0	4,651	0.00%
2021/10/20	1	7.89	0	0.00	7.88	1	4,637	0.02%
2021/10/19	0	7.97	0	0.00	7.93	0	4,672	0.00%
2021/10/18	7	7.93	0	0.00	7.94	7	4,688	0.15%
2021/10/15	0	7.92	0	0.00	7.89	0	4,695	0.00%
2021/10/14	10.5	7.86	0	0.00	7.88	10.5	4,720	0.22%
2021/10/12	0	0.00	0.5	7.75	7.71	-0.5	4,821	-0.01%
2021/10/08	1	7.60	0	0.00	7.62	1	4,800	0.02%
2021/10/07	0	0.00	10	7.60	7.59	-10	4,822	-0.21%
2021/10/06	0	7.52	0	0.00	7.51	0	4,820	0.00%
2021/10/05	5	7.52	0	0.00	7.53	5	4,830	0.10%
2021/10/04	1	7.56	0	0.00	7.57	1	4,812	0.02%
2021/10/01	4	7.52	0	0.00	7.52	4	4,771	0.08%
2021/09/30	0	7.65	0	0.00	7.61	0	4,743	0.00%
2021/09/29	0	7.68	0	0.00	7.55	0	4,739	0.00%
2021/09/28	2	7.64	0	0.00	7.66	2	4,709	0.04%
2021/09/27	0	7.80	3	7.65	7.65	-3	4,699	-0.06%
2021/09/24	2	7.57	0	0.00	7.53	2	4,675	0.04%
2021/09/23	0	7.65	0	0.00	7.53	0	4,647	0.00%
2021/09/22	2	7.57	0	0.00	7.52	2	4,606	0.04%
2021/09/17	15	8.12	0	0.00	7.80	15	4,428	0.34%
2021/09/16	12	8.37	0	0.00	8.33	12	3,846	0.31%
2021/09/15	9	8.33	11	8.44	8.50	-2	3,576	-0.06%
2021/09/14	8	8.12	10	8.15	8.15	-2	3,272	-0.06%
2021/09/13	14	8.14	2	8.14	8.12	12	3,185	0.38%
2021/09/10	1	7.90	0	0.00	7.96	1	3,084	0.03%
2021/09/09	2	7.88	0	0.00	7.91	2	3,041	0.07%
2021/09/08	25.1	7.98	54	7.77	7.72	-28.9	2,992	-0.97%
2021/09/07	8	8.09	98	8.25	8.19	-90	2,863	-3.14%
2021/09/06	8	7.80	22	7.84	7.84	-14	2,581	-0.54%
2021/09/03	0	7.66	9	7.70	7.71	-9	2,491	-0.36%
2021/09/02	2	7.55	5	7.62	7.58	-3	2,399	-0.12%
2021/09/01	49	7.55	193	7.57	7.62	-144	2,356	-6.11%	大賣/鉅額交易
2021/08/31	5	7.43	59	7.46	7.49	-54	2,251	-2.40%
2021/08/30	0	7.50	105	7.50	7.49	-105	2,203	-4.76%	大賣/鉅額交易
2021/08/27	1	7.28	222	7.35	7.36	-221	2,117	-10.44%	大賣/鉅額交易
2021/08/26	2	7.16	0	0.00	7.27	2	2,036	0.10%
2021/08/25	2	7.19	0	0.00	7.20	2	2,005	0.10%
2021/08/24	0	0.00	4	7.24	7.22	-4	1,964	-0.20%
2021/08/23	0	0.00	204	7.11	7.13	-204	1,894	-10.77%	大賣/鉅額交易
2021/08/20	0	6.88	0	0.00	6.82	0	1,758	0.00%
2021/08/19	12.1	6.83	0	0.00	6.83	12.1	1,814	0.67%
2021/08/17	0	6.88	0	0.00	6.87	0	1,807	0.00%
2021/08/16	1	6.93	0	0.00	6.88	1	1,799	0.06%
2021/08/13	130	6.96	0	0.00	6.94	130	1,793	7.25%	大買/鉅額交易
2021/08/11	5	6.93	0	0.00	6.93	5	1,839	0.27%
2021/08/10	0	6.95	0	0.00	6.93	0	1,879	0.00%
2021/08/09	0	6.96	0	0.00	6.95	0	1,962	0.00%
2021/08/06	10	6.94	0	0.00	6.96	10	2,007	0.50%
2021/08/05	0	6.98	0	0.00	6.96	0	2,095	0.00%
2021/08/04	0	6.96	0	0.00	6.98	0	2,227	0.00%
2021/08/03	0	6.99	0	0.00	6.98	0	2,294	0.00%
2021/08/02	2	7.00	0	0.00	7.02	2	2,401	0.08%
