王道銀行 (2897)-玉山券商分點個股進出

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
9.93
漲跌
▲0.02
漲幅
+0.20%
成交量
2,405張
產業
上市金融類股
215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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/03	10	9.91	0	0.00	9.93	10	2,748	0.36%
2024/12/02	2.5	9.90	10	9.91	9.91	-7.5	2,736	-0.27%
2024/11/29	4	10.04	0	0.00	9.86	4	2,782	0.14%
2024/11/25	0	0.00	25	9.92	9.89	-25	2,845	-0.88%
2024/11/22	0	0.00	0.5	9.86	9.83	-0.5	2,938	-0.02%
2024/11/21	10	9.85	8	9.87	9.84	2	3,000	0.07%
2024/11/20	15	9.85	5	9.88	9.85	10	3,002	0.33%
2024/11/19	3.4	9.88	0	0.00	9.85	3.4	3,010	0.11%
2024/11/13	26	9.80	0	0.00	9.79	26	3,102	0.84%
2024/11/12	3	9.81	0	0.00	9.80	3	3,172	0.09%
2024/11/11	0	0.00	5	9.90	9.88	-5	3,163	-0.16%
2024/11/08	25.5	9.84	0	0.00	9.84	25.5	3,190	0.80%
2024/11/07	3	9.83	0	0.00	9.81	3	3,292	0.09%
2024/11/06	0	0.00	2	9.80	9.79	-2	3,316	-0.06%
2024/11/05	1	9.80	0	0.00	9.80	1	3,368	0.03%
2024/11/04	1.5	9.80	0	0.00	9.80	1.5	3,575	0.04%
2024/11/01	4	9.78	0	0.00	9.83	4	3,931	0.10%
2024/10/29	14.3	9.86	6	9.90	9.87	8.3	3,992	0.21%
2024/10/28	1	9.91	0	0.00	9.92	1	3,982	0.03%
2024/10/25	1	9.95	0	0.00	9.95	1	4,018	0.02%
2024/10/24	1	9.95	0	0.00	9.95	1	4,085	0.02%
2024/10/23	0	0.00	6.1	10.00	9.97	-6.1	4,342	-0.14%
2024/10/21	0	0.00	1	9.99	9.98	-1	4,744	-0.02%
2024/10/16	3	9.96	0	0.00	9.94	3	5,293	0.06%
2024/10/14	5	10.00	0	0.00	9.99	5	5,499	0.09%
2024/10/11	13	9.97	0	0.00	9.96	13	5,716	0.23%
2024/10/09	10	9.99	0	0.00	9.98	10	5,885	0.17%
2024/10/01	0	0.00	50	10.10	10.10	-50	6,366	-0.79%
2024/09/27	0.1	10.10	0.1	10.15	10.05	0	6,715	0.00%
2024/09/23	0	0.00	3	10.08	10.05	-3	6,798	-0.04%
2024/09/19	1	10.05	0	0.00	10.05	1	6,858	0.01%
2024/09/16	0.1	9.99	1	10.00	10.05	-0.9	7,048	-0.01%
2024/09/13	7	9.98	3	10.00	9.98	4	7,109	0.06%
2024/09/12	1	9.98	0	0.00	9.98	1	7,197	0.01%
2024/09/11	0.1	10.00	1	9.99	9.98	-0.9	7,219	-0.01%
2024/09/10	16.1	10.00	2	10.05	9.99	14.1	7,327	0.19%
2024/09/09	10.1	10.00	0	0.00	10.00	10.1	7,357	0.14%
2024/09/06	0	0.00	0	10.10	10.10	0	7,376	0.00%
2024/09/05	0	0.00	1	10.05	10.05	-1	7,586	-0.01%
2024/09/04	13	10.05	2	10.00	10.00	11	7,675	0.14%
2024/09/02	3	10.20	0	0.00	10.20	3	7,861	0.04%
2024/08/28	0	0.00	1	10.25	10.25	-1	7,995	-0.01%
2024/08/26	0	0.00	14	10.30	10.35	-14	8,152	-0.17%
2024/08/22	10	10.20	2.1	10.20	10.25	7.9	8,172	0.10%
2024/08/21	2	10.20	0	0.00	10.20	2	8,267	0.02%
2024/08/20	0	0.00	2	10.20	10.20	-2	8,320	-0.02%
2024/08/19	1	10.20	0	0.00	10.15	1	8,448	0.01%
2024/08/16	3	10.20	1	10.20	10.20	2	8,519	0.02%
2024/08/15	13	10.24	30	10.25	10.15	-17	8,665	-0.20%
2024/08/14	0	0.00	21.5	10.20	10.20	-21.5	8,883	-0.24%
2024/08/13	29	10.10	8	10.10	10.10	21	8,992	0.23%
2024/08/12	0.1	10.10	50	10.15	10.10	-49.9	9,166	-0.54%
2024/08/09	24.2	10.00	24	10.05	10.10	0.2	9,368	0.00%
2024/08/08	52.3	9.90	0.2	9.89	9.84	52.1	9,484	0.55%
2024/08/07	8.1	9.82	0.5	9.89	9.89	7.6	9,924	0.08%
2024/08/06	20	9.68	0	0.00	9.74	20	9,945	0.20%
2024/08/05	71	9.65	0	0.00	9.54	71	9,775	0.73%
2024/08/02	16	10.20	12.1	10.15	10.15	3.9	9,429	0.04%
2024/08/01	2	10.35	10	10.30	10.30	-8	9,467	-0.08%
2024/07/31	1	10.25	0	0.00	10.20	1	9,655	0.01%
2024/07/30	0	0.00	8	10.15	10.25	-8	9,672	-0.08%
2024/07/29	975	10.25	0	0.00	10.20	975	9,794	9.95%	大買/鉅額交易
2024/07/26	11.1	10.14	1	10.15	10.15	10.1	9,824	0.10%
2024/07/23	29.1	10.73	265	10.75	10.75	-235.9	9,717	-2.43%	大賣/鉅額交易
2024/07/22	22	10.63	0.5	10.60	10.65	21.5	9,530	0.23%
2024/07/19	4	10.75	7	10.60	10.65	-3	9,353	-0.03%
2024/07/18	0	0.00	36	10.95	10.95	-36	9,081	-0.40%
2024/07/17	11	10.86	0	0.00	10.85	11	9,097	0.12%
2024/07/16	2	10.95	32	10.90	10.85	-30	9,018	-0.33%
2024/07/15	0	0.00	15	10.95	10.95	-15	9,135	-0.16%
2024/07/12	6	11.04	2	11.00	11.05	4	9,213	0.04%
2024/07/11	36	10.95	58	10.90	10.90	-22	9,100	-0.24%
2024/07/10	6.1	11.00	20	10.97	11.00	-13.9	9,192	-0.15%
2024/07/09	1.1	10.81	0	0.00	10.85	1.1	9,135	0.01%
2024/07/08	20	10.85	9	10.83	10.90	11	9,110	0.12%
2024/07/05	10	10.70	0	0.00	10.70	10	9,021	0.11%
2024/07/04	1	10.80	2	10.75	10.75	-1	9,158	-0.01%
2024/07/03	0	0.00	12	10.70	10.80	-12	9,174	-0.13%
2024/07/02	6	10.55	5	10.55	10.60	1	8,970	0.01%
2024/07/01	6	10.55	52	10.60	10.60	-46	8,978	-0.51%
2024/06/28	13	10.50	100	10.55	10.50	-87	8,972	-0.97%
2024/06/27	5	10.45	2	10.45	10.45	3	8,940	0.03%
2024/06/26	5	10.50	1	10.50	10.50	4	8,996	0.04%
2024/06/25	2	10.50	1	10.45	10.50	1	9,023	0.01%
2024/06/24	200	10.45	10	10.50	10.40	190	9,051	2.10%	大買/鉅額交易
2024/06/20	1	10.50	5	10.55	10.55	-4	8,999	-0.04%
2024/06/19	0	0.00	3	10.50	10.50	-3	8,973	-0.03%
2024/06/17	22.1	10.40	6.4	10.41	10.40	15.6	9,148	0.17%
2024/06/14	1	10.45	2.3	10.48	10.45	-1.3	9,065	-0.01%
2024/06/12	2	10.50	0	0.00	10.50	2	9,225	0.02%
2024/06/11	10	10.70	4	10.75	10.70	6	9,359	0.06%
2024/06/07	1	10.80	20	10.75	10.75	-19	9,430	-0.20%
2024/06/06	6	10.60	0	0.00	10.60	6	9,301	0.06%
2024/06/05	0	0.00	5	10.55	10.55	-5	9,339	-0.05%
2024/06/04	0.1	10.50	0	0.00	10.55	0.1	9,400	0.00%
2024/06/03	25	10.54	0	0.00	10.55	25	9,478	0.26%
2024/05/31	12	10.54	0	0.00	10.50	12	9,529	0.13%
2024/05/30	4	10.40	20	10.40	10.40	-16	9,730	-0.16%
2024/05/29	5.3	10.47	21	10.50	10.45	-15.7	9,696	-0.16%
2024/05/28	3	10.53	2.2	10.55	10.55	0.8	9,627	0.01%
2024/05/27	24	10.51	5	10.50	10.55	19	9,628	0.20%
2024/05/24	6	10.54	40.2	10.50	10.50	-34.2	9,582	-0.36%
2024/05/23	0.3	10.53	0	0.00	10.50	0.3	9,534	0.00%
2024/05/22	3	10.70	0	0.00	10.70	3	9,426	0.03%
2024/05/21	12.1	10.57	8	10.72	10.65	4.1	9,352	0.04%
2024/05/20	3	10.78	23	10.80	10.80	-20	9,200	-0.22%
2024/05/17	1	10.55	0	0.00	10.60	1	8,987	0.01%
2024/05/16	0.5	10.55	0	0.00	10.55	0.5	8,879	0.01%
2024/05/15	7	10.64	17	10.63	10.60	-10	8,707	-0.11%
2024/05/14	1.2	10.50	3	10.50	10.50	-1.8	8,568	-0.02%
2024/05/13	31	10.26	48	10.22	10.55	-17	8,344	-0.20%
2024/05/10	3	10.15	7	10.11	10.15	-4	7,880	-0.05%
2024/05/09	50	10.10	25	10.10	10.10	25	7,803	0.32%
2024/05/07	1	10.15	10	10.10	10.10	-9	7,754	-0.12%
2024/05/06	16	10.15	18	10.12	10.15	-2	7,645	-0.03%
2024/05/03	1.1	10.05	9	10.05	10.00	-7.9	7,406	-0.11%
2024/05/02	0	0.00	11	10.05	10.05	-11	7,334	-0.15%
2024/04/30	3	9.99	1	10.00	9.98	2	7,141	0.03%
2024/04/29	23	9.96	90	9.93	10.00	-67	7,042	-0.95%
2024/04/26	2	9.90	0	0.00	9.88	2	6,888	0.03%
2024/04/24	6	9.88	0	0.00	9.88	6	6,853	0.09%
2024/04/23	4	9.85	1	9.87	9.85	3	6,907	0.04%
2024/04/22	0	0.00	1.8	9.82	9.81	-1.8	6,862	-0.03%
2024/04/19	38.2	9.72	4.4	9.62	9.76	33.8	6,796	0.50%
2024/04/18	13	9.84	5	9.86	9.85	8	6,602	0.12%
2024/04/17	2	9.86	0	0.00	9.87	2	6,527	0.03%
2024/04/16	143	10.02	124	9.87	9.86	19	6,444	0.29%	大買/大賣/
2024/04/12	2	10.05	26	10.10	10.05	-24	5,980	-0.40%
2024/04/11	1	10.00	41	10.05	10.10	-40	5,901	-0.68%
2024/04/10	3	10.10	7	10.10	10.05	-4	5,851	-0.07%
2024/04/09	1	10.05	1	10.10	10.10	0	5,678	0.00%
2024/04/08	10	9.96	2	9.99	10.00	8	5,561	0.14%
2024/04/02	1	9.98	0	0.00	9.98	1	5,608	0.02%
2024/04/01	1	9.99	0	0.00	10.00	1	5,604	0.02%
2024/03/29	6	10.00	0	0.00	10.05	6	5,579	0.11%
2024/03/28	3.1	9.96	0	0.00	9.93	3.1	5,462	0.06%
2024/03/27	36	9.95	2	10.00	10.00	34	5,396	0.63%
2024/03/26	46	9.95	60.3	9.91	9.90	-14.3	5,303	-0.27%
2024/03/25	80.3	9.93	100	9.95	9.91	-19.7	5,268	-0.37%
2024/03/22	11	9.98	43	9.99	9.97	-32	5,233	-0.61%
2024/03/21	5	9.97	11	9.96	9.99	-6	5,263	-0.11%
2024/03/20	13.2	9.94	0	0.00	9.93	13.2	5,176	0.26%
