王道銀行 (2897)-臺銀-民權券商分點個股進出

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
9.88
漲跌
--
漲幅
0.00%
成交量
4,750張
產業
上市金融類股
205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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/04/26	18	9.88	9	9.89	9.88	9	6,888	0.13%
2024/04/25	0	0.00	54	9.89	9.88	-54	6,849	-0.79%
2024/04/24	28	9.87	100	9.89	9.88	-72	6,853	-1.05%
2024/04/23	102	9.81	150	9.85	9.85	-48	6,907	-0.69%	大買/大賣/
2024/04/22	89	9.83	1	9.84	9.81	88	6,862	1.28%
2024/04/19	195	9.78	80	9.81	9.76	115	6,796	1.69%	大買/鉅額交易
2024/04/18	473	9.83	352	9.86	9.85	121	6,602	1.83%	大買/大賣/鉅額交易
2024/04/17	43	9.88	0	0.00	9.87	43	6,527	0.66%
2024/04/16	426.2	9.98	0	0.00	9.86	426.2	6,444	6.61%	大買/鉅額交易
2024/04/15	150	10.10	281	10.12	10.10	-131	6,140	-2.13%	大買/大賣/鉅額交易
2024/04/12	210.1	10.04	210.4	10.09	10.05	-0.3	5,980	0.00%	大買/大賣/
2024/04/11	150	10.02	250	10.07	10.10	-100	5,901	-1.69%	大買/大賣/
2024/04/10	140	10.11	135	10.15	10.05	5	5,851	0.09%	大買/大賣/
2024/04/09	205	10.04	486	10.08	10.10	-281	5,678	-4.95%	大買/大賣/鉅額交易
2024/04/03	81	9.95	0	0.00	9.95	81	5,591	1.45%
2024/04/02	10	9.98	40	10.01	9.98	-30	5,608	-0.53%
2024/04/01	100	10.00	83	10.00	10.00	17	5,604	0.30%
2024/03/29	70	10.00	100	10.05	10.05	-30	5,579	-0.54%
2024/03/28	4	9.98	0	0.00	9.93	4	5,462	0.07%
2024/03/27	6	10.00	18	10.05	10.00	-12	5,396	-0.22%
2024/03/26	42	9.95	0	0.00	9.90	42	5,303	0.79%
2024/03/25	10	9.94	0	0.00	9.91	10	5,268	0.19%
2024/03/22	82	10.00	9	10.05	9.97	73	5,233	1.39%
2024/03/21	20	9.96	7	10.00	9.99	13	5,263	0.25%
2024/03/20	265	10.00	0	0.00	9.93	265	5,176	5.12%	大買/鉅額交易
2024/03/19	199	10.05	397.1	10.09	10.05	-198.1	5,049	-3.92%	大買/大賣/鉅額交易
2024/03/18	353	10.07	26	10.10	10.05	327	5,208	6.28%	大買/鉅額交易
2024/03/15	105	10.10	158	10.15	10.15	-53	5,109	-1.04%	大買/大賣/
2024/03/14	530	10.23	843	10.23	10.25	-313	5,086	-6.15%	大買/大賣/鉅額交易
2024/03/13	222	10.03	353	10.08	10.10	-131	4,733	-2.77%	大買/大賣/鉅額交易
2024/03/12	136	10.05	10	10.05	10.05	126	4,546	2.77%	大買/鉅額交易
2024/03/11	321	10.05	505	10.07	10.05	-184	4,477	-4.11%	大買/大賣/鉅額交易
2024/03/08	204	10.00	0	0.00	9.96	204	4,344	4.70%	大買/鉅額交易
2024/03/07	700	10.10	350	10.07	10.05	350	4,262	8.21%	大買/大賣/鉅額交易
2024/03/06	303	10.04	435.4	10.07	10.05	-132.4	4,175	-3.17%	大買/大賣/鉅額交易
2024/03/05	259	10.01	212	10.06	10.00	47	4,040	1.16%	大買/大賣/
2024/03/04	1	9.84	0.1	9.87	9.84	0.9	3,740	0.02%
2024/03/01	4	9.86	1	9.98	9.86	3	3,773	0.08%
2024/02/29	0	0.00	16	9.95	9.95	-16	3,746	-0.43%
2024/02/27	0.7	9.81	0	0.00	9.79	0.7	3,648	0.02%
2024/02/26	1	9.76	5	9.77	9.76	-4	3,614	-0.11%
2024/02/23	9	9.74	20	9.76	9.74	-11	3,593	-0.31%
2024/02/22	3	9.78	0	0.00	9.78	3	3,559	0.08%
2024/02/21	4.3	9.80	0	0.00	9.80	4.3	3,560	0.12%
2024/02/20	0	0.00	7	9.87	9.85	-7	3,530	-0.20%
2024/02/19	4	9.85	3	9.85	9.86	1	3,485	0.03%
2024/02/15	2	9.68	116	9.65	9.64	-114	3,431	-3.32%	大賣/鉅額交易
2024/02/05	20	9.38	20	9.36	9.38	0	3,326	0.00%
2024/02/01	2	9.46	0	0.00	9.46	2	3,293	0.06%
2024/01/31	0	0.00	10	9.42	9.42	-10	3,295	-0.30%
2024/01/30	0	0.00	20	9.43	9.43	-20	3,281	-0.61%
2024/01/29	10	9.47	0	0.00	9.47	10	3,266	0.31%
2024/01/26	25	9.49	0	0.00	9.50	25	3,271	0.76%
2024/01/24	20	9.49	0	0.00	9.50	20	3,266	0.61%
2024/01/23	26	9.45	2	9.46	9.45	24	3,256	0.74%
2024/01/22	10	9.41	3	9.41	9.41	7	3,280	0.21%
2024/01/19	40.3	9.40	10	9.39	9.39	30.3	3,253	0.93%
2024/01/18	32	9.31	0	0.00	9.33	32	3,254	0.98%