2021/07/29	0	7.03	0	0.00	7.05	0	2,462	0.00%
2021/07/28	16	6.95	0	0.00	6.96	16	2,526	0.63%
2021/07/26	0	7.18	7	7.10	7.06	-7	2,636	-0.27%
2021/07/23	0	7.29	0	0.00	7.27	0	2,669	0.00%
2021/07/20	0	0.00	15	7.18	7.28	-15	2,828	-0.53%
2021/07/19	0	0.00	14	7.22	7.24	-14	2,856	-0.49%
2021/07/16	1	7.21	21	7.22	7.22	-20	2,971	-0.67%
2021/07/14	20	7.10	60	7.11	7.11	-40	3,030	-1.32%
2021/07/13	45	7.10	10	7.11	7.10	35	3,197	1.09%
2021/07/12	51	7.09	0	0.00	7.08	51	3,236	1.58%
2021/07/06	4	7.08	10	7.08	7.07	-6	3,549	-0.17%
2021/07/05	4	7.09	7	7.08	7.07	-3	3,558	-0.08%
2021/07/02	4	7.09	74	7.08	7.06	-70	3,571	-1.96%
2021/07/01	10	7.07	0	0.00	7.08	10	3,582	0.28%
2021/06/28	9	7.10	0	0.00	7.10	9	3,625	0.25%
2021/06/25	0	7.06	0	0.00	7.08	0	3,618	0.00%
2021/06/24	0	0.00	36	7.06	7.08	-36	3,622	-0.99%
2021/06/23	0	0.00	20	7.14	7.12	-20	3,634	-0.55%
2021/06/21	0	0.00	29	6.92	6.90	-29	3,632	-0.80%
2021/06/18	20	6.96	0	0.00	6.98	20	3,641	0.55%
2021/06/17	1	7.02	91	7.02	6.99	-90	3,657	-2.46%
2021/06/16	20	6.93	22	6.96	6.93	-2	3,667	-0.05%
2021/06/15	20	6.98	12	6.95	6.95	8	3,669	0.22%
2021/06/11	29	6.99	0	0.00	6.98	29	3,688	0.79%
2021/06/10	21	6.99	0	0.00	7.01	21	3,710	0.57%
2021/06/09	20	7.02	0	0.00	6.99	20	3,737	0.54%
2021/06/08	2	7.07	0	0.00	7.05	2	3,763	0.05%
2021/06/02	0	0.00	20	7.14	7.10	-20	3,897	-0.51%
2021/05/31	25	7.05	0	0.00	7.04	25	3,864	0.65%
2021/05/28	0	0.00	1	7.01	7.02	-1	3,876	-0.03%
2021/05/27	1	6.90	0	0.00	6.88	1	3,872	0.03%
2021/05/25	4	6.94	0	0.00	6.91	4	3,909	0.10%
2021/05/24	0	6.78	0	0.00	6.89	0	3,938	0.00%
2021/05/21	1	6.83	0	0.00	6.88	1	3,979	0.03%
2021/05/20	0	6.85	0	0.00	6.83	0	3,975	0.00%
2021/05/19	101	6.90	0	0.00	6.91	101	3,944	2.56%	大買/鉅額交易
2021/05/18	0	6.88	0	0.00	6.93	0	3,945	0.00%
2021/05/17	30	6.64	0	0.00	6.65	30	3,939	0.76%
2021/05/14	5	6.90	0	0.00	6.88	5	3,874	0.13%
2021/05/13	60	6.90	0	0.00	6.90	60	3,822	1.57%
2021/05/12	20	6.92	6	6.98	6.92	14	3,734	0.37%
2021/05/11	0	7.37	0	0.00	7.35	0	3,619	0.00%
2021/05/10	106	7.35	60	7.51	7.52	46	3,561	1.29%	大買/
2021/05/07	0	7.23	0	0.00	7.24	0	3,480	0.00%
2021/05/05	10	7.01	0	0.00	7.19	10	3,426	0.29%
2021/05/04	60	7.36	0	0.00	7.17	60	3,360	1.79%
2021/05/03	101	7.47	0	0.00	7.40	101	3,289	3.07%	大買/鉅額交易
2021/04/29	6.4	7.60	2	7.60	7.56	4.4	3,208	0.14%
2021/04/26	20	7.56	1	7.55	7.56	19	3,016	0.63%
2021/04/23	60	7.49	2	7.48	7.55	58	2,940	1.97%
2021/04/22	81	7.39	101	7.46	7.49	-20	2,892	-0.69%	大賣/
2021/04/21	39	7.36	23	7.33	7.35	16	2,721	0.59%
