王道銀行 (2897)-犇亞-鑫豐券商分點個股進出

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
9.86
漲跌
▼0.24
漲幅
-2.38%
成交量
20,161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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	161	9.94	167	9.87	9.86	-6	6,444	-0.09%	大買/大賣/
2024/04/15	0	0.00	34	10.16	10.10	-34	6,140	-0.55%
2024/04/12	80	10.07	0	0.00	10.05	80	5,980	1.34%
2024/04/11	25	10.01	0	0.00	10.10	25	5,901	0.42%
2024/04/10	105	10.10	79	10.11	10.05	26	5,851	0.44%	大買/
2024/04/09	0	0.00	7	10.10	10.10	-7	5,678	-0.12%
2024/04/03	45	9.95	0	0.00	9.95	45	5,591	0.80%
2024/04/02	47	9.99	0	0.00	9.98	47	5,608	0.84%
2024/04/01	51.1	10.00	0	0.00	10.00	51.1	5,604	0.91%
2024/03/29	50	9.99	30	10.00	10.05	20	5,579	0.36%
2024/03/28	65	9.95	49	9.95	9.93	16	5,462	0.29%
2024/03/27	5	9.98	20	10.05	10.00	-15	5,396	-0.28%
2024/03/26	37.1	9.90	13	9.90	9.90	24.1	5,303	0.45%
2024/03/25	82	9.93	0	0.00	9.91	82	5,268	1.56%
2024/03/22	45	9.99	4	9.97	9.97	41	5,233	0.78%
2024/03/21	20	9.96	1	10.00	9.99	19	5,263	0.36%
2024/03/20	94	10.01	2	10.02	9.93	92	5,176	1.78%
2024/03/19	22.1	10.05	0	0.00	10.05	22.1	5,049	0.44%
2024/03/18	44.1	10.05	0	0.00	10.05	44.1	5,208	0.85%
2024/03/15	182.1	10.13	0	0.00	10.15	182.1	5,109	3.56%	大買/鉅額交易
2024/03/14	245	10.24	82.1	10.22	10.25	162.9	5,086	3.20%	大買/鉅額交易
2024/03/13	192	10.02	7	10.05	10.10	185	4,733	3.91%	大買/鉅額交易
2024/03/12	12	10.06	0	0.00	10.05	12	4,546	0.26%
2024/03/11	5	10.05	8	10.09	10.05	-3	4,477	-0.07%
2024/03/08	136.2	9.98	14.2	9.97	9.96	122	4,344	2.81%	大買/鉅額交易
2024/03/07	50	10.00	15	10.05	10.05	35	4,262	0.82%
2024/03/06	49	10.09	60.1	10.09	10.05	-11.1	4,175	-0.27%
2024/03/05	0	0.00	339.4	10.00	10.00	-339.4	4,040	-8.40%	大賣/鉅額交易
2024/03/04	29.1	9.87	7	9.84	9.84	22.1	3,740	0.59%
2024/03/01	37	9.92	3	9.98	9.86	34	3,773	0.90%
2024/02/29	39	9.85	30.4	9.94	9.95	8.6	3,746	0.23%
2024/02/27	42	9.79	13	9.79	9.79	29	3,648	0.79%
2024/02/26	15	9.76	1	9.77	9.76	14	3,614	0.39%
2024/02/23	41	9.73	2	9.76	9.74	39	3,593	1.09%
2024/02/22	19	9.78	0	0.00	9.78	19	3,559	0.53%
2024/02/21	26	9.79	0	0.00	9.80	26	3,560	0.73%
2024/02/20	62	9.87	13	9.90	9.85	49	3,530	1.39%
2024/02/19	0	0.00	93	9.80	9.86	-93	3,485	-2.67%
2024/02/16	16	9.64	22	9.68	9.68	-6	3,454	-0.17%
2024/02/15	3	9.63	32	9.67	9.64	-29	3,431	-0.85%
2024/02/05	6	9.35	0	0.00	9.38	6	3,326	0.18%
2024/02/02	6	9.40	0	0.00	9.41	6	3,308	0.18%
2024/02/01	20	9.44	0	0.00	9.46	20	3,293	0.61%
2024/01/31	6	9.43	6	9.43	9.42	0	3,295	0.00%
2024/01/30	0	0.00	4	9.45	9.43	-4	3,281	-0.12%
2024/01/24	0	0.00	1	9.46	9.50	-1	3,266	-0.03%
2024/01/22	4	9.40	0	0.00	9.41	4	3,280	0.12%
2024/01/19	1	9.39	0	0.00	9.39	1	3,253	0.03%
2024/01/18	2	9.32	0	0.00	9.33	2	3,254	0.06%
2024/01/17	32	9.32	0	0.00	9.36	32	3,225	0.99%
2024/01/16	70.2	9.46	340	9.42	9.41	-269.8	3,155	-8.55%	大賣/鉅額交易
2024/01/15	21	9.60	2	9.63	9.58	19	3,038	0.63%
2024/01/12	20	9.66	0	0.00	9.64	20	3,018	0.66%
2024/01/11	74.2	9.71	2	9.72	9.68	72.2	2,984	2.42%
2024/01/10	32	9.86	0	0.00	9.82	32	2,908	1.10%
2024/01/09	70	9.92	15	9.91	9.92	55	2,874	1.91%
2024/01/08	6	9.95	5	9.95	9.93	1	2,867	0.03%
2024/01/05	0	0.00	25	9.94	9.93	-25	2,881	-0.87%
2024/01/03	66	9.94	0	0.00	9.92	66	2,930	2.25%
2024/01/02	1	9.98	0	0.00	9.99	1	2,875	0.03%
2023/12/28	6	9.97	4	9.99	10.05	2	2,809	0.07%
2023/12/27	5	9.94	36	9.97	9.97	-31	2,770	-1.12%
2023/12/22	5	9.87	0	0.00	9.85	5	2,718	0.18%
2023/12/20	10	9.87	0	0.00	9.88	10	2,728	0.37%
2023/12/19	107.2	9.88	0	0.00	9.87	107.2	2,689	3.99%	大買/鉅額交易
2023/12/18	155	9.99	0	0.00	9.97	155	2,657	5.83%	大買/鉅額交易
2023/12/15	0	0.00	4	10.05	10.05	-4	2,581	-0.15%
2023/12/14	49	10.08	344	10.10	10.05	-295	2,536	-11.63%	大賣/鉅額交易
2023/12/13	146	10.03	21	10.01	10.05	125	2,433	5.14%	大買/鉅額交易
2023/12/12	10.2	9.94	152	9.92	9.93	-141.8	2,250	-6.30%	大賣/鉅額交易
2023/12/11	14	9.81	122	9.91	9.93	-108	2,228	-4.85%	大賣/鉅額交易
2023/12/08	2	9.72	0	0.00	9.72	2	2,090	0.10%
2023/12/07	22	9.75	0	0.00	9.69	22	2,085	1.06%
2023/12/06	10	9.77	5	9.78	9.76	5	2,093	0.24%
2023/12/05	0	0.00	11	9.71	9.72	-11	2,082	-0.53%
2023/12/04	2	9.72	0	0.00	9.71	2	2,126	0.09%
2023/12/01	20	9.69	0	0.00	9.71	20	2,188	0.91%
2023/11/30	26	9.70	19	9.72	9.72	7	2,254	0.31%
2023/11/29	11	9.73	43	9.73	9.73	-32	2,295	-1.39%
2023/11/28	46	9.77	16	9.80	9.76	30	2,340	1.28%
2023/11/22	0	0.00	1	9.74	9.68	-1	2,331	-0.04%
2023/11/21	2	9.69	1	9.72	9.69	1	2,364	0.04%
2023/11/20	2	9.62	1	9.68	9.64	1	2,373	0.04%
2023/11/15	0	0.00	34	9.57	9.61	-34	2,420	-1.40%
2023/11/14	1	9.44	0	0.00	9.44	1	2,427	0.04%
2023/11/10	17	9.43	0	0.00	9.45	17	2,657	0.64%
2023/11/09	6	9.44	0	0.00	9.45	6	2,735	0.22%
2023/11/08	1	9.50	0	0.00	9.50	1	2,963	0.03%
2023/11/06	0	0.00	1	9.59	9.59	-1	3,066	-0.03%
2023/11/03	15	9.56	52	9.53	9.55	-37	3,079	-1.20%
2023/11/02	0	0.00	36	9.46	9.45	-36	3,094	-1.16%
2023/11/01	9	9.35	24	9.40	9.34	-15	3,108	-0.48%
2023/10/31	24	9.32	1	9.35	9.32	23	3,187	0.72%
2023/10/30	28	9.34	0	0.00	9.30	28	3,312	0.85%
2023/10/27	1	9.41	1	9.45	9.41	0	3,305	0.00%
2023/10/26	24	9.39	0	0.00	9.37	24	3,405	0.70%
2023/10/25	48	9.47	0	0.00	9.43	48	3,419	1.40%
2023/10/24	56	9.42	0	0.00	9.46	56	3,544	1.58%
2023/10/23	3	9.42	4	9.45	9.40	-1	3,685	-0.03%
2023/10/20	36	9.40	99	9.44	9.43	-63	3,745	-1.68%
2023/10/19	24	9.55	7	9.55	9.57	17	3,782	0.45%
2023/10/18	17	9.60	0	0.00	9.44	17	3,827	0.44%
2023/10/17	3	9.77	5	9.84	9.74	-2	3,818	-0.05%
2023/10/16	18	9.74	3	9.81	9.82	15	3,904	0.38%
2023/10/13	9	9.83	26	9.83	9.81	-17	3,954	-0.43%
2023/10/12	11	9.79	41	9.82	9.84	-30	3,961	-0.76%
2023/10/11	10	9.64	11	9.71	9.74	-1	3,941	-0.03%
2023/10/06	1	9.39	0	0.00	9.42	1	3,903	0.03%
2023/10/05	25	9.41	0	0.00	9.41	25	3,943	0.63%
2023/10/04	23.1	9.42	0	0.00	9.36	23.1	3,966	0.58%
2023/10/03	2	9.52	10	9.51	9.51	-8	3,934	-0.20%
2023/10/02	16	9.53	2	9.55	9.53	14	3,989	0.35%
2023/09/28	6	9.51	0	0.00	9.51	6	4,033	0.15%
2023/09/27	3	9.49	0	0.00	9.50	3	4,062	0.07%
2023/09/26	6	9.51	0	0.00	9.51	6	4,083	0.15%
2023/09/25	14	9.55	0	0.00	9.55	14	4,097	0.34%
2023/09/22	10	9.52	0	0.00	9.52	10	4,160	0.24%
2023/09/21	51	9.58	0	0.00	9.52	51	4,184	1.22%
2023/09/20	11	9.64	2	9.65	9.62	9	4,180	0.22%
2023/09/19	10	9.62	2	9.64	9.63	8	4,230	0.19%
