王道銀行 (2897)-元大-內湖券商分點個股進出

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

王道銀行

(2897)

可現股當沖

股價
10.55
漲跌
--
漲幅
0.00%
成交量
7,687張
產業
上市金融類股
211人加入追蹤

立即追蹤
本地時間:14:30

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

王道銀行 (2897)籌碼相關－元大-內湖券商分點個股進出

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

元大-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	0	0.00	3	10.45	10.55	-3	9,007	-0.03%
2024/06/19	0	0.00	1	10.55	10.50	-1	8,973	-0.01%
2024/06/14	4	10.50	0	0.00	10.45	4	9,065	0.04%
2024/06/13	0	0.00	1.3	10.51	10.50	-1.3	9,134	-0.01%
2024/06/12	1.3	10.60	0.2	10.50	10.50	1	9,225	0.01%
2024/06/11	10	10.70	10	10.75	10.70	0	9,359	0.00%
2024/06/07	2	10.70	0	0.00	10.75	2	9,430	0.02%
2024/06/06	0	0.00	12	10.59	10.60	-12	9,301	-0.13%
2024/06/05	1.3	10.59	0	0.00	10.55	1.3	9,339	0.01%
2024/06/03	0	0.00	4	10.55	10.55	-4	9,478	-0.04%
2024/05/31	1.2	10.51	0	0.00	10.50	1.2	9,529	0.01%
2024/05/29	2	10.48	0	0.00	10.45	2	9,696	0.02%
2024/05/28	0	0.00	18	10.55	10.55	-18	9,627	-0.19%
2024/05/21	3	10.55	3	10.55	10.65	0	9,352	0.00%
2024/05/20	3	10.90	0	0.00	10.80	3	9,200	0.03%
2024/05/15	0	0.00	1	10.65	10.60	-1	8,707	-0.01%
2024/05/14	0	0.00	19	10.49	10.50	-19	8,568	-0.22%
2024/05/13	4	10.40	3	10.40	10.55	1	8,344	0.01%
2024/05/06	11	10.20	6	10.15	10.15	5	7,645	0.07%
2024/04/30	0	0.00	1	9.98	9.98	-1	7,141	-0.01%
2024/04/29	15	9.98	0	0.00	10.00	15	7,042	0.21%
2024/04/25	0.2	9.88	0	0.00	9.88	0.2	6,849	0.00%
2024/04/23	11.2	9.85	1	9.85	9.85	10.2	6,907	0.15%
2024/04/19	1	9.75	5	9.74	9.76	-4	6,796	-0.06%
2024/04/18	3	9.84	0	0.00	9.85	3	6,602	0.05%
2024/04/17	0	0.00	7	9.87	9.87	-7	6,527	-0.11%
2024/04/16	1	10.05	0	0.00	9.86	1	6,444	0.02%
2024/04/11	0	0.00	4	10.05	10.10	-4	5,901	-0.07%
2024/04/10	3	10.10	0	0.00	10.05	3	5,851	0.05%
2024/04/03	1	9.95	0	0.00	9.95	1	5,591	0.02%
2024/04/01	0	0.00	3	10.05	10.00	-3	5,604	-0.05%
2024/03/29	0	10.00	0	0.00	10.05	0	5,579	0.00%
2024/03/27	0	0.00	2	9.98	10.00	-2	5,396	-0.04%
2024/03/26	1	9.90	1	9.95	9.90	0	5,303	0.00%
2024/03/25	8	9.93	0	0.00	9.91	8	5,268	0.15%
2024/03/22	1	9.99	0	0.00	9.97	1	5,233	0.02%
2024/03/14	0	0.00	4	10.25	10.25	-4	5,086	-0.08%
2024/03/13	0	0.00	5	10.05	10.10	-5	4,733	-0.11%
2024/03/12	2	10.05	2	10.05	10.05	0	4,546	0.00%
2024/03/11	3	10.05	4	10.05	10.05	-1	4,477	-0.02%
2024/03/08	7	9.97	4	10.00	9.96	3	4,344	0.07%
2024/03/05	5	10.00	16.1	10.01	10.00	-11.1	4,040	-0.27%
2024/03/01	0	0.00	3	9.98	9.86	-3	3,773	-0.08%
2024/02/29	0	0.00	23	9.83	9.95	-23	3,746	-0.61%
2024/02/26	0	0.00	1	9.76	9.76	-1	3,614	-0.03%
2024/02/23	1	9.75	0	0.00	9.74	1	3,593	0.03%
2024/02/22	0	0.00	1	9.79	9.78	-1	3,559	-0.03%
2024/02/21	3	9.80	0	0.00	9.80	3	3,560	0.08%
2024/02/20	0	0.00	10	9.91	9.85	-10	3,530	-0.28%
2024/02/19	0	0.00	4	9.79	9.86	-4	3,485	-0.11%
2024/02/02	2	9.41	0	0.00	9.41	2	3,308	0.06%
2024/01/30	1	9.44	0	0.00	9.43	1	3,281	0.03%
2024/01/25	0	9.51	0	0.00	9.48	0	3,270	0.00%
2024/01/24	10	9.51	2	9.46	9.50	8	3,266	0.24%
2024/01/23	5	9.45	0	0.00	9.45	5	3,256	0.15%
2024/01/22	0	0.00	71	9.42	9.41	-71	3,280	-2.16%
2024/01/19	1	9.38	0	0.00	9.39	1	3,253	0.03%
2024/01/18	0.3	9.35	0	0.00	9.33	0.3	3,254	0.01%
2024/01/17	7	9.33	0	0.00	9.36	7	3,225	0.22%
2024/01/16	4	9.49	0	0.00	9.41	4	3,155	0.13%
2024/01/15	1	9.61	0	0.00	9.58	1	3,038	0.03%
2024/01/11	15	9.71	0	0.00	9.68	15	2,984	0.50%
2024/01/08	5	9.95	13	9.93	9.93	-8	2,867	-0.28%
2024/01/05	0	0.00	2	9.95	9.93	-2	2,881	-0.07%
2024/01/02	4	9.99	0	0.00	9.99	4	2,875	0.14%
2023/12/27	5	9.91	2	9.96	9.97	3	2,770	0.11%
2023/12/26	0	0.00	50	9.89	9.91	-50	2,730	-1.83%
2023/12/22	0	0.00	1	9.88	9.85	-1	2,718	-0.04%
2023/12/21	1	9.88	0	0.00	9.87	1	2,729	0.04%
2023/12/19	0	0.00	6	9.89	9.87	-6	2,689	-0.22%
2023/12/18	2	9.97	0	0.00	9.97	2	2,657	0.08%
2023/12/14	0	0.00	3	10.10	10.05	-3	2,536	-0.12%
2023/12/13	0	0.00	35	10.01	10.05	-35	2,433	-1.44%
2023/12/12	0	0.00	5	9.91	9.93	-5	2,250	-0.22%
2023/12/11	5	9.89	0	0.00	9.93	5	2,228	0.22%
2023/12/04	0	0.00	18	9.73	9.71	-18	2,126	-0.85%
2023/11/30	0	0.00	6	9.72	9.72	-6	2,254	-0.27%
2023/11/29	0	0.00	20	9.74	9.73	-20	2,295	-0.87%
2023/11/28	20	9.79	5	9.75	9.76	15	2,340	0.64%