2021/04/20	33	7.49	20	7.49	7.42	13	2,676	0.49%
2021/04/19	23	7.25	10	7.26	7.45	13	2,619	0.50%
2021/04/16	103	7.17	0	0.00	7.17	103	2,458	4.19%	大買/鉅額交易
2021/04/15	101	7.12	10	7.13	7.16	91	2,444	3.72%	大買/
2021/04/14	10	7.10	0	0.00	7.08	10	2,393	0.42%
2021/04/12	1	7.01	2	7.00	7.02	-1	2,250	-0.04%
2021/04/09	0	0.00	97	6.94	6.94	-97	2,255	-4.30%
2021/04/08	2	6.95	0	0.00	6.94	2	2,307	0.09%
2021/04/07	1	6.96	0	0.00	6.95	1	2,428	0.04%
2021/04/06	1	6.98	0	0.00	6.99	1	2,486	0.04%
2021/04/01	1	7.00	0	0.00	7.00	1	2,521	0.04%
2021/03/31	1	6.97	27	6.98	7.00	-26	2,570	-1.01%
2021/03/30	0	6.95	0	0.00	6.95	0	2,556	0.00%
2021/03/24	3	6.87	0	0.00	6.88	3	2,520	0.12%
2021/03/23	1.2	6.89	2	6.87	6.88	-0.8	2,494	-0.03%
2021/03/22	1	6.85	0	0.00	6.91	1	2,490	0.04%
2021/03/19	3	6.88	0	0.00	6.89	3	2,492	0.12%
2021/03/18	2	7.00	0	0.00	6.94	2	2,471	0.08%
2021/03/17	1	7.01	1	7.00	6.99	0	2,461	0.00%
2021/03/16	0	0.00	200	7.01	7.04	-200	2,437	-8.21%	大賣/鉅額交易
2021/03/15	0	0.00	98	7.02	7.04	-98	2,429	-4.03%
2021/03/12	5	6.94	1	6.98	7.00	4	2,421	0.17%
2021/03/11	1	7.00	100	7.00	7.00	-99	2,415	-4.10%
2021/03/10	15	6.97	0	0.00	6.97	15	2,378	0.63%
2021/03/09	1	6.90	19	6.97	6.97	-18	2,360	-0.76%
2021/03/08	2	6.98	0	0.00	6.88	2	2,333	0.09%
2021/03/03	0	0.00	10	6.95	6.97	-10	2,324	-0.43%
2021/03/02	126	6.90	0	0.00	6.85	126	2,313	5.45%	大買/鉅額交易
2021/02/26	10	6.90	0	0.00	6.87	10	2,315	0.43%
2021/02/25	2	6.93	0	0.00	6.99	2	2,300	0.09%
2021/02/23	0	0.00	0.4	6.91	6.91	-0.4	2,245	-0.02%
2021/02/22	0	0.00	3	6.80	6.80	-3	2,224	-0.13%
2021/02/19	100	6.76	0	0.00	6.77	100	2,243	4.46%
2021/02/18	66	6.78	0	0.00	6.78	66	2,254	2.93%
2021/02/17	2	6.68	0	0.00	6.72	2	2,273	0.09%
2021/02/01	76	6.55	0	0.00	6.56	76	2,432	3.12%
2021/01/29	2	6.56	0	0.00	6.57	2	2,443	0.08%
2021/01/28	1	6.60	1	6.60	6.63	0	2,426	0.00%
2021/01/20	0	0.00	67	6.68	6.61	-67	2,633	-2.54%
2021/01/18	16	6.75	19	6.73	6.76	-3	3,005	-0.10%
2021/01/15	74	6.82	0	0.00	6.81	74	2,993	2.47%
2021/01/12	5	6.87	0	0.00	6.82	5	2,974	0.17%
2021/01/08	1	6.94	0	0.00	6.94	1	2,949	0.03%
2021/01/06	0	0.00	1	6.86	6.79	-1	2,929	-0.03%
2021/01/05	1	6.83	5	6.85	6.88	-4	2,912	-0.14%
2021/01/04	101	6.81	32	6.79	6.86	69	2,917	2.37%	大買/
2020/12/30	1	6.90	2	6.95	6.94	-1	2,841	-0.04%
2020/12/28	0	0.00	3	6.64	6.68	-3	2,655	-0.11%
2020/12/22	0	0.00	0.1	6.55	6.50	-0.1	2,544	0.00%
2020/12/21	54	6.54	0	0.00	6.53	54	2,574	2.10%
2020/12/18	1	6.55	10	6.54	6.52	-9	2,572	-0.35%
2020/12/17	1	6.54	0	0.00	6.55	1	2,576	0.04%