2023/09/18	30	9.61	0	0.00	9.66	30	4,263	0.70%
2023/09/15	30	9.65	0	0.00	9.62	30	4,282	0.70%
2023/09/14	25	9.64	0	0.00	9.68	25	4,315	0.58%
2023/09/13	20	9.61	0	0.00	9.62	20	4,366	0.46%
2023/09/12	1	9.59	0	0.00	9.65	1	4,426	0.02%
2023/09/11	6	9.68	0	0.00	9.64	6	4,459	0.13%
2023/09/08	11	9.73	100	9.70	9.75	-89	4,484	-1.98%
2023/09/07	127	9.80	0	0.00	9.78	127	4,509	2.82%	大買/鉅額交易
2023/09/06	20	9.93	163	9.97	9.93	-143	4,501	-3.18%	大賣/鉅額交易
2023/09/05	21	9.87	134	9.93	9.93	-113	4,436	-2.55%	大賣/鉅額交易
2023/09/04	142	9.74	10	9.82	9.87	132	4,363	3.02%	大買/鉅額交易
2023/09/01	30	9.61	36	9.61	9.68	-6	4,331	-0.14%
2023/08/31	0	0.00	215	9.48	9.50	-215	4,287	-5.01%	大賣/鉅額交易
2023/08/30	16	9.53	1	9.55	9.52	15	4,321	0.35%
2023/08/29	5	9.51	3	9.51	9.51	2	4,320	0.05%
2023/08/28	27	9.45	5	9.41	9.48	22	4,335	0.51%
2023/08/25	0	0.00	4	9.28	9.36	-4	4,354	-0.09%
2023/08/24	47	9.25	0	0.00	9.22	47	4,358	1.08%
2023/08/23	65	9.23	18	9.26	9.25	47	4,350	1.08%
2023/08/22	5	9.16	28	9.15	9.20	-23	4,361	-0.53%
2023/08/21	15	9.01	2	9.05	9.03	13	4,347	0.30%
2023/08/18	77	9.07	0	0.00	9.00	77	4,365	1.76%
2023/08/17	9	8.88	33	8.97	9.01	-24	4,365	-0.55%
2023/08/16	70	9.00	130	8.97	8.98	-60	4,449	-1.35%	大賣/
2023/08/15	45	9.24	0	0.00	9.19	45	4,305	1.05%
2023/08/14	155	9.37	1	9.36	9.24	154	4,383	3.51%	大買/鉅額交易
2023/08/11	37	9.75	0	0.00	9.72	37	4,233	0.87%
2023/08/10	0.1	9.90	0	0.00	9.85	0.1	4,327	0.00%
2023/08/09	1	9.86	0	0.00	9.90	1	4,414	0.02%
2023/08/04	36	9.87	0	0.00	9.84	36	4,471	0.81%
2023/08/02	125	9.95	0	0.00	9.90	125	4,443	2.81%	大買/鉅額交易
2023/08/01	15	9.98	0	0.00	10.00	15	4,356	0.34%
2023/07/31	45	10.00	2	10.05	9.98	43	4,516	0.95%
2023/07/27	47	10.00	64	10.05	10.05	-17	4,545	-0.37%
2023/07/26	57	10.25	43	10.27	10.25	14	4,466	0.31%
2023/07/24	6	10.18	0	0.00	10.15	6	4,338	0.14%
2023/07/21	1	10.25	0	0.00	10.20	1	4,301	0.02%
2023/07/20	0	0.00	1	10.25	10.25	-1	4,312	-0.02%
2023/07/19	1	10.20	6	10.23	10.15	-5	4,298	-0.12%
2023/07/18	0	0.00	3	10.15	10.15	-3	4,283	-0.07%
2023/07/14	0	0.00	1	10.10	10.10	-1	4,444	-0.02%
2023/07/13	3	10.00	1	10.05	10.00	2	4,628	0.04%
2023/07/12	13	10.00	0	0.00	10.00	13	4,783	0.27%
2023/07/11	2	10.10	1	10.10	10.15	1	4,887	0.02%
2023/07/10	3	10.00	0.2	10.05	10.00	2.8	5,050	0.06%
2023/07/07	3	10.00	0	0.00	10.00	3	5,115	0.06%
2023/07/06	15	10.02	2	10.10	10.00	13	5,077	0.26%
2023/07/05	3	10.05	0	0.00	10.10	3	5,062	0.06%
2023/07/03	6	10.18	0	0.00	10.15	6	5,165	0.12%
2023/06/30	0.2	10.15	27	10.10	10.20	-26.8	5,166	-0.52%
2023/06/29	0	0.00	9	10.10	10.05	-9	5,143	-0.17%
2023/06/28	16	10.05	0	0.00	10.05	16	5,146	0.31%
2023/06/27	20	10.05	10.3	10.10	10.05	9.7	5,144	0.19%
2023/06/26	25	10.02	0	10.05	10.05	25	5,110	0.49%
2023/06/21	0	0.00	2	10.05	10.05	-2	5,098	-0.04%
2023/06/20	2	10.05	0.9	10.10	10.05	1.1	5,136	0.02%
2023/06/19	13	10.05	1.1	10.10	10.05	11.9	5,106	0.23%
2023/06/16	8	10.06	0	0.00	10.10	8	5,096	0.16%
2023/06/15	0	0.00	4.1	10.24	10.15	-4.1	5,064	-0.08%
2023/06/14	10.1	10.10	4	10.15	10.20	6.1	5,090	0.12%
2023/06/13	1.1	10.15	0	0.00	10.10	1.1	5,203	0.02%
2023/06/12	14	10.16	3	10.20	10.15	11	5,279	0.21%
2023/06/09	0	0.00	40	10.25	10.25	-40	5,416	-0.74%
2023/06/08	53	10.20	0.1	10.20	10.20	52.9	5,507	0.96%
2023/06/07	0	10.20	33	10.30	10.20	-33	5,619	-0.59%
2023/06/06	0.1	10.30	0.2	10.30	10.30	-0.1	5,727	0.00%
2023/06/05	11	10.30	12	10.25	10.25	-1	5,786	-0.02%
2023/06/02	2.3	10.20	14	10.20	10.20	-11.8	5,768	-0.20%
2023/05/31	32	10.15	56	10.20	10.30	-24	5,844	-0.41%
2023/05/30	20	10.15	26	10.20	10.15	-6	5,864	-0.10%
2023/05/29	14	10.15	4	10.24	10.20	10	5,929	0.17%
2023/05/26	23	10.15	23	10.20	10.20	0	5,959	0.00%
2023/05/25	14	10.16	23	10.22	10.15	-9	6,000	-0.15%
2023/05/24	4.3	10.20	8	10.24	10.20	-3.8	6,021	-0.06%
2023/05/23	35	10.30	0	0.00	10.25	35	6,034	0.58%
2023/05/22	0	0.00	16	10.36	10.35	-16	6,047	-0.26%
2023/05/19	5	10.20	0	0.00	10.15	5	5,908	0.08%
2023/05/18	3	10.23	11	10.25	10.25	-8	5,908	-0.14%
2023/05/17	0	0.00	2	10.15	10.20	-2	5,802	-0.03%
2023/05/16	0	0.00	32	10.17	10.15	-32	5,770	-0.55%
2023/05/15	1	10.00	0	0.00	10.00	1	5,700	0.02%
2023/05/12	5	9.92	2	9.96	9.94	3	5,627	0.05%
2023/05/11	23	9.90	12	9.94	9.97	11	5,621	0.20%
2023/05/10	7	9.93	37	9.93	9.95	-30	5,679	-0.53%
2023/05/09	48	9.95	2	9.96	9.94	46	5,749	0.80%
2023/05/08	21	9.96	3	9.98	10.00	18	5,798	0.31%
2023/05/05	84	10.00	3	10.02	9.96	81	5,977	1.36%
2023/05/04	56	10.13	2	10.15	10.10	54	5,966	0.91%
2023/05/03	23	10.25	2	10.28	10.20	21	5,883	0.36%
2023/05/02	38	10.34	9	10.33	10.35	29	5,913	0.49%
2023/04/28	13	10.23	24	10.26	10.25	-11	6,021	-0.18%
2023/04/27	6	10.14	23	10.12	10.15	-17	5,988	-0.28%
2023/04/26	7	10.05	170.6	10.05	10.05	-163.6	6,002	-2.73%	大賣/鉅額交易
2023/04/25	100	10.16	24	10.17	10.05	76	6,047	1.26%
2023/04/24	23	10.02	37	10.05	10.05	-14	6,146	-0.23%
2023/04/21	47	10.06	2	10.18	10.05	45	6,509	0.69%
2023/04/20	1	10.15	131	10.11	10.15	-130	6,441	-2.02%	大賣/鉅額交易
2023/04/19	125	10.19	154	10.24	10.15	-29	6,360	-0.46%	大買/大賣/
2023/04/18	32.6	10.33	14	10.41	10.30	18.6	6,194	0.30%
2023/04/17	44	10.20	44	10.24	10.20	0	5,989	0.00%
2023/04/14	104.7	10.01	17	10.05	10.05	87.7	5,806	1.51%	大買/
2023/04/13	48.3	10.01	62	10.05	10.00	-13.7	5,663	-0.24%
2023/04/12	7	9.93	56	9.93	9.96	-49	5,481	-0.89%
2023/04/11	2	9.86	2	9.88	9.84	0	5,408	0.00%
2023/04/10	55	9.83	3	9.86	9.83	52	5,381	0.97%
2023/04/07	11	9.84	0	0.00	9.83	11	5,345	0.21%
2023/04/06	24	9.82	67	9.79	9.83	-43	5,298	-0.81%
2023/03/31	2	9.66	3	9.68	9.68	-1	5,167	-0.02%
2023/03/30	53	9.64	28	9.67	9.64	25	5,131	0.49%
2023/03/29	16	9.60	1	9.64	9.61	15	5,091	0.29%
2023/03/28	3	9.59	1	9.64	9.58	2	5,087	0.04%
2023/03/27	0	0.00	1	9.57	9.55	-1	5,059	-0.02%
2023/03/24	1	9.55	0	0.00	9.53	1	5,035	0.02%
2023/03/23	6	9.53	6	9.58	9.59	0	5,007	0.00%
2023/03/22	2	9.59	23	9.59	9.59	-21	4,956	-0.42%
2023/03/21	3	9.48	1	9.55	9.52	2	4,927	0.04%
2023/03/20	0	0.00	3	9.45	9.41	-3	4,881	-0.06%
2023/03/17	0	0.00	25	9.30	9.40	-25	4,844	-0.52%
2023/03/16	16	9.07	13	9.02	9.15	3	4,791	0.06%
2023/03/15	22	9.31	69	9.35	9.25	-47	4,638	-1.01%
2023/03/14	30	9.52	0	0.00	9.42	30	4,533	0.66%
2023/03/13	19	9.63	39	9.67	9.72	-20	4,363	-0.46%
2023/03/10	82	9.91	12	9.99	9.82	70	4,248	1.65%
