王道銀行 (2897)-第一金-台南券商分點個股進出

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
10.45
漲跌
▼0.05
漲幅
-0.48%
成交量
4,807張
產業
上市金融類股
211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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/06/14	25	10.50	0	0.00	10.45	25	9,065	0.28%
2024/06/12	0	0.00	40	10.45	10.50	-40	9,225	-0.43%
2024/06/11	11	10.75	0	0.00	10.70	11	9,359	0.12%
2024/06/07	0	0.00	131	10.70	10.75	-131	9,430	-1.39%	大賣/鉅額交易
2024/06/04	0	0.00	2	10.55	10.55	-2	9,400	-0.02%
2024/06/03	1	10.55	10	10.55	10.55	-9	9,478	-0.09%
2024/05/31	2	10.53	0	0.00	10.50	2	9,529	0.02%
2024/05/30	2	10.40	0	0.00	10.40	2	9,730	0.02%
2024/05/29	0.6	10.55	0	0.00	10.45	0.6	9,696	0.01%
2024/05/24	1	10.50	0	0.00	10.50	1	9,582	0.01%
2024/05/23	10	10.50	0	0.00	10.50	10	9,534	0.10%
2024/05/21	9	10.73	6	10.65	10.65	3	9,352	0.03%
2024/05/20	0	0.00	1.1	10.85	10.80	-1.1	9,200	-0.01%
2024/05/17	10	10.60	0	0.00	10.60	10	8,987	0.11%
2024/05/16	4.6	10.57	4	10.55	10.55	0.6	8,879	0.01%
2024/05/15	3.7	10.65	3	10.62	10.60	0.7	8,707	0.01%
2024/05/14	10	10.45	220	10.48	10.50	-210	8,568	-2.45%	大賣/鉅額交易
2024/05/13	15	10.48	81	10.42	10.55	-66	8,344	-0.79%
2024/05/10	90.3	10.15	0	10.15	10.15	90.3	7,880	1.15%
2024/05/09	5	10.10	29	10.10	10.10	-24	7,803	-0.31%
2024/05/07	42.3	10.12	1	10.20	10.10	41.3	7,754	0.53%
2024/05/06	0	0.00	68	10.15	10.15	-68	7,645	-0.89%
2024/05/03	20	10.05	2	10.10	10.00	18	7,406	0.24%
2024/05/02	2	10.00	3	10.05	10.05	-1	7,334	-0.01%
2024/04/30	60	10.00	1.7	9.99	9.98	58.3	7,141	0.82%
2024/04/29	30	9.95	2	9.94	10.00	28	7,042	0.40%
2024/04/26	55	9.89	5	9.90	9.88	50	6,888	0.73%
2024/04/25	15	9.88	2	9.92	9.88	13	6,849	0.19%
2024/04/24	0.6	9.88	0	0.00	9.88	0.6	6,853	0.01%
2024/04/23	2.7	9.82	4	9.88	9.85	-1.3	6,907	-0.02%
2024/04/22	0	9.82	17	9.83	9.81	-17	6,862	-0.25%
2024/04/19	45.1	9.66	2	9.72	9.76	43.1	6,796	0.63%
2024/04/18	2	9.83	0	0.00	9.85	2	6,602	0.03%
2024/04/17	26	9.87	2	9.87	9.87	24	6,527	0.37%
2024/04/16	32	9.90	1	9.97	9.86	31	6,444	0.48%
2024/04/15	1	10.15	0	0.00	10.10	1	6,140	0.02%
2024/04/12	1	10.05	0	0.00	10.05	1	5,980	0.02%
2024/04/11	30	10.05	30	10.00	10.10	0	5,901	0.00%
2024/04/10	1	10.10	22	10.15	10.05	-21	5,851	-0.36%
2024/04/09	40	10.03	12	10.06	10.10	28	5,678	0.49%
2024/04/08	0	0.00	1	9.96	10.00	-1	5,561	-0.02%
2024/04/03	4	9.95	0	0.00	9.95	4	5,591	0.07%
2024/04/02	30	9.99	2	10.00	9.98	28	5,608	0.50%
2024/04/01	11	10.00	1	10.05	10.00	10	5,604	0.18%
2024/03/29	3	10.00	4	10.01	10.05	-1	5,579	-0.02%
2024/03/28	44	9.99	40	10.00	9.93	4	5,462	0.07%
2024/03/27	0	0.00	14	9.99	10.00	-14	5,396	-0.26%
2024/03/26	2	9.89	15.1	9.93	9.90	-13.1	5,303	-0.25%
2024/03/25	6	9.92	0	0.00	9.91	6	5,268	0.11%
2024/03/22	30	9.98	0	0.00	9.97	30	5,233	0.57%
2024/03/21	20	9.99	2	9.99	9.99	18	5,263	0.34%
2024/03/20	7	9.97	0	0.00	9.93	7	5,176	0.14%
2024/03/18	27	10.09	0	0.00	10.05	27	5,208	0.52%
2024/03/15	13	10.18	1	10.15	10.15	12	5,109	0.23%
2024/03/14	5	10.20	10	10.22	10.25	-5	5,086	-0.10%
2024/03/13	102	10.05	2	10.05	10.10	100	4,733	2.11%	大買/
2024/03/12	1	10.05	0	0.00	10.05	1	4,546	0.02%
2024/03/11	0	0.00	1	10.05	10.05	-1	4,477	-0.02%
2024/03/08	0	0.00	3	9.99	9.96	-3	4,344	-0.07%
2024/03/07	0	0.00	6	10.04	10.05	-6	4,262	-0.14%
2024/03/06	0	0.00	1	10.10	10.05	-1	4,175	-0.02%
2024/03/05	0	0.00	6	9.98	10.00	-6	4,040	-0.15%
2024/03/01	4	9.88	0	0.00	9.86	4	3,773	0.11%
2024/02/29	20.8	9.87	3	9.95	9.95	17.8	3,746	0.48%
2024/02/27	64	9.80	0	0.00	9.79	64	3,648	1.75%
2024/02/23	2.2	9.73	0	0.00	9.74	2.2	3,593	0.06%
2024/02/22	22	9.78	0	0.00	9.78	22	3,559	0.62%
2024/02/21	2	9.80	0	0.00	9.80	2	3,560	0.06%
2024/02/20	1	9.87	35	9.86	9.85	-34	3,530	-0.96%
2024/02/19	1.2	9.85	2	9.82	9.86	-0.8	3,485	-0.02%
2024/02/16	2	9.68	5	9.67	9.68	-3	3,454	-0.09%
2024/02/15	191	9.65	4	9.63	9.64	187	3,431	5.45%	大買/鉅額交易
2024/02/02	23	9.39	0	0.00	9.41	23	3,308	0.70%
2024/02/01	0	0.00	1	9.44	9.46	-1	3,293	-0.03%
2024/01/30	50	9.42	0	0.00	9.43	50	3,281	1.52%
2024/01/26	0	0.00	5	9.48	9.50	-5	3,271	-0.15%
2024/01/23	5	9.45	2	9.47	9.45	3	3,256	0.09%