2023/11/17	6	9.62	0	0.00	9.61	6	2,369	0.25%
2023/11/03	0	0.00	0.7	9.51	9.55	-0.7	3,079	-0.02%
2023/11/02	0	0.00	0.5	9.45	9.45	-0.5	3,094	-0.02%
2023/10/30	3	9.32	0	0.00	9.30	3	3,312	0.09%
2023/10/26	0	0.00	1	9.37	9.37	-1	3,405	-0.03%
2023/10/20	1	9.43	1	9.43	9.43	0	3,745	0.00%
2023/10/04	0	0.00	7	9.43	9.36	-7	3,966	-0.18%
2023/09/28	0	0.00	10	9.51	9.51	-10	4,033	-0.25%
2023/09/19	0	0.00	0	9.63	9.63	0	4,230	0.00%
2023/09/18	0	0.00	13	9.60	9.66	-13	4,263	-0.30%
2023/09/13	2	9.61	0	0.00	9.62	2	4,366	0.05%
2023/09/12	1	9.60	0	0.00	9.65	1	4,426	0.02%
2023/09/08	0	0.00	2	9.70	9.75	-2	4,484	-0.04%
2023/09/07	0	0.00	1	9.77	9.78	-1	4,509	-0.02%
2023/09/06	0	0.00	3	9.99	9.93	-3	4,501	-0.07%
2023/09/04	2	9.75	0	0.00	9.87	2	4,363	0.05%
2023/08/22	10	9.18	0	0.00	9.20	10	4,361	0.23%
2023/08/17	1	8.90	0	0.00	9.01	1	4,365	0.02%
2023/08/16	4	9.00	0	0.00	8.98	4	4,449	0.09%
2023/08/15	30	9.21	0	0.00	9.19	30	4,305	0.70%
2023/08/14	9	9.34	0	0.00	9.24	9	4,383	0.21%
2023/08/11	1	9.72	0	0.00	9.72	1	4,233	0.02%
2023/08/08	1	9.88	0	0.00	9.88	1	4,436	0.02%
2023/08/04	1	9.82	7	9.85	9.84	-6	4,471	-0.13%
2023/07/28	1	10.00	1	10.00	10.00	0	4,555	0.00%
2023/07/27	7	10.05	0	0.00	10.05	7	4,545	0.15%
2023/07/26	0	0.00	49	10.20	10.25	-49	4,466	-1.10%
2023/07/13	2	10.05	0	0.00	10.00	2	4,628	0.04%
2023/07/07	10	9.99	0	0.00	10.00	10	5,115	0.20%
2023/07/06	10	10.05	0	0.00	10.00	10	5,077	0.20%
2023/07/05	0	0.00	1	10.10	10.10	-1	5,062	-0.02%
2023/07/03	40	10.15	0	0.00	10.15	40	5,165	0.77%
2023/06/30	1	10.15	0	0.00	10.20	1	5,166	0.02%
2023/06/27	0	0.00	3	10.05	10.05	-3	5,144	-0.06%
2023/06/26	0	0.00	1	10.05	10.05	-1	5,110	-0.02%
2023/06/21	0	0.00	3	10.07	10.05	-3	5,098	-0.06%
2023/06/20	0	0.00	1	10.05	10.05	-1	5,136	-0.02%
2023/06/19	0	0.00	1	10.05	10.05	-1	5,106	-0.02%
2023/06/14	0	0.00	1	10.15	10.20	-1	5,090	-0.02%
2023/06/12	2	10.20	2	10.15	10.15	0	5,279	0.00%
2023/06/09	0	0.00	1	10.25	10.25	-1	5,416	-0.02%
2023/06/05	0	0.00	10	10.26	10.25	-10	5,786	-0.17%
2023/06/01	2	10.20	0	0.00	10.20	2	5,771	0.03%
2023/05/31	0	0.00	3	10.15	10.30	-3	5,844	-0.05%
2023/05/29	0	0.00	5	10.23	10.20	-5	5,929	-0.08%
2023/05/26	0	0.00	3	10.18	10.20	-3	5,959	-0.05%
2023/05/24	0	0.00	5	10.20	10.20	-5	6,021	-0.08%
2023/05/23	2	10.30	0	0.00	10.25	2	6,034	0.03%
2023/05/22	0	0.00	1	10.30	10.35	-1	6,047	-0.02%
2023/05/19	2	10.15	0	0.00	10.15	2	5,908	0.03%
2023/05/18	2	10.25	70	10.26	10.25	-68	5,908	-1.15%
2023/05/17	1	10.20	0	0.00	10.20	1	5,802	0.02%
2023/05/16	1	10.15	4	10.11	10.15	-3	5,770	-0.05%
2023/05/11	15	9.95	0	0.00	9.97	15	5,621	0.27%
2023/05/10	5	9.93	0	0.00	9.95	5	5,679	0.09%
2023/05/09	0	0.00	39	9.93	9.94	-39	5,749	-0.68%
2023/05/05	9	9.99	31	9.97	9.96	-22	5,977	-0.37%
2023/05/04	12	10.10	31	10.08	10.10	-19	5,966	-0.32%
2023/05/03	0	0.00	0.8	10.20	10.20	-0.8	5,883	-0.01%
2023/05/02	10	10.30	0	0.00	10.35	10	5,913	0.17%
2023/04/28	13	10.25	0	0.00	10.25	13	6,021	0.22%
2023/04/27	40	10.10	0	0.00	10.15	40	5,988	0.67%
2023/04/26	0	0.00	5	10.05	10.05	-5	6,002	-0.08%
2023/04/25	0	0.00	5	10.05	10.05	-5	6,047	-0.08%
2023/04/24	0	0.00	1	10.05	10.05	-1	6,146	-0.02%
2023/04/21	2	10.20	0	0.00	10.05	2	6,509	0.03%
2023/04/20	0	0.00	12	10.10	10.15	-12	6,441	-0.19%
2023/04/19	2	10.20	20	10.20	10.15	-18	6,360	-0.28%
2023/04/18	41	10.45	34	10.36	10.30	7	6,194	0.11%
2023/04/17	1	10.20	0	0.00	10.20	1	5,989	0.02%
2023/04/14	0	0.00	2	10.10	10.05	-2	5,806	-0.03%
2023/04/13	2	9.98	12.5	10.00	10.00	-10.5	5,663	-0.19%
2023/04/12	0	0.00	1	9.93	9.96	-1	5,481	-0.02%
2023/04/07	0	0.00	3	9.84	9.83	-3	5,345	-0.06%
2023/04/06	3	9.84	1	9.87	9.83	2	5,298	0.04%
2023/03/20	5	9.40	0	0.00	9.41	5	4,881	0.10%
2023/03/17	5	9.32	0	0.00	9.40	5	4,844	0.10%
2023/03/16	6	9.11	4	8.95	9.15	2	4,791	0.04%
2023/03/15	1	9.40	10	9.33	9.25	-9	4,638	-0.19%
2023/03/14	3	9.54	0	0.00	9.42	3	4,533	0.07%
2023/03/10	1	9.80	0	0.00	9.82	1	4,248	0.02%
2023/03/09	0	0.00	11.5	9.98	9.96	-11.5	4,124	-0.28%
2023/03/08	0	0.00	1	9.79	9.85	-1	3,980	-0.03%
2023/03/06	2	9.68	10	9.65	9.70	-8	3,879	-0.21%
2023/03/03	0	0.00	1	9.70	9.62	-1	3,870	-0.03%
2023/03/01	0	0.00	3.2	9.78	9.77	-3.2	3,710	-0.09%
2023/02/24	5	9.72	0	0.00	9.71	5	3,614	0.14%