2024/01/17	6	9.33	0	0.00	9.36	6	3,225	0.19%
2024/01/16	10	9.45	0	0.00	9.41	10	3,155	0.32%
2024/01/15	5	9.60	0	0.00	9.58	5	3,038	0.16%
2024/01/12	13.2	9.66	0	0.00	9.64	13.2	3,018	0.44%
2024/01/11	65	9.71	0	0.00	9.68	65	2,984	2.18%
2024/01/10	50	9.84	5	9.86	9.82	45	2,908	1.55%
2024/01/09	0	0.00	10	9.91	9.92	-10	2,874	-0.35%
2024/01/05	0	9.99	0	0.00	9.93	0	2,881	0.00%
2024/01/03	1.2	9.94	5	9.95	9.92	-3.8	2,930	-0.13%
2024/01/02	0	9.99	0	0.00	9.99	0	2,875	0.00%
2023/12/29	150	10.00	182	10.05	9.98	-32	2,853	-1.12%	大買/大賣/
2023/12/28	0	0.00	5	10.05	10.05	-5	2,809	-0.18%
2023/12/27	1	9.94	16	9.98	9.97	-15	2,770	-0.54%
2023/12/26	0	0.00	1	9.90	9.91	-1	2,730	-0.04%
2023/12/21	2	9.85	0	0.00	9.87	2	2,729	0.07%
2023/12/20	60	9.86	0	0.00	9.88	60	2,728	2.20%
2023/12/19	31	9.85	0	0.00	9.87	31	2,689	1.15%
2023/12/18	100	10.00	50	10.05	9.97	50	2,657	1.88%
2023/12/15	150	10.05	100	10.10	10.05	50	2,581	1.94%	大買/
2023/12/14	100	10.05	100	10.10	10.05	0	2,536	0.00%
2023/12/13	120	10.01	393	10.05	10.05	-273	2,433	-11.22%	大買/大賣/鉅額交易
2023/12/12	3	9.90	0	0.00	9.93	3	2,250	0.13%
2023/12/11	0	0.00	45	9.88	9.93	-45	2,228	-2.02%
2023/12/06	1.1	9.77	45	9.74	9.76	-43.9	2,093	-2.10%
2023/12/05	0	0.00	30	9.70	9.72	-30	2,082	-1.44%
2023/12/04	30	9.72	25	9.73	9.71	5	2,126	0.24%
2023/12/01	36	9.70	0	0.00	9.71	36	2,188	1.64%
2023/11/30	76	9.71	20	9.73	9.72	56	2,254	2.48%
2023/11/29	3	9.73	0	0.00	9.73	3	2,295	0.13%
2023/11/28	60	9.79	90	9.77	9.76	-30	2,340	-1.28%
2023/11/27	6	9.65	0	0.00	9.61	6	2,282	0.26%
2023/11/24	40	9.63	0	0.00	9.63	40	2,294	1.74%
2023/11/22	12	9.69	0	0.00	9.68	12	2,331	0.52%
2023/11/21	25	9.69	0	0.00	9.69	25	2,364	1.06%
2023/11/20	0	0.00	1	9.65	9.64	-1	2,373	-0.04%
2023/11/16	0	0.00	13	9.59	9.61	-13	2,405	-0.54%
2023/11/15	0	0.00	36.5	9.54	9.61	-36.5	2,420	-1.51%
2023/11/13	30	9.46	0	0.00	9.45	30	2,488	1.21%
2023/11/02	1	9.46	0	0.00	9.45	1	3,094	0.03%
2023/10/31	0	0.00	10	9.37	9.32	-10	3,187	-0.31%
2023/10/30	20	9.33	0	0.00	9.30	20	3,312	0.60%
2023/10/18	2	9.56	0	0.00	9.44	2	3,827	0.05%
2023/10/12	2	9.75	2	9.80	9.84	0	3,961	0.00%
2023/10/11	0	0.00	7	9.70	9.74	-7	3,941	-0.18%
2023/10/05	9	9.37	0	0.00	9.41	9	3,943	0.23%
2023/10/04	13	9.39	0	0.00	9.36	13	3,966	0.33%
2023/10/03	1	9.50	0	0.00	9.51	1	3,934	0.03%
2023/09/27	6	9.49	0	0.00	9.50	6	4,062	0.15%
2023/09/25	5	9.50	0	0.00	9.55	5	4,097	0.12%
2023/09/21	1	9.51	0	0.00	9.52	1	4,184	0.02%
2023/09/14	5	9.63	0	0.00	9.68	5	4,315	0.12%
2023/09/13	2	9.60	0	0.00	9.62	2	4,366	0.05%
2023/09/07	15	9.79	0	0.00	9.78	15	4,509	0.33%
2023/09/06	20	9.95	11	10.00	9.93	9	4,501	0.20%
2023/09/05	1	9.94	23	9.91	9.93	-22	4,436	-0.50%
2023/09/04	20	9.86	8	9.85	9.87	12	4,363	0.27%
2023/08/31	0.3	9.50	0	0.00	9.50	0.3	4,287	0.01%
2023/08/30	2	9.51	0	0.00	9.52	2	4,321	0.05%
2023/08/28	0.2	9.48	5	9.47	9.48	-4.8	4,335	-0.11%
2023/08/25	0	0.00	20	9.30	9.36	-20	4,354	-0.46%
2023/08/24	0	0.00	32	9.22	9.22	-32	4,358	-0.73%
2023/08/23	0.4	9.21	10	9.23	9.25	-9.6	4,350	-0.22%
2023/08/22	16.1	9.16	32	9.17	9.20	-15.9	4,361	-0.37%
2023/08/21	0	0.00	27	9.07	9.03	-27	4,347	-0.62%
2023/08/18	85	8.98	80	9.02	9.00	5	4,365	0.11%
2023/08/17	51.2	8.93	83	9.01	9.01	-31.8	4,365	-0.73%
2023/08/16	66.1	9.00	0	0.00	8.98	66.1	4,449	1.49%
2023/08/15	19	9.23	14	9.21	9.19	5	4,305	0.12%
2023/08/14	35.1	9.33	0	0.00	9.24	35.1	4,383	0.80%