2024/01/22	3	9.39	23	9.44	9.41	-20	3,280	-0.61%
2024/01/19	5	9.41	0	0.00	9.39	5	3,253	0.15%
2024/01/17	44.8	9.32	0	0.00	9.36	44.8	3,225	1.39%
2024/01/16	51	9.42	0	0.00	9.41	51	3,155	1.62%
2024/01/15	1	9.60	0	0.00	9.58	1	3,038	0.03%
2024/01/11	3	9.69	0	0.00	9.68	3	2,984	0.10%
2024/01/03	2.1	9.92	0	0.00	9.92	2.1	2,930	0.07%
2024/01/02	0.1	10.00	0	0.00	9.99	0.1	2,875	0.00%
2023/12/26	0	0.00	24	9.88	9.91	-24	2,730	-0.88%
2023/12/21	0	0.00	2	9.86	9.87	-2	2,729	-0.07%
2023/12/20	0.2	9.88	4	9.87	9.88	-3.8	2,728	-0.14%
2023/12/19	3	9.90	0	0.00	9.87	3	2,689	0.11%
2023/12/18	32.2	10.05	4	10.05	9.97	28.2	2,657	1.06%
2023/12/15	2	10.05	1	10.05	10.05	1	2,581	0.04%
2023/12/14	0	0.00	9	10.08	10.05	-9	2,536	-0.35%
2023/12/13	0.8	10.00	3	10.07	10.05	-2.2	2,433	-0.09%
2023/12/12	7	9.92	30	9.90	9.93	-23	2,250	-1.02%
2023/12/11	28	9.81	3	9.86	9.93	25	2,228	1.12%
2023/12/07	2	9.71	0	0.00	9.69	2	2,085	0.10%
2023/12/06	0	0.00	22	9.73	9.76	-22	2,093	-1.05%
2023/12/01	2.3	9.70	0	0.00	9.71	2.3	2,188	0.11%
2023/11/30	4	9.71	0	0.00	9.72	4	2,254	0.18%
2023/11/29	7	9.75	0	0.00	9.73	7	2,295	0.30%
2023/11/22	0.3	9.70	0	0.00	9.68	0.3	2,331	0.01%
2023/11/15	0	0.00	1	9.61	9.61	-1	2,420	-0.04%
2023/11/13	5	9.45	0	0.00	9.45	5	2,488	0.20%
2023/11/09	1	9.44	0	0.00	9.45	1	2,735	0.04%
2023/11/07	0.5	9.59	20	9.53	9.53	-19.5	3,038	-0.64%
2023/11/03	0	0.00	1	9.53	9.55	-1	3,079	-0.03%
2023/11/02	0	0.00	4	9.44	9.45	-4	3,094	-0.13%
2023/10/30	7.2	9.31	0	0.00	9.30	7.2	3,312	0.22%
2023/10/26	2	9.36	0	0.00	9.37	2	3,405	0.06%
2023/10/25	20	9.45	0	0.00	9.43	20	3,419	0.58%
2023/10/24	2	9.41	0	0.00	9.46	2	3,544	0.06%
2023/10/20	32	9.43	2	9.48	9.43	30	3,745	0.80%
2023/10/19	5	9.56	0	0.00	9.57	5	3,782	0.13%
2023/10/17	0	9.76	0	0.00	9.74	0	3,818	0.00%
2023/10/16	0	0.00	35	9.76	9.82	-35	3,904	-0.90%
2023/10/13	0	0.00	9	9.86	9.81	-9	3,954	-0.23%
2023/10/12	1	9.85	0	0.00	9.84	1	3,961	0.03%
2023/10/11	0	0.00	2	9.68	9.74	-2	3,941	-0.05%
2023/10/04	5	9.38	0	0.00	9.36	5	3,966	0.13%
2023/09/25	0	0.00	1	9.62	9.55	-1	4,097	-0.02%
2023/09/21	7	9.53	0	0.00	9.52	7	4,184	0.17%
2023/09/18	3	9.60	0	0.00	9.66	3	4,263	0.07%
2023/09/15	20	9.67	0	0.00	9.62	20	4,282	0.47%
2023/09/14	13	9.63	0	0.00	9.68	13	4,315	0.30%
2023/09/11	20	9.64	0	0.00	9.64	20	4,459	0.45%
2023/09/07	6	9.77	3	9.90	9.78	3	4,509	0.07%
2023/09/06	0	0.00	21	9.92	9.93	-21	4,501	-0.47%
2023/09/05	0	0.00	1	9.94	9.93	-1	4,436	-0.02%
2023/09/04	0	0.00	1	9.85	9.87	-1	4,363	-0.02%
2023/09/01	1	9.69	7	9.61	9.68	-6	4,331	-0.14%
2023/08/31	2	9.50	0	0.00	9.50	2	4,287	0.05%
2023/08/29	0	0.00	2	9.51	9.51	-2	4,320	-0.05%
2023/08/28	24	9.47	22	9.48	9.48	2	4,335	0.05%
2023/08/25	0	0.00	12	9.37	9.36	-12	4,354	-0.28%
2023/08/24	5.8	9.22	0	0.00	9.22	5.8	4,358	0.13%
2023/08/23	12	9.24	0	0.00	9.25	12	4,350	0.28%
2023/08/22	33	9.19	2	9.25	9.20	31	4,361	0.71%
2023/08/21	16	9.04	2	9.07	9.03	14	4,347	0.32%
2023/08/18	61.1	9.00	2	9.09	9.00	59.1	4,365	1.35%
2023/08/17	17	8.97	9	9.01	9.01	8	4,365	0.18%
2023/08/16	6	9.01	1	9.04	8.98	5	4,449	0.11%
2023/08/15	1	9.21	4	9.24	9.19	-3	4,305	-0.07%
2023/08/14	47	9.31	2	9.34	9.24	45	4,383	1.03%
2023/08/11	23	9.74	20	9.81	9.72	3	4,233	0.07%
2023/08/10	13	9.85	0	0.00	9.85	13	4,327	0.30%
2023/08/09	1	9.86	0	0.00	9.90	1	4,414	0.02%
2023/08/08	1	9.90	0	0.00	9.88	1	4,436	0.02%
2023/08/07	10.4	9.86	0	0.00	9.90	10.4	4,465	0.23%
2023/08/04	3	9.86	0	0.00	9.84	3	4,471	0.07%
2023/08/02	9.5	9.94	0	0.00	9.90	9.5	4,443	0.21%
2023/07/31	12	10.00	0	0.00	9.98	12	4,516	0.27%
2023/07/27	0	0.00	52	10.00	10.05	-52	4,545	-1.14%
2023/07/26	5	10.30	46	10.25	10.25	-41	4,466	-0.92%
2023/07/25	50	10.20	0	0.00	10.20	50	4,361	1.15%
2023/07/24	0.5	10.20	0	0.00	10.15	0.5	4,338	0.01%
2023/07/21	0	0.00	15	10.25	10.20	-15	4,301	-0.35%
2023/07/20	0.3	10.20	17	10.20	10.25	-16.8	4,312	-0.39%
2023/07/19	6	10.23	1	10.25	10.15	5	4,298	0.12%
2023/07/18	0	0.00	1	10.10	10.15	-1	4,283	-0.02%
2023/07/17	5	10.10	1	10.10	10.10	4	4,319	0.09%
2023/07/14	0	0.00	1	10.10	10.10	-1	4,444	-0.02%