2023/02/22	1	9.56	0	0.00	9.63	1	3,493	0.03%
2023/02/20	0	0.00	12	9.69	9.68	-12	3,411	-0.35%
2023/02/15	0	0.00	30	9.67	9.67	-30	3,403	-0.88%
2023/02/14	0	0.00	1	9.71	9.71	-1	3,361	-0.03%
2023/02/10	3	9.64	0	0.00	9.63	3	3,220	0.09%
2023/02/09	2	9.60	0	0.00	9.60	2	3,183	0.06%
2023/02/08	2	9.57	9	9.60	9.60	-7	3,151	-0.22%
2023/02/07	1	9.67	3	9.66	9.68	-2	3,034	-0.07%
2023/02/06	2	9.73	16	9.65	9.71	-14	2,939	-0.48%
2023/02/03	10	9.68	9	9.65	9.74	1	2,862	0.03%
2023/02/02	34	9.45	0	0.00	9.53	34	2,642	1.29%
2023/02/01	5	9.31	0	0.00	9.29	5	2,465	0.20%
2023/01/31	0	0.00	10	9.23	9.25	-10	2,425	-0.41%
2023/01/30	37	9.23	1	9.25	9.24	36	2,378	1.51%
2023/01/17	0	0.00	10	9.08	9.10	-10	2,227	-0.45%
2023/01/16	2	9.11	0	0.00	9.08	2	2,216	0.09%
2023/01/13	21	9.15	4	9.18	9.13	17	2,187	0.78%
2023/01/12	3	9.14	1	9.14	9.17	2	2,174	0.09%
2023/01/11	30	9.10	27	9.10	9.11	3	2,017	0.15%
2023/01/10	0	0.00	1	8.51	8.51	-1	1,624	-0.06%
2023/01/09	0	0.00	5	8.48	8.46	-5	1,617	-0.31%
2023/01/04	0	0.00	3	8.35	8.35	-3	1,708	-0.18%
2022/12/29	2	8.30	0	0.00	8.29	2	1,758	0.11%
2022/12/09	0	0.00	1	8.48	8.47	-1	2,149	-0.05%
2022/12/07	0	0.00	5	8.53	8.50	-5	2,188	-0.23%
2022/11/30	0	0.00	5	8.53	8.55	-5	2,329	-0.21%
2022/11/24	0	0.00	0.6	8.41	8.41	-0.6	2,444	-0.02%
2022/11/23	1	8.41	5	8.43	8.41	-4	2,438	-0.16%
2022/11/17	0	0.00	5	8.26	8.26	-5	2,478	-0.20%
2022/11/15	0	0.00	0.4	8.40	8.40	-0.4	2,466	-0.02%
2022/11/08	50	8.16	0	0.00	8.15	50	2,481	2.02%
2022/11/07	4	8.11	0	0.00	8.15	4	2,492	0.16%
2022/10/28	0	7.96	0	0.00	7.92	0	2,770	0.00%
2022/10/24	0	0.00	7	7.95	7.94	-7	2,819	-0.25%
2022/10/14	1	8.03	2	8.02	8.00	-1	3,015	-0.03%
2022/10/13	0	0.00	9	7.97	7.90	-9	3,070	-0.29%
2022/09/13	0	0.00	30	8.76	8.75	-30	3,399	-0.88%
2022/09/12	5	8.76	0	0.00	8.79	5	3,430	0.15%
2022/09/07	1	8.47	0	0.00	8.47	1	3,395	0.03%
2022/08/31	20	8.68	0	0.00	8.69	20	3,433	0.58%
2022/08/26	10	8.63	0.4	8.64	8.61	9.6	3,551	0.27%
2022/08/15	3	8.58	0	0.00	8.57	3	3,885	0.08%
2022/08/12	4	8.49	1	8.50	8.51	3	3,922	0.08%
2022/08/11	4	8.46	5	8.48	8.51	-1	3,970	-0.03%
2022/08/09	8	8.23	0	0.00	8.25	8	4,059	0.20%
2022/08/02	0.1	8.14	2	8.14	8.16	-1.9	4,397	-0.04%
2022/08/01	0	0.00	6	8.20	8.20	-6	4,651	-0.13%
2022/07/29	3	8.25	0	0.00	8.16	3	4,750	0.06%
2022/07/28	0	0.00	5	8.22	8.21	-5	4,839	-0.10%
2022/07/27	6	8.12	3	8.16	8.19	3	4,877	0.06%
2022/07/25	0	0.00	3	8.14	8.15	-3	4,864	-0.06%
2022/07/22	1	8.04	6	8.04	8.08	-5	4,933	-0.10%
2022/07/21	7	7.88	0	0.00	7.95	7	4,994	0.14%
2022/07/19	0	0.00	2	8.01	7.98	-2	5,200	-0.04%
2022/07/15	0	0.00	20	8.10	8.09	-20	5,469	-0.37%
2022/07/12	3	8.21	0	0.00	8.03	3	5,958	0.05%
2022/07/11	0	0.00	10	8.37	8.34	-10	6,160	-0.16%
2022/07/06	0	0.00	2	8.40	8.37	-2	6,977	-0.03%
2022/07/04	0	0.00	2	8.37	8.36	-2	7,835	-0.03%
2022/07/01	1	8.50	50	8.65	8.46	-49	8,621	-0.57%
2022/06/27	3	8.93	5	8.94	8.92	-2	10,135	-0.02%
2022/06/24	0	0.00	4	8.87	8.89	-4	10,461	-0.04%
2022/06/23	0	0.00	10	8.73	8.75	-10	10,846	-0.09%
2022/06/22	0	0.00	12	8.85	8.74	-12	11,458	-0.10%
2022/06/21	0	0.00	10	8.86	8.86	-10	13,696	-0.07%
2022/06/16	6	8.99	0	0.00	8.81	6	15,533	0.04%
2022/06/14	3	8.82	35	8.80	8.85	-32	16,129	-0.20%
2022/06/13	3	8.70	0	0.00	8.71	3	16,142	0.02%
2022/06/10	5	8.97	0	0.00	8.94	5	16,139	0.03%
2022/06/09	2	9.05	0	0.00	9.04	2	16,190	0.01%
2022/06/08	0	0.00	10	8.93	8.97	-10	16,215	-0.06%
2022/06/07	17	8.86	1	8.87	8.86	16	16,225	0.10%
2022/06/06	16	8.89	10	8.94	8.91	6	16,273	0.04%
2022/06/01	0	0.00	10	8.83	8.80	-10	16,390	-0.06%
2022/05/31	4	8.85	0	0.00	8.83	4	16,419	0.02%
2022/05/30	22	8.79	0	0.00	8.78	22	16,408	0.13%
2022/05/27	6	8.62	0	0.00	8.62	6	16,255	0.04%
2022/05/26	0	0.00	10	8.58	8.58	-10	16,206	-0.06%
2022/05/25	20.1	8.60	0	0.00	8.60	20.1	16,281	0.12%
2022/05/18	0	0.00	110	8.65	8.70	-110	16,597	-0.66%	大賣/鉅額交易
2022/05/17	1	8.59	0	0.00	8.57	1	16,552	0.01%
2022/05/16	0	0.00	3	8.58	8.59	-3	16,571	-0.02%
2022/05/13	0	0.00	30	8.56	8.61	-30	16,657	-0.18%
2022/05/12	2	8.54	0	0.00	8.48	2	16,737	0.01%
2022/05/11	0.3	8.80	50	8.76	8.76	-49.7	16,784	-0.30%
2022/05/10	18	8.87	0	0.00	8.95	18	16,831	0.11%
2022/05/09	1	8.95	5	8.85	8.67	-4	16,916	-0.02%