2023/08/11	18	9.81	10	9.74	9.72	8	4,233	0.19%
2023/08/10	10	9.85	0	0.00	9.85	10	4,327	0.23%
2023/08/09	5	9.87	0	0.00	9.90	5	4,414	0.11%
2023/08/07	0	0.00	20	9.90	9.90	-20	4,465	-0.45%
2023/08/04	77	9.86	11	9.90	9.84	66	4,471	1.48%
2023/08/02	85	9.95	0	0.00	9.90	85	4,443	1.91%
2023/08/01	17	9.99	0	0.00	10.00	17	4,356	0.39%
2023/07/31	51	10.00	2	10.00	9.98	49	4,516	1.08%
2023/07/28	10	10.01	0	0.00	10.00	10	4,555	0.22%
2023/07/27	4	10.00	32	10.00	10.05	-28	4,545	-0.62%
2023/07/26	62	10.27	37	10.30	10.25	25	4,466	0.56%
2023/07/25	4	10.20	0	0.00	10.20	4	4,361	0.09%
2023/07/24	10	10.19	5	10.20	10.15	5	4,338	0.12%
2023/07/21	150	10.22	138	10.26	10.20	12	4,301	0.28%	大買/大賣/
2023/07/20	20	10.25	77	10.25	10.25	-57	4,312	-1.32%
2023/07/19	83	10.18	208	10.26	10.15	-125	4,298	-2.91%	大賣/鉅額交易
2023/07/18	50	10.05	153	10.13	10.15	-103	4,283	-2.40%	大賣/鉅額交易
2023/07/17	0	0.00	21	10.15	10.10	-21	4,319	-0.49%
2023/07/12	100	10.05	50	10.10	10.00	50	4,783	1.05%
2023/07/11	100	10.08	120	10.13	10.15	-20	4,887	-0.41%	大賣/
2023/07/10	102	10.00	131	10.04	10.00	-29	5,050	-0.57%	大買/大賣/
2023/07/07	105	9.99	3	9.99	10.00	102	5,115	1.99%	大買/鉅額交易
2023/07/06	124	10.03	0	0.00	10.00	124	5,077	2.44%	大買/鉅額交易
2023/07/05	14	10.10	69	10.11	10.10	-55	5,062	-1.09%
2023/07/04	123	10.09	0	0.00	10.10	123	5,076	2.42%	大買/鉅額交易
2023/07/03	0	0.00	1	10.15	10.15	-1	5,165	-0.02%
2023/06/30	110	10.13	200	10.14	10.20	-90	5,166	-1.74%	大買/大賣/
2023/06/29	55	10.05	50	10.10	10.05	5	5,143	0.10%
2023/06/28	10	10.00	10	10.05	10.05	0	5,146	0.00%
2023/06/27	106	10.05	150	10.08	10.05	-44	5,144	-0.86%	大買/大賣/
2023/06/26	65	10.01	50	10.05	10.05	15	5,110	0.29%
2023/06/20	50	10.05	0	0.00	10.05	50	5,136	0.97%
2023/06/19	60	10.05	54	10.10	10.05	6	5,106	0.12%
2023/06/16	85	10.10	50	10.15	10.10	35	5,096	0.69%
2023/06/15	50	10.15	0	0.00	10.15	50	5,064	0.99%
2023/06/14	50	10.15	101	10.20	10.20	-51	5,090	-1.00%	大賣/
2023/06/12	130	10.18	50	10.20	10.15	80	5,279	1.52%	大買/
2023/06/09	1	10.20	0	0.00	10.25	1	5,416	0.02%
2023/06/08	4.1	10.25	0	0.00	10.20	4.1	5,507	0.07%
2023/06/06	0	0.00	6	10.25	10.30	-6	5,727	-0.10%
2023/06/05	0	0.00	10	10.25	10.25	-10	5,786	-0.17%
2023/06/02	1	10.20	2	10.20	10.20	-1	5,768	-0.02%
2023/06/01	51	10.20	0	0.00	10.20	51	5,771	0.88%
2023/05/31	2	10.20	60	10.25	10.30	-58	5,844	-0.99%
2023/05/30	81	10.18	50	10.20	10.15	31	5,864	0.53%
2023/05/29	1	10.20	0	0.00	10.20	1	5,929	0.02%
2023/05/26	0	0.00	1	10.20	10.20	-1	5,959	-0.02%
2023/05/22	120	10.33	120	10.26	10.35	0	6,047	0.00%	大買/大賣/
2023/05/19	0	0.00	3	10.15	10.15	-3	5,908	-0.05%
2023/05/18	0	0.00	8.2	10.28	10.25	-8.2	5,908	-0.14%
2023/05/17	40	10.15	60	10.20	10.20	-20	5,802	-0.34%
2023/05/16	61	10.15	183	10.09	10.15	-122	5,770	-2.11%	大賣/鉅額交易
2023/05/15	140	10.00	200	10.05	10.00	-60	5,700	-1.05%	大買/大賣/
2023/05/11	10	9.90	0	0.00	9.97	10	5,621	0.18%
2023/05/09	10	9.95	0	0.00	9.94	10	5,749	0.17%
2023/05/08	1	9.98	2	9.99	10.00	-1	5,798	-0.02%
2023/05/05	202	10.02	0	0.00	9.96	202	5,977	3.38%	大買/鉅額交易
2023/05/04	95	10.09	90	10.15	10.10	5	5,966	0.08%
2023/05/03	0	0.00	5	10.25	10.20	-5	5,883	-0.08%
2023/05/02	10.1	10.30	22	10.35	10.35	-11.9	5,913	-0.20%
2023/04/28	90	10.20	107	10.25	10.25	-17	6,021	-0.28%	大賣/
2023/04/27	0	0.00	20	10.15	10.15	-20	5,988	-0.33%
2023/04/26	20	10.05	43	10.10	10.05	-23	6,002	-0.38%
2023/04/25	120	10.10	121	10.13	10.05	-1	6,047	-0.02%	大買/大賣/