2024/03/19	0.1	10.05	0	0.00	10.05	0.1	5,049	0.00%
2024/03/18	6.3	10.06	39.3	10.05	10.05	-33	5,208	-0.63%
2024/03/15	10	10.15	106	10.15	10.15	-96	5,109	-1.88%	大賣/
2024/03/14	18	10.25	18	10.19	10.25	0	5,086	0.00%
2024/03/13	11	10.00	0	0.00	10.10	11	4,733	0.23%
2024/03/12	8	10.05	41	10.05	10.05	-33	4,546	-0.73%
2024/03/11	13	10.08	30.2	10.08	10.05	-17.2	4,477	-0.38%
2024/03/08	18	9.97	13	9.97	9.96	5	4,344	0.12%
2024/03/07	45	10.05	0	0.00	10.05	45	4,262	1.06%
2024/03/06	83	10.05	2.7	10.07	10.05	80.3	4,175	1.92%
2024/03/05	34	10.05	117.1	9.98	10.00	-83.1	4,040	-2.06%	大賣/
2024/03/04	0.5	9.88	17	9.88	9.84	-16.5	3,740	-0.44%
2024/03/01	26	9.92	0	0.00	9.86	26	3,773	0.69%
2024/02/29	52	9.86	57	9.88	9.95	-5	3,746	-0.13%
2024/02/27	2	9.80	5	9.82	9.79	-3	3,648	-0.08%
2024/02/26	5	9.76	0	0.00	9.76	5	3,614	0.14%
2024/02/23	25.1	9.74	51	9.73	9.74	-25.9	3,593	-0.72%
2024/02/22	12	9.77	0	0.00	9.78	12	3,559	0.34%
2024/02/21	3	9.80	1	9.78	9.80	2	3,560	0.06%
2024/02/20	12	9.86	23.2	9.90	9.85	-11.2	3,530	-0.32%
2024/02/19	14	9.78	1	9.82	9.86	13	3,485	0.37%
2024/02/16	2.2	9.66	0	0.00	9.68	2.2	3,454	0.06%
2024/02/15	11.1	9.65	2	9.61	9.64	9.1	3,431	0.26%
2024/02/02	2	9.41	7	9.41	9.41	-5	3,308	-0.15%
2024/02/01	0	0.00	3	9.44	9.46	-3	3,293	-0.09%
2024/01/31	0	0.00	3	9.42	9.42	-3	3,295	-0.09%
2024/01/30	9	9.42	0	0.00	9.43	9	3,281	0.27%
2024/01/29	5	9.49	600	9.48	9.47	-595	3,266	-18.22%	大賣/鉅額交易
2024/01/26	5	9.50	0	0.00	9.50	5	3,271	0.15%
2024/01/25	4	9.49	0	0.00	9.48	4	3,270	0.12%
2024/01/24	2	9.49	0	0.00	9.50	2	3,266	0.06%
2024/01/22	0	0.00	3	9.44	9.41	-3	3,280	-0.09%
2024/01/19	8	9.39	0	0.00	9.39	8	3,253	0.25%
2024/01/18	1	9.30	0	0.00	9.33	1	3,254	0.03%
2024/01/17	5.3	9.33	0	0.00	9.36	5.3	3,225	0.16%
2024/01/16	17	9.43	0	0.00	9.41	17	3,155	0.54%
2024/01/15	1.1	9.61	0	0.00	9.58	1.1	3,038	0.04%
2024/01/11	12	9.71	0	0.00	9.68	12	2,984	0.40%
2024/01/10	7	9.84	0	0.00	9.82	7	2,908	0.24%
2024/01/08	2	9.95	0	0.00	9.93	2	2,867	0.07%
2024/01/05	0	0.00	5	9.95	9.93	-5	2,881	-0.17%
2024/01/04	0.5	9.96	2	9.92	9.92	-1.5	2,880	-0.05%
2024/01/03	600	9.98	10	9.93	9.92	590	2,930	20.13%	大買/鉅額交易
2024/01/02	6	9.99	1	9.98	9.99	5	2,875	0.17%
2023/12/28	1	10.05	1	10.00	10.05	0	2,809	0.00%
2023/12/27	3	9.97	0	0.00	9.97	3	2,770	0.11%
2023/12/26	0	0.00	2	9.90	9.91	-2	2,730	-0.07%
2023/12/25	5.4	9.86	0	0.00	9.88	5.4	2,705	0.20%
2023/12/22	1.4	9.88	0	0.00	9.85	1.4	2,718	0.05%
2023/12/21	3	9.87	4	9.87	9.87	-1	2,729	-0.04%
2023/12/20	0	0.00	1	9.87	9.88	-1	2,728	-0.04%
2023/12/19	1	9.86	4	9.85	9.87	-3	2,689	-0.11%
2023/12/18	6.1	9.97	10.2	9.97	9.97	-4.1	2,657	-0.15%
2023/12/15	6	10.06	0	0.00	10.05	6	2,581	0.23%
2023/12/14	1	10.10	38	10.06	10.05	-37	2,536	-1.46%
2023/12/13	47	10.00	3	10.05	10.05	44	2,433	1.81%
2023/12/12	36.3	9.91	1	9.88	9.93	35.3	2,250	1.57%
2023/12/11	35	9.79	24	9.87	9.93	11	2,228	0.49%
2023/12/08	2	9.71	5	9.70	9.72	-3	2,090	-0.14%
2023/12/07	2	9.71	0	0.00	9.69	2	2,085	0.10%
2023/12/06	23.2	9.73	38	9.76	9.76	-14.8	2,093	-0.71%
2023/12/04	5	9.72	8	9.74	9.71	-3	2,126	-0.14%
2023/12/01	8	9.70	1	9.72	9.71	7	2,188	0.32%
2023/11/30	1	9.71	0	0.00	9.72	1	2,254	0.04%
2023/11/29	11	9.74	0.3	9.79	9.73	10.7	2,295	0.47%
2023/11/28	55	9.77	0.2	9.77	9.76	54.8	2,340	2.34%
2023/11/27	0	0.00	0.5	9.67	9.61	-0.5	2,282	-0.02%
2023/11/22	11	9.66	0.3	9.70	9.68	10.7	2,331	0.46%
2023/11/21	2	9.70	0	0.00	9.69	2	2,364	0.08%
2023/11/17	0	0.00	11	9.63	9.61	-11	2,369	-0.46%
2023/11/15	0	0.00	0.3	9.55	9.61	-0.3	2,420	-0.01%
2023/11/14	5	9.47	0	0.00	9.44	5	2,427	0.21%
2023/11/10	0	0.00	2	9.42	9.45	-2	2,657	-0.08%
2023/11/09	20	9.44	0	0.00	9.45	20	2,735	0.73%
2023/11/07	0	0.00	2	9.55	9.53	-2	3,038	-0.07%
2023/11/06	2	9.55	0	0.00	9.59	2	3,066	0.07%
2023/11/03	0	0.00	10	9.52	9.55	-10	3,079	-0.32%
2023/10/31	0.2	9.35	0	0.00	9.32	0.2	3,187	0.01%
2023/10/30	11.2	9.30	0	0.00	9.30	11.2	3,312	0.34%
2023/10/27	0	0.00	3	9.44	9.41	-3	3,305	-0.09%
2023/10/26	0.3	9.39	0	0.00	9.37	0.3	3,405	0.01%
2023/10/25	1	9.42	0	0.00	9.43	1	3,419	0.03%
2023/10/20	2	9.44	10	9.44	9.43	-8	3,745	-0.21%
2023/10/19	0	0.00	3	9.54	9.57	-3	3,782	-0.08%
2023/10/16	0	0.00	1	9.75	9.82	-1	3,904	-0.03%
2023/10/13	0.3	9.82	12	9.80	9.81	-11.7	3,954	-0.30%
2023/10/12	0	0.00	12.1	9.84	9.84	-12.1	3,961	-0.30%
2023/10/11	0.1	9.69	0	0.00	9.74	0.1	3,941	0.00%
2023/10/05	1	9.39	0	0.00	9.41	1	3,943	0.03%
2023/10/04	1	9.36	3	9.35	9.36	-2	3,966	-0.05%
2023/10/03	0	0.00	8	9.51	9.51	-8	3,934	-0.20%
2023/09/28	0	0.00	5	9.53	9.51	-5	4,033	-0.12%
2023/09/27	0	0.00	2	9.47	9.50	-2	4,062	-0.05%
2023/09/21	14	9.55	0	0.00	9.52	14	4,184	0.33%
2023/09/20	6	9.63	5	9.65	9.62	1	4,180	0.02%
2023/09/18	2	9.66	5	9.62	9.66	-3	4,263	-0.07%
2023/09/14	1	9.64	13	9.63	9.68	-12	4,315	-0.28%
2023/09/13	13	9.61	5	9.61	9.62	8	4,366	0.18%
2023/09/12	1	9.62	0	0.00	9.65	1	4,426	0.02%
2023/09/08	0	0.00	4.1	9.71	9.75	-4.1	4,484	-0.09%
2023/09/07	0	0.00	1	9.82	9.78	-1	4,509	-0.02%
2023/09/06	0	0.00	3	9.95	9.93	-3	4,501	-0.07%
2023/09/05	6.3	9.93	20	9.89	9.93	-13.7	4,436	-0.31%
2023/09/04	20	9.86	6	9.76	9.87	14	4,363	0.32%
2023/09/01	2	9.69	5	9.64	9.68	-3	4,331	-0.07%
2023/08/31	10	9.48	0	0.00	9.50	10	4,287	0.23%
2023/08/30	21	9.50	4	9.51	9.52	17	4,321	0.39%
2023/08/29	1	9.52	0	0.00	9.51	1	4,320	0.02%
2023/08/28	43	9.47	0.2	9.48	9.48	42.8	4,335	0.99%
2023/08/25	27	9.32	0	0.00	9.36	27	4,354	0.62%
2023/08/24	3.1	9.26	2	9.25	9.22	1.1	4,358	0.03%
2023/08/23	0	0.00	5	9.21	9.25	-5	4,350	-0.11%
2023/08/22	2	9.15	0	0.00	9.20	2	4,361	0.05%
2023/08/21	0	0.00	20	9.01	9.03	-20	4,347	-0.46%
2023/08/18	5	9.01	0	0.00	9.00	5	4,365	0.11%
2023/08/17	11.1	8.86	0	0.00	9.01	11.1	4,365	0.25%
2023/08/16	57	8.99	0	0.00	8.98	57	4,449	1.28%
2023/08/15	16.3	9.23	8	9.23	9.19	8.3	4,305	0.19%
2023/08/14	1.7	9.31	1.5	9.36	9.24	0.2	4,383	0.00%
2023/08/11	20	9.73	20	9.71	9.72	0	4,233	0.00%
2023/08/10	1	9.84	13	9.86	9.85	-12	4,327	-0.28%
2023/08/09	1	9.89	7	9.90	9.90	-6	4,414	-0.14%
2023/08/08	1.9	9.90	0	0.00	9.88	1.9	4,436	0.04%
2023/08/07	0	0.00	46	9.87	9.90	-46	4,465	-1.03%
2023/08/04	26	9.83	0	0.00	9.84	26	4,471	0.58%
2023/08/02	21	9.96	2	9.93	9.90	19	4,443	0.43%
2023/08/01	0	0.00	3	10.00	10.00	-3	4,356	-0.07%
2023/07/31	3	10.00	0.1	10.00	9.98	2.9	4,516	0.06%
2023/07/28	3	10.02	1	10.00	10.00	2	4,555	0.04%
2023/07/27	20	10.04	4	10.00	10.05	16	4,545	0.35%
2023/07/26	0.5	10.30	0	0.00	10.25	0.5	4,466	0.01%
2023/07/25	1	10.20	1	10.20	10.20	0	4,361	0.00%
2023/07/24	0	0.00	5	10.18	10.15	-5	4,338	-0.12%
2023/07/20	17	10.25	3.5	10.22	10.25	13.5	4,312	0.31%
2023/07/19	18.4	10.28	3	10.25	10.15	15.4	4,298	0.36%
2023/07/18	0	0.00	5	10.13	10.15	-5	4,283	-0.12%
2023/07/17	0	0.00	0.6	10.08	10.10	-0.6	4,319	-0.01%
2023/07/13	7	10.04	1	10.05	10.00	6	4,628	0.13%
2023/07/12	6	10.08	4	10.10	10.00	2	4,783	0.04%
2023/07/11	0.3	10.10	0	0.00	10.15	0.3	4,887	0.01%
2023/07/10	12	10.04	1	10.00	10.00	11	5,050	0.22%
2023/07/07	1	10.00	0	0.00	10.00	1	5,115	0.02%
2023/07/06	10.5	10.05	0	0.00	10.00	10.5	5,077	0.21%
2023/07/03	0	10.15	0	0.00	10.15	0	5,165	0.00%
2023/06/27	0	0.00	10	10.03	10.05	-10	5,144	-0.19%
2023/06/26	21	10.03	1	10.05	10.05	20	5,110	0.39%
2023/06/21	0	0.00	4	10.05	10.05	-4	5,098	-0.08%
2023/06/20	0	0.00	6	10.05	10.05	-6	5,136	-0.12%
2023/06/19	1	10.10	1	10.05	10.05	0	5,106	0.00%
2023/06/16	1	10.15	0	0.00	10.10	1	5,096	0.02%