2020/12/15	10	6.47	0	0.00	6.49	10	2,580	0.39%
2020/12/14	0	0.00	0.4	6.53	6.52	-0.4	2,556	-0.01%
2020/12/10	4	6.51	0	0.00	6.49	4	2,554	0.16%
2020/12/08	1	6.57	10	6.58	6.56	-9	2,571	-0.35%
2020/12/07	2	6.61	0	0.00	6.61	2	2,560	0.08%
2020/12/04	0	0.00	7	6.59	6.61	-7	2,543	-0.28%
2020/12/03	3	6.58	0	0.00	6.59	3	2,537	0.12%
2020/12/02	0	0.00	2	6.61	6.60	-2	2,545	-0.08%
2020/12/01	9	6.61	5	6.61	6.62	4	2,535	0.16%
2020/11/30	2	6.63	0	0.00	6.60	2	2,531	0.08%
2020/11/27	1	6.62	0	0.00	6.63	1	2,511	0.04%
2020/11/26	76	6.60	5	6.62	6.61	71	2,502	2.84%
2020/11/25	0	0.00	2	6.62	6.62	-2	2,493	-0.08%
2020/11/24	1	6.61	2	6.61	6.60	-1	2,464	-0.04%
2020/11/20	0	0.00	5	6.60	6.60	-5	2,404	-0.21%
2020/11/19	0	0.00	2	6.60	6.61	-2	2,394	-0.08%
2020/11/18	0	0.00	5	6.55	6.60	-5	2,377	-0.21%
2020/11/16	6	6.55	0	0.00	6.55	6	2,363	0.25%
2020/11/13	3	6.51	0	0.00	6.53	3	2,333	0.13%
2020/11/06	32	6.42	0	0.00	6.43	32	2,116	1.51%
2020/11/05	0	0.00	5	6.41	6.42	-5	2,117	-0.24%
2020/11/03	0	0.00	1	6.45	6.45	-1	2,117	-0.05%
2020/10/30	1	6.41	0	0.00	6.41	1	2,095	0.05%
2020/10/28	3	6.45	5	6.48	6.47	-2	2,063	-0.10%
2020/10/27	0	0.00	1	6.45	6.48	-1	2,047	-0.05%
2020/10/26	1	6.39	10	6.43	6.50	-9	2,049	-0.44%
2020/10/19	1	6.62	0	0.00	6.65	1	1,721	0.06%
2020/10/16	9	6.61	0	0.00	6.61	9	1,724	0.52%
2020/10/15	2	6.64	0	0.00	6.65	2	1,781	0.11%
2020/10/14	6	6.62	0	0.00	6.61	6	1,764	0.34%
2020/10/12	2	6.67	0	0.00	6.64	2	1,738	0.12%
2020/10/07	3	6.68	0	0.00	6.70	3	1,672	0.18%
2020/09/29	2	6.76	0	0.00	6.74	2	1,647	0.12%
2020/09/25	0	0.00	2	6.72	6.73	-2	1,677	-0.12%
2020/09/21	0	0.00	1	6.98	6.99	-1	1,594	-0.06%
2020/09/18	2	7.07	2	7.06	7.05	0	1,574	0.00%
2020/09/16	2	7.02	0	0.00	7.02	2	1,565	0.13%
2020/09/10	1	6.90	0	0.00	6.90	1	1,495	0.07%
2020/09/08	1	6.89	0	0.00	6.87	1	1,489	0.07%
2020/09/01	0	0.00	25	6.78	6.82	-25	1,459	-1.71%
2020/08/27	5	6.78	0	0.00	6.76	5	1,475	0.34%
2020/08/26	0	0.00	0.1	6.85	6.76	-0.1	1,476	-0.01%
2020/08/24	2	6.70	0	0.00	6.70	2	1,480	0.14%
2020/08/18	1	6.80	0	0.00	6.80	1	1,419	0.07%
2020/08/17	1	6.80	0	0.00	6.78	1	1,428	0.07%
2020/08/14	1	6.75	0	0.00	6.76	1	1,420	0.07%
2020/08/12	1	6.81	0	0.00	6.79	1	1,414	0.07%
2020/08/11	1	6.77	0	0.00	6.83	1	1,402	0.07%
2020/08/10	1	6.72	0	0.00	6.76	1	1,371	0.07%
2020/08/07	1	6.71	0.5	6.78	6.71	0.5	1,355	0.04%
2020/08/06	1	6.74	0	0.00	6.71	1	1,339	0.07%
2020/08/05	92	6.67	11	6.66	6.69	81	1,329	6.09%
2020/08/04	3	6.72	0	0.00	6.70	3	1,311	0.23%
2020/08/03	5	6.79	0	0.00	6.77	5	1,258	0.40%