2023/04/24	90	10.02	100	10.08	10.05	-10	6,146	-0.16%
2023/04/21	100	10.10	34	10.10	10.05	66	6,509	1.01%
2023/04/20	71	10.11	70	10.16	10.15	1	6,441	0.02%
2023/04/19	113	10.12	121	10.13	10.15	-8	6,360	-0.13%	大買/大賣/
2023/04/18	80	10.39	47	10.43	10.30	33	6,194	0.53%
2023/04/17	20	10.20	23	10.24	10.20	-3	5,989	-0.05%
2023/04/14	90	10.00	91	10.05	10.05	-1	5,806	-0.02%
2023/04/13	88	10.00	112	10.05	10.00	-24	5,663	-0.42%	大賣/
2023/04/12	40	9.93	123	9.91	9.96	-83	5,481	-1.51%	大賣/
2023/04/11	20	9.84	0	0.00	9.84	20	5,408	0.37%
2023/04/10	0	0.00	2	9.85	9.83	-2	5,381	-0.04%
2023/04/07	0	0.00	1	9.85	9.83	-1	5,345	-0.02%
2023/04/06	2	9.79	30	9.73	9.83	-28	5,298	-0.53%
2023/03/31	0	0.00	10	9.68	9.68	-10	5,167	-0.19%
2023/03/30	9	9.62	29	9.67	9.64	-20	5,131	-0.39%
2023/03/29	60	9.62	0	0.00	9.61	60	5,091	1.18%
2023/03/28	0	0.00	31	9.57	9.58	-31	5,087	-0.61%
2023/03/23	70	9.50	72	9.54	9.59	-2	5,007	-0.04%
2023/03/22	0	9.59	10	9.60	9.59	-10	4,956	-0.20%
2023/03/21	8	9.49	39	9.49	9.52	-31	4,927	-0.63%
2023/03/20	53	9.35	50	9.39	9.41	3	4,881	0.06%
2023/03/17	60	9.42	133	9.32	9.40	-73	4,844	-1.51%	大賣/
2023/03/16	115.4	9.14	10	9.09	9.15	105.4	4,791	2.20%	大買/鉅額交易
2023/03/15	35	9.40	170	9.26	9.25	-135	4,638	-2.91%	大賣/鉅額交易
2023/03/14	65	9.55	0	0.00	9.42	65	4,533	1.43%
2023/03/13	55	9.70	85	9.73	9.72	-30	4,363	-0.69%
2023/03/09	50	10.00	75	10.03	9.96	-25	4,124	-0.61%
2023/03/07	2	9.75	0	0.00	9.75	2	3,908	0.05%
2023/03/06	0.5	9.70	40	9.69	9.70	-39.5	3,879	-1.02%
2023/03/03	98	9.67	0	0.00	9.62	98	3,870	2.53%
2023/03/01	2.1	9.70	41	9.78	9.77	-38.9	3,710	-1.05%
2023/02/24	12	9.69	29	9.74	9.71	-17	3,614	-0.47%
2023/02/23	22.5	9.69	33	9.70	9.69	-10.5	3,564	-0.29%
2023/02/22	27	9.57	4	9.60	9.63	23	3,493	0.66%
2023/02/21	25	9.65	0	0.00	9.61	25	3,438	0.73%
2023/02/16	14	9.66	0	0.00	9.69	14	3,401	0.41%
2023/02/15	21	9.67	0	0.00	9.67	21	3,403	0.62%
2023/02/14	21	9.71	23	9.71	9.71	-2	3,361	-0.06%
2023/02/13	15	9.72	0	0.00	9.72	15	3,318	0.45%
2023/02/10	25	9.61	0	0.00	9.63	25	3,220	0.78%
2023/02/09	0	0.00	5	9.58	9.60	-5	3,183	-0.16%
2023/02/08	10	9.55	30	9.57	9.60	-20	3,151	-0.63%
2023/02/07	10	9.67	0	0.00	9.68	10	3,034	0.33%
2023/02/06	1	9.70	0	0.00	9.71	1	2,939	0.03%
2023/02/03	40	9.49	0	0.00	9.74	40	2,862	1.40%
2023/02/01	2	9.29	6	9.30	9.29	-4	2,465	-0.16%
2023/01/30	0	0.00	2	9.26	9.24	-2	2,378	-0.08%
2023/01/17	20	9.05	23	9.09	9.10	-3	2,227	-0.13%
2023/01/16	40	9.11	0	0.00	9.08	40	2,216	1.80%
2023/01/13	2	9.18	3	9.12	9.13	-1	2,187	-0.05%
2023/01/12	5	9.15	26	9.16	9.17	-21	2,174	-0.97%
2023/01/11	40	9.10	181	9.20	9.11	-141	2,017	-6.99%	大賣/鉅額交易
2023/01/10	20	8.50	69	8.50	8.51	-49	1,624	-3.02%
2023/01/09	2	8.47	0	0.00	8.46	2	1,617	0.12%
2023/01/04	0	0.00	2	8.36	8.35	-2	1,708	-0.12%
2023/01/03	0	0.00	1	8.35	8.35	-1	1,743	-0.06%
2022/12/30	1	8.44	29	8.41	8.39	-28	1,761	-1.59%
2022/12/29	9	8.27	0	0.00	8.29	9	1,758	0.51%
2022/12/28	1	8.31	0	0.00	8.32	1	1,772	0.06%
2022/12/27	3	8.35	0	0.00	8.36	3	1,784	0.17%
2022/12/26	1	8.32	0	0.00	8.35	1	1,813	0.06%
2022/12/23	3	8.33	7	8.33	8.32	-4	1,869	-0.21%
2022/12/22	5	8.36	2	8.35	8.35	3	1,921	0.16%
2022/12/20	1	8.35	0	0.00	8.36	1	2,024	0.05%
2022/12/15	2	8.48	0	0.00	8.50	2	2,103	0.10%
2022/12/14	20	8.49	0	0.00	8.49	20	2,122	0.94%
2022/12/12	8	8.42	0	0.00	8.45	8	2,137	0.37%
2022/12/08	2	8.51	0	0.00	8.45	2	2,178	0.09%