2023/07/12	10	10.05	1	10.05	10.00	9	4,783	0.19%
2023/07/10	0	0.00	3	10.03	10.00	-3	5,050	-0.06%
2023/07/07	2	9.97	0	0.00	10.00	2	5,115	0.04%
2023/07/06	1	10.00	0	0.00	10.00	1	5,077	0.02%
2023/07/04	0.4	10.20	0	0.00	10.10	0.4	5,076	0.01%
2023/07/03	55	10.15	1	10.20	10.15	54	5,165	1.05%
2023/06/30	0	0.00	21	10.13	10.20	-21	5,166	-0.41%
2023/06/21	16	10.05	20	10.05	10.05	-4	5,098	-0.08%
2023/06/20	1	10.05	0	0.00	10.05	1	5,136	0.02%
2023/06/19	0	0.00	16	10.10	10.05	-16	5,106	-0.31%
2023/06/15	29	10.20	0	0.00	10.15	29	5,064	0.57%
2023/06/14	150	10.15	0	0.00	10.20	150	5,090	2.95%	大買/鉅額交易
2023/06/13	0	0.00	0.5	10.15	10.10	-0.5	5,203	-0.01%
2023/06/05	0	0.00	1	10.25	10.25	-1	5,786	-0.02%
2023/06/02	13	10.20	0	0.00	10.20	13	5,768	0.23%
2023/05/31	0	0.00	81	10.15	10.30	-81	5,844	-1.39%
2023/05/30	7	10.20	0	0.00	10.15	7	5,864	0.12%
2023/05/26	1	10.20	0	0.00	10.20	1	5,959	0.02%
2023/05/25	0	0.00	10.1	10.20	10.15	-10.1	6,000	-0.17%
2023/05/23	1	10.25	0	0.00	10.25	1	6,034	0.02%
2023/05/22	1	10.35	4	10.29	10.35	-3	6,047	-0.05%
2023/05/19	2	10.18	50	10.15	10.15	-48	5,908	-0.81%
2023/05/18	1	10.30	2	10.28	10.25	-1	5,908	-0.02%
2023/05/16	10	10.15	4	10.13	10.15	6	5,770	0.10%
2023/05/15	0	0.00	6	10.01	10.00	-6	5,700	-0.11%
2023/05/12	0	0.00	20	9.98	9.94	-20	5,627	-0.36%
2023/05/11	12	9.93	2	9.95	9.97	10	5,621	0.18%
2023/05/10	0	0.00	153	9.92	9.95	-153	5,679	-2.69%	大賣/鉅額交易
2023/05/08	2	9.96	0	0.00	10.00	2	5,798	0.03%
2023/05/05	107	9.98	10	9.99	9.96	97	5,977	1.62%	大買/
2023/05/04	2	10.10	41	10.10	10.10	-39	5,966	-0.65%
2023/05/03	0	0.00	10	10.25	10.20	-10	5,883	-0.17%
2023/05/02	2	10.20	17.6	10.33	10.35	-15.6	5,913	-0.26%
2023/04/28	0	0.00	11	10.30	10.25	-11	6,021	-0.18%
2023/04/27	0	0.00	1	10.15	10.15	-1	5,988	-0.02%
2023/04/26	30	10.07	21	10.10	10.05	9	6,002	0.15%
2023/04/25	10	10.05	3	10.17	10.05	7	6,047	0.12%
2023/04/24	2	10.00	2	10.10	10.05	0	6,146	0.00%
2023/04/21	1	10.05	0	0.00	10.05	1	6,509	0.02%
2023/04/20	0	0.00	100	10.10	10.15	-100	6,441	-1.55%
2023/04/19	2	10.15	1	10.15	10.15	1	6,360	0.02%
2023/04/18	6	10.33	7	10.44	10.30	-1	6,194	-0.02%
2023/04/17	4	10.30	5	10.17	10.20	-1	5,989	-0.02%
2023/04/14	101	10.05	0	0.00	10.05	101	5,806	1.74%	大買/鉅額交易
2023/04/13	237	10.01	3	10.03	10.00	234	5,663	4.13%	大買/鉅額交易
2023/04/10	1	9.84	0	0.00	9.83	1	5,381	0.02%
2023/04/07	5	9.84	0	0.00	9.83	5	5,345	0.09%
2023/04/06	0	0.00	20	9.78	9.83	-20	5,298	-0.38%
2023/03/30	0	0.00	31	9.67	9.64	-31	5,131	-0.60%
2023/03/29	0	0.00	20	9.62	9.61	-20	5,091	-0.39%
2023/03/28	20	9.57	0	0.00	9.58	20	5,087	0.39%
2023/03/27	0	0.00	13	9.53	9.55	-13	5,059	-0.26%
2023/03/22	20	9.60	20	9.59	9.59	0	4,956	0.00%
2023/03/21	0	0.00	12	9.52	9.52	-12	4,927	-0.24%
2023/03/20	12	9.41	0	0.00	9.41	12	4,881	0.25%
2023/03/17	1	9.43	0	0.00	9.40	1	4,844	0.02%
2023/03/16	25	9.06	4	9.09	9.15	21	4,791	0.44%
2023/03/15	33.1	9.44	0	0.00	9.25	33.1	4,638	0.71%
2023/03/14	10	9.44	44	9.51	9.42	-34	4,533	-0.75%
2023/03/13	6	9.70	3	9.72	9.72	3	4,363	0.07%
2023/03/10	40.3	9.84	7	9.84	9.82	33.3	4,248	0.78%
2023/03/09	0	0.00	1	10.00	9.96	-1	4,124	-0.02%
2023/03/08	1	9.75	2	9.78	9.85	-1	3,980	-0.03%
2023/03/06	26	9.66	0	0.00	9.70	26	3,879	0.67%
2023/03/03	37	9.67	4	9.73	9.62	33	3,870	0.85%
2023/03/02	2	9.76	0	0.00	9.73	2	3,774	0.05%
2023/03/01	10	9.73	1	9.78	9.77	9	3,710	0.24%
2023/02/24	5	9.70	0	0.00	9.71	5	3,614	0.14%
2023/02/23	2	9.70	0	0.00	9.69	2	3,564	0.06%
2023/02/21	0	0.00	3	9.62	9.61	-3	3,438	-0.09%
2023/02/13	1	9.69	10	9.67	9.72	-9	3,318	-0.27%
2023/02/10	0	0.00	2	9.63	9.63	-2	3,220	-0.06%
2023/02/09	1	9.55	3	9.61	9.60	-2	3,183	-0.06%
2023/02/08	3.3	9.57	0	0.00	9.60	3.3	3,151	0.10%
2023/02/07	4.7	9.70	0	0.00	9.68	4.7	3,034	0.15%
2023/02/06	1	9.70	0	0.00	9.71	1	2,939	0.03%
2023/02/03	0	0.00	3.1	9.60	9.74	-3.1	2,862	-0.11%
2023/02/02	7	9.54	2	9.37	9.53	5	2,642	0.19%
2023/02/01	1	9.29	0	0.00	9.29	1	2,465	0.04%
2023/01/31	8	9.24	3	9.24	9.25	5	2,425	0.21%
2023/01/30	5	9.20	11	9.24	9.24	-6	2,378	-0.25%
2023/01/17	0	0.00	14	9.06	9.10	-14	2,227	-0.63%