2023/03/09	63	9.98	54	9.99	9.96	9	4,124	0.22%
2023/03/08	2	9.84	4	9.78	9.85	-2	3,980	-0.05%
2023/03/07	0	0.00	1	9.72	9.75	-1	3,908	-0.03%
2023/03/06	1	9.68	21	9.67	9.70	-20	3,879	-0.52%
2023/03/03	18	9.64	14	9.68	9.62	4	3,870	0.10%
2023/03/02	4	9.79	2	9.82	9.73	2	3,774	0.05%
2023/03/01	1	9.68	1	9.70	9.77	0	3,710	0.00%
2023/02/24	11	9.75	11	9.79	9.71	0	3,614	0.00%
2023/02/23	5	9.67	183	9.69	9.69	-178	3,564	-4.99%	大賣/鉅額交易
2023/02/22	3	9.55	0	0.00	9.63	3	3,493	0.09%
2023/02/21	9	9.64	22	9.65	9.61	-13	3,438	-0.38%
2023/02/20	1	9.68	1	9.72	9.68	0	3,411	0.00%
2023/02/16	0	0.00	13	9.67	9.69	-13	3,401	-0.38%
2023/02/15	0	0.00	2	9.68	9.67	-2	3,403	-0.06%
2023/02/14	111	9.72	0	0.00	9.71	111	3,361	3.30%	大買/鉅額交易
2023/02/13	2	9.69	2	9.70	9.72	0	3,318	0.00%
2023/02/10	12	9.63	0	0.00	9.63	12	3,220	0.37%
2023/02/09	6	9.57	6	9.61	9.60	0	3,183	0.00%
2023/02/08	13	9.65	0.3	9.59	9.60	12.7	3,151	0.40%
2023/02/07	0	0.00	10	9.74	9.68	-10	3,034	-0.33%
2023/02/06	2	9.72	2	9.71	9.71	0	2,939	0.00%
2023/02/03	4	9.69	7	9.70	9.74	-3	2,862	-0.10%
2023/02/02	17	9.33	6	9.36	9.53	11	2,642	0.42%
2023/01/31	3	9.24	1	9.25	9.25	2	2,425	0.08%
2023/01/30	7.3	9.20	14	9.23	9.24	-6.7	2,378	-0.28%
2023/01/17	2	9.06	0	0.00	9.10	2	2,227	0.09%
2023/01/16	4	9.09	0	0.00	9.08	4	2,216	0.18%
2023/01/13	47	9.13	44	9.17	9.13	3	2,187	0.14%
2023/01/12	28	9.16	29	9.21	9.17	-1	2,174	-0.05%
2023/01/11	44	9.12	39	9.10	9.11	5	2,017	0.25%
2023/01/09	2	8.47	0	0.00	8.46	2	1,617	0.12%
2023/01/03	4	8.34	1	8.33	8.35	3	1,743	0.17%
2022/12/30	1	8.36	0	0.00	8.39	1	1,761	0.06%
2022/12/27	3	8.36	0	0.00	8.36	3	1,784	0.17%
2022/12/26	10	8.32	0	0.00	8.35	10	1,813	0.55%
2022/12/21	9	8.33	0	0.00	8.32	9	1,986	0.45%
2022/12/20	10	8.31	0	0.00	8.36	10	2,024	0.49%
2022/12/19	10	8.42	0	0.00	8.42	10	2,068	0.48%
2022/12/15	0	0.00	1	8.47	8.50	-1	2,103	-0.05%
2022/12/09	0	0.00	5	8.45	8.47	-5	2,149	-0.23%
2022/12/01	0	0.00	5	8.62	8.59	-5	2,310	-0.22%
2022/11/29	0	0.00	2	8.48	8.50	-2	2,353	-0.08%
2022/11/28	4	8.36	0	0.00	8.43	4	2,392	0.17%
2022/11/25	0	0.00	1	8.50	8.46	-1	2,414	-0.04%
2022/11/21	0	0.00	1	8.38	8.33	-1	2,452	-0.04%
2022/11/18	1	8.25	0	0.00	8.25	1	2,462	0.04%
2022/11/16	76	8.35	0	0.00	8.25	76	2,479	3.06%
2022/11/15	33	8.36	17	8.39	8.40	16	2,466	0.65%
2022/11/14	46	8.38	66	8.38	8.41	-20	2,467	-0.81%
2022/11/11	0	0.00	1	8.25	8.25	-1	2,444	-0.04%
2022/11/08	68	8.16	0	0.00	8.15	68	2,481	2.74%
2022/11/07	4	8.10	27	8.13	8.15	-23	2,492	-0.92%
2022/11/03	17	7.99	11	8.01	8.02	6	2,655	0.23%
2022/11/01	0	0.00	1	8.00	8.04	-1	2,712	-0.04%
2022/10/31	21	7.95	0	0.00	7.94	21	2,725	0.77%
2022/10/28	11	7.95	0	0.00	7.92	11	2,770	0.40%
2022/10/27	5	7.97	0	0.00	7.98	5	2,792	0.18%
2022/10/26	0	0.00	4	7.96	7.96	-4	2,815	-0.14%
2022/10/25	9	7.91	0	0.00	7.91	9	2,808	0.32%
2022/10/24	2	7.92	4	7.97	7.94	-2	2,819	-0.07%
2022/10/21	19	7.93	4	7.97	7.90	15	2,828	0.53%
2022/10/20	30	7.74	16	7.86	8.11	14	2,845	0.49%
2022/10/19	41	7.93	0	0.00	7.90	41	2,890	1.42%
2022/10/18	14	7.98	2	7.98	7.99	12	2,890	0.42%
2022/10/17	11	7.86	1	7.93	7.93	10	2,982	0.34%
2022/10/14	0	0.00	3	8.02	8.00	-3	3,015	-0.10%
2022/10/13	24	7.91	0	0.00	7.90	24	3,070	0.78%
2022/10/12	3	7.99	0	0.00	8.09	3	3,055	0.10%
2022/10/11	46	8.05	0	0.00	8.04	46	3,106	1.48%
2022/10/07	2	8.24	20	8.27	8.24	-18	3,147	-0.57%
2022/10/06	21	8.28	0	0.00	8.28	21	3,167	0.66%
2022/10/05	2	8.25	0	0.00	8.25	2	3,215	0.06%
2022/09/29	9	8.39	50	8.33	8.38	-41	3,253	-1.26%
2022/09/28	46	8.08	227	8.28	8.05	-181	3,232	-5.60%	大賣/鉅額交易
2022/09/27	3	8.26	412	8.25	8.28	-409	3,194	-12.80%	大賣/鉅額交易
2022/09/26	68	8.45	0	0.00	8.38	68	3,204	2.12%
2022/09/23	1	8.59	2	8.65	8.62	-1	3,197	-0.03%
2022/09/22	7	8.59	2	8.64	8.62	5	3,254	0.15%
2022/09/21	7	8.62	13	8.69	8.64	-6	3,231	-0.19%
2022/09/20	13	8.68	13	8.68	8.68	0	3,223	0.00%
2022/09/19	26	8.68	0	0.00	8.66	26	3,268	0.80%
2022/09/16	3	8.71	0	0.00	8.77	3	3,311	0.09%
2022/09/15	3	8.71	0	0.00	8.76	3	3,331	0.09%
2022/09/14	14	8.63	5	8.65	8.66	9	3,342	0.27%
2022/09/13	15	8.74	15	8.85	8.75	0	3,399	0.00%
2022/09/12	0	0.00	16	8.78	8.79	-16	3,430	-0.47%
2022/09/08	0	0.00	5	8.51	8.55	-5	3,362	-0.15%
2022/09/07	38	8.50	0	0.00	8.47	38	3,395	1.12%
2022/09/06	28	8.69	1	8.68	8.67	27	3,376	0.80%
2022/09/05	3	8.68	1	8.71	8.72	2	3,409	0.06%
2022/09/02	2	8.73	0	0.00	8.70	2	3,445	0.06%
2022/09/01	24	8.63	14	8.60	8.64	10	3,425	0.29%
2022/08/31	0	0.00	1	8.59	8.69	-1	3,433	-0.03%
2022/08/30	1	8.48	1	8.54	8.52	0	3,455	0.00%
2022/08/29	1	8.49	0	0.00	8.51	1	3,489	0.03%
2022/08/24	2	8.48	0	0.00	8.51	2	3,558	0.06%
2022/08/23	44	8.44	0	0.00	8.46	44	3,590	1.23%
2022/08/22	147	8.50	0	0.00	8.49	147	3,760	3.91%	大買/鉅額交易
2022/08/19	42	8.53	0	0.00	8.53	42	3,850	1.09%
2022/08/18	276	8.62	0	0.00	8.57	276	3,840	7.19%	大買/鉅額交易
2022/08/17	116	8.59	1	8.60	8.60	115	3,856	2.98%	大買/鉅額交易
2022/08/16	4	8.54	0	0.00	8.53	4	3,864	0.10%
2022/08/15	4	8.52	0	0.00	8.57	4	3,885	0.10%
2022/08/11	5	8.40	0	0.00	8.51	5	3,970	0.13%
2022/08/05	50	8.16	139	8.15	8.18	-89	4,125	-2.16%	大賣/
2022/08/04	18	8.00	0	0.00	8.06	18	4,218	0.43%
2022/08/03	1	8.11	0	0.00	8.10	1	4,264	0.02%
2022/08/02	73	8.11	0	0.00	8.16	73	4,397	1.66%
2022/07/29	6	8.21	0	0.00	8.16	6	4,750	0.13%
2022/07/28	9	8.21	10	8.20	8.21	-1	4,839	-0.02%
2022/07/27	13	8.13	0	0.00	8.19	13	4,877	0.27%
2022/07/26	2	8.13	0	0.00	8.28	2	4,906	0.04%
2022/07/25	0	0.00	1	8.03	8.15	-1	4,864	-0.02%
2022/07/22	0	0.00	2	8.03	8.08	-2	4,933	-0.04%
2022/07/21	10	7.88	3	7.95	7.95	7	4,994	0.14%
2022/07/19	1	8.02	12	7.99	7.98	-11	5,200	-0.21%
2022/07/18	5	8.23	9	8.19	8.22	-4	5,436	-0.07%
2022/07/15	8	8.11	0	0.00	8.09	8	5,469	0.15%
2022/07/14	11	8.21	3	8.27	8.21	8	5,518	0.14%
2022/07/13	3	8.24	2	8.29	8.29	1	5,602	0.02%
2022/07/12	1	8.28	0	0.00	8.03	1	5,958	0.02%
2022/07/11	1	8.38	0	0.00	8.34	1	6,160	0.02%
2022/07/07	1	8.30	0	0.00	8.41	1	6,779	0.01%
2022/07/05	1	8.42	2	8.49	8.53	-1	7,478	-0.01%
2022/07/04	1	8.50	0	0.00	8.36	1	7,835	0.01%
2022/07/01	8	8.54	157	8.56	8.46	-149	8,621	-1.73%	大賣/鉅額交易
2022/06/30	25	8.69	0	0.00	8.70	25	9,074	0.28%
2022/06/29	0	0.00	10	8.86	8.83	-10	9,407	-0.11%
2022/06/28	0	0.00	25	8.87	8.87	-25	9,807	-0.25%