2022/12/02	0	0.00	2	8.63	8.58	-2	2,290	-0.09%
2022/12/01	5	8.61	1	8.58	8.59	4	2,310	0.17%
2022/11/30	0	0.00	1	8.59	8.55	-1	2,329	-0.04%
2022/11/29	0	0.00	2	8.45	8.50	-2	2,353	-0.08%
2022/11/28	1	8.40	0	0.00	8.43	1	2,392	0.04%
2022/11/25	0.4	8.46	0	0.00	8.46	0.4	2,414	0.02%
2022/11/23	0.5	8.38	22	8.40	8.41	-21.5	2,438	-0.88%
2022/11/22	0	0.00	2	8.35	8.35	-2	2,438	-0.08%
2022/11/16	20	8.34	0	0.00	8.25	20	2,479	0.81%
2022/11/15	2.1	8.38	0	0.00	8.40	2.1	2,466	0.08%
2022/11/11	0.2	8.26	2	8.26	8.25	-1.8	2,444	-0.07%
2022/11/10	0	8.18	0	0.00	8.14	0	2,444	0.00%
2022/11/08	0	8.17	0	0.00	8.15	0	2,481	0.00%
2022/11/04	0	0.00	20	8.05	8.07	-20	2,600	-0.77%
2022/11/03	20	8.01	0	0.00	8.02	20	2,655	0.75%
2022/11/01	0	0.00	5	8.05	8.04	-5	2,712	-0.18%
2022/10/31	0	7.99	0	0.00	7.94	0	2,725	0.00%
2022/10/28	2	7.98	0	0.00	7.92	2	2,770	0.07%
2022/10/26	0	0.00	10	7.93	7.96	-10	2,815	-0.36%
2022/10/17	0	0.00	1	7.87	7.93	-1	2,982	-0.03%
2022/10/13	3	7.95	0	0.00	7.90	3	3,070	0.10%
2022/10/11	5	8.04	0	0.00	8.04	5	3,106	0.16%
2022/10/05	0	0.00	49	8.29	8.25	-49	3,215	-1.52%
2022/10/04	10	8.21	0	0.00	8.23	10	3,273	0.31%
2022/10/03	47	8.21	0	0.00	8.18	47	3,279	1.43%
2022/09/30	80	8.24	35	8.27	8.27	45	3,271	1.38%
2022/09/29	10	8.40	27	8.34	8.38	-17	3,253	-0.52%
2022/09/28	0	0.00	20	8.09	8.05	-20	3,232	-0.62%
2022/09/26	41	8.46	0	0.00	8.38	41	3,204	1.28%
2022/09/22	1	8.58	0	0.00	8.62	1	3,254	0.03%
2022/09/21	40	8.64	32	8.67	8.64	8	3,231	0.25%
2022/09/20	80	8.68	0	0.00	8.68	80	3,223	2.48%
2022/09/19	5	8.68	0	0.00	8.66	5	3,268	0.15%
2022/09/14	20	8.60	20	8.66	8.66	0	3,342	0.00%
2022/09/12	0	0.00	30	8.72	8.79	-30	3,430	-0.87%
2022/09/08	10	8.48	32	8.54	8.55	-22	3,362	-0.65%
2022/09/07	50	8.52	0	0.00	8.47	50	3,395	1.47%
2022/09/02	0	0.00	5	8.72	8.70	-5	3,445	-0.15%
2022/09/01	20	8.55	48	8.62	8.64	-28	3,425	-0.82%
2022/08/31	1	8.68	0	0.00	8.69	1	3,433	0.03%
2022/08/29	10	8.48	10	8.51	8.51	0	3,489	0.00%
2022/08/26	2	8.60	0	0.00	8.61	2	3,551	0.06%
2022/08/25	8	8.53	20	8.60	8.58	-12	3,549	-0.34%
2022/08/24	21	8.51	40	8.54	8.51	-19	3,558	-0.53%
2022/08/23	10	8.44	0	0.00	8.46	10	3,590	0.28%
2022/08/19	20	8.50	0	0.00	8.53	20	3,850	0.52%
2022/08/18	0	0.00	14	8.58	8.57	-14	3,840	-0.36%
2022/08/17	0	0.00	1	8.61	8.60	-1	3,856	-0.03%
2022/08/15	0	0.00	30	8.55	8.57	-30	3,885	-0.77%
2022/08/12	41	8.49	10	8.50	8.51	31	3,922	0.79%
2022/08/11	50	8.48	45	8.46	8.51	5	3,970	0.13%
2022/08/10	27	8.26	10	8.30	8.31	17	4,063	0.42%
2022/08/09	0	0.00	94	8.22	8.25	-94	4,059	-2.32%
2022/08/08	40	8.13	40	8.17	8.16	0	4,078	0.00%
2022/08/05	0	0.00	48	8.16	8.18	-48	4,125	-1.16%
2022/08/04	71	8.03	35	8.08	8.06	36	4,218	0.85%
2022/08/03	18	8.09	0	0.00	8.10	18	4,264	0.42%
2022/08/02	66	8.10	60	8.15	8.16	6	4,397	0.14%
2022/08/01	0	0.00	40	8.22	8.20	-40	4,651	-0.86%
2022/07/29	102	8.16	40	8.21	8.16	62	4,750	1.31%	大買/
2022/07/28	0	8.22	0	0.00	8.21	0	4,839	0.00%
2022/07/27	40	8.14	20	8.17	8.19	20	4,877	0.41%
2022/07/26	34	8.18	62	8.20	8.28	-28	4,906	-0.57%
2022/07/22	29	8.07	44	8.10	8.08	-15	4,933	-0.30%
2022/07/21	20	7.86	20	7.90	7.95	0	4,994	0.00%
2022/07/20	32	8.05	2	8.04	7.94	30	5,092	0.59%
2022/07/19	36	7.98	0	0.00	7.98	36	5,200	0.69%
2022/07/18	0.1	8.22	2	8.24	8.22	-1.9	5,436	-0.03%
2022/07/15	4	8.09	0	0.00	8.09	4	5,469	0.07%
2022/07/14	1	8.20	0	0.00	8.21	1	5,518	0.02%