2020/07/31	0.1	6.95	0	0.00	6.91	0.1	1,223	0.01%
2020/07/30	5	7.32	0	0.00	7.31	5	1,170	0.43%
2020/07/29	3	7.22	0	0.00	7.30	3	1,107	0.27%
2020/07/23	0	0.00	2	7.41	7.41	-2	1,050	-0.19%
2020/07/22	1	7.42	16	7.40	7.40	-15	1,051	-1.43%
2020/07/21	3	7.38	5	7.38	7.37	-2	1,025	-0.19%
2020/07/16	18	7.29	7	7.31	7.32	11	957	1.15%
2020/07/15	9	7.27	2	7.29	7.27	7	944	0.74%
2020/07/14	0	0.00	3	7.25	7.25	-3	956	-0.31%
2020/07/13	40	7.31	0	0.00	7.29	40	966	4.14%
2020/07/10	12	7.29	0	0.00	7.25	12	972	1.23%
2020/07/09	11	7.29	0	0.00	7.31	11	978	1.12%
2020/07/03	0	0.00	4	7.21	7.22	-4	993	-0.40%
2020/06/15	27	7.15	0	0.00	7.17	27	1,239	2.18%
2020/06/05	83	7.20	0	0.00	7.23	83	1,524	5.44%
2020/05/29	5	6.92	0	0.00	6.92	5	1,551	0.32%
2020/05/25	0	0.00	2	7.00	7.03	-2	1,545	-0.13%
2020/05/19	0	0.00	30	7.11	7.15	-30	1,542	-1.94%
2020/05/11	0	0.00	10	7.16	7.16	-10	1,546	-0.65%
2020/04/30	0	0.00	27	7.18	7.26	-27	1,550	-1.74%
2020/04/24	0.1	6.87	2	6.83	6.87	-1.9	1,536	-0.12%
2020/04/21	12	6.78	14	6.88	6.67	-2	1,518	-0.13%
2020/04/16	10	6.74	0	0.00	6.79	10	1,470	0.68%
2020/04/15	46	6.81	0	0.00	6.82	46	1,452	3.17%
2020/04/14	15	6.74	0	0.00	6.77	15	1,435	1.04%
2020/04/06	2	6.52	0	0.00	6.50	2	1,331	0.15%
2020/03/27	0	0.00	6	6.64	6.63	-6	1,284	-0.47%
2020/03/26	13	6.51	0	0.00	6.58	13	1,262	1.03%
2020/03/25	2	6.55	5	6.58	6.58	-3	1,246	-0.24%
2020/03/24	2	6.39	0	0.00	6.34	2	1,216	0.16%
2020/03/23	1	6.26	10	6.22	6.22	-9	1,188	-0.76%
2020/03/20	5	5.96	0	0.00	5.96	5	1,185	0.42%
2020/03/17	10	6.13	0	0.00	6.13	10	1,121	0.89%
2020/03/16	5	6.16	0	0.00	6.13	5	1,072	0.47%
2020/03/12	9	6.63	0	0.00	6.66	9	944	0.95%
2020/03/10	3	7.07	0	0.00	7.10	3	820	0.37%
2020/02/18	0	0.00	4	7.57	7.56	-4	757	-0.53%
2020/02/17	0	0.00	20	7.51	7.51	-20	766	-2.61%
2020/02/14	0	0.00	6	7.53	7.53	-6	780	-0.77%
2020/02/13	0	0.00	3	7.54	7.54	-3	781	-0.38%
2020/02/04	1	7.55	0	0.00	7.55	1	848	0.12%
2020/02/03	2	7.48	0	0.00	7.55	2	850	0.24%
2020/01/31	10	7.63	0	0.00	7.63	10	845	1.18%
2020/01/03	1	7.80	0	0.00	7.83	1	850	0.12%
2019/12/27	0	0.00	1	7.86	7.84	-1	872	-0.11%
2019/12/26	2	7.88	0	0.00	7.86	2	884	0.23%
2019/12/06	0	0.00	1	7.73	7.73	-1	880	-0.11%
2019/12/02	0	0.00	10	7.75	7.76	-10	925	-1.08%
2019/11/29	3	7.76	0	0.00	7.76	3	944	0.32%
2019/11/28	0	0.00	5	7.76	7.77	-5	961	-0.52%
2019/11/25	0	0.00	20	7.77	7.77	-20	974	-2.05%
2019/11/22	1	7.75	10	7.73	7.76	-9	974	-0.92%
2019/11/18	0	0.00	5	7.72	7.73	-5	991	-0.50%
2019/11/15	3	7.72	10	7.72	7.74	-7	993	-0.70%