2023/01/16	0	0.00	4	9.12	9.08	-4	2,216	-0.18%
2023/01/13	0	0.00	1	9.12	9.13	-1	2,187	-0.05%
2023/01/11	23	9.21	12	9.09	9.11	11	2,017	0.55%
2023/01/09	0	0.00	1	8.48	8.46	-1	1,617	-0.06%
2023/01/03	0	0.00	97	8.33	8.35	-97	1,743	-5.56%
2022/12/30	0	0.00	2	8.43	8.39	-2	1,761	-0.11%
2022/12/29	0	0.00	0.2	8.29	8.29	-0.2	1,758	-0.01%
2022/12/21	2	8.36	0	0.00	8.32	2	1,986	0.10%
2022/12/20	2	8.36	0	0.00	8.36	2	2,024	0.10%
2022/12/15	1	8.46	0	0.00	8.50	1	2,103	0.05%
2022/12/14	0.2	8.50	0	0.00	8.49	0.2	2,122	0.01%
2022/12/09	7	8.46	2	8.45	8.47	5	2,149	0.23%
2022/12/08	3	8.44	0	0.00	8.45	3	2,178	0.14%
2022/12/07	6	8.51	10	8.50	8.50	-4	2,188	-0.18%
2022/12/06	2	8.59	0	0.00	8.49	2	2,199	0.09%
2022/12/02	10	8.62	0	0.00	8.58	10	2,290	0.44%
2022/11/28	0	0.00	5	8.38	8.43	-5	2,392	-0.21%
2022/11/25	0	0.00	4	8.48	8.46	-4	2,414	-0.17%
2022/11/24	0	0.00	0.1	8.46	8.41	-0.1	2,444	0.00%
2022/11/18	4	8.26	0	0.00	8.25	4	2,462	0.16%
2022/11/16	7	8.27	0	0.00	8.25	7	2,479	0.28%
2022/11/15	0	0.00	4	8.41	8.40	-4	2,466	-0.16%
2022/11/10	4	8.14	0	0.00	8.14	4	2,444	0.16%
2022/11/04	0	0.00	5	8.07	8.07	-5	2,600	-0.19%
2022/11/02	4	8.04	4	8.04	8.05	0	2,702	0.00%
2022/10/20	0	0.00	1	8.11	8.11	-1	2,845	-0.04%
2022/10/19	0.1	7.97	0	0.00	7.90	0.1	2,890	0.00%
2022/10/17	0	0.00	2	7.85	7.93	-2	2,982	-0.07%
2022/10/14	5	8.01	0	0.00	8.00	5	3,015	0.17%
2022/10/13	2.1	7.87	1	7.90	7.90	1.1	3,070	0.04%
2022/10/05	2	8.26	0	0.00	8.25	2	3,215	0.06%
2022/10/04	0	0.00	1	8.22	8.23	-1	3,273	-0.03%
2022/10/03	0	0.00	1	8.18	8.18	-1	3,279	-0.03%
2022/09/30	1	8.27	10	8.29	8.27	-9	3,271	-0.28%
2022/09/29	2	8.19	9	8.25	8.38	-7	3,253	-0.22%
2022/09/26	0	0.00	5	8.47	8.38	-5	3,204	-0.16%
2022/09/22	2	8.59	0	0.00	8.62	2	3,254	0.06%
2022/09/20	1	8.68	1	8.70	8.68	0	3,223	0.00%
2022/09/19	0	0.00	1	8.67	8.66	-1	3,268	-0.03%
2022/09/16	0.1	8.75	0	0.00	8.77	0.1	3,311	0.00%
2022/09/13	5	8.75	0	0.00	8.75	5	3,399	0.15%
2022/09/06	0	0.00	0.1	8.76	8.67	-0.1	3,376	0.00%
2022/09/05	0	0.00	10	8.68	8.72	-10	3,409	-0.29%
2022/08/31	6	8.68	0	0.00	8.69	6	3,433	0.17%
2022/08/25	0	0.00	3	8.59	8.58	-3	3,549	-0.08%
2022/08/24	10	8.53	0	0.00	8.51	10	3,558	0.28%
2022/08/22	0	0.00	2	8.51	8.49	-2	3,760	-0.05%
2022/08/19	2	8.48	0	0.00	8.53	2	3,850	0.05%
2022/08/18	0	0.00	20	8.61	8.57	-20	3,840	-0.52%
2022/08/15	0	0.00	1	8.56	8.57	-1	3,885	-0.03%
2022/08/12	25	8.51	0	0.00	8.51	25	3,922	0.64%
2022/08/11	0	0.00	0.1	8.50	8.51	-0.1	3,970	0.00%
2022/08/10	5	8.28	2	8.28	8.31	3	4,063	0.07%
2022/08/09	0	0.00	0.1	8.25	8.25	-0.1	4,059	0.00%
2022/08/04	0.1	8.00	0	0.00	8.06	0.1	4,218	0.00%
2022/08/02	0	0.00	20	8.11	8.16	-20	4,397	-0.45%
2022/08/01	0	0.00	2	8.20	8.20	-2	4,651	-0.04%
2022/07/28	24	8.22	0	0.00	8.21	24	4,839	0.50%
2022/07/26	0	0.00	30	8.28	8.28	-30	4,906	-0.61%
2022/07/22	5	8.11	7	8.10	8.08	-2	4,933	-0.04%
2022/07/21	6	7.91	0	0.00	7.95	6	4,994	0.12%
2022/07/20	4	8.02	0	0.00	7.94	4	5,092	0.08%
2022/07/19	4.1	8.01	0	0.00	7.98	4.1	5,200	0.08%
2022/07/18	10	8.25	0	0.00	8.22	10	5,436	0.18%
2022/07/15	0.1	8.11	0	0.00	8.09	0.1	5,469	0.00%
2022/07/14	20	8.24	0	0.00	8.21	20	5,518	0.36%
2022/07/12	1	8.03	1	8.23	8.03	0	5,958	0.00%
2022/07/08	0	0.00	2	8.46	8.42	-2	6,481	-0.03%
2022/07/07	0.1	8.40	0	0.00	8.41	0.1	6,779	0.00%
2022/07/06	10	8.41	0	0.00	8.37	10	6,977	0.14%
2022/07/05	2	8.49	0	0.00	8.53	2	7,478	0.03%
2022/07/04	0.1	8.35	0	0.00	8.36	0.1	7,835	0.00%
2022/07/01	1	8.45	0	0.00	8.46	1	8,621	0.01%
2022/06/30	0.1	8.72	0	0.00	8.70	0.1	9,074	0.00%
2022/06/29	1	8.82	0	0.00	8.83	1	9,407	0.01%
2022/06/27	0	0.00	0.1	8.96	8.92	-0.1	10,135	0.00%
2022/06/24	0	0.00	3.3	8.93	8.89	-3.3	10,461	-0.03%
2022/06/23	0	0.00	3	8.75	8.75	-3	10,846	-0.03%
2022/06/20	1	8.68	0	0.00	8.61	1	14,799	0.01%
2022/06/17	0	0.00	4	8.73	8.70	-4	15,281	-0.03%
2022/06/16	1.1	8.91	1	9.03	8.81	0.1	15,533	0.00%
2022/06/13	3	8.70	0	0.00	8.71	3	16,142	0.02%
2022/06/10	1	8.98	0	0.00	8.94	1	16,139	0.01%
2022/06/09	1	9.04	1	8.98	9.04	0	16,190	0.00%
2022/06/08	3	8.91	0	0.00	8.97	3	16,215	0.02%