2022/07/13	0	0.00	3	8.23	8.29	-3	5,602	-0.05%
2022/07/12	5	8.14	0	0.00	8.03	5	5,958	0.08%
2022/07/11	2	8.40	0	0.00	8.34	2	6,160	0.03%
2022/07/08	0	0.00	5	8.43	8.42	-5	6,481	-0.08%
2022/07/07	25	8.35	23	8.40	8.41	2	6,779	0.03%
2022/07/05	0	0.00	42	8.53	8.53	-42	7,478	-0.56%
2022/07/04	1	8.47	2	8.57	8.36	-1	7,835	-0.01%
2022/07/01	40	8.47	1	8.47	8.46	39	8,621	0.45%
2022/06/24	3	8.89	12	8.91	8.89	-9	10,461	-0.09%
2022/06/22	0	0.00	1	8.78	8.74	-1	11,458	-0.01%
2022/06/21	0	0.00	5	8.72	8.86	-5	13,696	-0.04%
2022/06/20	0	0.00	20	8.67	8.61	-20	14,799	-0.14%
2022/06/17	21	8.70	66	8.73	8.70	-45	15,281	-0.29%
2022/06/16	16	9.02	109	8.81	8.81	-93	15,533	-0.60%	大賣/
2022/06/15	1	8.87	0	0.00	8.89	1	15,966	0.01%
2022/06/14	13	8.76	0	0.00	8.85	13	16,129	0.08%
2022/06/13	1	8.69	0	0.00	8.71	1	16,142	0.01%
2022/06/10	0	0.00	3	8.92	8.94	-3	16,139	-0.02%
2022/06/09	0	0.00	2	9.02	9.04	-2	16,190	-0.01%
2022/06/08	5	8.88	0	0.00	8.97	5	16,215	0.03%
2022/06/02	0	0.00	0	8.80	8.79	0	16,277	0.00%
2022/05/30	50	8.72	55	8.76	8.78	-5	16,408	-0.03%
2022/05/27	41	8.62	10	8.62	8.62	31	16,255	0.19%
2022/05/25	10	8.57	21	8.61	8.60	-11	16,281	-0.07%
2022/05/23	5	8.59	3	8.65	8.65	2	16,384	0.01%
2022/05/20	70	8.56	78	8.61	8.63	-8	16,489	-0.05%
2022/05/19	94	8.48	92	8.53	8.55	2	16,506	0.01%
2022/05/18	27	8.67	20	8.72	8.70	7	16,597	0.04%
2022/05/17	1	8.55	0	0.00	8.57	1	16,552	0.01%
2022/05/16	162	8.54	60	8.54	8.59	102	16,571	0.62%	大買/鉅額交易
2022/05/13	16	8.51	18	8.59	8.61	-2	16,657	-0.01%
2022/05/12	16.1	8.56	22	8.55	8.48	-5.9	16,737	-0.04%
2022/05/11	6	8.75	1	8.75	8.76	5	16,784	0.03%
2022/05/10	7	8.66	6	8.72	8.95	1	16,831	0.01%
2022/05/09	4	8.75	153	8.80	8.67	-149	16,916	-0.88%	大賣/鉅額交易
2022/05/06	95.1	9.16	20	9.16	9.13	75.1	16,773	0.45%
2022/05/05	4	9.50	161	9.36	9.35	-157	16,890	-0.93%	大賣/鉅額交易
2022/05/04	9	9.42	0	0.00	9.45	9	16,853	0.05%
2022/05/03	2	9.36	0	0.00	9.38	2	16,900	0.01%
2022/04/29	2	9.59	0	0.00	9.54	2	16,972	0.01%
2022/04/28	220	9.52	150	9.55	9.50	70	17,102	0.41%	大買/大賣/
2022/04/27	70	9.55	52	9.61	9.55	18	17,147	0.10%
2022/04/26	0	0.00	31	9.80	9.76	-31	17,355	-0.18%
2022/04/25	109	9.66	0	0.00	9.67	109	17,660	0.62%	大買/鉅額交易
2022/04/22	1	9.76	18	9.79	9.99	-17	18,078	-0.09%
2022/04/21	4	9.65	217	9.64	9.68	-213	19,660	-1.08%	大賣/鉅額交易
2022/04/20	11	9.66	100	9.66	9.77	-89	20,780	-0.43%
2022/04/19	12	9.70	0	0.00	9.69	12	20,910	0.06%
2022/04/18	15	9.61	86	9.56	9.55	-71	21,217	-0.33%
2022/04/15	383	10.06	298	10.14	9.96	85	20,854	0.41%	大買/大賣/
2022/04/14	307	10.16	85	10.04	10.00	222	20,616	1.08%	大買/鉅額交易
2022/04/13	451	10.13	580	10.19	10.30	-129	20,313	-0.64%	大買/大賣/鉅額交易
2022/04/12	165	10.17	139	10.21	10.15	26	20,010	0.13%	大買/大賣/
2022/04/11	604	10.47	403	10.47	10.35	201	19,793	1.02%	大買/大賣/鉅額交易
2022/04/08	100	10.55	252	10.58	10.65	-152	19,271	-0.79%	大賣/鉅額交易
2022/04/07	673	10.61	607	10.64	10.50	66	18,920	0.35%	大買/大賣/
2022/04/06	333	10.50	494	10.52	10.60	-161	18,120	-0.89%	大買/大賣/鉅額交易
2022/04/01	412	10.33	500	10.37	10.35	-88	17,639	-0.50%	大買/大賣/
2022/03/31	642	10.31	406	10.34	10.25	236	17,251	1.37%	大買/大賣/鉅額交易
2022/03/30	201	10.23	446	10.28	10.25	-245	16,852	-1.45%	大買/大賣/鉅額交易
2022/03/29	369	10.13	202	10.13	10.10	167	16,509	1.01%	大買/大賣/鉅額交易
2022/03/28	477	10.21	551	10.24	10.20	-74	16,133	-0.46%	大買/大賣/
2022/03/25	20	10.32	19	10.44	10.30	1	15,702	0.01%
2022/03/24	489	10.89	27	10.81	10.65	462	15,059	3.07%	大買/鉅額交易