2023/06/15	0	0.00	1	10.15	10.15	-1	5,064	-0.02%
2023/06/14	13	10.11	0	0.00	10.20	13	5,090	0.26%
2023/06/13	2	10.15	4	10.11	10.10	-2	5,203	-0.04%
2023/06/12	1	10.20	0	0.00	10.15	1	5,279	0.02%
2023/06/09	3	10.23	2	10.20	10.25	1	5,416	0.02%
2023/06/08	15	10.20	2	10.25	10.20	13	5,507	0.24%
2023/06/07	5	10.27	1	10.25	10.20	4	5,619	0.07%
2023/06/05	2	10.30	9	10.28	10.25	-7	5,786	-0.12%
2023/06/02	5	10.20	0	0.00	10.20	5	5,768	0.09%
2023/06/01	0	0.00	20	10.20	10.20	-20	5,771	-0.35%
2023/05/31	0	0.00	1	10.25	10.30	-1	5,844	-0.02%
2023/05/30	0	0.00	32	10.20	10.15	-32	5,864	-0.55%
2023/05/29	0.2	10.20	2	10.25	10.20	-1.8	5,929	-0.03%
2023/05/26	0.5	10.15	5	10.20	10.20	-4.5	5,959	-0.08%
2023/05/25	0.5	10.20	1	10.20	10.15	-0.5	6,000	-0.01%
2023/05/23	0.4	10.30	1	10.30	10.25	-0.6	6,034	-0.01%
2023/05/22	0	0.00	1	10.30	10.35	-1	6,047	-0.02%
2023/05/18	1	10.25	8	10.25	10.25	-7	5,908	-0.12%
2023/05/17	3	10.20	25	10.20	10.20	-22	5,802	-0.38%
2023/05/16	0	0.00	4	10.14	10.15	-4	5,770	-0.07%
2023/05/15	8.1	9.98	65	10.00	10.00	-56.9	5,700	-1.00%
2023/05/12	0	0.00	0.4	9.95	9.94	-0.4	5,627	-0.01%
2023/05/10	1.1	9.93	0	0.00	9.95	1.1	5,679	0.02%
2023/05/09	3	9.95	100	9.94	9.94	-97	5,749	-1.69%
2023/05/08	0	0.00	0	10.10	10.00	0	5,798	0.00%
2023/05/05	6.4	9.97	13	9.97	9.96	-6.6	5,977	-0.11%
2023/04/27	0	0.00	1	10.15	10.15	-1	5,988	-0.02%
2023/04/26	1	10.10	7	10.09	10.05	-6	6,002	-0.10%
2023/04/25	1	10.25	4	10.08	10.05	-3	6,047	-0.05%
2023/04/24	22	10.05	2	10.10	10.05	20	6,146	0.33%
2023/04/21	2	10.05	0	0.00	10.05	2	6,509	0.03%
2023/04/19	20	10.16	6	10.23	10.15	14	6,360	0.22%
2023/04/18	24	10.31	68	10.41	10.30	-44	6,194	-0.71%
2023/04/17	5	10.20	8	10.22	10.20	-3	5,989	-0.05%
2023/04/14	30	10.05	7	10.05	10.05	23	5,806	0.40%
2023/04/13	10	10.05	6	10.01	10.00	4	5,663	0.07%
2023/04/12	0.5	9.92	5	9.92	9.96	-4.5	5,481	-0.08%
2023/04/11	3	9.85	16.2	9.85	9.84	-13.2	5,408	-0.24%
2023/04/10	1.1	9.85	5	9.86	9.83	-3.9	5,381	-0.07%
2023/04/07	1	9.83	4	9.85	9.83	-3	5,345	-0.06%
2023/04/06	30	9.78	1	9.83	9.83	29	5,298	0.55%
2023/03/31	26	9.68	0	0.00	9.68	26	5,167	0.50%
2023/03/30	1	9.63	11	9.64	9.64	-10	5,131	-0.19%
2023/03/28	30	9.57	1	9.58	9.58	29	5,087	0.57%
2023/03/27	0	0.00	12	9.54	9.55	-12	5,059	-0.24%
2023/03/23	26	9.57	2	9.50	9.59	24	5,007	0.48%
2023/03/22	10	9.59	0	0.00	9.59	10	4,956	0.20%
2023/03/21	0	0.00	1	9.50	9.52	-1	4,927	-0.02%
2023/03/20	0	0.00	35	9.43	9.41	-35	4,881	-0.72%
2023/03/17	5.2	9.41	5	9.37	9.40	0.2	4,844	0.00%
2023/03/16	13	9.04	11	9.01	9.15	2	4,791	0.04%
2023/03/15	5	9.29	0.1	9.41	9.25	4.9	4,638	0.11%
2023/03/14	24	9.50	16	9.47	9.42	8	4,533	0.18%
2023/03/13	13	9.67	7	9.65	9.72	6	4,363	0.14%
2023/03/10	57	9.95	13	9.91	9.82	44	4,248	1.04%
2023/03/09	7	10.00	67	9.98	9.96	-60	4,124	-1.45%
2023/03/08	1	9.75	2	9.75	9.85	-1	3,980	-0.03%
2023/03/07	1	9.70	5	9.75	9.75	-4	3,908	-0.10%
2023/03/06	1.2	9.65	0	0.00	9.70	1.2	3,879	0.03%
2023/03/03	12	9.69	0	0.00	9.62	12	3,870	0.31%
2023/03/02	2	9.77	2	9.81	9.73	0	3,774	0.00%
2023/03/01	2	9.70	1	9.78	9.77	1	3,710	0.03%
2023/02/24	6	9.70	6	9.73	9.71	0	3,614	0.00%
2023/02/23	20.5	9.69	2	9.69	9.69	18.5	3,564	0.52%
2023/02/22	1	9.55	1	9.56	9.63	0	3,493	0.00%
2023/02/21	62.3	9.62	0	0.00	9.61	62.3	3,438	1.81%
2023/02/20	0	0.00	1	9.69	9.68	-1	3,411	-0.03%
2023/02/17	0	0.00	2	9.69	9.67	-2	3,368	-0.06%
2023/02/16	0	0.00	25	9.69	9.69	-25	3,401	-0.73%
2023/02/15	20.1	9.68	4	9.68	9.67	16.1	3,403	0.47%
2023/02/14	25.3	9.71	25	9.71	9.71	0.3	3,361	0.01%
2023/02/13	0	0.00	5	9.68	9.72	-5	3,318	-0.15%
2023/02/09	0	0.00	18	9.58	9.60	-18	3,183	-0.57%
2023/02/08	1	9.60	2	9.57	9.60	-1	3,151	-0.03%
2023/02/07	1.1	9.70	13	9.68	9.68	-11.9	3,034	-0.39%
2023/02/06	6.7	9.72	5	9.67	9.71	1.7	2,939	0.06%
2023/02/03	2	9.71	6	9.71	9.74	-4	2,862	-0.14%
2023/02/02	2	9.54	10.5	9.45	9.53	-8.5	2,642	-0.32%
2023/02/01	15.1	9.30	5	9.31	9.29	10.1	2,465	0.41%
2023/01/31	17.5	9.23	7	9.22	9.25	10.5	2,425	0.43%
2023/01/30	9.2	9.21	21	9.24	9.24	-11.8	2,378	-0.50%
2023/01/17	0	0.00	7	9.10	9.10	-7	2,227	-0.31%
2023/01/16	1	9.11	2	9.12	9.08	-1	2,216	-0.05%
2023/01/13	21	9.12	30	9.17	9.13	-9	2,187	-0.41%
2023/01/12	2	9.18	1	9.14	9.17	1	2,174	0.05%
2023/01/11	10	9.06	18	9.11	9.11	-8	2,017	-0.40%
2023/01/10	1	8.50	0	0.00	8.51	1	1,624	0.06%
2023/01/09	31	8.46	0	0.00	8.46	31	1,617	1.92%
2023/01/05	0	0.00	2	8.40	8.42	-2	1,693	-0.12%
2023/01/04	1	8.35	5	8.35	8.35	-4	1,708	-0.23%
2022/12/30	0	0.00	2	8.35	8.39	-2	1,761	-0.11%
2022/12/27	1	8.35	0	0.00	8.36	1	1,784	0.06%
2022/12/20	1	8.38	0	0.00	8.36	1	2,024	0.05%
2022/12/19	2	8.43	4	8.43	8.42	-2	2,068	-0.10%
2022/12/16	1	8.44	2	8.43	8.43	-1	2,076	-0.05%
2022/12/15	1	8.49	0	0.00	8.50	1	2,103	0.05%
2022/12/14	0	0.00	2	8.49	8.49	-2	2,122	-0.09%
2022/12/13	2	8.50	0	0.00	8.45	2	2,123	0.09%
2022/12/12	1	8.46	0	0.00	8.45	1	2,137	0.05%
2022/12/08	20	8.43	5	8.43	8.45	15	2,178	0.69%
2022/12/05	0	0.00	0.3	8.63	8.59	-0.3	2,284	-0.01%
2022/12/01	0	0.00	10	8.59	8.59	-10	2,310	-0.43%
2022/11/30	0	0.00	0.5	8.60	8.55	-0.5	2,329	-0.02%
2022/11/25	0	0.00	0.1	8.48	8.46	-0.1	2,414	0.00%
2022/11/23	1	8.41	0	0.00	8.41	1	2,438	0.04%
2022/11/21	0	0.00	5	8.34	8.33	-5	2,452	-0.20%
2022/11/18	0	0.00	1	8.29	8.25	-1	2,462	-0.04%
2022/11/17	0	0.00	2	8.29	8.26	-2	2,478	-0.08%
2022/11/16	2	8.40	1	8.40	8.25	1	2,479	0.04%
2022/11/14	0	0.00	1	8.42	8.41	-1	2,467	-0.04%
2022/11/11	2	8.24	0	0.00	8.25	2	2,444	0.08%
2022/11/09	1	8.19	60	8.19	8.17	-59	2,457	-2.40%
2022/11/08	0	0.00	2	8.18	8.15	-2	2,481	-0.08%
2022/11/03	0	0.00	1	8.01	8.02	-1	2,655	-0.04%
2022/11/02	0	0.00	2	8.06	8.05	-2	2,702	-0.07%
2022/11/01	0	0.00	2	8.05	8.04	-2	2,712	-0.07%
2022/10/31	1	7.95	4	7.95	7.94	-3	2,725	-0.11%
2022/10/28	2	7.92	0	0.00	7.92	2	2,770	0.07%
2022/10/27	0	0.00	10	7.98	7.98	-10	2,792	-0.36%
2022/10/26	0	0.00	31	7.98	7.96	-31	2,815	-1.10%
2022/10/24	0	0.00	5	7.97	7.94	-5	2,819	-0.18%
2022/10/21	14	7.89	14	8.01	7.90	0	2,828	0.00%
2022/10/20	52.1	7.77	3	7.79	8.11	49.1	2,845	1.73%
2022/10/19	0	0.00	30	8.00	7.90	-30	2,890	-1.04%
2022/10/18	0	0.00	11	8.00	7.99	-11	2,890	-0.38%
2022/10/17	10.1	7.85	6	7.93	7.93	4.1	2,982	0.14%
2022/10/14	0	0.00	4	8.02	8.00	-4	3,015	-0.13%
2022/10/13	83.2	7.91	3	7.90	7.90	80.2	3,070	2.61%
2022/10/11	1.1	8.07	0	0.00	8.04	1.1	3,106	0.04%
2022/10/07	0	0.00	5	8.23	8.24	-5	3,147	-0.16%
2022/10/06	1	8.24	0	0.00	8.28	1	3,167	0.03%
2022/10/03	0	0.00	0.1	8.27	8.18	-0.1	3,279	0.00%
2022/09/30	0	0.00	6	8.26	8.27	-6	3,271	-0.18%
2022/09/29	0	0.00	3	8.37	8.38	-3	3,253	-0.09%
2022/09/28	0.1	8.11	25	8.08	8.05	-24.9	3,232	-0.77%
2022/09/27	0	8.28	20	8.28	8.28	-20	3,194	-0.63%
2022/09/23	1	8.60	0	0.00	8.62	1	3,197	0.03%
2022/09/22	6	8.60	351	8.59	8.62	-345	3,254	-10.60%	大賣/鉅額交易
2022/09/21	1	8.64	0	0.00	8.64	1	3,231	0.03%
2022/09/20	0	0.00	41	8.69	8.68	-41	3,223	-1.27%
2022/09/19	1	8.70	8	8.76	8.66	-7	3,268	-0.21%
2022/09/16	5	8.73	2	8.75	8.77	3	3,311	0.09%
2022/09/15	0	0.00	11	8.72	8.76	-11	3,331	-0.33%
2022/09/14	15.1	8.60	9	8.66	8.66	6.1	3,342	0.18%
2022/09/13	4	8.79	0	0.00	8.75	4	3,399	0.12%
2022/09/12	30	8.79	0	8.62	8.79	30	3,430	0.87%
2022/09/08	0	0.00	3	8.49	8.55	-3	3,362	-0.09%
2022/09/07	0	0.00	20	8.48	8.47	-20	3,395	-0.59%
2022/09/06	3	8.70	0	0.00	8.67	3	3,376	0.09%
2022/09/05	3	8.69	2	8.66	8.72	1	3,409	0.03%
2022/09/02	6	8.69	0	0.00	8.70	6	3,445	0.17%
2022/09/01	22	8.64	10	8.62	8.64	12	3,425	0.35%