2022/06/02	0.1	8.78	0	0.00	8.79	0.1	16,277	0.00%
2022/06/01	0	0.00	1	8.84	8.80	-1	16,390	-0.01%
2022/05/30	2	8.76	0	0.00	8.78	2	16,408	0.01%
2022/05/27	0	0.00	1	8.62	8.62	-1	16,255	-0.01%
2022/05/25	0.1	8.55	0	0.00	8.60	0.1	16,281	0.00%
2022/05/24	1	8.65	1	8.67	8.63	0	16,383	0.00%
2022/05/20	0	0.00	2	8.65	8.63	-2	16,489	-0.01%
2022/05/19	3.1	8.51	0	0.00	8.55	3.1	16,506	0.02%
2022/05/18	4	8.69	2	8.70	8.70	2	16,597	0.01%
2022/05/17	2	8.60	0	0.00	8.57	2	16,552	0.01%
2022/05/16	1	8.47	5	8.49	8.59	-4	16,571	-0.02%
2022/05/13	0	0.00	8	8.60	8.61	-8	16,657	-0.05%
2022/05/12	6.1	8.52	6	8.59	8.48	0.1	16,737	0.00%
2022/05/11	4	8.80	0	0.00	8.76	4	16,784	0.02%
2022/05/10	3	8.88	2	8.98	8.95	1	16,831	0.01%
2022/05/09	8	8.81	70	8.79	8.67	-62	16,916	-0.37%
2022/05/06	17	9.16	0	0.00	9.13	17	16,773	0.10%
2022/05/05	1	9.53	0	0.00	9.35	1	16,890	0.01%
2022/05/04	0	9.37	0	0.00	9.45	0	16,853	0.00%
2022/05/03	0	9.40	2	9.48	9.38	-2	16,900	-0.01%
2022/04/29	5	9.55	5	9.55	9.54	0	16,972	0.00%
2022/04/28	1	9.52	0	0.00	9.50	1	17,102	0.01%
2022/04/27	3.1	9.56	0	0.00	9.55	3.1	17,147	0.02%
2022/04/26	0	0.00	6	9.85	9.76	-6	17,355	-0.03%
2022/04/25	4	9.69	5	9.71	9.67	-1	17,660	-0.01%
2022/04/22	4	9.86	4	9.88	9.99	0	18,078	0.00%
2022/04/21	12	9.63	0	0.00	9.68	12	19,660	0.06%
2022/04/20	5	9.66	0	0.00	9.77	5	20,780	0.02%
2022/04/19	22	9.70	5	9.69	9.69	17	20,910	0.08%
2022/04/18	42.3	9.61	25	9.45	9.55	17.3	21,217	0.08%
2022/04/15	29	9.97	8.2	9.99	9.96	20.8	20,854	0.10%
2022/04/14	48	10.07	12	10.06	10.00	36	20,616	0.17%
2022/04/13	11.2	10.28	48	10.12	10.30	-36.8	20,313	-0.18%
2022/04/12	31	10.15	0	0.00	10.15	31	20,010	0.15%
2022/04/11	25	10.38	0.1	10.40	10.35	24.9	19,793	0.13%
2022/04/08	11	10.58	0.2	10.60	10.65	10.8	19,271	0.06%
2022/04/07	13.7	10.57	7.2	10.70	10.50	6.5	18,920	0.03%
2022/04/06	0	0.00	5	10.56	10.60	-5	18,120	-0.03%
2022/04/01	36	10.39	22	10.35	10.35	14	17,639	0.08%
2022/03/31	135.5	10.29	133	10.30	10.25	2.5	17,251	0.01%	大買/大賣/
2022/03/30	0	0.00	2	10.20	10.25	-2	16,852	-0.01%
2022/03/29	120	10.15	119	10.11	10.10	1	16,509	0.01%	大買/大賣/
2022/03/28	16.2	10.19	0	0.00	10.20	16.2	16,133	0.10%
2022/03/25	74	10.34	4	10.39	10.30	70	15,702	0.45%
2022/03/24	128	10.88	51.5	10.83	10.65	76.5	15,059	0.51%	大買/
2022/03/23	70	10.62	46.2	10.48	11.00	23.8	12,773	0.19%
2022/03/22	48	9.88	23	9.90	10.00	25	11,587	0.22%
2022/03/21	1	9.54	18	9.58	9.62	-17	11,062	-0.15%
2022/03/18	133.2	9.39	109	9.40	9.50	24.2	10,790	0.22%	大買/大賣/
2022/03/17	2	9.06	9	9.13	9.11	-7	10,324	-0.07%
2022/03/16	2	8.98	0	0.00	9.01	2	10,146	0.02%
2022/03/15	4	9.00	0	0.00	8.99	4	10,074	0.04%
2022/03/14	0	0.00	9	8.96	9.02	-9	10,018	-0.09%
2022/03/11	0	0.00	2	8.93	8.95	-2	9,950	-0.02%
2022/03/10	0	0.00	3	8.86	8.87	-3	9,891	-0.03%
2022/03/09	3.1	8.65	9	8.66	8.64	-5.9	9,807	-0.06%
2022/03/08	4	8.49	5	8.55	8.44	-1	9,738	-0.01%
2022/03/07	14	8.59	2	8.58	8.53	12	9,669	0.12%
2022/03/04	4.7	8.90	2	9.00	8.85	2.7	9,562	0.03%
2022/03/03	0	0.00	1	8.99	8.94	-1	9,525	-0.01%
2022/03/02	2	8.88	3	8.95	8.90	-1	9,506	-0.01%
2022/03/01	5	8.94	9.1	8.93	8.95	-4.1	9,498	-0.04%
2022/02/25	9	8.81	0	0.00	8.81	9	9,463	0.10%
2022/02/24	4.1	8.95	0	0.00	8.86	4.1	9,396	0.04%
2022/02/23	1	9.00	0	0.00	9.01	1	9,317	0.01%
2022/02/22	5	9.02	1	9.08	9.01	4	9,350	0.04%
2022/02/21	2	9.10	15	9.11	9.11	-13	9,318	-0.14%
2022/02/18	0	0.00	2	9.14	9.12	-2	9,325	-0.02%
2022/02/17	16	9.10	11	9.12	9.11	5	9,214	0.05%
2022/02/16	0	0.00	7	9.04	9.06	-7	9,119	-0.08%
2022/02/15	3	9.08	4	9.08	9.00	-1	9,066	-0.01%
2022/02/14	7	9.01	2	9.07	9.02	5	8,916	0.06%
2022/02/11	20	9.05	20	9.04	9.07	0	8,777	0.00%
2022/02/10	11.2	8.96	2	8.95	8.94	9.2	8,615	0.11%
2022/02/09	25.5	9.08	7.4	9.05	9.05	18.2	8,491	0.21%
2022/02/08	7	8.91	6	8.97	9.02	1	8,251	0.01%
2022/02/07	1	8.73	9	8.78	8.88	-8	8,106	-0.10%
2022/01/26	0	0.00	9	8.49	8.52	-9	7,883	-0.11%
2022/01/25	5	8.40	9	8.43	8.39	-4	7,810	-0.05%
2022/01/24	3	8.44	2	8.45	8.52	1	7,709	0.01%
2022/01/21	21	8.62	1	8.55	8.55	20	7,568	0.26%
2022/01/20	6	8.70	1	8.75	8.75	5	7,404	0.07%