2022/05/06	50.3	9.14	30	9.13	9.13	20.3	16,773	0.12%
2022/05/04	0	0.00	25	9.42	9.45	-25	16,853	-0.15%
2022/05/03	0	0.00	44	9.39	9.38	-44	16,900	-0.26%
2022/04/29	11	9.53	5	9.54	9.54	6	16,972	0.04%
2022/04/28	7	9.53	0	0.00	9.50	7	17,102	0.04%
2022/04/27	2	9.60	25	9.58	9.55	-23	17,147	-0.13%
2022/04/26	26	9.81	6.1	9.75	9.76	19.9	17,355	0.11%
2022/04/25	16	9.72	5	9.66	9.67	11	17,660	0.06%
2022/04/22	15.1	9.76	20	9.75	9.99	-5	18,078	-0.03%
2022/04/21	7.1	9.66	20	9.72	9.68	-13	19,660	-0.07%
2022/04/20	8	9.69	0	0.00	9.77	8	20,780	0.04%
2022/04/19	10	9.71	1	9.68	9.69	9	20,910	0.04%
2022/04/18	28	9.56	20	9.64	9.55	8	21,217	0.04%
2022/04/15	24	9.96	1	9.95	9.96	23	20,854	0.11%
2022/04/14	50	10.08	1	10.05	10.00	49	20,616	0.24%
2022/04/13	17	10.18	4	10.17	10.30	13	20,313	0.06%
2022/04/12	50	10.16	3	10.18	10.15	47	20,010	0.23%
2022/04/11	22	10.37	2	10.35	10.35	20	19,793	0.10%
2022/04/08	6	10.56	1	10.55	10.65	5	19,271	0.03%
2022/04/07	37	10.60	14.2	10.63	10.50	22.8	18,920	0.12%
2022/04/06	11.2	10.46	10	10.56	10.60	1.2	18,120	0.01%
2022/04/01	44	10.43	50.3	10.37	10.35	-6.3	17,639	-0.04%
2022/03/31	22	10.27	39	10.41	10.25	-17	17,251	-0.10%
2022/03/30	8	10.21	10	10.25	10.25	-2	16,852	-0.01%
2022/03/29	86.2	10.10	0	0.00	10.10	86.2	16,509	0.52%
2022/03/28	33.2	10.17	8	10.23	10.20	25.2	16,133	0.16%
2022/03/25	88.2	10.37	31	10.27	10.30	57.2	15,702	0.36%
2022/03/24	263.3	10.99	177.5	10.94	10.65	85.8	15,059	0.57%	大買/大賣/
2022/03/23	34	10.66	77	10.75	11.00	-43	12,773	-0.34%
2022/03/22	12.1	9.71	40	9.89	10.00	-27.9	11,587	-0.24%
2022/03/21	12.2	9.57	43	9.59	9.62	-30.8	11,062	-0.28%
2022/03/18	70	9.40	1	9.50	9.50	69	10,790	0.64%
2022/03/17	3	9.16	43	9.12	9.11	-40	10,324	-0.39%
2022/03/16	0	0.00	7	9.07	9.01	-7	10,146	-0.07%
2022/03/15	1	8.98	20	9.01	8.99	-19	10,074	-0.19%
2022/03/14	0	0.00	3	9.01	9.02	-3	10,018	-0.03%
2022/03/11	42	8.95	11	8.91	8.95	31	9,950	0.31%
2022/03/10	0	0.00	20	8.85	8.87	-20	9,891	-0.20%
2022/03/08	0	0.00	2	8.45	8.44	-2	9,738	-0.02%
2022/03/07	2	8.54	0	0.00	8.53	2	9,669	0.02%
2022/03/04	10	8.87	0	0.00	8.85	10	9,562	0.10%
2022/03/03	0	0.00	1	8.95	8.94	-1	9,525	-0.01%
2022/02/25	0	0.00	2	8.76	8.81	-2	9,463	-0.02%
2022/02/24	10	8.91	19	8.95	8.86	-9	9,396	-0.10%
2022/02/23	2	9.01	0	0.00	9.01	2	9,317	0.02%
2022/02/22	18	8.99	0	0.00	9.01	18	9,350	0.19%
2022/02/21	1	9.10	23	9.12	9.11	-22	9,318	-0.24%
2022/02/18	20	9.11	24	9.05	9.12	-4	9,325	-0.04%
2022/02/17	0	0.00	1	9.04	9.11	-1	9,214	-0.01%
2022/02/16	5	9.04	0	0.00	9.06	5	9,119	0.05%
2022/02/15	12	9.03	0	0.00	9.00	12	9,066	0.13%
2022/02/14	20	9.12	12	9.08	9.02	8	8,916	0.09%
2022/02/11	0	0.00	1	8.94	9.07	-1	8,777	-0.01%
2022/02/10	1	8.95	2	8.93	8.94	-1	8,615	-0.01%
2022/02/09	3	9.02	2	9.14	9.05	1	8,491	0.01%
2022/02/08	1	8.90	0	0.00	9.02	1	8,251	0.01%
2022/02/07	25	8.85	22	8.80	8.88	3	8,106	0.04%
2022/01/26	5	8.41	5	8.50	8.52	0	7,883	0.00%
2022/01/25	0	0.00	2	8.40	8.39	-2	7,810	-0.03%
2022/01/24	9	8.43	8	8.41	8.52	1	7,709	0.01%
2022/01/21	16	8.63	8	8.64	8.55	8	7,568	0.11%
2022/01/20	13	8.71	11	8.72	8.75	2	7,404	0.03%
2022/01/19	18	8.90	5	8.94	8.76	13	7,290	0.18%
2022/01/18	37	8.91	9	8.94	8.93	28	6,927	0.40%
2022/01/17	24	8.90	3	8.85	8.65	21	6,473	0.32%
2022/01/14	145.8	9.22	122	9.34	9.00	23.8	5,870	0.41%	大買/大賣/
2022/01/13	69	8.88	113	8.65	9.14	-44	4,048	-1.09%	大賣/
2022/01/12	10	8.42	11	8.32	8.31	-1	2,840	-0.04%
2022/01/11	89	8.35	66	8.13	8.30	23	2,605	0.88%
2022/01/10	2	8.03	0	0.00	8.06	2	2,213	0.09%
2022/01/06	0	0.00	34	8.01	8.01	-34	2,177	-1.56%
2021/12/30	6	8.00	10	8.02	8.00	-4	2,177	-0.18%
2021/12/29	20	8.00	0	0.00	8.00	20	2,154	0.93%
2021/12/28	10	7.91	0	0.00	7.94	10	2,137	0.47%
2021/12/27	20	7.88	0	0.00	7.90	20	2,142	0.93%
2021/12/21	20	7.92	0	0.00	7.90	20	2,210	0.90%
2021/12/17	14	7.88	0	0.00	7.89	14	2,235	0.63%
2021/12/14	1	7.88	0	0.00	7.89	1	3,075	0.03%
2021/12/08	3	7.95	6	7.98	7.94	-3	3,835	-0.08%
2021/12/03	3	7.83	0	0.00	7.84	3	4,061	0.07%
2021/12/02	1	7.75	0	0.00	7.77	1	4,361	0.02%
2021/11/29	3	7.77	0	0.00	7.83	3	4,536	0.07%
2021/11/26	3	7.86	3	7.90	7.89	0	4,617	0.00%
2021/11/24	3	7.98	0	0.00	7.98	3	4,721	0.06%
2021/11/23	0	0.00	8	7.98	7.95	-8	4,788	-0.17%