2022/03/23	252	10.62	252	10.69	11.00	0	12,773	0.00%	大買/大賣/
2022/03/22	2	9.93	15	10.00	10.00	-13	11,587	-0.11%
2022/03/21	0	0.00	2	9.61	9.62	-2	11,062	-0.02%
2022/03/18	6	9.37	24	9.38	9.50	-18	10,790	-0.17%
2022/03/17	30	9.07	30	9.13	9.11	0	10,324	0.00%
2022/03/16	5	8.97	0	0.00	9.01	5	10,146	0.05%
2022/03/14	1	9.00	12	9.00	9.02	-11	10,018	-0.11%
2022/03/11	6	8.90	3	8.92	8.95	3	9,950	0.03%
2022/03/09	6	8.60	1	8.64	8.64	5	9,807	0.05%
2022/03/08	3	8.47	31	8.48	8.44	-28	9,738	-0.29%
2022/03/07	12	8.53	21	8.67	8.53	-9	9,669	-0.09%
2022/03/04	4	8.90	0	0.00	8.85	4	9,562	0.04%
2022/03/03	1	8.95	0	0.00	8.94	1	9,525	0.01%
2022/03/02	0	0.00	0	8.91	8.90	0	9,506	0.00%
2022/03/01	0	0.00	23	8.93	8.95	-23	9,498	-0.24%
2022/02/25	2	8.79	50	8.80	8.81	-48	9,463	-0.51%
2022/02/24	34	8.89	20	8.86	8.86	14	9,396	0.15%
2022/02/22	10	9.01	3	9.02	9.01	7	9,350	0.07%
2022/02/21	14	9.10	3	9.13	9.11	11	9,318	0.12%
2022/02/17	3	9.09	2	9.15	9.11	1	9,214	0.01%
2022/02/16	0	0.00	3	9.03	9.06	-3	9,119	-0.03%
2022/02/15	4	9.07	13	9.05	9.00	-9	9,066	-0.10%
2022/02/14	13	9.04	2	9.06	9.02	11	8,916	0.12%
2022/02/11	11	8.96	6	8.98	9.07	5	8,777	0.06%
2022/02/10	1	8.95	0	0.00	8.94	1	8,615	0.01%
2022/02/09	57.1	9.07	0	0.00	9.05	57.1	8,491	0.67%
2022/02/08	10	8.90	2	8.90	9.02	8	8,251	0.10%
2022/02/07	3	8.76	15	8.87	8.88	-12	8,106	-0.15%
2022/01/26	3	8.51	3	8.48	8.52	0	7,883	0.00%
2022/01/25	0	0.00	1	8.38	8.39	-1	7,810	-0.01%
2022/01/24	0	0.00	4	8.41	8.52	-4	7,709	-0.05%
2022/01/21	8	8.59	0	0.00	8.55	8	7,568	0.11%
2022/01/20	1.1	8.70	2	8.73	8.75	-0.9	7,404	-0.01%
2022/01/19	3	8.93	1	8.80	8.76	2	7,290	0.03%
2022/01/18	3.5	8.83	2	8.93	8.93	1.5	6,927	0.02%
2022/01/17	22	8.79	30	8.71	8.65	-8	6,473	-0.12%
2022/01/14	52	9.29	56	9.11	9.00	-4	5,870	-0.07%
2022/01/13	52	8.91	78	8.95	9.14	-26	4,048	-0.64%
2022/01/12	50	8.38	51	8.32	8.31	-1	2,840	-0.04%
2022/01/11	7	8.41	3	8.21	8.30	4	2,605	0.15%
2022/01/10	0	0.00	2	8.05	8.06	-2	2,213	-0.09%
2022/01/07	1	8.02	1	8.03	8.02	0	2,181	0.00%
2022/01/06	0	0.00	5	8.02	8.01	-5	2,177	-0.23%
2022/01/04	1	7.99	0	0.00	7.98	1	2,184	0.05%
2022/01/03	1	7.99	0	0.00	7.99	1	2,170	0.05%
2021/12/30	5	8.00	0	0.00	8.00	5	2,177	0.23%
2021/12/27	1	7.89	0	0.00	7.90	1	2,142	0.05%
2021/12/24	24	7.90	4	7.90	7.89	20	2,164	0.92%
2021/12/20	0	0.00	3	7.88	7.90	-3	2,217	-0.14%
2021/12/16	2	7.88	0	0.00	7.88	2	2,296	0.09%
2021/12/14	1	7.88	0	0.00	7.89	1	3,075	0.03%
2021/12/13	1	7.95	0	0.00	7.93	1	3,334	0.03%
2021/12/10	10	7.96	0	0.00	7.96	10	3,647	0.27%
2021/12/03	0	0.00	7	7.84	7.84	-7	4,061	-0.17%
2021/11/25	0	0.00	10	7.97	7.98	-10	4,640	-0.22%
2021/11/23	1	7.93	0	0.00	7.95	1	4,788	0.02%
2021/11/19	19	8.14	2	8.15	8.04	17	4,822	0.35%
2021/11/18	0	0.00	0.4	8.17	8.17	-0.4	4,835	-0.01%
2021/11/17	0.5	8.10	1	8.00	8.12	-0.5	4,879	-0.01%
2021/11/16	0	0.00	1	7.95	7.96	-1	4,784	-0.02%
2021/11/12	0	0.00	6	7.91	7.92	-6	4,689	-0.13%
2021/11/11	8	7.88	0	0.00	7.90	8	4,677	0.17%
2021/11/09	2	7.88	0	0.00	7.87	2	4,699	0.04%
2021/11/01	0	0.00	5	7.86	7.91	-5	4,663	-0.11%
2021/10/29	5	7.82	0	0.00	7.80	5	4,657	0.11%
2021/10/28	0	0.00	18	7.80	7.79	-18	4,650	-0.39%
2021/10/22	0	0.00	1	7.88	7.89	-1	4,637	-0.02%
2021/10/19	0	0.00	1	7.94	7.93	-1	4,672	-0.02%
2021/10/18	0.5	7.95	11	7.94	7.94	-10.5	4,688	-0.22%
2021/10/15	6	7.87	1	7.88	7.89	5	4,695	0.11%