2019/11/12	0	0.00	5	7.73	7.77	-5	961	-0.52%
2019/11/08	0	0.00	10	7.75	7.78	-10	938	-1.06%
2019/11/07	0	0.00	5	7.77	7.75	-5	908	-0.55%
2019/11/04	5	7.70	0	0.00	7.71	5	874	0.57%
2019/11/01	1	7.67	0	0.00	7.67	1	867	0.12%
2019/10/23	3	7.67	0	0.00	7.67	3	829	0.36%
2019/10/22	1	7.69	0	0.00	7.69	1	830	0.12%
2019/10/18	3	7.70	0	0.00	7.71	3	829	0.36%
2019/10/17	2	7.72	0	0.00	7.73	2	826	0.24%
2019/10/04	15	7.61	0	0.00	7.60	15	802	1.87%
2019/10/03	1	7.59	0	0.00	7.60	1	793	0.13%
2019/09/25	5	7.72	0	0.00	7.71	5	884	0.57%
2019/09/16	5	7.77	0	0.00	7.75	5	897	0.56%
2019/09/11	1	7.70	0	0.00	7.73	1	883	0.11%
2019/09/09	65	7.69	0	0.00	7.67	65	855	7.60%
2019/08/30	0	0.00	22	7.60	7.63	-22	866	-2.54%
2019/08/29	5	7.60	0	0.00	7.62	5	872	0.57%
2019/08/26	22	7.64	0	0.00	7.61	22	942	2.33%
2019/08/20	0	0.00	10	7.77	7.79	-10	1,146	-0.87%
2019/08/12	20	7.75	0	0.00	7.79	20	1,184	1.69%
2019/07/25	10	7.89	0	0.00	7.88	10	1,266	0.79%
2019/07/22	10	7.93	0	0.00	7.91	10	1,266	0.79%
2019/07/18	2	7.94	0	0.00	7.91	2	1,261	0.16%
2019/07/15	1	7.88	0	0.00	7.89	1	1,243	0.08%
2019/07/09	2	7.89	0	0.00	7.88	2	1,258	0.16%
2019/07/08	0	0.00	13	7.92	7.89	-13	1,263	-1.03%
2019/07/05	2	7.95	0	0.00	7.97	2	1,270	0.16%
2019/07/04	2	7.95	0	0.00	7.93	2	1,278	0.16%
2019/07/03	6	7.88	0	0.00	7.87	6	1,278	0.47%
2019/07/02	4	7.96	0	0.00	7.96	4	1,255	0.32%
2019/07/01	4	8.22	55	8.22	8.23	-51	1,183	-4.31%
2019/06/28	2	8.24	8	8.26	8.24	-6	1,182	-0.51%
2019/06/27	0	0.00	17	8.21	8.28	-17	1,190	-1.43%
2019/06/20	5	8.32	1	8.34	8.35	4	1,167	0.34%
2019/06/19	4	8.35	4	8.32	8.30	0	1,169	0.00%
2019/06/14	2	8.25	0	0.00	8.26	2	1,175	0.17%
2019/06/13	2	8.25	0	0.00	8.27	2	1,174	0.17%
2019/06/12	2	8.30	2	8.24	8.30	0	1,199	0.00%
2019/06/10	27	8.46	0	0.00	8.43	27	1,156	2.33%
2019/06/06	0	0.00	4	8.34	8.31	-4	1,125	-0.36%
2019/06/04	0	0.00	20	8.33	8.33	-20	1,107	-1.81%
2019/06/03	7	8.31	0	0.00	8.37	7	1,105	0.63%
2019/05/31	4	8.46	0	0.00	8.43	4	1,116	0.36%
2019/05/28	0	0.00	2	8.40	8.27	-2	1,020	-0.20%
2019/05/27	5	8.23	2	8.15	8.23	3	969	0.31%
2019/05/16	5	7.91	0	0.00	7.87	5	827	0.60%
2019/05/13	10	7.91	0	0.00	7.89	10	782	1.28%
2019/05/10	10	7.91	0	0.00	7.91	10	780	1.28%
2019/05/09	0	0.00	2	7.93	7.91	-2	775	-0.26%
2019/05/08	10	7.92	0	0.00	7.94	10	767	1.30%
2019/05/02	10	7.91	0	0.00	7.92	10	737	1.36%
2019/04/30	20	7.84	2	7.91	7.91	18	721	2.49%
2019/04/22	10	7.80	0	0.00	7.80	10	714	1.40%
2019/04/19	0	0.00	20	7.83	7.81	-20	709	-2.82%
2019/04/11	6	7.87	0	0.00	7.85	6	663	0.90%