2022/06/27	0	0.00	10	8.93	8.92	-10	10,135	-0.10%
2022/06/24	12	8.84	12	8.91	8.89	0	10,461	0.00%
2022/06/23	0	0.00	5	8.79	8.75	-5	10,846	-0.05%
2022/06/22	31	8.76	11	8.90	8.74	20	11,458	0.17%
2022/06/21	10	8.88	16	8.80	8.86	-6	13,696	-0.04%
2022/06/20	9	8.64	0	0.00	8.61	9	14,799	0.06%
2022/06/17	4	8.74	0	0.00	8.70	4	15,281	0.03%
2022/06/16	32	8.93	68	8.88	8.81	-36	15,533	-0.23%
2022/06/14	0	0.00	425	8.64	8.85	-425	16,129	-2.63%	大賣/鉅額交易
2022/06/13	5	8.69	0	0.00	8.71	5	16,142	0.03%
2022/06/10	60	8.93	31	8.96	8.94	29	16,139	0.18%
2022/06/09	79	8.98	20	9.00	9.04	59	16,190	0.36%
2022/06/08	70	8.95	0	0.00	8.97	70	16,215	0.43%
2022/06/07	102	8.85	30	8.86	8.86	72	16,225	0.44%	大買/
2022/06/06	55	8.83	82	8.94	8.91	-27	16,273	-0.17%
2022/06/02	29	8.77	0	0.00	8.79	29	16,277	0.18%
2022/06/01	144	8.83	7	8.78	8.80	137	16,390	0.84%	大買/鉅額交易
2022/05/31	119	8.81	10	8.84	8.83	109	16,419	0.66%	大買/鉅額交易
2022/05/30	24	8.77	5	8.74	8.78	19	16,408	0.12%
2022/05/27	6	8.64	0	0.00	8.62	6	16,255	0.04%
2022/05/25	26	8.61	0	0.00	8.60	26	16,281	0.16%
2022/05/24	34	8.65	5	8.70	8.63	29	16,383	0.18%
2022/05/20	7	8.63	82	8.62	8.63	-75	16,489	-0.45%
2022/05/19	11	8.47	0	0.00	8.55	11	16,506	0.07%
2022/05/18	12	8.71	0	0.00	8.70	12	16,597	0.07%
2022/05/17	1	8.60	0	0.00	8.57	1	16,552	0.01%
2022/05/16	4	8.58	0	0.00	8.59	4	16,571	0.02%
2022/05/12	7	8.62	10	8.67	8.48	-3	16,737	-0.02%
2022/05/11	71	8.71	90	8.78	8.76	-19	16,784	-0.11%
2022/05/10	10	8.94	0	0.00	8.95	10	16,831	0.06%
2022/05/09	56	8.76	125	8.86	8.67	-69	16,916	-0.41%	大賣/
2022/05/06	19	9.15	0	0.00	9.13	19	16,773	0.11%
2022/05/05	98	9.42	93	9.57	9.35	5	16,890	0.03%
2022/05/04	9	9.40	2	9.40	9.45	7	16,853	0.04%
2022/05/03	106	9.40	0	0.00	9.38	106	16,900	0.63%	大買/鉅額交易
2022/04/28	63	9.54	0	0.00	9.50	63	17,102	0.37%
2022/04/27	17	9.52	20	9.53	9.55	-3	17,147	-0.02%
2022/04/26	1	9.81	23	9.84	9.76	-22	17,355	-0.13%
2022/04/25	42	9.65	13	9.71	9.67	29	17,660	0.16%
2022/04/22	17	9.85	235	9.76	9.99	-218	18,078	-1.21%	大賣/鉅額交易
2022/04/21	227	9.62	0	0.00	9.68	227	19,660	1.15%	大買/鉅額交易
2022/04/20	11	9.64	10	9.62	9.77	1	20,780	0.00%
2022/04/19	2	9.70	50	9.69	9.69	-48	20,910	-0.23%
2022/04/18	113	9.57	9.2	9.47	9.55	103.8	21,217	0.49%	大買/鉅額交易
2022/04/15	12	9.97	31	9.95	9.96	-19	20,854	-0.09%
2022/04/14	139.2	10.09	19	10.05	10.00	120.2	20,616	0.58%	大買/鉅額交易
2022/04/13	86	10.14	29.2	10.22	10.30	56.8	20,313	0.28%
2022/04/12	31	10.22	5	10.30	10.15	26	20,010	0.13%
2022/04/11	203	10.48	1,924	10.64	10.35	-1,721	19,793	-8.69%	大買/大賣/鉅額交易
2022/04/08	110	10.59	104	10.60	10.65	6	19,271	0.03%	大買/大賣/
2022/04/07	514	10.58	311	10.54	10.50	203	18,920	1.07%	大買/大賣/鉅額交易
2022/04/06	1,271	10.54	152	10.53	10.60	1,119	18,120	6.18%	大買/大賣/鉅額交易
2022/04/01	651	10.35	90	10.47	10.35	561	17,639	3.18%	大買/鉅額交易
2022/03/31	128	10.38	45	10.28	10.25	83	17,251	0.48%	大買/
2022/03/30	20	10.25	20	10.20	10.25	0	16,852	0.00%
2022/03/29	37	10.08	5	10.15	10.10	32	16,509	0.19%
2022/03/28	127	10.21	10	10.15	10.20	117	16,133	0.73%	大買/鉅額交易
2022/03/25	68	10.33	2.2	10.62	10.30	65.8	15,702	0.42%
2022/03/24	509	11.06	565	10.99	10.65	-56	15,059	-0.37%	大買/大賣/
2022/03/23	156.7	10.57	251.1	10.71	11.00	-94.4	12,773	-0.74%	大買/大賣/
2022/03/22	69	9.98	55	9.88	10.00	14	11,587	0.12%
2022/03/21	41	9.56	22	9.70	9.62	19	11,062	0.17%
2022/03/18	11	9.32	304	9.41	9.50	-293	10,790	-2.72%	大賣/鉅額交易
2022/03/17	5	9.11	165	9.08	9.11	-160	10,324	-1.55%	大賣/鉅額交易
2022/03/16	57	9.00	10	8.98	9.01	47	10,146	0.46%
2022/03/15	81	8.96	2	9.01	8.99	79	10,074	0.78%
2022/03/14	5	8.97	3	8.96	9.02	2	10,018	0.02%
2022/03/11	4	8.92	26.9	8.92	8.95	-22.9	9,950	-0.23%
2022/03/10	0	0.00	205	8.87	8.87	-205	9,891	-2.07%	大賣/鉅額交易
2022/03/09	4	8.64	25	8.68	8.64	-21	9,807	-0.21%
2022/03/08	34	8.47	10	8.60	8.44	24	9,738	0.25%
2022/03/07	26	8.56	0	0.00	8.53	26	9,669	0.27%
2022/03/04	2	8.87	0	0.00	8.85	2	9,562	0.02%
2022/03/03	2	8.95	0	0.00	8.94	2	9,525	0.02%
2022/03/02	2	8.90	78	8.87	8.90	-76	9,506	-0.80%
2022/03/01	0	0.00	12	8.94	8.95	-12	9,498	-0.13%
2022/02/25	9	8.86	5	8.78	8.81	4	9,463	0.04%
2022/02/24	11	8.91	36	8.97	8.86	-25	9,396	-0.27%
2022/02/23	97	9.01	0	0.00	9.01	97	9,317	1.04%
2022/02/22	2	8.99	4	9.03	9.01	-2	9,350	-0.02%
2022/02/21	31	9.11	30	9.12	9.11	1	9,318	0.01%
2022/02/18	22	9.13	22	9.15	9.12	0	9,325	0.00%
2022/02/17	50	9.07	32	9.10	9.11	18	9,214	0.20%
2022/02/16	45	9.04	0	0.00	9.06	45	9,119	0.49%
2022/02/15	151	9.05	13	9.12	9.00	138	9,066	1.52%	大買/鉅額交易
2022/02/14	27	9.01	16	9.05	9.02	11	8,916	0.12%
2022/02/11	0	0.00	18	9.06	9.07	-18	8,777	-0.21%
2022/02/10	25	8.97	3	8.95	8.94	22	8,615	0.26%
2022/02/09	217	9.08	43	9.06	9.05	174	8,491	2.05%	大買/鉅額交易
2022/02/08	1	9.02	25	9.00	9.02	-24	8,251	-0.29%
2022/02/07	7	8.75	8	8.81	8.88	-1	8,106	-0.01%
2022/01/26	0	0.00	1	8.50	8.52	-1	7,883	-0.01%
2022/01/24	10	8.48	3	8.46	8.52	7	7,709	0.09%
2022/01/21	4	8.63	8	8.62	8.55	-4	7,568	-0.05%
2022/01/20	3	8.71	6	8.70	8.75	-3	7,404	-0.04%
2022/01/19	162	8.90	58	8.99	8.76	104	7,290	1.43%	大買/鉅額交易
2022/01/18	79	8.93	116	8.97	8.93	-37	6,927	-0.53%	大賣/
2022/01/17	55	8.78	45	8.74	8.65	10	6,473	0.15%
2022/01/14	170	9.37	99	9.32	9.00	71	5,870	1.21%	大買/
2022/01/13	82	8.91	178.6	8.68	9.14	-96.6	4,048	-2.38%	大賣/
2022/01/12	137	8.35	79	8.36	8.31	58	2,840	2.04%	大買/
2022/01/11	5	8.21	26	8.32	8.30	-21	2,605	-0.81%
2022/01/10	3	8.04	40	8.03	8.06	-37	2,213	-1.67%
2022/01/07	3	8.02	10	8.02	8.02	-7	2,181	-0.32%
2022/01/06	0	0.00	4	8.04	8.01	-4	2,177	-0.18%
2022/01/05	4	7.98	0	0.00	7.98	4	2,150	0.19%
2022/01/04	24	7.99	0	0.00	7.98	24	2,184	1.10%
2022/01/03	21	7.98	67	7.99	7.99	-46	2,170	-2.12%
2021/12/30	44	7.99	30	8.00	8.00	14	2,177	0.64%
2021/12/28	0	0.00	2	7.90	7.94	-2	2,137	-0.09%
2021/12/27	1	7.89	0.4	7.89	7.90	0.6	2,142	0.03%
2021/12/20	0	0.00	5	7.88	7.90	-5	2,217	-0.23%
2021/12/16	1	7.88	0	0.00	7.88	1	2,296	0.04%
2021/12/14	6	7.89	0	0.00	7.89	6	3,075	0.20%
2021/12/13	1	7.92	0	0.00	7.93	1	3,334	0.03%
2021/12/08	14	7.92	1.3	7.95	7.94	12.7	3,835	0.33%
2021/12/07	16	7.90	0	0.00	7.89	16	3,867	0.41%
2021/12/06	0	0.00	18	7.84	7.83	-18	3,916	-0.46%
2021/12/02	25	7.80	0	0.00	7.77	25	4,361	0.57%
2021/12/01	2	7.76	0	0.00	7.86	2	4,440	0.05%