2021/11/19	0	0.00	0.1	8.15	8.04	-0.1	4,822	0.00%
2021/11/18	13	8.24	0	0.00	8.17	13	4,835	0.27%
2021/11/16	2	7.95	1	7.95	7.96	1	4,784	0.02%
2021/11/15	40	7.96	8	7.97	7.93	32	4,740	0.67%
2021/11/02	6	7.85	0	0.00	7.84	6	4,668	0.13%
2021/11/01	10	7.82	4	7.83	7.91	6	4,663	0.13%
2021/10/29	0.2	7.88	0	0.00	7.80	0.2	4,657	0.00%
2021/10/25	0	0.00	1	7.87	7.89	-1	4,592	-0.02%
2021/10/18	0	0.00	5	7.93	7.94	-5	4,688	-0.11%
2021/10/14	0	0.00	4	7.89	7.88	-4	4,720	-0.08%
2021/10/12	0	0.00	6	7.69	7.71	-6	4,821	-0.12%
2021/10/01	3	7.53	1	7.53	7.52	2	4,771	0.04%
2021/09/29	0	0.00	3	7.58	7.55	-3	4,739	-0.06%
2021/09/23	0	0.00	9	7.54	7.53	-9	4,647	-0.19%
2021/09/22	1	7.62	10	7.55	7.52	-9	4,606	-0.20%
2021/09/17	58	8.02	1	8.10	7.80	57	4,428	1.29%
2021/09/16	36.3	8.30	0	0.00	8.33	36.3	3,846	0.94%
2021/09/15	3	8.17	63	8.34	8.50	-60	3,576	-1.68%
2021/09/14	4	8.13	6	8.12	8.15	-2	3,272	-0.06%
2021/09/13	6	8.17	0	0.00	8.12	6	3,185	0.19%
2021/09/08	13	7.97	0	0.00	7.72	13	2,992	0.43%
2021/09/07	8	8.21	9	8.04	8.19	-1	2,863	-0.03%
2021/09/06	10	7.75	24	7.74	7.84	-14	2,581	-0.54%
2021/09/03	3	7.69	2	7.70	7.71	1	2,491	0.04%
2021/09/02	8	7.68	13	7.61	7.58	-5	2,399	-0.21%
2021/09/01	0	0.00	12	7.54	7.62	-12	2,356	-0.51%
2021/08/31	0	0.00	20	7.51	7.49	-20	2,251	-0.89%
2021/08/30	0	0.00	14	7.50	7.49	-14	2,203	-0.64%
2021/08/27	0	0.00	29	7.32	7.36	-29	2,117	-1.37%
2021/08/26	0	0.00	46	7.22	7.27	-46	2,036	-2.26%
2021/08/25	0	0.00	2	7.18	7.20	-2	2,005	-0.10%
2021/08/24	0	0.00	2	7.23	7.22	-2	1,964	-0.10%
2021/08/23	0	0.00	1	7.07	7.13	-1	1,894	-0.05%
2021/08/18	2	6.86	0	0.00	6.90	2	1,808	0.11%
2021/08/17	0.3	6.89	0	0.00	6.87	0.3	1,807	0.02%
2021/08/11	0	0.00	1	6.93	6.93	-1	1,839	-0.05%
2021/08/02	5	6.98	0	0.00	7.02	5	2,401	0.21%
2021/07/30	0	0.00	2	7.02	7.02	-2	2,421	-0.08%
2021/07/27	1	7.02	0	0.00	7.01	1	2,562	0.04%
2021/07/23	0	0.00	3	7.29	7.27	-3	2,669	-0.11%
2021/07/22	1	7.25	0	0.00	7.26	1	2,746	0.04%
2021/07/21	4	7.21	0	0.00	7.25	4	2,775	0.14%
2021/07/20	0	0.00	2	7.19	7.28	-2	2,828	-0.07%
2021/07/19	3	7.24	8	7.20	7.24	-5	2,856	-0.18%
2021/07/16	8	7.24	0	0.00	7.22	8	2,971	0.27%
2021/07/06	2	7.05	0	0.00	7.07	2	3,549	0.06%
2021/06/30	0	0.00	1	7.09	7.08	-1	3,594	-0.03%
2021/06/23	1	7.04	5	7.14	7.12	-4	3,634	-0.11%
2021/06/21	5	6.93	0	0.00	6.90	5	3,632	0.14%
2021/06/18	0	0.00	31.2	6.95	6.98	-31.2	3,641	-0.86%
2021/06/17	0	0.00	0.1	7.00	6.99	-0.1	3,657	0.00%
2021/06/16	5.3	6.92	0	0.00	6.93	5.3	3,667	0.15%
2021/06/10	1	7.02	0	0.00	7.01	1	3,710	0.03%
2021/06/09	4	7.00	1	7.10	6.99	3	3,737	0.08%
2021/06/08	0	0.00	0.2	7.03	7.05	-0.2	3,763	0.00%
2021/06/04	0	0.00	2	7.09	7.08	-2	3,842	-0.05%
2021/06/03	0	0.00	0.1	7.13	7.12	-0.1	3,875	0.00%
2021/06/02	0.3	7.10	7.1	7.11	7.10	-6.8	3,897	-0.17%
2021/06/01	2	7.04	3.3	7.04	7.05	-1.3	3,852	-0.03%
2021/05/31	0	0.00	0.1	7.05	7.04	-0.1	3,864	0.00%
2021/05/28	0.6	6.97	5	7.02	7.02	-4.4	3,876	-0.11%
2021/05/25	1	6.92	2	6.93	6.91	-1	3,909	-0.03%
2021/05/24	1	6.90	0	0.00	6.89	1	3,938	0.03%
2021/05/21	7	6.85	0	0.00	6.88	7	3,979	0.18%
2021/05/19	1	6.93	0.3	6.96	6.91	0.7	3,944	0.02%
2021/05/18	10	6.82	0.2	6.96	6.93	9.8	3,945	0.25%
2021/05/17	16	6.67	257	6.69	6.65	-241	3,939	-6.12%	大賣/鉅額交易
2021/05/14	1	6.95	74.3	6.90	6.88	-73.3	3,874	-1.89%
2021/05/13	5	6.82	0	0.00	6.90	5	3,822	0.13%
2021/05/12	25	7.06	7	7.22	6.92	18	3,734	0.48%
2021/05/11	0	0.00	3	7.45	7.35	-3	3,619	-0.08%
2021/05/10	2	7.40	0	0.00	7.52	2	3,561	0.06%
2021/05/06	2	7.18	4	7.27	7.24	-2	3,465	-0.06%
2021/05/05	2	7.18	0	0.00	7.19	2	3,426	0.06%
2021/05/04	11	7.19	3	7.19	7.17	8	3,360	0.24%
2021/05/03	2	7.56	0	0.00	7.40	2	3,289	0.06%
2021/04/29	90	7.57	0	0.00	7.56	90	3,208	2.81%
2021/04/28	0	0.00	12	7.57	7.61	-12	3,148	-0.38%
2021/04/27	5	7.50	20	7.53	7.52	-15	3,071	-0.49%
2021/04/26	60	7.53	0	0.00	7.56	60	3,016	1.99%
2021/04/23	44	7.47	8.2	7.49	7.55	35.8	2,940	1.22%
2021/04/22	67	7.50	13	7.47	7.49	54	2,892	1.87%
2021/04/21	14	7.32	5	7.33	7.35	9	2,721	0.33%
2021/04/20	51	7.41	0	0.00	7.42	51	2,676	1.91%
2021/04/19	56	7.41	9	7.39	7.45	47	2,619	1.79%
2021/04/16	6	7.17	0	0.00	7.17	6	2,458	0.24%
2021/04/15	5	7.13	12	7.15	7.16	-7	2,444	-0.29%