2022/01/19	23	8.93	4	8.83	8.76	19	7,290	0.26%
2022/01/18	16	8.88	11	8.92	8.93	5	6,927	0.07%
2022/01/17	3.1	8.65	25	8.73	8.65	-21.9	6,473	-0.34%
2022/01/14	133	9.52	98	9.09	9.00	35	5,870	0.60%	大買/
2022/01/13	37	8.93	14	8.75	9.14	23	4,048	0.57%
2022/01/12	4	8.30	3	8.33	8.31	1	2,840	0.04%
2022/01/11	10	8.31	1	8.30	8.30	9	2,605	0.35%
2022/01/06	0	0.00	1	8.00	8.01	-1	2,177	-0.05%
2021/12/29	3	7.98	0	0.00	8.00	3	2,154	0.14%
2021/12/14	0	0.00	1	7.90	7.89	-1	3,075	-0.03%
2021/12/03	1	7.84	0	0.00	7.84	1	4,061	0.02%
2021/12/01	0	0.00	20	7.77	7.86	-20	4,440	-0.45%
2021/11/30	1	7.78	0	0.00	7.76	1	4,512	0.02%
2021/11/29	2	7.80	0	0.00	7.83	2	4,536	0.04%
2021/11/26	0	0.00	5	7.95	7.89	-5	4,617	-0.11%
2021/11/24	5	7.99	0	0.00	7.98	5	4,721	0.11%
2021/11/19	23	8.10	4	8.15	8.04	19	4,822	0.39%
2021/11/18	2	8.26	0	0.00	8.17	2	4,835	0.04%
2021/11/17	4	8.15	1	8.07	8.12	3	4,879	0.06%
2021/11/16	0.1	7.92	4	7.96	7.96	-3.9	4,784	-0.08%
2021/11/15	1.1	7.98	0.3	8.03	7.93	0.8	4,740	0.02%
2021/11/10	5	7.88	0	0.00	7.89	5	4,694	0.11%
2021/10/29	0	0.00	2	7.80	7.80	-2	4,657	-0.04%
2021/10/26	0	0.00	1	7.92	7.92	-1	4,602	-0.02%
2021/10/25	0	0.00	1	7.88	7.89	-1	4,592	-0.02%
2021/10/22	1	7.87	2	7.88	7.89	-1	4,637	-0.02%
2021/10/21	1	7.89	1	7.88	7.91	0	4,651	0.00%
2021/10/20	1	7.86	0	0.00	7.88	1	4,637	0.02%
2021/10/18	1	7.91	10.1	7.92	7.94	-9.1	4,688	-0.19%
2021/10/14	0	0.00	0.1	7.90	7.88	-0.1	4,720	0.00%
2021/10/13	10	7.77	0	0.00	7.76	10	4,745	0.21%
2021/10/12	0	0.00	4	7.69	7.71	-4	4,821	-0.08%
2021/10/07	0	0.00	3	7.61	7.59	-3	4,822	-0.06%
2021/10/06	1	7.49	0	0.00	7.51	1	4,820	0.02%
2021/10/04	0	0.00	4	7.57	7.57	-4	4,812	-0.08%
2021/10/01	3	7.55	2	7.51	7.52	1	4,771	0.02%
2021/09/30	0	0.00	3	7.64	7.61	-3	4,743	-0.06%
2021/09/29	4	7.55	0	0.00	7.55	4	4,739	0.08%
2021/09/28	1	7.64	2	7.66	7.66	-1	4,709	-0.02%
2021/09/27	2	7.64	3	7.65	7.65	-1	4,699	-0.02%
2021/09/23	5	7.55	0	0.00	7.53	5	4,647	0.11%
2021/09/22	5.1	7.57	0	0.00	7.52	5.1	4,606	0.11%
2021/09/17	7	7.96	1	8.18	7.80	6	4,428	0.14%
2021/09/16	7	8.29	1	8.36	8.33	6	3,846	0.16%
2021/09/13	1	8.02	0	0.00	8.12	1	3,185	0.03%
2021/09/09	1	7.89	0	0.00	7.91	1	3,041	0.03%
2021/09/08	1	7.89	3	7.81	7.72	-2	2,992	-0.07%
2021/09/07	1	8.01	8	8.15	8.19	-7	2,863	-0.24%
2021/09/06	0	0.00	0.2	7.73	7.84	-0.2	2,581	-0.01%
2021/09/02	0	0.00	2	7.52	7.58	-2	2,399	-0.08%
2021/09/01	0	0.00	5	7.58	7.62	-5	2,356	-0.21%
2021/08/31	0	0.00	0.1	7.48	7.49	-0.1	2,251	0.00%
2021/08/30	0	0.00	3.3	7.48	7.49	-3.3	2,203	-0.15%
2021/08/27	1	7.31	0	0.00	7.36	1	2,117	0.05%
2021/08/24	0	0.00	2	7.21	7.22	-2	1,964	-0.10%
2021/08/23	0	0.00	15	6.95	7.13	-15	1,894	-0.79%
2021/08/17	1	6.88	0	0.00	6.87	1	1,807	0.06%
2021/08/04	1	6.97	0	0.00	6.98	1	2,227	0.05%
2021/08/02	1	7.02	0	0.00	7.02	1	2,401	0.04%
2021/07/30	0	0.00	100	7.02	7.02	-100	2,421	-4.13%
2021/07/28	2	6.96	0	0.00	6.96	2	2,526	0.08%
2021/07/26	3	7.08	0	0.00	7.06	3	2,636	0.11%
2021/07/16	5	7.23	31.3	7.23	7.22	-26.3	2,971	-0.88%
2021/07/14	0	0.00	1	7.12	7.11	-1	3,030	-0.03%
2021/07/12	30	7.08	0	0.00	7.08	30	3,236	0.93%
2021/06/21	11	6.91	8	6.89	6.90	3	3,632	0.08%
2021/06/17	0	0.00	2	6.94	6.99	-2	3,657	-0.05%
2021/06/11	0	7.00	0.1	6.99	6.98	-0.1	3,688	0.00%
2021/06/04	0.1	7.10	0	0.00	7.08	0.1	3,842	0.00%
2021/06/03	0.4	7.12	0	0.00	7.12	0.4	3,875	0.01%
2021/05/20	0.3	6.99	0	0.00	6.83	0.3	3,975	0.01%
2021/05/07	0	0.00	3	7.30	7.24	-3	3,480	-0.09%
2021/05/05	5	7.01	26	7.06	7.19	-21	3,426	-0.61%
2021/05/04	1	7.10	0	0.00	7.17	1	3,360	0.03%
2021/05/03	20	7.50	0	0.00	7.40	20	3,289	0.61%
2021/04/29	23	7.58	10	7.54	7.56	13	3,208	0.41%
2021/04/28	5	7.52	3	7.59	7.61	2	3,148	0.06%
2021/04/26	31	7.56	0	0.00	7.56	31	3,016	1.03%
2021/04/23	2	7.60	0	0.00	7.55	2	2,940	0.07%
2021/04/20	0	0.00	31	7.40	7.42	-31	2,676	-1.16%
2021/04/19	2	7.45	1.2	7.40	7.45	0.8	2,619	0.03%
2021/04/16	2	7.18	0	0.00	7.17	2	2,458	0.08%
2021/04/15	0	0.00	1	7.13	7.16	-1	2,444	-0.04%
2021/04/14	30	7.09	0	0.00	7.08	30	2,393	1.25%
2021/04/13	3	7.10	0.7	7.11	7.08	2.3	2,361	0.10%
2021/04/12	0	0.00	5.2	7.01	7.02	-5.2	2,250	-0.23%