2022/08/31	2	8.54	3	8.67	8.69	-1	3,433	-0.03%
2022/08/30	1	8.49	3	8.52	8.52	-2	3,455	-0.06%
2022/08/29	3	8.49	0	0.00	8.51	3	3,489	0.09%
2022/08/26	1	8.65	2	8.62	8.61	-1	3,551	-0.03%
2022/08/25	3	8.59	0	0.00	8.58	3	3,549	0.08%
2022/08/24	5	8.52	0	0.00	8.51	5	3,558	0.14%
2022/08/23	2	8.46	0	0.00	8.46	2	3,590	0.06%
2022/08/22	11.1	8.46	0	0.00	8.49	11.1	3,760	0.30%
2022/08/19	11	8.50	50	8.53	8.53	-39	3,850	-1.01%
2022/08/18	11	8.58	2	8.62	8.57	9	3,840	0.23%
2022/08/17	11	8.59	0	0.00	8.60	11	3,856	0.29%
2022/08/16	1.1	8.55	2	8.56	8.53	-0.9	3,864	-0.02%
2022/08/15	40	8.54	0	0.00	8.57	40	3,885	1.03%
2022/08/12	10	8.50	4	8.50	8.51	6	3,922	0.15%
2022/08/11	11	8.40	8	8.47	8.51	3	3,970	0.08%
2022/08/10	1	8.29	94	8.28	8.31	-93	4,063	-2.29%
2022/08/09	9	8.23	0	0.00	8.25	9	4,059	0.22%
2022/08/05	32	8.14	7	8.17	8.18	25	4,125	0.61%
2022/08/04	15	8.06	28.2	8.00	8.06	-13.2	4,218	-0.31%
2022/08/03	93	8.11	0	0.00	8.10	93	4,264	2.18%
2022/08/02	22	8.11	0	0.00	8.16	22	4,397	0.50%
2022/07/29	10	8.17	0	0.00	8.16	10	4,750	0.21%
2022/07/28	50	8.19	0	0.00	8.21	50	4,839	1.03%
2022/07/27	10	8.13	0	0.00	8.19	10	4,877	0.21%
2022/07/26	6	8.26	0	0.00	8.28	6	4,906	0.12%
2022/07/25	3	8.14	0	0.00	8.15	3	4,864	0.06%
2022/07/22	0	0.00	66	8.06	8.08	-66	4,933	-1.34%
2022/07/21	8.2	7.86	20	7.84	7.95	-11.8	4,994	-0.24%
2022/07/20	6	8.01	5	8.06	7.94	1	5,092	0.02%
2022/07/19	62	7.98	0	0.00	7.98	62	5,200	1.19%
2022/07/18	2	8.24	2	8.21	8.22	0	5,436	0.00%
2022/07/14	1	8.24	0	0.00	8.21	1	5,518	0.02%
2022/07/12	7	8.07	0	0.00	8.03	7	5,958	0.12%
2022/07/11	1	8.37	0	0.00	8.34	1	6,160	0.02%
2022/07/07	0	0.00	26	8.41	8.41	-26	6,779	-0.38%
2022/07/04	10	8.35	0	0.00	8.36	10	7,835	0.13%
2022/07/01	23	8.46	0	0.00	8.46	23	8,621	0.27%
2022/06/30	20	8.67	0	0.00	8.70	20	9,074	0.22%
2022/06/29	3	8.83	4	8.84	8.83	-1	9,407	-0.01%
2022/06/28	0	0.00	1.1	8.87	8.87	-1.1	9,807	-0.01%
2022/06/27	4	8.94	0.3	8.91	8.92	3.7	10,135	0.04%
2022/06/24	2	8.88	0	0.00	8.89	2	10,461	0.02%
2022/06/23	4	8.75	0	0.00	8.75	4	10,846	0.04%
2022/06/22	3	8.87	5	8.74	8.74	-2	11,458	-0.02%
2022/06/21	0	0.00	1	8.89	8.86	-1	13,696	-0.01%
2022/06/17	1	8.70	0	0.00	8.70	1	15,281	0.01%
2022/06/16	6	8.94	0	0.00	8.81	6	15,533	0.04%
2022/06/15	0	0.00	7	8.85	8.89	-7	15,966	-0.04%
2022/06/14	3	8.84	0	0.00	8.85	3	16,129	0.02%
2022/06/13	5.1	8.70	0	0.00	8.71	5.1	16,142	0.03%
2022/06/10	0	0.00	2	8.98	8.94	-2	16,139	-0.01%
2022/06/09	17	9.04	0	0.00	9.04	17	16,190	0.10%
2022/06/08	0	0.00	3	8.92	8.97	-3	16,215	-0.02%
2022/06/07	0	0.00	2	8.86	8.86	-2	16,225	-0.01%
2022/06/06	2	8.86	4	8.82	8.91	-2	16,273	-0.01%
2022/06/02	4	8.77	0	0.00	8.79	4	16,277	0.02%
2022/06/01	1	8.83	6	8.78	8.80	-5	16,390	-0.03%
2022/05/31	0	0.00	3	8.83	8.83	-3	16,419	-0.02%
2022/05/30	0.3	8.78	31	8.74	8.78	-30.7	16,408	-0.19%
2022/05/27	6	8.64	0	0.00	8.62	6	16,255	0.04%
2022/05/26	11	8.61	33	8.61	8.58	-22	16,206	-0.14%
2022/05/25	10	8.54	21	8.56	8.60	-11	16,281	-0.07%
2022/05/24	3	8.71	63.1	8.62	8.63	-60.1	16,383	-0.37%
2022/05/23	1	8.62	42	8.61	8.65	-41	16,384	-0.25%
2022/05/20	0	0.00	3	8.64	8.63	-3	16,489	-0.02%
2022/05/19	62	8.48	53	8.55	8.55	9	16,506	0.05%
2022/05/18	3	8.70	0	0.00	8.70	3	16,597	0.02%
2022/05/17	5	8.58	1	8.57	8.57	4	16,552	0.02%
2022/05/16	12	8.48	0	0.00	8.59	12	16,571	0.07%
2022/05/13	1	8.62	3	8.60	8.61	-2	16,657	-0.01%
2022/05/12	75	8.51	0	0.00	8.48	75	16,737	0.45%
2022/05/11	13	8.75	0	0.00	8.76	13	16,784	0.08%
2022/05/10	40	8.91	67	8.73	8.95	-27	16,831	-0.16%
2022/05/09	111	8.93	22	8.81	8.67	89	16,916	0.53%	大買/
2022/05/06	35	9.15	16.5	9.14	9.13	18.5	16,773	0.11%
2022/05/05	6	9.46	10.5	9.45	9.35	-4.5	16,890	-0.03%
2022/05/04	4.1	9.43	6	9.39	9.45	-1.9	16,853	-0.01%
2022/05/03	11	9.40	3	9.37	9.38	8	16,900	0.05%
2022/04/29	23	9.61	0	0.00	9.54	23	16,972	0.14%
2022/04/28	3	9.52	6	9.56	9.50	-3	17,102	-0.02%
2022/04/27	29	9.56	16.3	9.53	9.55	12.7	17,147	0.07%
2022/04/26	7.1	9.80	9	9.81	9.76	-1.9	17,355	-0.01%
2022/04/25	28	9.69	0	0.00	9.67	28	17,660	0.16%
2022/04/22	47	9.90	172	9.82	9.99	-125	18,078	-0.69%	大賣/鉅額交易
2022/04/21	2	9.63	12	9.66	9.68	-10	19,660	-0.05%
2022/04/20	9.3	9.63	1	9.78	9.77	8.3	20,780	0.04%
2022/04/19	9	9.67	1	9.68	9.69	8	20,910	0.04%
2022/04/18	167	9.62	41.3	9.64	9.55	125.7	21,217	0.59%	大買/鉅額交易
2022/04/15	30.6	9.98	111	10.00	9.96	-80.4	20,854	-0.39%	大賣/
2022/04/14	10.2	10.07	0	0.00	10.00	10.2	20,616	0.05%
2022/04/13	203	10.20	14	10.10	10.30	189	20,313	0.93%	大買/鉅額交易
2022/04/12	33	10.18	15	10.20	10.15	18	20,010	0.09%
2022/04/11	222.1	10.43	63	10.58	10.35	159.1	19,793	0.80%	大買/鉅額交易
2022/04/08	8	10.54	167	10.53	10.65	-159	19,271	-0.83%	大賣/鉅額交易
2022/04/07	297.3	10.61	245	10.64	10.50	52.3	18,920	0.28%	大買/大賣/
2022/04/06	130	10.49	27	10.55	10.60	103	18,120	0.57%	大買/鉅額交易
2022/04/01	41	10.40	41	10.32	10.35	0	17,639	0.00%
2022/03/31	21	10.28	135.1	10.36	10.25	-114.1	17,251	-0.66%	大賣/鉅額交易
2022/03/30	3	10.25	116	10.24	10.25	-113	16,852	-0.67%	大賣/鉅額交易
2022/03/29	66.1	10.22	120	10.14	10.10	-53.9	16,509	-0.33%	大賣/
2022/03/28	69.1	10.20	59	10.16	10.20	10.1	16,133	0.06%
2022/03/25	144.5	10.32	31	10.35	10.30	113.5	15,702	0.72%	大買/鉅額交易
2022/03/24	436.8	11.01	150.3	10.84	10.65	286.5	15,059	1.90%	大買/大賣/鉅額交易
2022/03/23	194.4	10.67	321	10.59	11.00	-126.6	12,773	-0.99%	大買/大賣/鉅額交易
2022/03/22	96.3	9.95	131	9.95	10.00	-34.7	11,587	-0.30%	大賣/
2022/03/21	85.2	9.60	15	9.68	9.62	70.2	11,062	0.63%
2022/03/18	68	9.31	45	9.38	9.50	23	10,790	0.21%
2022/03/17	0	0.00	12	9.13	9.11	-12	10,324	-0.12%
2022/03/16	5	8.98	1	9.05	9.01	4	10,146	0.04%
2022/03/15	2	9.01	5	8.99	8.99	-3	10,074	-0.03%
2022/03/14	11	8.97	27	8.99	9.02	-16	10,018	-0.16%
2022/03/11	20	8.95	1	8.91	8.95	19	9,950	0.19%
2022/03/10	10	8.92	40	8.88	8.87	-30	9,891	-0.30%
2022/03/09	2	8.60	10.2	8.65	8.64	-8.2	9,807	-0.08%
2022/03/08	22	8.59	4	8.49	8.44	18	9,738	0.18%
2022/03/07	72	8.57	10	8.54	8.53	62	9,669	0.64%
2022/03/04	5	8.91	3	8.94	8.85	2	9,562	0.02%
2022/03/03	16	8.95	1	8.98	8.94	15	9,525	0.16%
2022/03/02	5	8.91	10	8.90	8.90	-5	9,506	-0.05%
2022/03/01	21	8.94	21	8.92	8.95	0	9,498	0.00%
2022/02/25	79	8.81	13.1	8.81	8.81	65.9	9,463	0.70%
2022/02/24	66.7	8.93	117	8.88	8.86	-50.3	9,396	-0.54%	大賣/
2022/02/23	32	9.01	41	9.03	9.01	-9	9,317	-0.10%
2022/02/22	40	9.00	49	9.00	9.01	-9	9,350	-0.10%
2022/02/21	12	9.11	61.1	9.13	9.11	-49.1	9,318	-0.53%
2022/02/18	51	9.12	49	9.12	9.12	2	9,325	0.02%
2022/02/17	67	9.09	79	9.09	9.11	-12	9,214	-0.13%
2022/02/16	0	0.00	100	9.06	9.06	-100	9,119	-1.10%
2022/02/15	5	9.04	1	9.09	9.00	4	9,066	0.04%
2022/02/14	112	9.04	52.3	9.06	9.02	59.7	8,916	0.67%	大買/
2022/02/11	9.5	9.00	20.8	9.06	9.07	-11.3	8,777	-0.13%
2022/02/10	9	8.95	8	8.94	8.94	1	8,615	0.01%
2022/02/09	132	9.08	55	9.08	9.05	77	8,491	0.91%	大買/
2022/02/08	38.5	8.94	17.7	8.93	9.02	20.8	8,251	0.25%
2022/02/07	42	8.86	17	8.88	8.88	25	8,106	0.31%
2022/01/26	7.1	8.51	26	8.47	8.52	-18.9	7,883	-0.24%
2022/01/25	37	8.41	26.5	8.41	8.39	10.5	7,810	0.13%
2022/01/24	32.5	8.44	13.1	8.41	8.52	19.4	7,709	0.25%
2022/01/21	102	8.67	22	8.65	8.55	80	7,568	1.06%	大買/
2022/01/20	47.9	8.69	13	8.72	8.75	34.9	7,404	0.47%
2022/01/19	143	8.85	11	8.93	8.76	132	7,290	1.81%	大買/鉅額交易
2022/01/18	110.6	8.88	18	8.89	8.93	92.6	6,927	1.34%	大買/
2022/01/17	66	8.83	78.8	8.82	8.65	-12.7	6,473	-0.20%
2022/01/14	432.3	9.40	286.4	9.22	9.00	145.9	5,870	2.49%	大買/大賣/鉅額交易