2019/04/10	20	7.85	6	7.85	7.95	14	645	2.17%
2019/04/08	6	7.86	0	0.00	7.85	6	626	0.96%
2019/04/02	0	0.00	10	7.80	7.79	-10	607	-1.65%
2019/03/28	2	7.79	0	0.00	7.80	2	571	0.35%
2019/03/27	1	7.83	0	0.00	7.80	1	568	0.18%
2019/03/25	0	0.00	2	7.81	7.82	-2	565	-0.35%
2019/03/21	4	7.91	0	0.00	7.90	4	544	0.73%
2019/03/15	2	7.92	0	0.00	7.97	2	481	0.42%
2019/03/12	0	0.00	4	7.78	7.76	-4	451	-0.89%
2019/03/06	6	7.66	0	0.00	7.69	6	422	1.42%
2019/03/05	2	7.70	0	0.00	7.68	2	386	0.52%
2019/03/04	0	0.00	4	7.79	7.80	-4	361	-1.11%
2019/02/25	0	0.00	2	7.88	7.91	-2	340	-0.59%
2019/02/20	1	7.90	0	0.00	7.92	1	332	0.30%
2019/02/19	2	7.92	0	0.00	7.90	2	331	0.60%
2019/02/14	2	7.87	0	0.00	7.86	2	328	0.61%
2019/01/24	0	0.00	4	7.79	7.79	-4	417	-0.96%
2019/01/22	2	7.86	0	0.00	7.83	2	422	0.47%
2019/01/21	0	0.00	11	7.86	7.84	-11	425	-2.58%
2019/01/14	2	7.83	0	0.00	7.82	2	448	0.45%
2019/01/07	1	7.95	0	0.00	7.93	1	488	0.20%
2018/12/21	0	0.00	70	8.00	8.00	-70	648	-10.79%
2018/12/06	2	7.97	0	0.00	7.96	2	715	0.28%
2018/12/05	2	8.02	0	0.00	8.01	2	718	0.28%
2018/12/04	0	0.00	23	8.07	8.08	-23	725	-3.17%
2018/11/27	0	0.00	74	8.10	8.08	-74	728	-10.16%
2018/11/26	0	0.00	5	8.13	8.13	-5	729	-0.69%
2018/11/19	2	8.18	0	0.00	8.15	2	737	0.27%
2018/11/16	2	8.19	0	0.00	8.17	2	755	0.26%
2018/11/15	2	8.15	5	8.18	8.15	-3	758	-0.40%
2018/10/31	5	7.54	0	0.00	7.61	5	696	0.72%
2018/10/26	3	7.60	0	0.00	7.57	3	691	0.43%
2018/10/23	2	7.63	0	0.00	7.62	2	676	0.30%
2018/10/22	5	7.66	0	0.00	7.73	5	680	0.74%
2018/10/19	1	7.63	0	0.00	7.66	1	682	0.15%
2018/10/17	5	7.83	0	0.00	7.72	5	677	0.74%
2018/10/12	12	7.75	0	0.00	7.70	12	648	1.85%
2018/10/11	1	7.90	0	0.00	7.68	1	642	0.16%
2018/10/04	1	8.19	0	0.00	8.20	1	624	0.16%
2018/10/01	0	0.00	1	8.27	8.25	-1	615	-0.16%
2018/09/27	0	0.00	10	8.27	8.26	-10	596	-1.68%
2018/09/19	0	0.00	10	8.20	8.22	-10	573	-1.74%
2018/09/18	0	0.00	50	8.20	8.22	-50	563	-8.88%
2018/09/10	0	0.00	0.5	8.14	8.09	-0.5	582	-0.09%
2018/09/03	10	8.20	0	0.00	8.20	10	609	1.64%
2018/08/23	10	8.23	0	0.00	8.30	10	730	1.37%
2018/08/15	0	0.00	10	8.16	8.18	-10	733	-1.36%
2018/08/13	10	8.20	0	0.00	8.20	10	749	1.33%
2018/08/08	7	8.25	0	0.00	8.26	7	785	0.89%
2018/08/02	13	8.29	0	0.00	8.21	13	822	1.58%
2018/08/01	10	8.29	0	0.00	8.29	10	814	1.23%
2018/07/31	10	8.20	0	0.00	8.24	10	816	1.22%
2018/07/30	0	0.00	14	8.17	8.18	-14	811	-1.72%
2018/07/26	17	8.12	0	0.00	8.13	17	806	2.11%
2018/07/25	0	0.00	5	8.13	8.13	-5	819	-0.61%
2018/07/24	5	8.12	0	0.00	8.13	5	822	0.61%