2021/04/14	6	7.07	0	0.00	7.08	6	2,393	0.25%
2021/04/13	0	0.00	4	7.19	7.08	-4	2,361	-0.17%
2021/04/07	2	6.97	0	0.00	6.95	2	2,428	0.08%
2021/04/06	0	0.00	1	6.99	6.99	-1	2,486	-0.04%
2021/03/29	2	6.93	10	6.93	6.95	-8	2,539	-0.32%
2021/03/26	0	0.00	3	6.93	6.94	-3	2,531	-0.12%
2021/03/25	3	6.90	0	0.00	6.91	3	2,531	0.12%
2021/03/22	0	0.00	6	6.86	6.91	-6	2,490	-0.24%
2021/03/17	0	0.00	2	7.00	6.99	-2	2,461	-0.08%
2021/03/15	0.6	7.02	3	7.04	7.04	-2.4	2,429	-0.10%
2021/03/10	3	6.97	10.4	6.96	6.97	-7.4	2,378	-0.31%
2021/03/05	0	0.00	4	6.94	6.94	-4	2,309	-0.17%
2021/03/04	0	0.00	2	6.95	6.95	-2	2,335	-0.09%
2021/02/25	2	6.90	0	0.00	6.99	2	2,300	0.09%
2021/02/05	5	6.60	0	0.00	6.60	5	2,248	0.22%
2021/02/04	0	0.00	10	6.59	6.59	-10	2,264	-0.44%
2021/02/02	1	6.60	0	0.00	6.59	1	2,410	0.04%
2021/01/29	2	6.62	0	0.00	6.57	2	2,443	0.08%
2021/01/28	0	0.00	15	6.62	6.63	-15	2,426	-0.62%
2021/01/20	7	6.64	5.5	6.66	6.61	1.5	2,633	0.06%
2021/01/19	4	6.74	0	0.00	6.75	4	2,647	0.15%
2021/01/13	4	6.81	0	0.00	6.89	4	2,997	0.13%
2021/01/11	6	6.91	4.8	6.91	6.91	1.3	2,961	0.04%
2021/01/08	0	0.00	54	6.91	6.94	-54	2,949	-1.83%
2021/01/07	0	0.00	2	6.85	6.87	-2	2,932	-0.07%
2021/01/06	2	6.85	0	0.00	6.79	2	2,929	0.07%
2021/01/05	2	6.84	2	6.88	6.88	0	2,912	0.00%
2021/01/04	10	6.83	9	6.83	6.86	1	2,917	0.03%
2020/12/30	0	0.00	4	6.93	6.94	-4	2,841	-0.14%
2020/12/29	4	6.73	24	6.76	6.77	-20	2,721	-0.73%
2020/12/28	0	0.00	10	6.65	6.68	-10	2,655	-0.38%
2020/12/25	25	6.61	5	6.59	6.59	20	2,613	0.77%
2020/12/21	0	0.00	25	6.55	6.53	-25	2,574	-0.97%
2020/12/14	0	0.00	31	6.52	6.52	-31	2,556	-1.21%
2020/12/10	0	0.00	7	6.50	6.49	-7	2,554	-0.27%
2020/12/04	0	0.00	2	6.60	6.61	-2	2,543	-0.08%
2020/12/01	10	6.60	0	0.00	6.62	10	2,535	0.39%
2020/11/30	1	6.63	0	0.00	6.60	1	2,531	0.04%
2020/11/26	0	0.00	10	6.62	6.61	-10	2,502	-0.40%
2020/11/25	0	0.00	21	6.63	6.62	-21	2,493	-0.84%
2020/11/18	10	6.56	0	0.00	6.60	10	2,377	0.42%
2020/11/17	0	0.00	8	6.55	6.56	-8	2,349	-0.34%
2020/11/12	0	0.00	3	6.59	6.52	-3	2,321	-0.13%
2020/11/09	1	6.45	0	0.00	6.43	1	2,146	0.05%
2020/11/06	0	0.00	2	6.42	6.43	-2	2,116	-0.09%
2020/10/30	3	6.35	0	0.00	6.41	3	2,095	0.14%
2020/10/26	11	6.39	53	6.42	6.50	-42	2,049	-2.05%
2020/10/22	1	6.56	0	0.00	6.55	1	1,742	0.06%
2020/10/19	1	6.62	0	0.00	6.65	1	1,721	0.06%
2020/10/16	5	6.60	0	0.00	6.61	5	1,724	0.29%
2020/10/12	5	6.64	0	0.00	6.64	5	1,738	0.29%
2020/10/07	0	0.00	2	6.70	6.70	-2	1,672	-0.12%
2020/09/30	0	0.00	4	6.72	6.72	-4	1,646	-0.24%
2020/09/28	1	6.77	0	0.00	6.77	1	1,655	0.06%
2020/09/25	5	6.63	2	6.68	6.73	3	1,677	0.18%
2020/09/24	8	6.64	0	0.00	6.63	8	1,664	0.48%
2020/09/22	3	6.91	0	0.00	6.89	3	1,604	0.19%
2020/09/18	2	7.04	0	0.00	7.05	2	1,574	0.13%
2020/09/17	0	0.00	2	7.04	7.04	-2	1,567	-0.13%
2020/09/14	0	0.00	3	7.06	7.07	-3	1,551	-0.19%
2020/09/09	2	6.85	0	0.00	6.90	2	1,495	0.13%
2020/09/07	0	0.00	3	6.79	6.85	-3	1,482	-0.20%
2020/09/04	3	6.65	0	0.00	6.76	3	1,467	0.20%
2020/09/03	1	6.80	2	6.81	6.80	-1	1,460	-0.07%
2020/09/02	6	6.79	0	0.00	6.79	6	1,460	0.41%
2020/08/28	0	0.00	2	6.77	6.77	-2	1,449	-0.14%
2020/08/27	0	0.00	5	6.77	6.76	-5	1,475	-0.34%
2020/08/26	1	6.76	3	6.77	6.76	-2	1,476	-0.14%
2020/08/24	0	0.00	1	6.69	6.70	-1	1,480	-0.07%
2020/08/21	1	6.69	1	6.67	6.75	0	1,474	0.00%
2020/08/20	8	6.67	0	0.00	6.65	8	1,465	0.55%
2020/08/11	2	6.81	0	0.00	6.83	2	1,402	0.14%
2020/08/10	2	6.73	0	0.00	6.76	2	1,371	0.15%
2020/08/06	2	6.69	0	0.00	6.71	2	1,339	0.15%
2020/08/03	5	6.77	0	0.00	6.77	5	1,258	0.40%
2020/07/31	1	6.91	0	0.00	6.91	1	1,223	0.08%
2020/07/24	1	7.39	0	0.00	7.35	1	1,066	0.09%
2020/07/15	0	0.00	10	7.29	7.27	-10	944	-1.06%
2020/07/10	3	7.26	0	0.00	7.25	3	972	0.31%
2020/07/06	0	0.00	10	7.27	7.28	-10	1,005	-0.99%
2020/06/29	1	7.19	0	0.00	7.25	1	1,045	0.10%
2020/06/17	1	7.23	0	0.00	7.30	1	1,173	0.09%
2020/06/16	1	7.22	0	0.00	7.28	1	1,205	0.08%
2020/06/15	3	7.13	0	0.00	7.17	3	1,239	0.24%
2020/06/12	2	7.10	0	0.00	7.15	2	1,266	0.16%
2020/06/11	1	7.25	0	0.00	7.20	1	1,313	0.08%
2020/06/09	15	7.28	0	0.00	7.29	15	1,419	1.06%
2020/05/29	2	6.92	0	0.00	6.92	2	1,551	0.13%
2020/05/28	6	7.05	0	0.00	7.03	6	1,541	0.39%