2022/01/13	30.3	8.92	203.3	9.07	9.14	-173	4,048	-4.27%	大賣/鉅額交易
2022/01/12	18.3	8.34	10	8.35	8.31	8.3	2,840	0.29%
2022/01/11	10	8.34	8	8.25	8.30	2	2,605	0.08%
2022/01/10	0	0.00	1	8.05	8.06	-1	2,213	-0.05%
2022/01/06	0	0.00	2	8.00	8.01	-2	2,177	-0.09%
2022/01/04	0	0.00	1	8.00	7.98	-1	2,184	-0.05%
2022/01/03	10	7.99	0	0.00	7.99	10	2,170	0.46%
2021/12/30	1	7.99	0	0.00	8.00	1	2,177	0.05%
2021/12/28	3	7.89	0	0.00	7.94	3	2,137	0.14%
2021/12/27	3	7.88	0	0.00	7.90	3	2,142	0.14%
2021/12/22	0	0.00	2	7.90	7.88	-2	2,205	-0.09%
2021/12/20	60	7.90	0	0.00	7.90	60	2,217	2.71%
2021/12/17	0	0.00	3	7.90	7.89	-3	2,235	-0.13%
2021/12/14	0.1	7.93	0	0.00	7.89	0.1	3,075	0.00%
2021/12/09	0	0.00	2	7.95	7.95	-2	3,722	-0.05%
2021/12/08	0	0.00	6	7.95	7.94	-6	3,835	-0.16%
2021/12/01	0	0.00	3	7.78	7.86	-3	4,440	-0.07%
2021/11/26	0	0.00	1	7.92	7.89	-1	4,617	-0.02%
2021/11/25	0	0.00	1	7.98	7.98	-1	4,640	-0.02%
2021/11/23	2	7.95	0	0.00	7.95	2	4,788	0.04%
2021/11/22	2	7.99	0	0.00	7.99	2	4,837	0.04%
2021/11/19	1	8.17	1.1	8.10	8.04	-0.1	4,822	0.00%
2021/11/18	7	8.23	1	8.18	8.17	6	4,835	0.12%
2021/11/17	1	8.07	0	0.00	8.12	1	4,879	0.02%
2021/11/15	1	7.96	0	0.00	7.93	1	4,740	0.02%
2021/11/12	0	0.00	11	7.91	7.92	-11	4,689	-0.23%
2021/11/11	0	0.00	8	7.87	7.90	-8	4,677	-0.17%
2021/11/10	10	7.89	5	7.90	7.89	5	4,694	0.11%
2021/11/08	0	0.00	2	7.89	7.92	-2	4,681	-0.04%
2021/11/05	0	0.00	2	7.84	7.84	-2	4,666	-0.04%
2021/11/04	1	7.84	0	0.00	7.85	1	4,660	0.02%
2021/11/03	1	7.86	0	0.00	7.86	1	4,664	0.02%
2021/11/02	1.1	7.88	0	0.00	7.84	1.1	4,668	0.02%
2021/11/01	0	0.00	2	7.88	7.91	-2	4,663	-0.04%
2021/10/28	1	7.78	0	0.00	7.79	1	4,650	0.02%
2021/10/27	2	7.88	3	7.88	7.82	-1	4,625	-0.02%
2021/10/26	0	0.00	4	7.91	7.92	-4	4,602	-0.09%
2021/10/25	1	7.86	0	0.00	7.89	1	4,592	0.02%
2021/10/22	1	7.86	7	7.86	7.89	-6	4,637	-0.13%
2021/10/20	0	0.00	1	7.88	7.88	-1	4,637	-0.02%
2021/10/19	0	0.00	51	7.95	7.93	-51	4,672	-1.09%
2021/10/18	1	7.94	1	7.91	7.94	0	4,688	0.00%
2021/10/15	0	0.00	3	7.87	7.89	-3	4,695	-0.06%
2021/10/13	1	7.71	1	7.75	7.76	0	4,745	0.00%
2021/10/12	6	7.72	6	7.70	7.71	0	4,821	0.00%
2021/10/08	0	0.00	1	7.60	7.62	-1	4,800	-0.02%
2021/10/07	2	7.60	0	0.00	7.59	2	4,822	0.04%
2021/10/05	1	7.50	14	7.50	7.53	-13	4,830	-0.27%
2021/10/04	0	7.75	21	7.58	7.57	-21	4,812	-0.44%
2021/10/01	3	7.50	4	7.55	7.52	-1	4,771	-0.02%
2021/09/30	0	0.00	5	7.57	7.61	-5	4,743	-0.11%
2021/09/29	6	7.55	0	0.00	7.55	6	4,739	0.13%
2021/09/28	0	0.00	2	7.62	7.66	-2	4,709	-0.04%
2021/09/27	1	7.62	17	7.65	7.65	-16	4,699	-0.34%
2021/09/24	5	7.53	0	0.00	7.53	5	4,675	0.11%
2021/09/23	8	7.58	2	7.60	7.53	6	4,647	0.13%
2021/09/22	6	7.53	13	7.58	7.52	-7	4,606	-0.15%
2021/09/17	11	7.97	14	8.11	7.80	-3	4,428	-0.07%
2021/09/16	21	8.44	8	8.48	8.33	13	3,846	0.34%
2021/09/15	23.5	8.35	32	8.36	8.50	-8.5	3,576	-0.24%
2021/09/14	7	8.12	2	8.15	8.15	5	3,272	0.15%
2021/09/13	16	8.13	7	8.18	8.12	9	3,185	0.28%
2021/09/08	13	8.09	2	7.99	7.72	11	2,992	0.37%
2021/09/07	23	8.10	26.3	8.22	8.19	-3.3	2,863	-0.11%
2021/09/06	0.4	7.81	10	7.73	7.84	-9.7	2,581	-0.37%
2021/09/03	5.2	7.60	23	7.64	7.71	-17.8	2,491	-0.71%
2021/09/02	6	7.60	6	7.56	7.58	0	2,399	0.00%
2021/09/01	0	0.00	1	7.63	7.62	-1	2,356	-0.04%
2021/08/31	0.6	7.49	10	7.49	7.49	-9.4	2,251	-0.42%
2021/08/30	1	7.51	41.2	7.51	7.49	-40.2	2,203	-1.83%
2021/08/27	0	0.00	11	7.32	7.36	-11	2,117	-0.52%
2021/08/26	2	7.15	6	7.25	7.27	-4	2,036	-0.20%
2021/08/25	13	7.22	8	7.20	7.20	5	2,005	0.25%
2021/08/24	3	7.21	14	7.17	7.22	-11	1,964	-0.56%
2021/08/23	2	7.00	6	7.09	7.13	-4	1,894	-0.21%
2021/08/20	10	6.82	2	6.82	6.82	8	1,758	0.46%
2021/08/19	6	6.83	0	0.00	6.83	6	1,814	0.33%
2021/08/18	10	6.86	10	6.87	6.90	0	1,808	0.00%
2021/08/16	8	6.89	1	6.90	6.88	7	1,799	0.39%
2021/08/13	1	6.91	0	0.00	6.94	1	1,793	0.06%
2021/08/10	0	0.00	15	6.94	6.93	-15	1,879	-0.80%
2021/08/09	1	6.98	0	0.00	6.95	1	1,962	0.05%
2021/08/05	0	0.00	14	6.98	6.96	-14	2,095	-0.67%
2021/08/03	0	0.00	1	7.00	6.98	-1	2,294	-0.04%
2021/08/02	0	0.00	10	7.02	7.02	-10	2,401	-0.42%
2021/07/30	3	7.02	0	0.00	7.02	3	2,421	0.12%
2021/07/28	2	6.95	0	0.00	6.96	2	2,526	0.08%
2021/07/27	1	7.04	0	0.00	7.01	1	2,562	0.04%
2021/07/26	3	7.06	0	0.00	7.06	3	2,636	0.11%
2021/07/23	1	7.26	0	0.00	7.27	1	2,669	0.04%
2021/07/22	0	7.28	0	0.00	7.26	0	2,746	0.00%
2021/07/20	0	0.00	1.1	7.25	7.28	-1.1	2,828	-0.04%
2021/07/19	1	7.22	0	0.00	7.24	1	2,856	0.04%
2021/07/16	64	7.25	1	7.24	7.22	63	2,971	2.12%
2021/07/15	2	7.14	0	0.00	7.15	2	2,967	0.07%
2021/07/14	1	7.12	4	7.11	7.11	-3	3,030	-0.10%
2021/07/13	1	7.11	31	7.10	7.10	-30	3,197	-0.94%
2021/07/12	1	7.10	20	7.08	7.08	-19	3,236	-0.59%
2021/07/06	0	0.00	1	7.08	7.07	-1	3,549	-0.03%
2021/07/05	1	7.10	3	7.09	7.07	-2	3,558	-0.06%
2021/07/02	0	0.00	6	7.08	7.06	-6	3,571	-0.17%
2021/07/01	0	0.00	1	7.05	7.08	-1	3,582	-0.03%
2021/06/30	0.2	7.07	1	7.08	7.08	-0.8	3,594	-0.02%
2021/06/29	2	7.07	0	0.00	7.07	2	3,604	0.06%
2021/06/28	3	7.09	10	7.10	7.10	-7	3,625	-0.19%
2021/06/25	2	7.09	27	7.08	7.08	-25	3,618	-0.69%
2021/06/23	3	7.03	5	7.10	7.12	-2	3,634	-0.06%
2021/06/22	0	0.00	0	6.99	6.95	0	3,609	0.00%
2021/06/21	6	6.90	0	0.00	6.90	6	3,632	0.17%
2021/06/17	1	6.96	0	0.00	6.99	1	3,657	0.03%
2021/06/16	0	0.00	0	6.94	6.93	0	3,667	0.00%
2021/06/15	0	0.00	0.1	6.94	6.95	-0.1	3,669	0.00%
2021/06/11	16	6.98	0	0.00	6.98	16	3,688	0.43%
2021/06/10	1.3	6.99	0	0.00	7.01	1.3	3,710	0.04%
2021/06/08	0	7.04	0	0.00	7.05	0	3,763	0.00%
2021/06/04	1	7.07	0	0.00	7.08	1	3,842	0.03%
2021/06/02	0	0.00	1	7.11	7.10	-1	3,897	-0.03%
2021/06/01	6	7.04	0.2	7.06	7.05	5.8	3,852	0.15%
2021/05/31	1	7.08	6	7.06	7.04	-5	3,864	-0.13%
2021/05/28	1	6.95	11	7.02	7.02	-10	3,876	-0.26%
2021/05/27	4.2	6.88	0	0.00	6.88	4.2	3,872	0.11%
2021/05/25	0.1	6.93	1	6.93	6.91	-1	3,909	-0.02%
2021/05/24	0	0.00	6	6.90	6.89	-6	3,938	-0.15%
2021/05/21	1	6.88	0	0.00	6.88	1	3,979	0.03%
2021/05/20	12	6.85	1	6.83	6.83	11	3,975	0.28%
2021/05/18	2.1	6.82	4	6.90	6.93	-1.9	3,945	-0.05%
2021/05/17	0	0.00	22	6.69	6.65	-22	3,939	-0.56%
2021/05/14	14	6.87	0	0.00	6.88	14	3,874	0.36%
2021/05/13	14	6.84	5	6.92	6.90	9	3,822	0.24%
2021/05/12	7	7.07	3	7.06	6.92	4	3,734	0.11%
2021/05/11	12	7.47	20	7.43	7.35	-8	3,619	-0.22%
2021/05/10	6	7.49	32	7.53	7.52	-26	3,561	-0.73%
2021/05/07	12	7.29	0.6	7.25	7.24	11.4	3,480	0.33%
2021/05/06	2	7.24	2	7.25	7.24	0	3,465	0.00%
2021/05/05	2	7.19	0	0.00	7.19	2	3,426	0.06%
2021/05/04	3	7.16	10	7.30	7.17	-7	3,360	-0.21%
2021/05/03	7	7.47	13	7.45	7.40	-6	3,289	-0.18%
2021/04/29	7	7.55	8	7.58	7.56	-1	3,208	-0.03%
2021/04/28	7	7.60	4	7.55	7.61	3	3,148	0.09%
2021/04/27	1	7.52	3	7.52	7.52	-2	3,071	-0.07%
2021/04/26	11	7.54	3.1	7.54	7.56	8	3,016	0.26%
2021/04/23	27	7.55	8	7.55	7.55	19	2,940	0.65%
2021/04/22	20	7.48	16	7.52	7.49	4	2,892	0.14%
2021/04/21	55	7.37	4	7.34	7.35	51	2,721	1.87%
2021/04/20	18	7.42	0	0.00	7.42	18	2,676	0.67%
2021/04/19	2.1	7.38	8	7.37	7.45	-5.9	2,619	-0.23%
2021/04/16	0	0.00	6	7.18	7.17	-6	2,458	-0.24%
2021/04/15	2	7.14	8.3	7.14	7.16	-6.3	2,444	-0.26%
2021/04/14	6	7.10	4.1	7.08	7.08	1.9	2,393	0.08%
2021/04/13	40	7.16	35	7.16	7.08	5	2,361	0.21%
2021/04/12	5	7.02	5	7.01	7.02	0	2,250	0.00%
2021/04/09	1	6.95	0	0.00	6.94	1	2,255	0.04%
2021/04/07	0	0.00	6	6.95	6.95	-6	2,428	-0.25%
2021/04/06	1	6.99	0	0.00	6.99	1	2,486	0.04%
2021/04/01	5	6.99	22	7.00	7.00	-17	2,521	-0.67%