2021/11/29	3	7.80	0	0.00	7.83	3	4,536	0.07%
2021/11/26	12	7.88	0	0.00	7.89	12	4,617	0.26%
2021/11/25	3	7.97	0	0.00	7.98	3	4,640	0.06%
2021/11/24	4	7.98	0	0.00	7.98	4	4,721	0.08%
2021/11/23	20	7.96	0	0.00	7.95	20	4,788	0.42%
2021/11/19	1	8.03	15.8	8.04	8.04	-14.8	4,822	-0.31%
2021/11/18	6	8.17	20	8.14	8.17	-14	4,835	-0.29%
2021/11/17	0	0.00	8	8.08	8.12	-8	4,879	-0.16%
2021/11/16	10	7.94	0	0.00	7.96	10	4,784	0.21%
2021/11/15	55	7.94	0	0.00	7.93	55	4,740	1.16%
2021/11/12	3	7.89	0	0.00	7.92	3	4,689	0.06%
2021/11/11	52	7.89	0	0.00	7.90	52	4,677	1.11%
2021/11/10	3	7.88	0	0.00	7.89	3	4,694	0.06%
2021/11/04	3	7.85	0	0.00	7.85	3	4,660	0.06%
2021/11/03	0	0.00	1	7.88	7.86	-1	4,664	-0.02%
2021/11/02	26	7.87	0	0.00	7.84	26	4,668	0.56%
2021/10/28	10	7.80	0	0.00	7.79	10	4,650	0.22%
2021/10/22	15	7.89	1	7.89	7.89	14	4,637	0.30%
2021/10/21	5	7.90	0	0.00	7.91	5	4,651	0.11%
2021/10/20	8	7.86	0	0.00	7.88	8	4,637	0.17%
2021/10/19	10	7.93	0	0.00	7.93	10	4,672	0.21%
2021/10/18	50	7.92	16	7.95	7.94	34	4,688	0.73%
2021/10/15	1	7.89	10	7.94	7.89	-9	4,695	-0.19%
2021/10/14	30	7.87	0	0.00	7.88	30	4,720	0.64%
2021/10/13	0	0.00	3	7.75	7.76	-3	4,745	-0.06%
2021/10/12	0	0.00	5	7.60	7.71	-5	4,821	-0.10%
2021/10/07	0	0.00	1	7.60	7.59	-1	4,822	-0.02%
2021/10/06	8	7.52	163.5	7.49	7.51	-155.5	4,820	-3.23%	大賣/鉅額交易
2021/10/05	1	7.51	15	7.47	7.53	-14	4,830	-0.29%
2021/10/01	0	0.00	18	7.53	7.52	-18	4,771	-0.38%
2021/09/30	0	0.00	1	7.63	7.61	-1	4,743	-0.02%
2021/09/29	1	7.55	58.5	7.57	7.55	-57.5	4,739	-1.21%
2021/09/28	0	0.00	3	7.65	7.66	-3	4,709	-0.06%
2021/09/27	5	7.67	4	7.64	7.65	1	4,699	0.02%
2021/09/24	1	7.58	9	7.57	7.53	-8	4,675	-0.17%
2021/09/23	3	7.55	0	0.00	7.53	3	4,647	0.06%
2021/09/22	23	7.52	22	7.71	7.52	1	4,606	0.02%
2021/09/17	86	7.98	0	0.00	7.80	86	4,428	1.94%
2021/09/16	180	8.35	168	8.39	8.33	12	3,846	0.31%	大買/大賣/
2021/09/15	41	8.44	111	8.48	8.50	-70	3,576	-1.96%	大賣/
2021/09/14	50	8.13	0	0.00	8.15	50	3,272	1.53%
2021/09/13	13	8.13	56	8.15	8.12	-43	3,185	-1.35%
2021/09/10	10	7.96	0	0.00	7.96	10	3,084	0.32%
2021/09/09	61.2	7.90	21	7.87	7.91	40.2	3,041	1.32%
2021/09/08	88	7.95	46.2	7.87	7.72	41.8	2,992	1.40%
2021/09/07	57	8.09	119.3	8.17	8.19	-62.3	2,863	-2.17%	大賣/
2021/09/06	12	7.81	12	7.84	7.84	0	2,581	0.00%
2021/09/03	1	7.60	12	7.71	7.71	-11	2,491	-0.44%
2021/09/02	59	7.58	0	0.00	7.58	59	2,399	2.46%
2021/09/01	34	7.55	8	7.54	7.62	26	2,356	1.10%
2021/08/31	20	7.43	119	7.52	7.49	-99	2,251	-4.40%	大賣/
2021/08/30	40	7.51	625	7.52	7.49	-585	2,203	-26.55%	大賣/鉅額交易
2021/08/27	20	7.34	126	7.34	7.36	-106	2,117	-5.01%	大賣/鉅額交易
2021/08/26	302	7.16	300	7.22	7.27	2	2,036	0.10%	大買/大賣/
2021/08/25	0	0.00	155	7.22	7.20	-155	2,005	-7.73%	大賣/鉅額交易
2021/08/24	18	7.18	326.7	7.22	7.22	-308.7	1,964	-15.71%	大賣/鉅額交易
2021/08/23	0	0.00	1,364	7.05	7.13	-1,364	1,894	-72.02%	大賣/鉅額交易
2021/08/20	4	6.83	0	0.00	6.82	4	1,758	0.23%
2021/08/19	91	6.82	0	0.00	6.83	91	1,814	5.02%
2021/08/18	90	6.84	5	6.85	6.90	85	1,808	4.70%
2021/08/17	19	6.87	0	0.00	6.87	19	1,807	1.05%
2021/08/16	491	6.89	0	0.00	6.88	491	1,799	27.29%	大買/鉅額交易
2021/08/13	44	6.93	0	0.00	6.94	44	1,793	2.45%
2021/08/11	5	6.95	0	0.00	6.93	5	1,839	0.27%
2021/08/10	7	6.93	10	6.93	6.93	-3	1,879	-0.16%
2021/08/09	82	6.92	0	0.00	6.95	82	1,962	4.18%
2021/08/06	37	6.93	0	0.00	6.96	37	2,007	1.84%
2021/08/05	21	6.96	2	6.98	6.96	19	2,095	0.91%
2021/08/04	145	6.96	0	0.00	6.98	145	2,227	6.51%	大買/鉅額交易
2021/08/03	21	6.97	0	0.00	6.98	21	2,294	0.92%
2021/07/29	0	0.00	45	7.02	7.05	-45	2,462	-1.83%
2021/07/28	45	6.94	0	0.00	6.96	45	2,526	1.78%
2021/07/27	100	7.02	0.1	7.02	7.01	99.9	2,562	3.90%
2021/07/23	315	7.24	0	0.00	7.27	315	2,669	11.80%	大買/鉅額交易
2021/07/22	0	0.00	10	7.30	7.26	-10	2,746	-0.36%
2021/07/21	120	7.24	50	7.30	7.25	70	2,775	2.52%	大買/
2021/07/20	1	7.22	148	7.28	7.28	-147	2,828	-5.20%	大賣/鉅額交易
2021/07/19	0.5	7.22	2.6	7.23	7.24	-2	2,856	-0.07%
2021/07/16	31	7.23	239	7.24	7.22	-208	2,971	-7.00%	大賣/鉅額交易
2021/07/15	2	7.15	5	7.15	7.15	-3	2,967	-0.10%
2021/07/09	35	7.03	6	7.08	7.07	29	3,291	0.88%
2021/07/08	130.6	7.07	0	0.00	7.08	130.6	3,355	3.89%	大買/鉅額交易
2021/07/07	348	7.05	0	0.00	7.05	348	3,490	9.97%	大買/鉅額交易
2021/07/06	308	7.05	0	0.00	7.07	308	3,549	8.68%	大買/鉅額交易
2021/07/05	53	7.08	49	7.08	7.07	4	3,558	0.11%
2021/07/02	124	7.08	7	7.08	7.06	117	3,571	3.28%	大買/鉅額交易
2021/07/01	52	7.05	0.2	7.06	7.08	51.8	3,582	1.44%
2021/06/30	27	7.06	10	7.09	7.08	17	3,594	0.47%
2021/06/29	227	7.07	0	0.00	7.07	227	3,604	6.30%	大買/鉅額交易
2021/06/28	195	7.09	1	7.12	7.10	194	3,625	5.35%	大買/鉅額交易
2021/06/25	11	7.09	0	0.00	7.08	11	3,618	0.30%
2021/06/24	20	7.07	0	0.00	7.08	20	3,622	0.55%
2021/06/23	0	0.00	59.5	7.05	7.12	-59.5	3,634	-1.64%
2021/06/22	0	0.00	2	6.94	6.95	-2	3,609	-0.06%
2021/06/21	145	6.92	0	0.00	6.90	145	3,632	3.99%	大買/鉅額交易
2021/06/18	18	6.96	0	0.00	6.98	18	3,641	0.49%
2021/06/17	5	6.93	23	7.02	6.99	-18	3,657	-0.49%
2021/06/16	3	6.93	0	0.00	6.93	3	3,667	0.08%
2021/06/15	3	6.95	21	6.95	6.95	-18	3,669	-0.49%
2021/06/11	10	7.00	0	0.00	6.98	10	3,688	0.27%
2021/06/10	2	6.98	5	7.01	7.01	-3	3,710	-0.08%
2021/06/09	1	6.99	40	7.07	6.99	-39	3,737	-1.04%
2021/06/07	0	0.00	55.8	7.05	7.04	-55.8	3,815	-1.46%
2021/06/04	0	0.00	10	7.08	7.08	-10	3,842	-0.26%
2021/06/03	31	7.12	13	7.12	7.12	18	3,875	0.46%
2021/06/02	10	7.07	99	7.11	7.10	-89	3,897	-2.28%
2021/06/01	36	7.03	4	7.04	7.05	32	3,852	0.83%
2021/05/31	58	7.08	26	7.04	7.04	32	3,864	0.83%
2021/05/28	12	6.98	28	7.00	7.02	-16	3,876	-0.41%
2021/05/27	2	6.89	0	0.00	6.88	2	3,872	0.05%
2021/05/26	6	6.89	6	6.92	6.92	0	3,854	0.00%
2021/05/25	25	6.93	2	6.95	6.91	23	3,909	0.59%
2021/05/24	9	6.89	0	0.00	6.89	9	3,938	0.23%
2021/05/21	91	6.89	82	6.88	6.88	9	3,979	0.23%
2021/05/20	6	6.82	2	6.85	6.83	4	3,975	0.10%
2021/05/19	8	6.87	0	0.00	6.91	8	3,944	0.20%
2021/05/18	7	6.93	1	6.94	6.93	6	3,945	0.15%
2021/05/17	49	6.61	23	6.64	6.65	26	3,939	0.66%
2021/05/14	25	6.90	0	0.00	6.88	25	3,874	0.65%
2021/05/13	2	6.87	0	0.00	6.90	2	3,822	0.05%
2021/05/12	31	7.00	49	7.07	6.92	-18	3,734	-0.48%
2021/05/10	2	7.50	21	7.44	7.52	-19	3,561	-0.53%
2021/05/07	10	7.23	1	7.30	7.24	9	3,480	0.26%
2021/05/06	0	0.00	11	7.26	7.24	-11	3,465	-0.32%