2020/05/25	2	7.00	0	0.00	7.03	2	1,545	0.13%
2020/05/22	4	7.08	0	0.00	7.03	4	1,545	0.26%
2020/05/20	3	7.11	0	0.00	7.11	3	1,545	0.19%
2020/05/19	0	0.00	4	7.13	7.15	-4	1,542	-0.26%
2020/05/14	2	7.05	0	0.00	7.04	2	1,550	0.13%
2020/05/12	5	7.10	0	0.00	7.09	5	1,551	0.32%
2020/05/11	4	7.16	0	0.00	7.16	4	1,546	0.26%
2020/05/07	2	7.10	2	7.10	7.10	0	1,572	0.00%
2020/04/29	2	6.98	1	7.09	7.10	1	1,533	0.07%
2020/04/16	2	6.72	0	0.00	6.79	2	1,470	0.14%
2020/04/15	5	6.81	0	0.00	6.82	5	1,452	0.34%
2020/04/13	0.1	6.73	0	0.00	6.71	0.1	1,417	0.01%
2020/04/10	0	6.99	0	0.00	6.75	0	1,405	0.00%
2020/04/06	2	6.41	0	0.00	6.50	2	1,331	0.15%
2020/03/24	1	6.40	0	0.00	6.34	1	1,216	0.08%
2020/03/20	1	5.94	2	5.93	5.96	-1	1,185	-0.08%
2020/03/19	1	5.36	0	0.00	5.42	1	1,170	0.09%
2020/03/13	0	0.00	1	6.10	6.59	-1	1,013	-0.10%
2020/03/12	1	6.64	0	0.00	6.66	1	944	0.11%
2020/03/10	2	7.09	0	0.00	7.10	2	820	0.24%
2020/03/05	5	7.50	0	0.00	7.49	5	751	0.67%
2020/02/27	3	7.53	0	0.00	7.53	3	751	0.40%
2020/02/21	0	0.00	10	7.65	7.66	-10	760	-1.31%
2020/02/20	0	0.00	2	7.68	7.69	-2	756	-0.26%
2020/02/19	0	0.00	5	7.60	7.63	-5	757	-0.66%
2020/02/18	2	7.54	2	7.56	7.56	0	757	0.00%
2020/02/14	2	7.53	0	0.00	7.53	2	780	0.26%
2020/02/06	1	7.61	0	0.00	7.64	1	832	0.12%
2020/01/31	2	7.62	2	7.63	7.63	0	845	0.00%
2020/01/30	0	0.00	25	7.66	7.62	-25	839	-2.98%
2020/01/20	2	7.82	2	7.83	7.83	0	812	0.00%
2020/01/14	1	7.79	1	7.80	7.80	0	832	0.00%
2020/01/10	0	0.00	2	7.79	7.79	-2	833	-0.24%
2020/01/09	10	7.78	0	0.00	7.77	10	831	1.20%
2020/01/06	40	7.81	0	0.00	7.79	40	853	4.69%
2019/12/31	1	7.81	0	0.00	7.81	1	863	0.12%
2019/12/27	15	7.85	0	0.00	7.84	15	872	1.72%
2019/12/25	1	7.81	4	7.85	7.87	-3	888	-0.34%
2019/12/23	0	0.00	11	7.84	7.84	-11	885	-1.24%
2019/12/18	1	7.83	15	7.82	7.80	-14	883	-1.59%
2019/12/17	0	0.00	20	7.80	7.79	-20	872	-2.29%
2019/12/16	2	7.77	0	0.00	7.76	2	839	0.24%
2019/12/12	1	7.77	0	0.00	7.76	1	817	0.12%
2019/12/06	50	7.75	0	0.00	7.73	50	880	5.68%
2019/12/02	0	0.00	1	7.76	7.76	-1	925	-0.11%
2019/11/27	0	0.00	37	7.80	7.78	-37	976	-3.79%
2019/11/26	1	7.77	23	7.79	7.79	-22	973	-2.26%
2019/10/15	0	0.00	3	7.63	7.68	-3	822	-0.36%
2019/10/14	0	0.00	40	7.68	7.67	-40	827	-4.84%
2019/10/07	0	0.00	2	7.63	7.61	-2	800	-0.25%
2019/10/03	20	7.60	0	0.00	7.60	20	793	2.52%
2019/10/01	4	7.67	0	0.00	7.64	4	782	0.51%
2019/09/23	20	7.72	0	0.00	7.72	20	886	2.26%
2019/09/12	0	0.00	2	7.75	7.75	-2	880	-0.23%
2019/09/11	0	0.00	2	7.72	7.73	-2	883	-0.23%
2019/09/06	2	7.63	0	0.00	7.65	2	846	0.24%
2019/09/05	1	7.61	7	7.65	7.65	-6	846	-0.71%
2019/09/04	2	7.61	2	7.65	7.65	0	853	0.00%
2019/09/03	4	7.61	0	0.00	7.61	4	866	0.46%
2019/08/27	5	7.60	0	0.00	7.60	5	904	0.55%
2019/08/23	22	7.71	0	0.00	7.74	22	995	2.21%
2019/08/22	1	7.71	0	0.00	7.72	1	1,013	0.10%
2019/08/19	0	0.00	16	7.79	7.84	-16	1,157	-1.38%
2019/08/16	3	7.74	5	7.75	7.79	-2	1,157	-0.17%
2019/08/15	20	7.71	0	0.00	7.75	20	1,159	1.72%
2019/08/13	20	7.81	0	0.00	7.78	20	1,179	1.70%
2019/08/12	0	0.00	6	7.79	7.79	-6	1,184	-0.51%
2019/08/05	0	0.00	19	7.81	7.80	-19	1,214	-1.56%
2019/07/25	4	7.85	0	0.00	7.88	4	1,266	0.32%
2019/07/23	0	0.00	1	7.95	7.94	-1	1,264	-0.08%
2019/07/17	0	0.00	10	7.94	7.97	-10	1,260	-0.79%
2019/07/05	6	7.94	0	0.00	7.97	6	1,270	0.47%
2019/07/02	8	7.99	8	8.06	7.96	0	1,255	0.00%
2019/06/26	1	8.26	0	0.00	8.25	1	1,185	0.08%
2019/06/24	0	0.00	1	8.34	8.34	-1	1,170	-0.09%
2019/06/20	1	8.33	0	0.00	8.35	1	1,167	0.09%
2019/06/17	0	0.00	10.4	8.26	8.33	-10.4	1,173	-0.88%
2019/06/13	5	8.28	0	0.00	8.27	5	1,174	0.43%
2019/06/12	0	0.00	120	8.27	8.30	-120	1,199	-10.00%	大賣/鉅額交易
2019/06/06	0	0.00	30	8.32	8.31	-30	1,125	-2.67%
2019/06/05	0	0.00	26	8.34	8.32	-26	1,124	-2.31%
2019/06/04	0	0.00	50	8.31	8.33	-50	1,107	-4.51%
2019/05/30	0	0.00	3	8.44	8.49	-3	1,102	-0.27%
2019/05/29	1	8.21	0	0.00	8.22	1	1,042	0.10%
2019/05/28	1	8.28	0	0.00	8.27	1	1,020	0.10%
2019/05/20	4	7.82	0	0.00	7.85	4	836	0.48%
2019/05/14	0	0.00	2	7.87	7.92	-2	794	-0.25%
2019/05/13	0	0.00	10	7.88	7.89	-10	782	-1.28%
2019/04/26	26	7.81	0	0.00	7.82	26	705	3.69%
2019/04/25	24	7.82	0	0.00	7.82	24	702	3.42%
2019/04/24	50	7.82	0	0.00	7.81	50	711	7.03%
2019/04/16	2	7.88	0	0.00	7.84	2	691	0.29%