2021/03/31	7	7.01	1	7.00	7.00	6	2,570	0.23%
2021/03/30	3	6.95	0	0.00	6.95	3	2,556	0.12%
2021/03/29	5	6.94	1	6.93	6.95	4	2,539	0.16%
2021/03/26	3	6.94	0	0.00	6.94	3	2,531	0.12%
2021/03/24	0	0.00	10	6.88	6.88	-10	2,520	-0.40%
2021/03/23	2	6.88	0	0.00	6.88	2	2,494	0.08%
2021/03/22	8	6.91	0	0.00	6.91	8	2,490	0.32%
2021/03/19	9	6.89	0	0.00	6.89	9	2,492	0.36%
2021/03/18	10	6.95	0	0.00	6.94	10	2,471	0.40%
2021/03/17	11	7.00	14	7.01	6.99	-3	2,461	-0.12%
2021/03/16	3	7.04	0	0.00	7.04	3	2,437	0.12%
2021/03/15	2	7.01	5	7.02	7.04	-3	2,429	-0.12%
2021/03/12	13.1	6.99	2	7.01	7.00	11.1	2,421	0.46%
2021/03/11	24	7.00	0	0.00	7.00	24	2,415	0.99%
2021/03/10	6.4	6.98	2	6.98	6.97	4.4	2,378	0.18%
2021/03/09	12.9	6.96	0	6.87	6.97	12.9	2,360	0.55%
2021/03/08	0	6.92	0	6.92	6.88	0	2,333	0.00%
2021/03/04	5	6.91	0	0.00	6.95	5	2,335	0.21%
2021/03/03	0	0.00	10.2	6.92	6.97	-10.2	2,324	-0.44%
2021/03/02	5	6.90	1	6.86	6.85	4	2,313	0.17%
2021/02/26	15	6.88	20	6.89	6.87	-5	2,315	-0.22%
2021/02/25	4	6.97	72	6.94	6.99	-68	2,300	-2.96%
2021/02/24	17	6.93	0	0.00	6.90	17	2,274	0.75%
2021/02/23	1	6.83	26	6.89	6.91	-25	2,245	-1.11%
2021/02/19	0	6.74	0	0.00	6.77	0	2,243	0.00%
2021/02/18	6	6.75	3	6.74	6.78	3	2,254	0.13%
2021/02/17	4	6.69	1	6.69	6.72	3	2,273	0.13%
2021/02/05	0	0.00	5	6.61	6.60	-5	2,248	-0.22%
2021/02/04	1	6.56	2	6.60	6.59	-1	2,264	-0.04%
2021/02/02	0	0.00	20	6.60	6.59	-20	2,410	-0.83%
2021/02/01	0	0.00	15	6.57	6.56	-15	2,432	-0.62%
2021/01/22	0	0.00	15	6.62	6.62	-15	2,525	-0.59%
2021/01/20	0.2	6.70	0	0.00	6.61	0.2	2,633	0.01%
2021/01/19	0	0.00	3	6.76	6.75	-3	2,647	-0.11%
2021/01/14	17	6.84	0	0.00	6.89	17	2,981	0.57%
2021/01/13	1	6.85	5	6.88	6.89	-4	2,997	-0.13%
2021/01/12	5	6.86	9	6.85	6.82	-4	2,974	-0.13%
2021/01/11	12	6.94	0	0.00	6.91	12	2,961	0.41%
2021/01/08	3	6.93	8	6.92	6.94	-5	2,949	-0.17%
2021/01/07	5	6.83	5	6.82	6.87	0	2,932	0.00%
2021/01/06	11	6.84	0	0.00	6.79	11	2,929	0.38%
2021/01/04	2	6.82	18	6.84	6.86	-16	2,917	-0.55%
2020/12/31	1	6.93	8	6.95	6.93	-7	2,891	-0.24%
2020/12/30	4	6.90	5	6.93	6.94	-1	2,841	-0.04%
2020/12/29	0	0.00	54	6.71	6.77	-54	2,721	-1.98%
2020/12/28	2	6.64	28.8	6.65	6.68	-26.8	2,655	-1.01%
2020/12/25	5	6.57	203	6.54	6.59	-198	2,613	-7.58%	大賣/鉅額交易
2020/12/22	4	6.54	0	0.00	6.50	4	2,544	0.16%
2020/12/21	1	6.55	169	6.53	6.53	-168	2,574	-6.53%	大賣/鉅額交易
2020/12/18	6	6.54	6	6.54	6.52	0	2,572	0.00%
2020/12/17	1	6.53	2	6.54	6.55	-1	2,576	-0.04%
2020/12/16	4	6.54	48	6.54	6.55	-44	2,604	-1.69%
2020/12/15	7	6.48	3	6.48	6.49	4	2,580	0.15%
2020/12/14	1	6.52	0	0.00	6.52	1	2,556	0.04%
2020/12/11	2	6.51	0	0.00	6.50	2	2,557	0.08%
2020/12/10	1	6.50	5	6.51	6.49	-4	2,554	-0.16%
2020/12/09	0	0.00	1	6.51	6.53	-1	2,574	-0.04%
2020/12/08	2	6.57	0	0.00	6.56	2	2,571	0.08%
2020/12/07	0	0.00	32	6.61	6.61	-32	2,560	-1.25%
2020/12/04	28	6.60	9	6.60	6.61	19	2,543	0.75%
2020/12/03	2	6.58	0	0.00	6.59	2	2,537	0.08%
2020/12/02	2	6.60	0	0.00	6.60	2	2,545	0.08%
2020/12/01	6	6.61	10	6.60	6.62	-4	2,535	-0.16%
2020/11/30	3	6.63	5	6.63	6.60	-2	2,531	-0.08%
2020/11/25	11	6.61	5	6.61	6.62	6	2,493	0.24%
2020/11/24	0	0.00	65	6.61	6.60	-65	2,464	-2.64%
2020/11/23	18	6.64	25	6.62	6.63	-7	2,436	-0.29%
2020/11/20	4	6.60	1	6.59	6.60	3	2,404	0.12%
2020/11/19	48	6.60	13	6.60	6.61	35	2,394	1.46%
2020/11/17	10	6.54	0	0.00	6.56	10	2,349	0.43%
2020/11/16	6	6.55	4	6.54	6.55	2	2,363	0.08%
2020/11/13	2	6.52	4	6.52	6.53	-2	2,333	-0.09%
2020/11/12	1	6.54	3	6.53	6.52	-2	2,321	-0.09%
2020/11/11	5	6.51	12	6.54	6.58	-7	2,293	-0.31%
2020/11/10	3	6.47	12	6.47	6.47	-9	2,202	-0.41%
2020/11/09	10	6.45	3	6.45	6.43	7	2,146	0.33%
2020/11/06	2	6.41	1	6.42	6.43	1	2,116	0.05%
2020/11/05	8	6.42	0	0.00	6.42	8	2,117	0.38%
2020/11/04	8	6.43	1	6.44	6.42	7	2,125	0.33%
2020/11/03	1	6.40	35	6.44	6.45	-34	2,117	-1.61%
2020/11/02	0	0.00	5	6.40	6.40	-5	2,093	-0.24%
2020/10/30	3	6.40	2	6.40	6.41	1	2,095	0.05%
2020/10/29	2	6.38	9	6.42	6.44	-7	2,093	-0.33%
2020/10/28	3	6.45	20	6.48	6.47	-17	2,063	-0.82%
2020/10/27	8	6.46	16	6.48	6.48	-8	2,047	-0.39%
2020/10/26	70	6.40	123.9	6.43	6.50	-53.9	2,049	-2.63%	大賣/
2020/10/23	1	6.55	2	6.56	6.54	-1	1,728	-0.06%
2020/10/22	24	6.55	1	6.55	6.55	23	1,742	1.32%
2020/10/21	1	6.57	0	0.00	6.57	1	1,738	0.06%
2020/10/20	3	6.61	30	6.62	6.61	-27	1,729	-1.56%
2020/10/19	0	0.00	9	6.64	6.65	-9	1,721	-0.52%
2020/10/16	158	6.62	6	6.62	6.61	152	1,724	8.81%	大買/鉅額交易
2020/10/15	15	6.63	2	6.64	6.65	13	1,781	0.73%
2020/10/14	5	6.62	0	0.00	6.61	5	1,764	0.28%
2020/10/13	48	6.63	0	0.00	6.63	48	1,751	2.74%
2020/10/12	10	6.64	2	6.66	6.64	8	1,738	0.46%
2020/10/08	12	6.66	0	0.00	6.67	12	1,719	0.70%
2020/10/05	0	0.00	1	6.77	6.77	-1	1,643	-0.06%
2020/09/30	6	6.72	0	0.00	6.72	6	1,646	0.36%
2020/09/28	0	0.00	1	6.76	6.77	-1	1,655	-0.06%
2020/09/25	1	6.65	0	0.00	6.73	1	1,677	0.06%
2020/09/24	1	6.64	0	0.00	6.63	1	1,664	0.06%
2020/09/21	1	6.99	0	0.00	6.99	1	1,594	0.06%
2020/09/18	0	0.00	5	7.08	7.05	-5	1,574	-0.32%
2020/09/17	1.2	7.04	0	0.00	7.04	1.2	1,567	0.07%
2020/09/15	1	7.00	0	0.00	7.01	1	1,564	0.06%
2020/09/14	3	7.05	16	7.06	7.07	-13	1,551	-0.84%
2020/09/11	0	0.00	12	6.96	6.97	-12	1,514	-0.79%
2020/09/10	2	6.89	0	0.00	6.90	2	1,495	0.13%
2020/09/09	0	0.00	2	6.91	6.90	-2	1,495	-0.13%
2020/09/08	2	6.88	0	0.00	6.87	2	1,489	0.13%
2020/09/07	0	0.00	18	6.85	6.85	-18	1,482	-1.21%
2020/09/04	1	6.74	16	6.77	6.76	-15	1,467	-1.02%
2020/09/03	2	6.81	0.1	6.82	6.80	1.9	1,460	0.13%
2020/09/02	0.1	6.80	0	0.00	6.79	0.1	1,460	0.01%
2020/08/31	0	0.00	11	6.81	6.83	-11	1,457	-0.75%
2020/08/26	0	0.00	50	6.78	6.76	-50	1,476	-3.39%
2020/08/24	1	6.70	0	0.00	6.70	1	1,480	0.07%
2020/08/21	9	6.67	0	0.00	6.75	9	1,474	0.61%
2020/08/20	25	6.66	0	0.00	6.65	25	1,465	1.71%
2020/08/19	10	6.78	0	0.00	6.80	10	1,431	0.70%
2020/08/14	3	6.72	0	0.00	6.76	3	1,420	0.21%
2020/08/13	54	6.78	0	0.00	6.76	54	1,420	3.80%
2020/08/12	3	6.80	0	0.00	6.79	3	1,414	0.21%
2020/08/11	2	6.78	23	6.80	6.83	-21	1,402	-1.50%
2020/08/06	70	6.70	1	6.68	6.71	69	1,339	5.15%
2020/08/05	12	6.68	1	6.69	6.69	11	1,329	0.83%
2020/08/04	8	6.69	0	0.00	6.70	8	1,311	0.61%
2020/08/03	27	6.82	1	6.77	6.77	26	1,258	2.07%
2020/07/31	26	6.92	0	0.00	6.91	26	1,223	2.12%
2020/07/30	10	7.32	26	7.34	7.31	-16	1,170	-1.37%
2020/07/28	5	7.26	0	0.00	7.26	5	1,067	0.47%
2020/07/27	5	7.29	10	7.34	7.27	-5	1,065	-0.47%
2020/07/24	11	7.38	3	7.38	7.35	8	1,066	0.75%
2020/07/23	10	7.39	4	7.41	7.41	6	1,050	0.57%
2020/07/22	2	7.41	1	7.43	7.40	1	1,051	0.10%
2020/07/21	0	0.00	6	7.36	7.37	-6	1,025	-0.58%
2020/07/20	2	7.32	0	0.00	7.32	2	950	0.21%
2020/07/17	6	7.34	1	7.35	7.33	5	946	0.53%
2020/07/16	0	0.00	1.1	7.32	7.32	-1.1	957	-0.11%
2020/07/15	1	7.27	0	0.00	7.27	1	944	0.11%
2020/07/14	2	7.26	0	0.00	7.25	2	956	0.21%
2020/07/13	0	0.00	3	7.27	7.29	-3	966	-0.31%
2020/07/10	0	0.00	9	7.28	7.25	-9	972	-0.93%
2020/07/09	0	0.00	1	7.33	7.31	-1	978	-0.10%
2020/07/07	2	7.27	5	7.26	7.28	-3	998	-0.30%
2020/07/03	4	7.20	5	7.22	7.22	-1	993	-0.10%
2020/07/01	0	0.00	0	7.20	7.20	0	1,025	0.00%
2020/06/29	3	7.18	0	0.00	7.25	3	1,045	0.29%
2020/06/22	1	7.27	0	0.00	7.28	1	1,068	0.09%
2020/06/18	4	7.25	0	0.00	7.30	4	1,135	0.35%
2020/06/16	11	7.28	0	0.00	7.28	11	1,205	0.91%
2020/06/15	26	7.16	0	0.00	7.17	26	1,239	2.10%
2020/06/12	0	0.00	1	7.10	7.15	-1	1,266	-0.08%
2020/06/08	1	7.25	0	0.00	7.28	1	1,497	0.07%
2020/06/05	0	0.00	1	7.19	7.23	-1	1,524	-0.07%