2021/05/05	10	7.01	1	7.21	7.19	9	3,426	0.26%
2021/05/04	3	7.13	1.4	7.40	7.17	1.6	3,360	0.05%
2021/05/03	25	7.44	8	7.52	7.40	17	3,289	0.52%
2021/04/29	111	7.58	4	7.59	7.56	107	3,208	3.34%	大買/鉅額交易
2021/04/28	14	7.59	0	0.00	7.61	14	3,148	0.44%
2021/04/27	17	7.51	11.2	7.51	7.52	5.8	3,071	0.19%
2021/04/26	27.6	7.54	8.3	7.55	7.56	19.3	3,016	0.64%
2021/04/23	8	7.51	1	7.60	7.55	7	2,940	0.24%
2021/04/22	27	7.50	253	7.52	7.49	-226	2,892	-7.81%	大賣/鉅額交易
2021/04/21	10	7.34	34	7.34	7.35	-24	2,721	-0.88%
2021/04/20	30	7.40	122	7.52	7.42	-92	2,676	-3.44%	大賣/
2021/04/19	85	7.41	38.4	7.36	7.45	46.6	2,619	1.78%
2021/04/16	186	7.15	1	7.19	7.17	185	2,458	7.52%	大買/鉅額交易
2021/04/15	133	7.12	0	0.00	7.16	133	2,444	5.44%	大買/鉅額交易
2021/04/14	15	7.08	0	0.00	7.08	15	2,393	0.63%
2021/04/13	130	7.10	595	7.12	7.08	-465	2,361	-19.69%	大買/大賣/鉅額交易
2021/04/12	49	6.99	51	7.01	7.02	-2	2,250	-0.09%
2021/04/08	0	0.00	3	6.95	6.94	-3	2,307	-0.13%
2021/04/07	1	6.97	0	0.00	6.95	1	2,428	0.04%
2021/04/01	0	0.00	2	7.00	7.00	-2	2,521	-0.08%
2021/03/31	20	7.01	0.9	6.97	7.00	19.1	2,570	0.74%
2021/03/30	1	6.95	7	6.97	6.95	-6	2,556	-0.23%
2021/03/24	3	6.88	0	0.00	6.88	3	2,520	0.12%
2021/03/23	25	6.88	4	6.87	6.88	21	2,494	0.84%
2021/03/19	5	6.89	0	0.00	6.89	5	2,492	0.20%
2021/03/18	6	7.00	0	0.00	6.94	6	2,471	0.24%
2021/03/17	0	0.00	13	7.00	6.99	-13	2,461	-0.53%
2021/03/11	390	7.00	0	0.00	7.00	390	2,415	16.14%	大買/鉅額交易
2021/03/10	0	0.00	6	6.99	6.97	-6	2,378	-0.25%
2021/03/09	65	6.97	14	6.95	6.97	51	2,360	2.16%
2021/03/08	14	6.89	0	0.00	6.88	14	2,333	0.60%
2021/03/05	0	0.00	7	6.94	6.94	-7	2,309	-0.30%
2021/03/04	5	6.87	45	6.94	6.95	-40	2,335	-1.71%
2021/03/03	0	0.00	12	6.92	6.97	-12	2,324	-0.52%
2021/03/02	11	6.86	0	0.00	6.85	11	2,313	0.48%
2021/02/26	0	0.00	12	6.93	6.87	-12	2,315	-0.52%
2021/02/25	13	6.97	37	6.96	6.99	-24	2,300	-1.04%
2021/02/24	0	0.00	40	6.90	6.90	-40	2,274	-1.76%
2021/02/23	1	6.85	7	6.85	6.91	-6	2,245	-0.27%
2021/02/22	0	0.00	38	6.82	6.80	-38	2,224	-1.71%
2021/02/19	0	0.00	3	6.75	6.77	-3	2,243	-0.13%
2021/02/18	23	6.71	0	0.00	6.78	23	2,254	1.02%
2021/02/17	0	0.00	75	6.71	6.72	-75	2,273	-3.30%
2021/02/03	0	0.00	1	6.61	6.60	-1	2,357	-0.04%
2021/01/29	0	0.00	10.5	6.59	6.57	-10.5	2,443	-0.43%
2021/01/28	0	0.00	5	6.65	6.63	-5	2,426	-0.21%
2021/01/27	0.3	6.63	0	0.00	6.64	0.3	2,433	0.01%
2021/01/26	51.5	6.64	3	6.65	6.65	48.5	2,474	1.96%
2021/01/25	24	6.64	0	0.00	6.68	24	2,482	0.97%
2021/01/21	2	6.62	5	6.65	6.65	-3	2,571	-0.12%
2021/01/20	2	6.61	22	6.63	6.61	-20	2,633	-0.76%
2021/01/19	2	6.74	0	0.00	6.75	2	2,647	0.08%
2021/01/18	0	0.00	28	6.73	6.76	-28	3,005	-0.93%
2021/01/14	3	6.85	4	6.88	6.89	-1	2,981	-0.03%
2021/01/12	0	0.00	95	6.83	6.82	-95	2,974	-3.19%
2021/01/11	1	6.92	11	6.94	6.91	-10	2,961	-0.34%
2021/01/08	0	0.00	166	6.94	6.94	-166	2,949	-5.63%	大賣/鉅額交易
2021/01/07	0	0.00	20	6.87	6.87	-20	2,932	-0.68%
2021/01/06	1	6.81	0	0.00	6.79	1	2,929	0.03%
2021/01/05	173	6.83	0	0.00	6.88	173	2,912	5.94%	大買/鉅額交易
2021/01/04	37	6.82	1	6.81	6.86	36	2,917	1.23%
2020/12/31	33.2	6.92	24	6.98	6.93	9.2	2,891	0.32%
2020/12/30	35	6.91	3	6.93	6.94	32	2,841	1.13%
2020/12/29	33	6.74	522	6.74	6.77	-489	2,721	-17.97%	大賣/鉅額交易
2020/12/28	0	0.00	31	6.64	6.68	-31	2,655	-1.17%
2020/12/25	5	6.57	15.7	6.60	6.59	-10.7	2,613	-0.41%
2020/12/24	10	6.54	0	0.00	6.54	10	2,553	0.39%
2020/12/23	2	6.52	3	6.53	6.52	-1	2,527	-0.04%
2020/12/22	1	6.50	1	6.51	6.50	0	2,544	0.00%
2020/12/21	7	6.53	0	0.00	6.53	7	2,574	0.27%
2020/12/18	50	6.54	2	6.52	6.52	48	2,572	1.87%
2020/12/15	0.7	6.52	0	0.00	6.49	0.7	2,580	0.03%
2020/12/11	1	6.50	0	0.00	6.50	1	2,557	0.04%
2020/12/09	6	6.53	0	0.00	6.53	6	2,574	0.23%
2020/12/08	50	6.57	0	0.00	6.56	50	2,571	1.94%
2020/12/07	163	6.61	0	0.00	6.61	163	2,560	6.37%	大買/鉅額交易
2020/12/04	21	6.60	0	0.00	6.61	21	2,543	0.83%
2020/12/03	144	6.58	0	0.00	6.59	144	2,537	5.68%	大買/鉅額交易
2020/11/30	6	6.62	4	6.64	6.60	2	2,531	0.08%
2020/11/27	50	6.63	0	0.00	6.63	50	2,511	1.99%
2020/11/26	0	0.00	0.5	6.65	6.61	-0.5	2,502	-0.02%
2020/11/25	1	6.62	2	6.63	6.62	-1	2,493	-0.04%
2020/11/24	1	6.61	0	0.00	6.60	1	2,464	0.04%
2020/11/23	2	6.62	0	0.00	6.63	2	2,436	0.08%
2020/11/20	3	6.59	0	0.00	6.60	3	2,404	0.12%
2020/11/19	2	6.61	10	6.61	6.61	-8	2,394	-0.33%
2020/11/18	0	0.00	1	6.57	6.60	-1	2,377	-0.04%
2020/11/17	4	6.54	5	6.55	6.56	-1	2,349	-0.04%
2020/11/16	11	6.54	0	0.00	6.55	11	2,363	0.47%
2020/11/13	10	6.51	0	0.00	6.53	10	2,333	0.43%
2020/11/12	6	6.52	5	6.53	6.52	1	2,321	0.04%
2020/11/11	41.4	6.51	52	6.55	6.58	-10.6	2,293	-0.46%
2020/11/10	5	6.45	0	0.00	6.47	5	2,202	0.23%
2020/11/06	0	0.00	5	6.44	6.43	-5	2,116	-0.24%
2020/10/30	0	0.00	4	6.38	6.41	-4	2,095	-0.19%
2020/10/29	0	0.00	1	6.44	6.44	-1	2,093	-0.05%
2020/10/28	0	0.00	8	6.46	6.47	-8	2,063	-0.39%
2020/10/27	0	0.00	6.8	6.49	6.48	-6.8	2,047	-0.33%
2020/10/26	30	6.40	82	6.44	6.50	-52	2,049	-2.54%
2020/10/23	5	6.55	0	0.00	6.54	5	1,728	0.29%
2020/10/20	1	6.62	0	0.00	6.61	1	1,729	0.06%
2020/10/19	1	6.62	0	0.00	6.65	1	1,721	0.06%
2020/10/16	2	6.61	9	6.62	6.61	-7	1,724	-0.41%
2020/10/15	5	6.64	14	6.63	6.65	-9	1,781	-0.51%
2020/10/13	11	6.62	11	6.62	6.63	0	1,751	0.00%
2020/10/12	10.5	6.65	2	6.65	6.64	8.5	1,738	0.49%
2020/10/08	68	6.66	3	6.65	6.67	65	1,719	3.78%
2020/10/07	54	6.67	24	6.70	6.70	30	1,672	1.79%
2020/10/06	6	6.73	0	0.00	6.74	6	1,654	0.36%
2020/10/05	2	6.69	0	0.00	6.77	2	1,643	0.12%
2020/09/28	4	6.76	0	0.00	6.77	4	1,655	0.24%
2020/09/25	0	0.00	3	6.66	6.73	-3	1,677	-0.18%
2020/09/24	0	0.00	3	6.66	6.63	-3	1,664	-0.18%
2020/09/23	68	6.84	0	0.00	6.80	68	1,625	4.18%
2020/09/22	4	6.91	24	6.90	6.89	-20	1,604	-1.25%
2020/09/21	5	6.99	0	0.00	6.99	5	1,594	0.31%
2020/09/17	0	0.00	5	7.04	7.04	-5	1,567	-0.32%
2020/09/16	1	6.96	2	7.02	7.02	-1	1,565	-0.06%
2020/09/15	5	7.05	0	0.00	7.01	5	1,564	0.32%
2020/09/14	12	7.01	150	7.06	7.07	-138	1,551	-8.90%	大賣/鉅額交易
2020/09/11	154	6.94	0	0.00	6.97	154	1,514	10.17%	大買/鉅額交易
2020/09/04	5	6.72	1	6.78	6.76	4	1,467	0.27%
2020/09/02	10	6.78	0	0.00	6.79	10	1,460	0.68%
2020/08/31	0	0.00	10	6.80	6.83	-10	1,457	-0.69%
2020/08/26	5	6.75	5	6.80	6.76	0	1,476	0.00%
2020/08/25	0	0.00	36	6.76	6.77	-36	1,478	-2.44%