2021/04/07	2	6.95	0.2	6.99	6.95	1.8	2,428	0.07%
2021/04/06	0.5	6.99	0.2	6.98	6.99	0.3	2,486	0.01%
2021/04/01	0.1	6.98	0	0.00	7.00	0.1	2,521	0.00%
2021/03/30	0.1	6.95	0	0.00	6.95	0.1	2,556	0.00%
2021/03/24	1	6.86	0	0.00	6.88	1	2,520	0.04%
2021/03/23	0.1	6.89	0	0.00	6.88	0.1	2,494	0.00%
2021/03/19	3	6.88	0.2	6.99	6.89	2.8	2,492	0.11%
2021/03/18	6	6.95	0	0.00	6.94	6	2,471	0.24%
2021/03/17	0	0.00	35	7.00	6.99	-35	2,461	-1.42%
2021/03/16	0	0.00	0	7.05	7.04	0	2,437	0.00%
2021/03/12	35	6.97	10	6.98	7.00	25	2,421	1.03%
2021/03/10	1	6.97	0	0.00	6.97	1	2,378	0.04%
2021/03/08	10	6.96	0	0.00	6.88	10	2,333	0.43%
2021/02/25	0	0.00	45	6.96	6.99	-45	2,300	-1.96%
2021/02/19	40	6.74	0	0.00	6.77	40	2,243	1.78%
2021/02/18	0	0.00	9	6.74	6.78	-9	2,254	-0.40%
2021/01/28	2	6.63	0	0.00	6.63	2	2,426	0.08%
2021/01/13	0	0.00	10	6.84	6.89	-10	2,997	-0.33%
2021/01/12	0	0.00	10	6.81	6.82	-10	2,974	-0.34%
2021/01/08	0	0.00	1	6.94	6.94	-1	2,949	-0.03%
2021/01/07	0	0.00	10	6.83	6.87	-10	2,932	-0.34%
2021/01/05	2	6.85	0	0.00	6.88	2	2,912	0.07%
2021/01/04	1	6.84	0	0.00	6.86	1	2,917	0.03%
2020/12/31	0	0.00	10	6.89	6.93	-10	2,891	-0.35%
2020/12/30	0	0.00	10	6.95	6.94	-10	2,841	-0.35%
2020/12/28	10	6.66	0	0.00	6.68	10	2,655	0.38%
2020/12/21	30	6.54	36	6.53	6.53	-6	2,574	-0.23%
2020/12/11	0	0.00	10	6.53	6.50	-10	2,557	-0.39%
2020/12/09	10	6.51	0	0.00	6.53	10	2,574	0.39%
2020/12/08	10	6.58	2	6.58	6.56	8	2,571	0.31%
2020/12/07	0	0.00	15	6.60	6.61	-15	2,560	-0.59%
2020/12/04	2	6.59	0	0.00	6.61	2	2,543	0.08%
2020/12/02	0	0.00	0.2	6.62	6.60	-0.2	2,545	-0.01%
2020/11/30	5	6.64	0	0.00	6.60	5	2,531	0.20%
2020/11/27	15	6.62	10	6.63	6.63	5	2,511	0.20%
2020/11/18	0	0.00	13	6.59	6.60	-13	2,377	-0.55%
2020/11/16	1	6.54	0	0.00	6.55	1	2,363	0.04%
2020/11/13	1	6.53	0	0.00	6.53	1	2,333	0.04%
2020/11/04	0.2	6.45	0	0.00	6.42	0.2	2,125	0.01%
2020/11/03	0	0.00	5	6.42	6.45	-5	2,117	-0.24%
2020/10/30	0	0.00	5	6.41	6.41	-5	2,095	-0.24%
2020/10/27	4	6.49	5	6.48	6.48	-1	2,047	-0.05%
2020/10/26	1	6.41	5	6.39	6.50	-4	2,049	-0.20%
2020/09/24	1	6.66	0	0.00	6.63	1	1,664	0.06%
2020/09/15	0	0.00	5	7.00	7.01	-5	1,564	-0.32%
2020/09/14	0	0.00	6	7.04	7.07	-6	1,551	-0.39%
2020/09/09	1	6.84	0	0.00	6.90	1	1,495	0.07%
2020/09/04	0	0.00	1	6.75	6.76	-1	1,467	-0.07%
2020/09/02	0	6.80	0	0.00	6.79	0	1,460	0.00%
2020/09/01	0	0.00	5	6.80	6.82	-5	1,459	-0.34%
2020/07/31	1	6.92	49	6.93	6.91	-48	1,223	-3.92%
2020/07/30	49	7.31	0	0.00	7.31	49	1,170	4.19%
2020/07/20	10	7.30	0	0.00	7.32	10	950	1.05%
2020/07/17	0	0.00	43	7.37	7.33	-43	946	-4.54%
2020/07/10	10	7.29	0	0.00	7.25	10	972	1.03%
2020/07/09	0	0.00	5	7.30	7.31	-5	978	-0.51%
2020/07/07	0	0.00	2	7.28	7.28	-2	998	-0.20%
2020/07/03	0	0.00	2	7.25	7.22	-2	993	-0.20%
2020/07/01	30	7.20	0	0.00	7.20	30	1,025	2.92%
2020/06/19	5	7.24	0	0.00	7.26	5	1,098	0.45%
2020/06/17	0	0.00	20	7.28	7.30	-20	1,173	-1.70%
2020/06/16	0	0.00	11	7.26	7.28	-11	1,205	-0.91%
2020/06/15	31	7.13	0	0.00	7.17	31	1,239	2.50%
2020/06/12	1	7.03	0	0.00	7.15	1	1,266	0.08%
2020/06/11	5	7.20	3	7.24	7.20	2	1,313	0.15%
2020/06/10	2	7.31	0	0.00	7.32	2	1,358	0.15%
2020/06/08	0	0.00	34	7.25	7.28	-34	1,497	-2.27%
2020/06/05	1	7.21	15	7.17	7.23	-14	1,524	-0.92%
2020/06/04	5	7.22	5	7.26	7.19	0	1,545	0.00%
2020/06/02	11	7.03	0	0.00	7.07	11	1,557	0.71%
2020/05/28	5	7.08	0	0.00	7.03	5	1,541	0.32%
2020/05/27	27	7.05	27	7.09	7.08	0	1,546	0.00%
2020/05/21	33	7.12	0	0.00	7.13	33	1,536	2.15%
2020/05/08	0	0.00	20	7.16	7.11	-20	1,544	-1.29%
2020/04/21	0	0.00	5	6.71	6.67	-5	1,518	-0.33%
2020/04/20	5	6.91	0	0.00	6.95	5	1,491	0.34%
2020/04/14	0	0.00	5	6.77	6.77	-5	1,435	-0.35%
2020/04/13	0	0.00	80	6.75	6.71	-80	1,417	-5.64%
2020/04/10	0	0.00	20	6.70	6.75	-20	1,405	-1.42%
2020/04/09	5	6.60	0	0.00	6.66	5	1,381	0.36%
2020/03/30	1	6.55	0	0.00	6.57	1	1,288	0.08%
2020/03/27	14	6.59	26	6.65	6.63	-12	1,284	-0.93%
2020/03/26	8	6.56	0	0.00	6.58	8	1,262	0.63%
2020/03/25	0	0.00	1	6.51	6.58	-1	1,246	-0.08%
2020/03/24	0	0.00	1	6.41	6.34	-1	1,216	-0.08%