2019/03/29	0	0.00	2	7.82	7.84	-2	578	-0.35%
2019/03/27	1	7.85	0	0.00	7.80	1	568	0.18%
2019/03/20	1	7.88	0	0.00	7.92	1	532	0.19%
2019/03/14	0	0.00	3	7.75	7.73	-3	446	-0.67%
2019/03/12	1	7.77	0	0.00	7.76	1	451	0.22%
2019/03/08	1	7.66	0	0.00	7.66	1	443	0.23%
2019/03/05	2	7.68	0	0.00	7.68	2	386	0.52%
2019/03/04	2	7.79	69	7.73	7.80	-67	361	-18.53%
2019/02/26	0	0.00	20	7.91	7.89	-20	343	-5.82%
2019/02/13	2	7.84	0	0.00	7.84	2	337	0.59%
2019/02/12	1	7.84	0	0.00	7.84	1	352	0.28%
2019/01/16	3	7.83	0	0.00	7.85	3	451	0.66%
2019/01/15	5	7.85	0	0.00	7.88	5	446	1.12%
2019/01/14	5	7.82	0	0.00	7.82	5	448	1.12%
2019/01/11	11	7.90	0	0.00	7.90	11	449	2.45%
2018/12/26	3	7.98	0	0.00	8.00	3	589	0.51%
2018/12/22	0	0.00	1	8.00	8.00	-1	625	-0.16%
2018/12/18	0	0.00	6	8.00	8.00	-6	666	-0.90%
2018/12/07	4	7.95	2	8.00	8.00	2	719	0.28%
2018/12/05	10	8.01	0	0.00	8.01	10	718	1.39%
2018/12/04	4	8.09	0	0.00	8.08	4	725	0.55%
2018/12/03	0	0.00	10	8.10	8.11	-10	731	-1.37%
2018/11/23	0	0.00	1	8.12	8.11	-1	726	-0.14%
2018/11/16	5	8.28	0	0.00	8.17	5	755	0.66%
2018/11/08	0	0.00	60	8.25	8.25	-60	746	-8.04%
2018/11/02	1	8.00	0	0.00	7.99	1	713	0.14%
2018/10/29	3	7.51	0	0.00	7.62	3	682	0.44%
2018/10/24	2	7.57	0	0.00	7.61	2	677	0.30%
2018/10/17	2	7.80	0	0.00	7.72	2	677	0.30%
2018/10/12	2	7.75	0	0.00	7.70	2	648	0.31%
2018/10/05	10	8.15	0	0.00	8.15	10	606	1.65%
2018/10/04	11	8.18	0	0.00	8.20	11	624	1.76%
2018/10/03	10	8.20	0	0.00	8.20	10	632	1.58%
2018/10/02	20	8.22	0	0.00	8.22	20	627	3.19%
2018/09/27	60	8.25	0	0.00	8.26	60	596	10.06%
2018/09/25	3	8.24	0	0.00	8.22	3	587	0.51%
2018/09/10	0	0.00	2	8.11	8.09	-2	582	-0.34%
2018/09/03	1	8.21	0	0.00	8.20	1	609	0.16%
2018/08/23	0	0.00	1	8.30	8.30	-1	730	-0.14%
2018/08/16	4	8.15	0	0.00	8.20	4	729	0.55%
2018/08/08	0	0.00	2	8.26	8.26	-2	785	-0.25%
2018/08/07	0	0.00	7	8.24	8.25	-7	783	-0.89%
2018/08/02	2	8.20	0	0.00	8.21	2	822	0.24%
2018/07/30	0	0.00	2	8.18	8.18	-2	811	-0.25%
2018/07/26	2	8.11	0	0.00	8.13	2	806	0.25%
2018/07/20	3	8.10	0	0.00	8.11	3	825	0.36%
2018/07/19	1	8.15	0	0.00	8.13	1	826	0.12%
2018/07/16	2	8.17	3	8.17	8.17	-1	812	-0.12%
2018/07/13	0	0.00	3	8.16	8.16	-3	820	-0.37%
2018/07/05	2	8.42	0	0.00	8.42	2	820	0.24%
2018/06/29	2	8.48	0	0.00	8.48	2	836	0.24%
2018/06/21	0	0.00	3	8.54	8.52	-3	838	-0.36%
2018/06/08	1	8.57	0	0.00	8.56	1	860	0.12%
2018/06/07	0	0.00	3	8.55	8.55	-3	857	-0.35%
2018/06/04	1	8.50	0	0.00	8.50	1	798	0.13%
2018/05/22	0	0.00	5	8.53	8.53	-5	917	-0.55%
2018/05/17	1	8.51	0	0.00	8.50	1	944	0.11%
2018/05/14	0	0.00	2	8.52	8.54	-2	1,024	-0.20%
2018/05/10	4	8.53	0	0.00	8.52	4	1,036	0.39%
2018/05/08	0	0.00	1	8.55	8.57	-1	1,049	-0.10%
2018/04/25	2	8.55	0	0.00	8.55	2	1,252	0.16%
2018/04/09	0	0.00	3	8.72	8.73	-3	1,601	-0.19%
2018/03/28	1	8.71	0	0.00	8.70	1	1,677	0.06%
2018/03/26	2	8.66	0	0.00	8.70	2	1,702	0.12%
2018/03/23	6	8.72	0	0.00	8.69	6	1,703	0.35%
2018/03/22	4	8.76	0	0.00	8.77	4	1,691	0.24%
2018/03/21	1	8.77	0	0.00	8.78	1	1,683	0.06%
2018/03/19	1	8.78	0	0.00	8.78	1	1,673	0.06%
2018/03/14	1	8.79	5	8.80	8.80	-4	1,688	-0.24%
2018/03/12	1	8.79	1	8.79	8.82	0	1,694	0.00%
2018/03/06	8	8.83	0	0.00	8.80	8	1,779	0.45%
2018/03/01	3.2	8.90	0	0.00	8.89	3.2	1,968	0.16%
2018/02/27	4	8.80	3	9.07	9.07	1	1,965	0.05%
2018/02/09	9	8.58	10	8.64	8.73	-1	2,130	-0.05%
2018/02/08	0	0.00	26	8.72	8.70	-26	2,123	-1.22%
2018/02/06	9	8.77	0	0.00	8.70	9	2,267	0.40%
2018/02/05	7	8.89	0	0.00	8.90	7	2,215	0.32%
2018/02/02	9	8.97	0	0.00	8.97	9	2,189	0.41%
2018/01/29	3	9.05	18	9.05	9.05	-15	2,137	-0.70%
2018/01/26	0	0.00	41	9.07	9.07	-41	2,124	-1.93%
2018/01/25	0	0.00	39	9.10	9.10	-39	2,112	-1.85%
2018/01/24	5	9.08	3	9.12	9.07	2	2,088	0.10%
2018/01/23	3	9.15	10	9.16	9.15	-7	2,060	-0.34%
2018/01/19	1	9.00	0	0.00	9.01	1	1,944	0.05%
2018/01/18	50	9.00	0	0.00	9.00	50	1,921	2.60%
2018/01/17	0	0.00	20	9.00	9.03	-20	1,857	-1.08%
2018/01/16	3	8.98	30	9.00	9.00	-27	1,809	-1.49%
2018/01/11	0	0.00	4	9.00	9.00	-4	1,704	-0.23%
2018/01/09	0	0.00	2	9.00	8.98	-2	1,622	-0.12%
2018/01/08	2	8.97	3	8.98	8.96	-1	1,600	-0.06%
2018/01/04	1	8.93	0	0.00	8.91	1	1,526	0.07%
2018/01/02	1	8.91	0	0.00	8.91	1	1,483	0.07%