2020/08/24	10.2	6.71	0	0.00	6.70	10.2	1,480	0.69%
2020/08/20	67	6.68	0	0.00	6.65	67	1,465	4.57%
2020/08/19	17	6.77	0	0.00	6.80	17	1,431	1.19%
2020/08/18	3	6.76	0	0.00	6.80	3	1,419	0.21%
2020/08/17	1	6.76	150	6.77	6.78	-149	1,428	-10.43%	大賣/鉅額交易
2020/08/14	10	6.72	155	6.76	6.76	-145	1,420	-10.21%	大賣/鉅額交易
2020/08/12	1	6.80	0	0.00	6.79	1	1,414	0.07%
2020/08/11	0	0.00	247	6.83	6.83	-247	1,402	-17.61%	大賣/鉅額交易
2020/08/10	0	0.00	20	6.75	6.76	-20	1,371	-1.46%
2020/08/07	192	6.70	0	0.00	6.71	192	1,355	14.17%	大買/鉅額交易
2020/08/06	225	6.68	0	0.00	6.71	225	1,339	16.80%	大買/鉅額交易
2020/08/05	1	6.69	0	0.00	6.69	1	1,329	0.08%
2020/08/04	151	6.68	0	0.00	6.70	151	1,311	11.51%	大買/鉅額交易
2020/08/03	1	6.92	0	0.00	6.77	1	1,258	0.08%
2020/07/31	2	6.92	11	6.93	6.91	-9	1,223	-0.74%
2020/07/30	20	7.31	300	7.33	7.31	-280	1,170	-23.92%	大賣/鉅額交易
2020/07/29	2	7.30	281	7.34	7.30	-279	1,107	-25.19%	大賣/鉅額交易
2020/07/28	1	7.27	2	7.25	7.26	-1	1,067	-0.09%
2020/07/23	1	7.41	27	7.42	7.41	-26	1,050	-2.47%
2020/07/22	0	0.00	35	7.43	7.40	-35	1,051	-3.33%
2020/07/21	0	0.00	111	7.36	7.37	-111	1,025	-10.82%	大賣/鉅額交易
2020/07/20	0	0.00	120	7.31	7.32	-120	950	-12.63%	大賣/鉅額交易
2020/07/16	0	0.00	1	7.32	7.32	-1	957	-0.10%
2020/07/15	0	0.00	1	7.29	7.27	-1	944	-0.11%
2020/07/14	10	7.25	0	0.00	7.25	10	956	1.05%
2020/07/13	51	7.27	1	7.31	7.29	50	966	5.17%
2020/07/10	231	7.28	1	7.31	7.25	230	972	23.64%	大買/鉅額交易
2020/07/09	76	7.31	0.4	7.30	7.31	75.6	978	7.72%
2020/07/08	28	7.27	1	7.30	7.31	27	982	2.75%
2020/07/07	60	7.25	0	0.00	7.28	60	998	6.01%
2020/07/06	40	7.27	5	7.29	7.28	35	1,005	3.48%
2020/07/03	82	7.21	0	0.00	7.22	82	993	8.25%
2020/07/02	20	7.22	0	0.00	7.24	20	1,003	1.99%
2020/06/29	25	7.19	245	7.19	7.25	-220	1,045	-21.05%	大賣/鉅額交易
2020/06/24	3	7.27	105	7.26	7.26	-102	1,040	-9.81%	大賣/鉅額交易
2020/06/23	76	7.22	0	0.00	7.26	76	1,058	7.18%
2020/06/22	172	7.27	11	7.28	7.28	161	1,068	15.07%	大買/鉅額交易
2020/06/19	111	7.26	0	0.00	7.26	111	1,098	10.10%	大買/鉅額交易
2020/06/18	68	7.24	68	7.29	7.30	0	1,135	0.00%
2020/06/16	2	7.23	197	7.27	7.28	-195	1,205	-16.17%	大賣/鉅額交易
2020/06/15	179	7.14	0	0.00	7.17	179	1,239	14.44%	大買/鉅額交易
2020/06/12	40	7.10	4	7.13	7.15	36	1,266	2.84%
2020/06/11	0	0.00	1	7.33	7.20	-1	1,313	-0.08%
2020/06/10	18	7.33	145	7.29	7.32	-127	1,358	-9.35%	大賣/鉅額交易
2020/06/09	27	7.29	48	7.29	7.29	-21	1,419	-1.48%
2020/06/08	47	7.25	0	0.00	7.28	47	1,497	3.14%
2020/06/05	1	7.18	0	0.00	7.23	1	1,524	0.07%
2020/06/04	180	7.20	0	0.00	7.19	180	1,545	11.64%	大買/鉅額交易
2020/06/03	0	0.00	45	7.11	7.20	-45	1,566	-2.87%
2020/06/02	1	7.05	0	0.00	7.07	1	1,557	0.06%
2020/06/01	7	7.00	1	7.08	7.04	6	1,558	0.38%
2020/05/29	15	6.92	0	0.00	6.92	15	1,551	0.97%
2020/05/28	1	7.00	0	0.00	7.03	1	1,541	0.06%
2020/05/26	0	0.00	59	7.10	7.10	-59	1,550	-3.81%
2020/05/25	37	7.00	0	0.00	7.03	37	1,545	2.39%
2020/05/22	72	7.02	1	7.03	7.03	71	1,545	4.60%
2020/05/19	0	0.00	12	7.12	7.15	-12	1,542	-0.78%
2020/05/12	19	7.07	0	0.00	7.09	19	1,551	1.22%
2020/05/06	1	7.08	0	0.00	7.07	1	1,573	0.06%
2020/05/04	2	7.08	0	0.00	7.12	2	1,560	0.13%
2020/04/30	0	0.00	4	7.23	7.26	-4	1,550	-0.26%
2020/04/29	0	0.00	1	7.10	7.10	-1	1,533	-0.07%
2020/04/28	2	6.99	0	0.00	7.00	2	1,526	0.13%
2020/04/21	0	0.00	1	6.90	6.67	-1	1,518	-0.07%
2020/04/15	1	6.80	0	0.00	6.82	1	1,452	0.07%
2020/04/14	0	0.00	10	6.74	6.77	-10	1,435	-0.70%
2020/04/10	0	0.00	1	6.74	6.75	-1	1,405	-0.07%
2020/04/08	2	6.57	0	0.00	6.60	2	1,359	0.15%
2020/04/07	7	6.48	0	0.00	6.51	7	1,347	0.52%
2020/04/06	2	6.52	0	0.00	6.50	2	1,331	0.15%
2020/04/01	2	6.50	0	0.00	6.52	2	1,303	0.15%
2020/03/31	1	6.50	0	0.00	6.49	1	1,300	0.08%
2020/03/27	1	6.62	1	6.65	6.63	0	1,284	0.00%
2020/03/26	2	6.47	2.9	6.67	6.58	-0.9	1,262	-0.07%
2020/03/25	4	6.51	1	6.53	6.58	3	1,246	0.24%
2020/03/23	2	6.23	18	6.10	6.22	-16	1,188	-1.35%
2020/03/20	0	0.00	66	5.91	5.96	-66	1,185	-5.57%
2020/03/19	1	5.36	32	5.44	5.42	-31	1,170	-2.65%
2020/03/18	5	5.92	0	0.00	5.95	5	1,146	0.44%
2020/03/16	8	6.14	0	0.00	6.13	8	1,072	0.75%
2020/03/13	0	0.00	7	6.19	6.59	-7	1,013	-0.69%
2020/03/12	10	6.70	20	6.66	6.66	-10	944	-1.06%
2020/03/10	5	7.05	0	0.00	7.10	5	820	0.61%
2020/03/09	0.4	7.21	0	0.00	7.20	0.4	799	0.05%
2020/03/06	7	7.42	0	0.00	7.42	7	765	0.91%
2020/02/27	0	0.00	5	7.56	7.53	-5	751	-0.67%
2020/02/25	2	7.59	0	0.00	7.62	2	749	0.27%
2020/02/20	1	7.68	0	0.00	7.69	1	756	0.13%
2020/02/19	0	0.00	3	7.64	7.63	-3	757	-0.40%
2020/02/18	0	0.00	1	7.54	7.56	-1	757	-0.13%
2020/02/13	3	7.54	0	0.00	7.54	3	781	0.38%
2020/02/10	2	7.50	2	7.50	7.51	0	844	0.00%
2020/02/07	0	0.00	4	7.58	7.58	-4	826	-0.48%
2020/02/03	5	7.49	0	0.00	7.55	5	850	0.59%
2020/01/31	6	7.64	4	7.62	7.63	2	845	0.24%
2020/01/30	12	7.66	1	7.62	7.62	11	839	1.31%
2020/01/20	0	0.00	25	7.82	7.83	-25	812	-3.08%
2020/01/17	10	7.80	20	7.79	7.80	-10	812	-1.23%
2020/01/15	11	7.79	0	0.00	7.79	11	837	1.31%
2020/01/13	20	7.79	0	0.00	7.82	20	830	2.41%
2020/01/10	2	7.78	2	7.82	7.79	0	833	0.00%
2020/01/06	2	7.80	0	0.00	7.79	2	853	0.23%
2020/01/03	0	0.00	10	7.84	7.83	-10	850	-1.18%
2020/01/02	0	0.00	35	7.82	7.81	-35	860	-4.07%
2019/12/31	2	7.79	0	0.00	7.81	2	863	0.23%
2019/12/30	6	7.82	0	0.00	7.82	6	870	0.69%
2019/12/26	7	7.86	0	0.00	7.86	7	884	0.79%
2019/12/25	0	0.00	32	7.83	7.87	-32	888	-3.60%
2019/12/23	0	0.00	20	7.83	7.84	-20	885	-2.26%
2019/12/19	2	7.78	0	0.00	7.78	2	893	0.22%
2019/12/18	2.5	7.80	42	7.83	7.80	-39.5	883	-4.47%
2019/12/17	0.4	7.79	10	7.82	7.79	-9.6	872	-1.10%
2019/12/16	0	0.00	5.1	7.80	7.76	-5.1	839	-0.61%
2019/12/12	10	7.77	0	0.00	7.76	10	817	1.22%
2019/12/11	5	7.75	0	0.00	7.77	5	828	0.60%
2019/12/09	1	7.73	0	0.00	7.77	1	868	0.12%
2019/12/06	2	7.73	0	0.00	7.73	2	880	0.23%
2019/12/04	0	0.00	71	7.75	7.77	-71	904	-7.85%
2019/11/27	11	7.77	0	0.00	7.78	11	976	1.13%
2019/11/26	0	0.00	2	7.79	7.79	-2	973	-0.21%
2019/11/22	3	7.74	0	0.00	7.76	3	974	0.31%
2019/11/20	4	7.73	4	7.78	7.76	0	998	0.00%
2019/11/19	17	7.73	0	0.00	7.74	17	986	1.72%
2019/11/18	0	0.00	2	7.74	7.73	-2	991	-0.20%
2019/11/15	0	0.00	30	7.74	7.74	-30	993	-3.02%
2019/11/14	5	7.71	0	0.00	7.70	5	987	0.51%
2019/11/13	14	7.73	0	0.00	7.72	14	981	1.43%
2019/11/12	25	7.74	0	0.00	7.77	25	961	2.60%
2019/11/11	74	7.76	7	7.80	7.74	67	956	7.01%