2020/03/23	2	6.37	0	0.00	6.22	2	1,188	0.17%
2020/03/19	0	0.00	1	5.40	5.42	-1	1,170	-0.09%
2020/03/18	0	0.00	1	5.92	5.95	-1	1,146	-0.09%
2020/03/12	0	0.00	1	6.68	6.66	-1	944	-0.11%
2020/03/10	1	7.17	1	7.19	7.10	0	820	0.00%
2020/03/03	0	0.00	5	7.49	7.50	-5	750	-0.67%
2020/02/24	0	0.00	1	7.63	7.61	-1	748	-0.13%
2020/02/17	1	7.51	0	0.00	7.51	1	766	0.13%
2020/02/06	22	7.58	0	0.00	7.64	22	832	2.64%
2020/02/04	0	0.00	6	7.56	7.55	-6	848	-0.71%
2020/01/08	0	0.00	5	7.79	7.77	-5	845	-0.59%
2020/01/03	2	7.82	0	0.00	7.83	2	850	0.24%
2019/12/12	0	0.00	5	7.78	7.76	-5	817	-0.61%
2019/12/09	0	0.00	2	7.75	7.77	-2	868	-0.23%
2019/11/27	0	0.00	5	7.76	7.78	-5	976	-0.51%
2019/11/13	10	7.73	0	0.00	7.72	10	981	1.02%
2019/11/12	0	0.00	10	7.77	7.77	-10	961	-1.04%
2019/11/07	10	7.74	0	0.00	7.75	10	908	1.10%
2019/10/31	1	7.70	0	0.00	7.68	1	861	0.12%
2019/10/25	1	7.70	0	0.00	7.71	1	843	0.12%
2019/09/26	0	0.00	3	7.72	7.70	-3	805	-0.37%
2019/09/16	2	7.75	0	0.00	7.75	2	897	0.22%
2019/09/11	0	0.00	4	7.72	7.73	-4	883	-0.45%
2019/09/02	60	7.63	0	0.00	7.64	60	882	6.80%
2019/08/27	4	7.60	0	0.00	7.60	4	904	0.44%
2019/08/19	0	0.00	15	7.84	7.84	-15	1,157	-1.30%
2019/07/25	0	0.00	20	7.90	7.88	-20	1,266	-1.58%
2019/07/19	0	0.00	35	7.93	7.89	-35	1,264	-2.77%
2019/07/17	5	7.98	0	0.00	7.97	5	1,260	0.40%
2019/07/09	0	0.00	5	7.89	7.88	-5	1,258	-0.40%
2019/06/27	20	8.21	1	8.24	8.28	19	1,190	1.60%
2019/06/20	0	0.00	32	8.34	8.35	-32	1,167	-2.74%
2019/06/13	80	8.22	0	0.00	8.27	80	1,174	6.81%
2019/06/05	2	8.30	0	0.00	8.32	2	1,124	0.18%
2019/05/31	0	0.00	1	8.45	8.43	-1	1,116	-0.09%
2019/05/30	0	0.00	140	8.35	8.49	-140	1,102	-12.70%	大賣/鉅額交易
2019/05/29	5	8.25	15	8.22	8.22	-10	1,042	-0.96%
2019/05/28	0	0.00	25	8.40	8.27	-25	1,020	-2.45%
2019/05/24	180	7.95	0	0.00	7.98	180	875	20.55%	大買/鉅額交易
2019/05/15	0	0.00	8	7.92	7.93	-8	819	-0.98%
2019/05/13	0.5	7.91	0	0.00	7.89	0.5	782	0.06%
2019/05/09	1	7.90	1	7.90	7.91	0	775	0.00%
2019/05/08	2	7.91	0	0.00	7.94	2	767	0.26%
2019/05/06	0.4	7.89	0	0.00	7.82	0.4	739	0.05%
2019/04/30	1	7.89	0	0.00	7.91	1	721	0.14%
2019/04/24	0	0.00	5	7.83	7.81	-5	711	-0.70%
2019/04/12	15	7.86	0	0.00	7.82	15	677	2.21%
2019/03/29	2	7.80	0	0.00	7.84	2	578	0.35%
2019/03/12	0	0.00	4	7.81	7.76	-4	451	-0.89%
2019/03/08	1	7.66	0	0.00	7.66	1	443	0.23%
2019/03/07	4	7.68	0	0.00	7.66	4	440	0.91%
2019/03/05	8	7.70	0	0.00	7.68	8	386	2.07%
2019/01/25	1	7.78	0	0.00	7.79	1	409	0.24%
2018/12/24	0.1	8.01	0	0.00	8.00	0.1	612	0.02%
2018/12/18	1	8.00	0	0.00	8.00	1	666	0.15%
2018/12/13	0	0.00	1	8.02	8.01	-1	691	-0.14%
2018/12/03	2	8.12	0	0.00	8.11	2	731	0.27%
2018/11/09	0	0.00	2	8.25	8.25	-2	756	-0.26%
2018/11/02	0	0.00	1	8.10	7.99	-1	713	-0.14%
2018/10/11	2	7.85	0	0.00	7.68	2	642	0.31%
2018/10/05	0	0.00	1	8.15	8.15	-1	606	-0.16%
2018/09/05	12	8.20	0	0.00	8.19	12	580	2.07%
2018/08/23	2	8.31	0	0.00	8.30	2	730	0.27%
2018/08/01	3	8.29	0	0.00	8.29	3	814	0.37%
2018/07/13	2	8.17	0	0.00	8.16	2	820	0.24%
2018/07/09	0	0.00	2	8.40	8.43	-2	814	-0.25%
2018/07/06	0	0.00	6	8.38	8.43	-6	819	-0.73%
2018/07/03	0	0.00	2	8.45	8.45	-2	833	-0.24%
2018/06/11	12	8.56	0	0.00	8.55	12	876	1.37%
2018/06/07	4	8.56	0	0.00	8.55	4	857	0.47%
2018/06/01	2	8.50	0	0.00	8.50	2	791	0.25%
2018/05/30	2	8.50	0	0.00	8.49	2	810	0.25%
2018/05/21	2	8.50	0	0.00	8.50	2	928	0.22%
2018/05/16	5	8.50	0	0.00	8.49	5	950	0.53%
2018/04/23	5	8.61	0	0.00	8.61	5	1,351	0.37%
2018/04/02	0.3	8.71	0	0.00	8.71	0.3	1,636	0.02%
2018/03/27	2	8.73	0	0.00	8.70	2	1,687	0.12%
2018/03/23	1	8.71	0	0.00	8.69	1	1,703	0.06%
2018/03/08	0	0.00	2	8.78	8.79	-2	1,711	-0.12%
2018/02/22	2	8.81	0	0.00	8.81	2	2,009	0.10%
2018/02/12	4	8.71	0	0.00	8.72	4	2,131	0.19%
2018/02/07	10	8.77	0	0.00	8.76	10	2,181	0.46%
2018/02/06	5	8.74	0	0.00	8.70	5	2,267	0.22%
2018/01/24	2	9.11	0	0.00	9.07	2	2,088	0.10%
2018/01/23	0	0.00	2	9.16	9.15	-2	2,060	-0.10%
2018/01/22	0	0.00	10	9.11	9.12	-10	1,994	-0.50%
2018/01/19	6	9.00	0	0.00	9.01	6	1,944	0.31%
2018/01/12	2	8.99	0	0.00	9.00	2	1,739	0.12%
2018/01/11	10	8.99	0	0.00	9.00	10	1,704	0.59%