2018/07/06	1	8.38	0	0.00	8.43	1	819	0.12%
2018/06/26	2	8.53	0	0.00	8.55	2	831	0.24%
2018/06/25	0	0.00	2	8.53	8.57	-2	822	-0.24%
2018/06/21	1	8.53	0	0.00	8.52	1	838	0.12%
2018/06/11	10	8.55	0	0.00	8.55	10	876	1.14%
2018/06/04	1	8.50	0	0.00	8.50	1	798	0.13%
2018/05/30	1	8.50	0	0.00	8.49	1	810	0.12%
2018/05/25	0	0.00	1	8.55	8.53	-1	854	-0.12%
2018/05/23	1	8.57	0	0.00	8.54	1	909	0.11%
2018/05/21	0	0.00	85	8.50	8.50	-85	928	-9.15%
2018/05/18	0	0.00	165	8.50	8.50	-165	935	-17.64%	大賣/鉅額交易
2018/05/11	10	8.50	0	0.00	8.51	10	1,040	0.96%
2018/05/10	42	8.52	0	0.00	8.52	42	1,036	4.05%
2018/05/07	10	8.52	0	0.00	8.53	10	1,064	0.94%
2018/05/04	10	8.52	0	0.00	8.54	10	1,076	0.93%
2018/05/03	16	8.52	0	0.00	8.53	16	1,085	1.47%
2018/05/02	5	8.52	0	0.00	8.58	5	1,109	0.45%
2018/04/27	0	0.00	11	8.62	8.61	-11	1,183	-0.93%
2018/04/25	10	8.53	0	0.00	8.55	10	1,252	0.80%
2018/04/24	10	8.57	0	0.00	8.57	10	1,307	0.76%
2018/04/17	50	8.63	0	0.00	8.59	50	1,493	3.35%
2018/04/16	2	8.69	100	8.68	8.70	-98	1,493	-6.56%
2018/04/13	101	8.71	0	0.00	8.70	101	1,504	6.71%	大買/鉅額交易
2018/04/11	1	8.70	0	0.00	8.74	1	1,568	0.06%
2018/04/03	0	0.00	10	8.74	8.74	-10	1,610	-0.62%
2018/03/30	0	0.00	1	8.70	8.71	-1	1,664	-0.06%
2018/03/23	10	8.68	0	0.00	8.69	10	1,703	0.59%
2018/03/22	100	8.78	0	0.00	8.77	100	1,691	5.91%
2018/03/20	1	8.76	0	0.00	8.78	1	1,677	0.06%
2018/03/19	0.1	8.78	0	0.00	8.78	0.1	1,673	0.00%
2018/03/13	0	0.00	5	8.82	8.80	-5	1,688	-0.30%
2018/03/12	5	8.80	0	0.00	8.82	5	1,694	0.30%
2018/03/07	0	0.00	5	8.80	8.79	-5	1,724	-0.29%
2018/03/06	6	8.81	0	0.00	8.80	6	1,779	0.34%
2018/03/02	5	8.90	3	8.88	8.89	2	1,952	0.10%
2018/03/01	4	8.90	1	8.87	8.89	3	1,968	0.15%
2018/02/27	0.6	9.07	0	0.00	9.07	0.6	1,965	0.03%
2018/02/26	0	0.00	10	8.80	8.80	-10	1,965	-0.51%
2018/02/23	1	8.86	0	0.00	8.79	1	1,986	0.05%
2018/02/12	1	8.70	0	0.00	8.72	1	2,131	0.05%
2018/02/09	6	8.69	0	0.00	8.73	6	2,130	0.28%
2018/02/07	5	8.75	0	0.00	8.76	5	2,181	0.23%
2018/02/06	4	8.74	0	0.00	8.70	4	2,267	0.18%
2018/02/05	15	8.90	0	0.00	8.90	15	2,215	0.68%
2018/02/01	18	8.99	2	8.99	8.98	16	2,183	0.73%
2018/01/24	0.1	9.10	0	0.00	9.07	0.1	2,088	0.00%
2018/01/23	0	0.00	100	9.16	9.15	-100	2,060	-4.85%
2018/01/22	0.4	9.16	0	0.00	9.12	0.4	1,994	0.02%
2018/01/18	102	9.00	0	0.00	9.00	102	1,921	5.31%	大買/鉅額交易
2018/01/17	10	8.99	0	0.00	9.03	10	1,857	0.54%
2018/01/12	1	9.00	0	0.00	9.00	1	1,739	0.06%
2018/01/10	2	8.97	0	0.00	8.97	2	1,650	0.12%
2018/01/04	1	8.91	0	0.00	8.91	1	1,526	0.07%