2019/11/08	0	0.00	3	7.79	7.78	-3	938	-0.32%
2019/11/06	0	0.00	3	7.75	7.72	-3	886	-0.34%
2019/11/04	5	7.69	0	0.00	7.71	5	874	0.57%
2019/10/24	0	0.00	186	7.70	7.70	-186	836	-22.24%	大賣/鉅額交易
2019/10/23	191	7.66	5	7.67	7.67	186	829	22.43%	大買/鉅額交易
2019/10/15	2	7.68	0	0.00	7.68	2	822	0.24%
2019/10/14	0	0.00	5	7.67	7.67	-5	827	-0.60%
2019/10/07	1	7.61	0	0.00	7.61	1	800	0.12%
2019/10/04	3	7.59	0	0.00	7.60	3	802	0.37%
2019/10/01	3	7.66	0	0.00	7.64	3	782	0.38%
2019/09/25	3	7.70	3	7.73	7.71	0	884	0.00%
2019/09/24	3	7.71	0	0.00	7.72	3	888	0.34%
2019/09/23	0	0.00	1	7.74	7.72	-1	886	-0.11%
2019/09/20	0	0.00	3	7.74	7.72	-3	896	-0.33%
2019/09/19	6	7.71	8	7.74	7.73	-2	908	-0.22%
2019/09/18	5	7.71	7	7.74	7.73	-2	911	-0.22%
2019/09/17	10	7.71	5	7.73	7.73	5	904	0.55%
2019/09/16	0	0.00	20	7.77	7.75	-20	897	-2.23%
2019/09/12	3	7.73	5	7.76	7.75	-2	880	-0.23%
2019/09/11	6	7.69	0	0.00	7.73	6	883	0.68%
2019/09/10	1	7.68	1	7.70	7.69	0	859	0.00%
2019/09/09	0	0.00	1	7.68	7.67	-1	855	-0.12%
2019/09/06	16	7.62	5	7.66	7.65	11	846	1.30%
2019/09/05	2	7.65	0	0.00	7.65	2	846	0.24%
2019/09/04	11	7.61	8	7.64	7.65	3	853	0.35%
2019/09/02	10	7.64	0	0.00	7.64	10	882	1.13%
2019/08/30	25	7.61	0	0.00	7.63	25	866	2.88%
2019/08/29	0	0.00	1	7.60	7.62	-1	872	-0.11%
2019/08/28	0	0.00	8	7.63	7.64	-8	885	-0.90%
2019/08/26	7	7.60	0	0.00	7.61	7	942	0.74%
2019/08/23	3	7.73	0	0.00	7.74	3	995	0.30%
2019/08/22	0	0.00	0.1	7.80	7.72	-0.1	1,013	-0.01%
2019/08/21	25	7.72	0	0.00	7.75	25	1,060	2.36%
2019/08/20	23	7.78	3	7.79	7.79	20	1,146	1.75%
2019/08/19	14	7.81	18	7.86	7.84	-4	1,157	-0.35%
2019/08/16	4	7.78	4	7.84	7.79	0	1,157	0.00%
2019/08/15	0	0.00	10	7.74	7.75	-10	1,159	-0.86%
2019/08/14	31	7.79	0	0.00	7.77	31	1,174	2.64%
2019/08/13	0	0.00	2	7.81	7.78	-2	1,179	-0.17%
2019/08/12	2	7.76	0	0.00	7.79	2	1,184	0.17%
2019/08/08	5	7.79	0	0.00	7.79	5	1,189	0.42%
2019/08/07	10	7.80	2	7.83	7.78	8	1,211	0.66%
2019/08/06	0	0.00	13	7.84	7.87	-13	1,220	-1.07%
2019/08/05	6	7.81	1	7.82	7.80	5	1,214	0.41%
2019/08/02	0	0.00	10	7.82	7.84	-10	1,214	-0.82%
2019/08/01	50	7.85	0	0.00	7.86	50	1,223	4.09%
2019/07/31	9	7.87	8	7.90	7.86	1	1,247	0.08%
2019/07/30	0	0.00	1	7.92	7.92	-1	1,247	-0.08%
2019/07/29	3	7.85	3	7.87	7.87	0	1,250	0.00%
2019/07/26	0	0.00	1	7.87	7.88	-1	1,252	-0.08%
2019/07/25	0	0.00	10	7.90	7.88	-10	1,266	-0.79%
2019/07/24	70	7.89	0	0.00	7.88	70	1,274	5.49%
2019/07/22	0	0.00	1	7.93	7.91	-1	1,266	-0.08%
2019/07/18	0	0.00	3	7.96	7.91	-3	1,261	-0.24%
2019/07/17	18	7.90	8	7.97	7.97	10	1,260	0.79%
2019/07/16	5	7.87	0	0.00	7.96	5	1,251	0.40%
2019/07/15	2	7.90	3	7.91	7.89	-1	1,243	-0.08%
2019/07/12	10	7.91	6	7.92	7.91	4	1,245	0.32%
2019/07/11	10	7.92	6	7.94	7.95	4	1,255	0.32%
2019/07/10	5	7.87	0	0.00	7.89	5	1,258	0.40%
2019/07/09	6	7.89	0	0.00	7.88	6	1,258	0.48%
2019/07/08	15	7.91	0	0.00	7.89	15	1,263	1.19%
2019/07/05	1	7.95	0	0.00	7.97	1	1,270	0.08%
2019/07/04	7	7.91	3	7.95	7.93	4	1,278	0.31%
2019/07/03	46	7.85	17	7.87	7.87	29	1,278	2.27%
2019/07/02	47	8.06	28	8.12	7.96	19	1,255	1.51%
2019/07/01	8	8.21	12	8.23	8.23	-4	1,183	-0.34%
2019/06/28	10	8.28	0	0.00	8.24	10	1,182	0.85%
2019/06/26	17	8.22	5	8.23	8.25	12	1,185	1.01%
2019/06/25	12	8.31	8	8.30	8.28	4	1,174	0.34%
2019/06/24	6	8.33	2	8.34	8.34	4	1,170	0.34%
2019/06/21	5	8.37	2	8.36	8.34	3	1,167	0.26%
2019/06/19	1	8.30	3	8.29	8.30	-2	1,169	-0.17%
2019/06/18	8	8.26	5	8.31	8.30	3	1,157	0.26%
2019/06/17	5.3	8.33	10	8.27	8.33	-4.7	1,173	-0.40%
2019/06/14	0.2	8.27	5	8.30	8.26	-4.8	1,175	-0.41%
2019/06/13	5	8.24	0	0.00	8.27	5	1,174	0.43%
2019/06/12	10	8.28	5	8.30	8.30	5	1,199	0.42%
2019/06/11	7.4	8.44	9	8.41	8.41	-1.6	1,184	-0.13%
2019/06/10	5	8.45	55.2	8.45	8.43	-50.2	1,156	-4.34%
2019/06/06	1	8.29	30	8.31	8.31	-29	1,125	-2.58%
2019/06/05	59	8.30	0	0.00	8.32	59	1,124	5.25%
2019/06/04	4	8.33	1	8.41	8.33	3	1,107	0.27%
2019/06/03	17	8.25	1	8.35	8.37	16	1,105	1.45%
2019/05/31	33	8.51	23	8.42	8.43	10	1,116	0.90%
2019/05/30	2.4	8.49	39	8.40	8.49	-36.6	1,102	-3.32%
2019/05/29	0.4	8.23	4	8.21	8.22	-3.6	1,042	-0.34%
2019/05/28	30	8.36	6	8.28	8.27	24	1,020	2.35%
2019/05/27	0	0.00	1.2	8.07	8.23	-1.2	969	-0.13%
2019/05/24	50	7.92	0	0.00	7.98	50	875	5.71%
2019/05/21	0	0.00	6	7.91	7.92	-6	852	-0.70%
2019/05/20	5	7.82	0	0.00	7.85	5	836	0.60%
2019/05/14	1	7.89	11	7.87	7.92	-10	794	-1.26%
2019/05/13	0	0.00	10	7.90	7.89	-10	782	-1.28%
2019/05/10	1	7.93	9	7.90	7.91	-8	780	-1.03%
2019/05/08	0	0.00	1	7.92	7.94	-1	767	-0.13%
2019/05/06	1	7.83	1	7.84	7.82	0	739	0.00%
2019/05/03	30	7.90	4	7.92	7.91	26	741	3.51%
2019/04/30	0	0.00	6	7.89	7.91	-6	721	-0.83%
2019/04/24	4	7.81	0	0.00	7.81	4	711	0.56%
2019/04/15	1	7.86	2	7.84	7.88	-1	685	-0.15%
2019/04/12	1	7.83	0	0.00	7.82	1	677	0.15%
2019/04/11	0	0.00	0.1	7.96	7.85	-0.1	663	-0.02%
2019/04/10	3	7.95	0	0.00	7.95	3	645	0.46%
2019/04/09	2	7.85	0	0.00	7.85	2	634	0.32%
2019/04/08	0	0.00	3	7.83	7.85	-3	626	-0.48%
2019/04/02	6.1	7.77	0	0.00	7.79	6.1	607	1.00%
2019/04/01	0	0.00	6	7.85	7.78	-6	590	-1.02%
2019/03/29	2	7.82	4	7.83	7.84	-2	578	-0.35%
2019/03/28	3	7.79	0	0.00	7.80	3	571	0.52%
2019/03/22	10	7.89	5	7.94	7.86	5	556	0.90%
2019/03/21	2	7.87	0	0.00	7.90	2	544	0.37%
2019/03/20	17	7.89	1	7.90	7.92	16	532	3.00%
2019/03/19	2	7.97	2	7.98	7.94	0	508	0.00%
2019/03/18	2	7.94	0	0.00	7.97	2	491	0.41%
2019/03/15	5	7.97	9	7.98	7.97	-4	481	-0.83%
2019/03/14	1	7.73	0	0.00	7.73	1	446	0.22%
2019/03/11	0	0.00	1	7.80	7.75	-1	446	-0.22%
2019/03/08	0	0.00	1	7.65	7.66	-1	443	-0.23%
2019/03/07	2	7.68	25	7.67	7.66	-23	440	-5.23%
2019/03/06	0	0.00	20	7.68	7.69	-20	422	-4.73%
2019/03/05	12	7.72	0	0.00	7.68	12	386	3.11%
2019/03/04	10	7.82	0	0.00	7.80	10	361	2.77%
2019/02/26	1	7.90	0	0.00	7.89	1	343	0.29%
2019/02/22	3	7.88	0	0.00	7.91	3	336	0.89%
2019/02/21	1	7.88	0	0.00	7.92	1	336	0.30%
2019/02/20	0	0.00	1	7.95	7.92	-1	332	-0.30%
2019/02/15	1	7.86	0	0.00	7.87	1	328	0.30%
2019/02/11	0	0.00	0.4	7.85	7.84	-0.4	378	-0.11%
2019/01/16	2	7.84	0	0.00	7.85	2	451	0.44%
2019/01/15	0	0.00	1	7.82	7.88	-1	446	-0.22%
2019/01/14	1	7.85	0	0.00	7.82	1	448	0.22%
2019/01/10	1	7.91	0	0.00	7.90	1	450	0.22%
2019/01/03	1	7.98	0	0.00	7.98	1	552	0.18%