2020/06/03	3	7.10	15	7.13	7.20	-12	1,566	-0.77%
2020/06/02	1	7.04	0	0.00	7.07	1	1,557	0.06%
2020/06/01	3	6.98	0	0.00	7.04	3	1,558	0.19%
2020/05/29	2	6.98	0	0.00	6.92	2	1,551	0.13%
2020/05/28	3	7.06	0	0.00	7.03	3	1,541	0.19%
2020/05/27	2	7.09	0	0.00	7.08	2	1,546	0.13%
2020/05/25	3	6.98	0	0.00	7.03	3	1,545	0.19%
2020/05/19	1	7.15	0	0.00	7.15	1	1,542	0.06%
2020/05/14	1	7.06	0	0.00	7.04	1	1,550	0.06%
2020/05/13	0	0.00	11	7.08	7.10	-11	1,550	-0.71%
2020/05/12	2	7.09	0	0.00	7.09	2	1,551	0.13%
2020/05/11	0	0.00	7	7.15	7.16	-7	1,546	-0.45%
2020/05/07	2	7.05	0	0.00	7.10	2	1,572	0.13%
2020/05/04	5	7.09	2	7.13	7.12	3	1,560	0.19%
2020/04/28	1	6.96	0	0.00	7.00	1	1,526	0.07%
2020/04/22	0	0.00	5.2	6.85	6.85	-5.2	1,522	-0.34%
2020/04/21	5	6.75	0	0.00	6.67	5	1,518	0.33%
2020/04/20	0	0.00	1	6.87	6.95	-1	1,491	-0.07%
2020/04/17	3	6.90	0	0.00	6.90	3	1,491	0.20%
2020/04/15	0	0.00	1	6.81	6.82	-1	1,452	-0.07%
2020/04/13	2	6.73	5	6.75	6.71	-3	1,417	-0.21%
2020/04/08	5	6.59	0	0.00	6.60	5	1,359	0.37%
2020/03/27	0	0.00	2	6.64	6.63	-2	1,284	-0.16%
2020/03/26	2	6.51	0	0.00	6.58	2	1,262	0.16%
2020/03/25	0	0.00	30	6.50	6.58	-30	1,246	-2.41%
2020/03/23	30	6.00	1	6.41	6.22	29	1,188	2.44%
2020/03/20	1	5.65	0	0.00	5.96	1	1,185	0.08%
2020/03/12	0.1	6.69	1	6.65	6.66	-0.9	944	-0.10%
2020/03/06	0	0.00	1	7.46	7.42	-1	765	-0.13%
2020/03/05	0	0.00	14	7.52	7.49	-14	751	-1.86%
2020/03/04	1	7.48	15	7.49	7.50	-14	752	-1.86%
2020/03/03	0	0.00	30	7.50	7.50	-30	750	-4.00%
2020/03/02	0	0.00	1	7.53	7.47	-1	757	-0.13%
2020/02/25	0	0.00	2.2	7.60	7.62	-2.2	749	-0.29%
2020/02/24	0	0.00	21	7.63	7.61	-21	748	-2.80%
2020/02/20	0	0.00	1	7.64	7.69	-1	756	-0.13%
2020/02/17	0	0.00	8	7.53	7.51	-8	766	-1.04%
2020/02/13	1	7.54	0	0.00	7.54	1	781	0.13%
2020/02/12	1	7.53	0	0.00	7.56	1	797	0.13%
2020/02/11	1	7.53	0	0.00	7.53	1	822	0.12%
2020/02/10	1	7.50	0	0.00	7.51	1	844	0.12%
2020/02/05	1	7.55	2	7.56	7.55	-1	844	-0.12%
2020/02/03	0	0.00	1	7.54	7.55	-1	850	-0.12%
2020/01/30	0	0.00	0	7.61	7.62	0	839	0.00%
2020/01/20	0	0.00	5	7.81	7.83	-5	812	-0.62%
2020/01/17	1	7.79	0	0.00	7.80	1	812	0.12%
2020/01/07	0	0.00	4	7.81	7.80	-4	845	-0.47%
2020/01/06	1	7.80	0	0.00	7.79	1	853	0.12%
2019/12/31	0	0.00	3	7.81	7.81	-3	863	-0.35%
2019/12/27	2	7.85	4	7.87	7.84	-2	872	-0.23%
2019/12/19	0	0.00	1	7.80	7.78	-1	893	-0.11%
2019/12/18	0	0.00	77	7.80	7.80	-77	883	-8.72%
2019/12/17	0	0.00	10	7.82	7.79	-10	872	-1.15%
2019/12/16	0	0.00	2	7.80	7.76	-2	839	-0.24%
2019/12/11	4	7.77	0	0.00	7.77	4	828	0.48%
2019/12/06	2	7.75	0	0.00	7.73	2	880	0.23%
2019/12/05	0	0.00	2	7.77	7.74	-2	895	-0.22%
2019/11/27	0	0.00	31	7.79	7.78	-31	976	-3.17%
2019/11/26	0	0.00	3	7.80	7.79	-3	973	-0.31%
2019/11/20	1	7.72	5	7.75	7.76	-4	998	-0.40%
2019/11/19	0	0.00	30	7.73	7.74	-30	986	-3.04%
2019/11/18	0	7.73	0	0.00	7.73	0	991	0.00%
2019/11/13	1	7.72	0	0.00	7.72	1	981	0.10%
2019/11/11	1	7.81	0	0.00	7.74	1	956	0.10%
2019/11/07	0	0.00	2	7.75	7.75	-2	908	-0.22%
2019/11/06	2	7.73	6	7.74	7.72	-4	886	-0.45%
2019/11/04	0	0.00	2	7.71	7.71	-2	874	-0.23%
2019/10/29	0	0.00	5	7.70	7.68	-5	850	-0.59%
2019/10/28	0	0.00	6	7.71	7.70	-6	843	-0.71%
2019/10/25	0	0.00	3	7.70	7.71	-3	843	-0.36%
2019/10/23	1	7.65	1	7.69	7.67	0	829	0.00%
2019/10/18	0	0.00	3	7.72	7.71	-3	829	-0.36%
2019/10/17	0	0.00	1	7.75	7.73	-1	826	-0.12%
2019/10/16	2	7.68	8	7.75	7.72	-6	823	-0.73%
2019/10/15	1	7.66	0	0.00	7.68	1	822	0.12%
2019/10/09	2	7.62	0	0.00	7.60	2	817	0.24%
2019/10/07	1	7.61	0	0.00	7.61	1	800	0.12%
2019/10/04	1	7.58	0	0.00	7.60	1	802	0.12%
2019/10/03	1	7.59	0	0.00	7.60	1	793	0.13%
2019/09/27	1	7.68	0	0.00	7.67	1	780	0.13%
2019/09/24	10	7.71	0	0.00	7.72	10	888	1.13%
2019/09/23	5	7.72	0	0.00	7.72	5	886	0.56%
2019/09/19	0.1	7.73	0	0.00	7.73	0.1	908	0.01%
2019/09/18	2	7.73	0	0.00	7.73	2	911	0.22%
2019/09/17	1	7.75	9	7.70	7.73	-8	904	-0.88%
2019/09/12	1	7.73	0	0.00	7.75	1	880	0.11%
2019/09/10	2	7.69	0	0.00	7.69	2	859	0.23%
2019/09/05	2	7.65	0	0.00	7.65	2	846	0.24%
2019/09/04	10	7.64	0	0.00	7.65	10	853	1.17%
2019/09/03	1	7.60	5	7.61	7.61	-4	866	-0.46%
2019/08/30	1	7.60	0	0.00	7.63	1	866	0.12%
2019/08/28	89	7.64	0	0.00	7.64	89	885	10.05%
2019/08/26	11	7.65	0	0.00	7.61	11	942	1.17%
2019/08/23	0	0.00	1	7.73	7.74	-1	995	-0.10%
2019/08/21	5	7.71	0	0.00	7.75	5	1,060	0.47%
2019/08/20	10	7.80	0	0.00	7.79	10	1,146	0.87%
2019/08/19	0	0.00	10	7.84	7.84	-10	1,157	-0.86%
2019/08/16	0	0.00	4	7.84	7.79	-4	1,157	-0.35%
2019/08/15	10	7.73	0	0.00	7.75	10	1,159	0.86%
2019/08/12	0.2	7.79	0	0.00	7.79	0.2	1,184	0.02%
2019/08/08	0	0.00	33	7.78	7.79	-33	1,189	-2.77%
2019/08/07	2	7.81	0	0.00	7.78	2	1,211	0.17%
2019/08/06	0	0.00	9	7.72	7.87	-9	1,220	-0.74%
2019/08/01	6	7.85	0	0.00	7.86	6	1,223	0.49%
2019/07/30	0	0.00	10	7.87	7.92	-10	1,247	-0.80%
2019/07/29	2	7.87	0	0.00	7.87	2	1,250	0.16%
2019/07/26	5	7.87	0	0.00	7.88	5	1,252	0.40%
2019/07/25	10	7.86	0	0.00	7.88	10	1,266	0.79%
2019/07/24	11	7.90	0	0.00	7.88	11	1,274	0.86%
2019/07/23	2	7.93	0	0.00	7.94	2	1,264	0.16%
2019/07/22	0	0.00	6	7.91	7.91	-6	1,266	-0.47%
2019/07/19	1	7.93	0	0.00	7.89	1	1,264	0.08%
2019/07/18	10	7.91	0	0.00	7.91	10	1,261	0.79%
2019/07/17	0	0.00	24	7.99	7.97	-24	1,260	-1.90%
2019/07/16	30	7.88	3	7.91	7.96	27	1,251	2.16%
2019/07/15	16	7.89	0	0.00	7.89	16	1,243	1.29%
2019/07/12	15	7.91	0	0.00	7.91	15	1,245	1.20%
2019/07/10	6	7.88	0	0.00	7.89	6	1,258	0.48%
2019/07/09	8	7.90	0	0.00	7.88	8	1,258	0.64%
2019/07/08	28	7.90	0	0.00	7.89	28	1,263	2.22%
2019/07/05	11	7.95	0	0.00	7.97	11	1,270	0.87%
2019/07/03	18	7.83	0	0.00	7.87	18	1,278	1.41%
2019/07/02	157	8.09	14	7.99	7.96	143	1,255	11.39%	大買/鉅額交易
2019/07/01	7	8.21	0	0.00	8.23	7	1,183	0.59%
2019/06/27	21	8.20	0	0.00	8.28	21	1,190	1.76%
2019/06/26	100	8.23	2	8.22	8.25	98	1,185	8.26%
2019/06/24	1	8.33	0	0.00	8.34	1	1,170	0.09%
2019/06/20	1	8.32	0	0.00	8.35	1	1,167	0.09%
2019/06/19	1	8.29	0	0.00	8.30	1	1,169	0.09%
2019/06/17	2	8.31	7	8.24	8.33	-5	1,173	-0.43%
2019/06/13	1	8.22	10	8.22	8.27	-9	1,174	-0.77%
2019/06/12	2	8.27	0	0.00	8.30	2	1,199	0.17%
2019/06/11	1	8.40	0	0.00	8.41	1	1,184	0.08%
2019/06/10	0	0.00	3	8.49	8.43	-3	1,156	-0.26%
2019/06/06	2	8.32	24	8.32	8.31	-22	1,125	-1.96%
2019/06/05	5	8.31	0	0.00	8.32	5	1,124	0.44%
2019/06/04	4	8.39	0	0.00	8.33	4	1,107	0.36%
2019/06/03	6	8.38	2	8.34	8.37	4	1,105	0.36%
2019/05/31	14	8.46	1	8.47	8.43	13	1,116	1.16%
2019/05/30	5	8.44	34	8.48	8.49	-29	1,102	-2.63%
2019/05/29	6	8.21	2	8.23	8.22	4	1,042	0.38%
2019/05/28	0	0.00	8	8.27	8.27	-8	1,020	-0.78%
2019/05/27	1	8.22	0	0.00	8.23	1	969	0.10%
2019/05/17	1	7.83	0	0.00	7.82	1	833	0.12%
2019/05/15	2	7.93	0	0.00	7.93	2	819	0.24%
2019/05/08	1	7.92	3	7.91	7.94	-2	767	-0.26%
2019/05/07	3	7.83	0	0.00	7.83	3	743	0.40%
2019/05/06	10	7.82	0	0.00	7.82	10	739	1.35%
2019/05/03	0	0.00	5	7.93	7.91	-5	741	-0.67%
2019/05/02	1	7.92	0	0.00	7.92	1	737	0.14%
2019/04/30	0	0.00	6	7.88	7.91	-6	721	-0.83%
2019/04/26	1	7.82	0	0.00	7.82	1	705	0.14%
2019/04/19	9	7.80	0	0.00	7.81	9	709	1.27%
2019/04/17	0	0.00	25	7.85	7.89	-25	700	-3.57%
2019/04/16	8	7.82	20	7.87	7.84	-12	691	-1.73%
2019/04/11	4	7.85	0	0.00	7.85	4	663	0.60%
2019/04/10	3	7.80	8	7.88	7.95	-5	645	-0.77%
2019/04/08	4	7.80	31	7.85	7.85	-27	626	-4.31%
2019/04/03	1	7.77	0	0.00	7.85	1	614	0.16%
2019/04/02	30	7.77	0	0.00	7.79	30	607	4.94%
2019/04/01	2	7.81	0	0.00	7.78	2	590	0.34%
2019/03/29	1	7.79	300	7.81	7.84	-299	578	-51.68%	大賣/鉅額交易
2019/03/28	20	7.79	0	0.00	7.80	20	571	3.50%
2019/03/27	11	7.80	0	0.00	7.80	11	568	1.93%
2019/03/26	0	0.00	1	7.84	7.83	-1	564	-0.18%
2019/03/25	41	7.82	0	0.00	7.82	41	565	7.26%
2019/03/22	10	7.85	0	0.00	7.86	10	556	1.80%
2019/03/20	25	7.88	0	0.00	7.92	25	532	4.69%
2019/03/19	10	7.95	10	7.97	7.94	0	508	0.00%
2019/03/18	30	7.98	10	7.96	7.97	20	491	4.07%
2019/03/15	10	7.98	17	7.98	7.97	-7	481	-1.45%
2019/03/14	5	7.75	46	7.73	7.73	-41	446	-9.18%
2019/03/12	0	0.00	10	7.82	7.76	-10	451	-2.21%
2019/03/11	0	0.00	10	7.73	7.75	-10	446	-2.24%
2019/03/07	0	0.00	10	7.70	7.66	-10	440	-2.27%
2019/03/04	6	7.80	0	0.00	7.80	6	361	1.66%
2019/02/26	6	7.90	0	0.00	7.89	6	343	1.75%
2019/02/25	1	7.88	0	0.00	7.91	1	340	0.29%
2019/02/22	6	7.88	0	0.00	7.91	6	336	1.79%
2019/02/21	1	7.91	0	0.00	7.92	1	336	0.30%
2019/02/20	1	7.90	10	7.93	7.92	-9	332	-2.71%
2019/02/19	3	7.89	0	0.00	7.90	3	331	0.91%
2019/02/18	0	0.00	9	7.88	7.89	-9	334	-2.69%
2019/02/15	5	7.86	5	7.85	7.87	0	328	0.00%
2019/02/13	1	7.82	0	0.00	7.84	1	337	0.30%
2019/02/12	7	7.83	0	0.00	7.84	7	352	1.99%
2019/01/29	1	7.79	0	0.00	7.79	1	389	0.26%
2019/01/21	3	7.84	0	0.00	7.84	3	425	0.70%
2019/01/17	5	7.87	0	0.00	7.84	5	446	1.12%
2019/01/08	5	7.87	0	0.00	7.89	5	474	1.05%
2018/12/26	0	0.00	10	8.00	8.00	-10	589	-1.70%
2018/12/24	2	8.00	0	0.00	8.00	2	612	0.33%
2018/12/22	3	8.00	0	0.00	8.00	3	625	0.48%
2018/12/20	6	8.00	1	8.00	8.00	5	661	0.76%
2018/12/19	0	0.00	20	8.00	8.00	-20	661	-3.02%
2018/12/17	0	0.00	13	8.01	8.01	-13	679	-1.91%
2018/12/06	0	0.00	10	7.99	7.96	-10	715	-1.40%
2018/12/05	2	8.01	0	0.00	8.01	2	718	0.28%
2018/12/03	1	8.11	0	0.00	8.11	1	731	0.14%
2018/11/27	0	0.00	10	8.09	8.08	-10	728	-1.37%
2018/11/23	0	0.00	10	8.11	8.11	-10	726	-1.38%
2018/11/15	6	8.13	0	0.00	8.15	6	758	0.79%
2018/11/09	25	8.23	0	0.00	8.25	25	756	3.30%
2018/11/08	10	8.21	0	0.00	8.25	10	746	1.34%
2018/11/06	1	8.00	0	0.00	8.05	1	715	0.14%
2018/10/31	1	7.58	0	0.00	7.61	1	696	0.14%
2018/10/29	7	7.62	0	0.00	7.62	7	682	1.03%
2018/10/25	1	7.51	0	0.00	7.60	1	689	0.15%
2018/10/24	1	7.55	0	0.00	7.61	1	677	0.15%
2018/10/22	0	0.00	1	7.67	7.73	-1	680	-0.15%
2018/10/17	9	7.82	0	0.00	7.72	9	677	1.33%
2018/10/16	30	7.80	1	7.74	7.90	29	664	4.36%
2018/10/11	5	7.89	1	7.82	7.68	4	642	0.62%
2018/10/08	0	0.00	9	8.12	8.12	-9	606	-1.48%
2018/10/05	1	8.19	0	0.00	8.15	1	606	0.16%
2018/10/03	1	8.20	0	0.00	8.20	1	632	0.16%
2018/10/02	0	0.00	1	8.23	8.22	-1	627	-0.16%
2018/10/01	2	8.25	4	8.24	8.25	-2	615	-0.32%
2018/09/26	1	8.24	0	0.00	8.24	1	583	0.17%
2018/09/21	1	8.21	0	0.00	8.24	1	582	0.17%
2018/09/19	0	0.00	2	8.23	8.22	-2	573	-0.35%
2018/09/18	0	0.00	10	8.20	8.22	-10	563	-1.78%
2018/09/14	0	0.00	30	8.20	8.21	-30	574	-5.22%
2018/09/13	0	0.00	10	8.20	8.16	-10	570	-1.75%
2018/09/10	3	8.09	0	0.00	8.09	3	582	0.51%
2018/09/03	0	0.00	10	8.20	8.20	-10	609	-1.64%
2018/08/30	1	8.20	0	0.00	8.20	1	668	0.15%
2018/08/24	3	8.30	0	0.00	8.28	3	715	0.42%
2018/08/23	1	8.22	10	8.30	8.30	-9	730	-1.23%
2018/08/15	3	8.17	1	8.20	8.18	2	733	0.27%
2018/08/14	5	8.19	0	0.00	8.21	5	735	0.68%
2018/08/13	3	8.24	0	0.00	8.20	3	749	0.40%
2018/08/10	4	8.26	0	0.00	8.28	4	761	0.53%
2018/08/09	1	8.24	0	0.00	8.27	1	777	0.13%
2018/08/07	1	8.22	0	0.00	8.25	1	783	0.13%
2018/08/03	1	8.21	0	0.00	8.24	1	802	0.12%
2018/08/02	2	8.20	0	0.00	8.21	2	822	0.24%
2018/07/30	0	0.00	1	8.18	8.18	-1	811	-0.12%
2018/07/26	0	0.00	10	8.13	8.13	-10	806	-1.24%
2018/07/24	1	8.11	0	0.00	8.13	1	822	0.12%
2018/07/11	2	8.38	0	0.00	8.37	2	814	0.25%
2018/07/05	3	8.43	0	0.00	8.42	3	820	0.37%
2018/07/03	0	0.00	20	8.50	8.45	-20	833	-2.40%
2018/06/29	2	8.49	14	8.50	8.48	-12	836	-1.43%
2018/06/28	0	0.00	5	8.50	8.49	-5	831	-0.60%
2018/06/25	2	8.54	0	0.00	8.57	2	822	0.24%
2018/06/22	34	8.51	0	0.00	8.50	34	822	4.13%
2018/06/21	33	8.56	0	0.00	8.52	33	838	3.94%
2018/06/20	1	8.50	0	0.00	8.51	1	855	0.12%
2018/06/12	2	8.50	0	0.00	8.51	2	880	0.23%
2018/06/11	1	8.57	0	0.00	8.55	1	876	0.11%
2018/06/08	4	8.57	0	0.00	8.56	4	860	0.46%
2018/06/06	1	8.49	0	0.00	8.50	1	821	0.12%
2018/05/31	1	8.49	0	0.00	8.52	1	814	0.12%
2018/05/30	12	8.49	0	0.00	8.49	12	810	1.48%
2018/05/29	1	8.52	0	0.00	8.52	1	802	0.12%
2018/05/28	0	0.00	3	8.53	8.52	-3	829	-0.36%
2018/05/25	2	8.54	0	0.00	8.53	2	854	0.23%
2018/05/24	1	8.55	0	0.00	8.56	1	870	0.11%
2018/05/17	1	8.52	0	0.00	8.50	1	944	0.11%
2018/05/14	1	8.50	0	0.00	8.54	1	1,024	0.10%
2018/05/11	5	8.50	0	0.00	8.51	5	1,040	0.48%
2018/05/10	8	8.51	0	0.00	8.52	8	1,036	0.77%
2018/05/07	2	8.53	0	0.00	8.53	2	1,064	0.19%
2018/05/03	3	8.52	0	0.00	8.53	3	1,085	0.28%
2018/05/02	31	8.51	0	0.00	8.58	31	1,109	2.79%
2018/04/27	1	8.58	0	0.00	8.61	1	1,183	0.08%
2018/04/26	4	8.56	0	0.00	8.55	4	1,231	0.32%
2018/04/25	10	8.53	0	0.00	8.55	10	1,252	0.80%
2018/04/24	1	8.57	0	0.00	8.57	1	1,307	0.08%
2018/04/23	5	8.61	0	0.00	8.61	5	1,351	0.37%
2018/04/19	4	8.58	0	0.00	8.61	4	1,416	0.28%
2018/04/18	2	8.60	0	0.00	8.60	2	1,440	0.14%
2018/04/17	18	8.61	0	0.00	8.59	18	1,493	1.21%
2018/04/16	22	8.69	0	0.00	8.70	22	1,493	1.47%
2018/04/13	2	8.72	6	8.71	8.70	-4	1,504	-0.27%
2018/04/12	4	8.71	1	8.75	8.73	3	1,552	0.19%
2018/04/11	5	8.70	0	0.00	8.74	5	1,568	0.32%
2018/04/10	10	8.72	0	0.00	8.74	10	1,581	0.63%
2018/04/09	11	8.72	0	0.00	8.73	11	1,601	0.69%
2018/04/03	0	0.00	5	8.71	8.74	-5	1,610	-0.31%
2018/04/02	5	8.70	0	0.00	8.71	5	1,636	0.31%
2018/03/26	2	8.65	16	8.66	8.70	-14	1,702	-0.82%
2018/03/23	86	8.71	0	0.00	8.69	86	1,703	5.05%
2018/03/22	2	8.77	0	0.00	8.77	2	1,691	0.12%
2018/03/21	15	8.78	0	0.00	8.78	15	1,683	0.89%
2018/03/20	19	8.76	5	8.77	8.78	14	1,677	0.83%
2018/03/16	20	8.80	2	8.78	8.78	18	1,673	1.08%
2018/03/15	0	0.00	10	8.79	8.80	-10	1,689	-0.59%
2018/03/14	1	8.78	20	8.79	8.80	-19	1,688	-1.12%
2018/03/13	5	8.80	0	0.00	8.80	5	1,688	0.30%
2018/03/09	1	8.80	0	0.00	8.81	1	1,694	0.06%
2018/03/06	73	8.80	0	0.00	8.80	73	1,779	4.10%
2018/03/02	3	8.88	0	0.00	8.89	3	1,952	0.15%
2018/03/01	20	8.90	0	0.00	8.89	20	1,968	1.02%
2018/02/27	1	8.80	0	0.00	9.07	1	1,965	0.05%
2018/02/26	2	8.80	0	0.00	8.80	2	1,965	0.10%
2018/02/23	30	8.79	1	8.85	8.79	29	1,986	1.46%
2018/02/21	50	8.78	0	0.00	8.79	50	2,129	2.35%
2018/02/12	32	8.71	0	0.00	8.72	32	2,131	1.50%
2018/02/09	12	8.60	6	8.78	8.73	6	2,130	0.28%
2018/02/08	46	8.73	5	8.72	8.70	41	2,123	1.93%
2018/02/07	2	8.76	0	0.00	8.76	2	2,181	0.09%
2018/02/06	38	8.75	0	0.00	8.70	38	2,267	1.68%
2018/02/05	2	8.90	0	0.00	8.90	2	2,215	0.09%
2018/02/01	3	8.98	34	8.99	8.98	-31	2,183	-1.42%
2018/01/31	5	8.99	0	0.00	8.99	5	2,171	0.23%
2018/01/30	8	9.01	0	0.00	9.01	8	2,155	0.37%
2018/01/26	7	9.07	0	0.00	9.07	7	2,124	0.33%
2018/01/25	5	9.08	0	0.00	9.10	5	2,112	0.24%
2018/01/24	10	9.09	0	0.00	9.07	10	2,088	0.48%
2018/01/23	869	9.16	0	0.00	9.15	869	2,060	42.17%	大買/鉅額交易
2018/01/22	184	9.07	50	9.12	9.12	134	1,994	6.72%	大買/鉅額交易
2018/01/19	0	0.00	11	8.99	9.01	-11	1,944	-0.57%
2018/01/18	56	9.01	0	0.00	9.00	56	1,921	2.91%
2018/01/17	0	0.00	1	9.03	9.03	-1	1,857	-0.05%
2018/01/15	1	8.98	20	9.01	8.98	-19	1,768	-1.07%
2018/01/12	61	9.01	0	0.00	9.00	61	1,739	3.51%
2018/01/10	0	0.00	1	8.99	8.97	-1	1,650	-0.06%
2018/01/08	2	8.95	0	0.00	8.96	2	1,600	0.12%
2018/01/05	1	8.93	0	0.00	8.92	1	1,549	0.06%
2018/01/04	15	8.91	0	0.00	8.91	15	1,526	0.98%
2018/01/03	2	8.92	0	0.00	8.91	2	1,507	0.13%
2018/01/02	0	0.00	5	8.93	8.91	-5	1,483	-0.34%