2021/10/14	6	7.84	10	7.86	7.88	-4	4,720	-0.08%
2021/10/13	5	7.72	3	7.74	7.76	2	4,745	0.04%
2021/10/12	0.1	7.70	0	0.00	7.71	0.1	4,821	0.00%
2021/10/06	1	7.50	2	7.50	7.51	-1	4,820	-0.02%
2021/10/05	2	7.48	0	0.00	7.53	2	4,830	0.04%
2021/10/04	0.3	7.58	2	7.57	7.57	-1.7	4,812	-0.03%
2021/10/01	5	7.53	0	0.00	7.52	5	4,771	0.10%
2021/09/29	11	7.55	0	0.00	7.55	11	4,739	0.23%
2021/09/28	10	7.65	0	0.00	7.66	10	4,709	0.21%
2021/09/24	10	7.53	7	7.53	7.53	3	4,675	0.06%
2021/09/23	5	7.55	20	7.54	7.53	-15	4,647	-0.32%
2021/09/22	4	7.52	0	0.00	7.52	4	4,606	0.09%
2021/09/17	3	7.96	0	0.00	7.80	3	4,428	0.07%
2021/09/16	28	8.47	2	8.68	8.33	26	3,846	0.68%
2021/09/15	0	0.00	3	8.44	8.50	-3	3,576	-0.08%
2021/09/14	0	0.00	3	8.13	8.15	-3	3,272	-0.09%
2021/09/13	18	8.14	7	8.12	8.12	11	3,185	0.35%
2021/09/09	0	0.00	1	7.91	7.91	-1	3,041	-0.03%
2021/09/08	3	7.96	3	7.81	7.72	0	2,992	0.00%
2021/09/07	3	8.10	13	8.11	8.19	-10	2,863	-0.35%
2021/09/06	1	7.87	2	7.84	7.84	-1	2,581	-0.04%
2021/09/03	0	0.00	1	7.65	7.71	-1	2,491	-0.04%
2021/09/02	0	0.00	70	7.55	7.58	-70	2,399	-2.92%
2021/09/01	0	0.00	7	7.59	7.62	-7	2,356	-0.30%
2021/08/30	1	7.52	2	7.48	7.49	-1	2,203	-0.05%
2021/08/27	0	7.25	0	0.00	7.36	0	2,117	0.00%
2021/08/26	0	0.00	30	7.21	7.27	-30	2,036	-1.47%
2021/08/25	0	0.00	0.3	7.23	7.20	-0.3	2,005	-0.01%
2021/08/24	0	0.00	12	7.22	7.22	-12	1,964	-0.61%
2021/08/23	0	0.00	6	7.14	7.13	-6	1,894	-0.32%
2021/08/20	12	6.83	0	0.00	6.82	12	1,758	0.68%
2021/08/17	2	6.88	0	0.00	6.87	2	1,807	0.11%
2021/08/11	2	6.94	0	0.00	6.93	2	1,839	0.11%
2021/08/10	0	6.95	0	0.00	6.93	0	1,879	0.00%
2021/08/05	2	6.97	0	0.00	6.96	2	2,095	0.10%
2021/08/04	0	7.05	0	0.00	6.98	0	2,227	0.00%
2021/08/02	1	6.99	0	0.00	7.02	1	2,401	0.04%
2021/07/30	0	0.00	2	7.04	7.02	-2	2,421	-0.08%
2021/07/28	0.3	7.00	0	0.00	6.96	0.3	2,526	0.01%
2021/07/26	11	7.08	0	0.00	7.06	11	2,636	0.42%
2021/07/23	6	7.28	0	0.00	7.27	6	2,669	0.22%
2021/07/22	3	7.28	5	7.28	7.26	-2	2,746	-0.07%
2021/07/21	0	0.00	2	7.25	7.25	-2	2,775	-0.07%
2021/07/19	0	7.20	0	0.00	7.24	0	2,856	0.00%
2021/07/16	0	7.15	0	0.00	7.22	0	2,971	0.00%
2021/07/13	0	0.00	4	7.11	7.10	-4	3,197	-0.13%
2021/07/12	0	0.00	3	7.09	7.08	-3	3,236	-0.09%
2021/07/09	0	0.00	1	7.08	7.07	-1	3,291	-0.03%
2021/07/08	1	7.07	0.5	7.06	7.08	0.5	3,355	0.01%
2021/07/07	2	7.05	0	0.00	7.05	2	3,490	0.06%
2021/07/06	1	7.03	0	0.00	7.07	1	3,549	0.03%
2021/06/30	2	7.07	0	0.00	7.08	2	3,594	0.06%
2021/06/25	0	0.00	1	7.09	7.08	-1	3,618	-0.03%
2021/06/22	4	6.95	0	0.00	6.95	4	3,609	0.11%
2021/06/17	2	6.93	0	0.00	6.99	2	3,657	0.05%
2021/06/10	1	6.98	10	7.02	7.01	-9	3,710	-0.24%
2021/06/09	0	0.00	6	7.05	6.99	-6	3,737	-0.16%
2021/06/08	0	0.00	5	7.05	7.05	-5	3,763	-0.13%
2021/06/07	1	7.00	0	0.00	7.04	1	3,815	0.03%
2021/06/04	0	0.00	1	7.11	7.08	-1	3,842	-0.03%
2021/06/03	1	7.12	2	7.13	7.12	-1	3,875	-0.03%
2021/06/02	0	0.00	65	7.08	7.10	-65	3,897	-1.67%
2021/06/01	15	7.06	0	0.00	7.05	15	3,852	0.39%
2021/05/31	2	7.05	5	7.07	7.04	-3	3,864	-0.08%
2021/05/28	17	6.98	0	0.00	7.02	17	3,876	0.44%
2021/05/25	6	6.93	35	6.94	6.91	-29	3,909	-0.74%
2021/05/21	14	6.92	6	6.89	6.88	8	3,979	0.20%
2021/05/20	12	6.83	6	6.89	6.83	6	3,975	0.15%
2021/05/19	21	6.95	0	0.00	6.91	21	3,944	0.53%
2021/05/18	10	6.88	0	0.00	6.93	10	3,945	0.25%
2021/05/17	10	6.75	0	0.00	6.65	10	3,939	0.25%
2021/05/14	3	6.93	9	6.88	6.88	-6	3,874	-0.15%
2021/05/13	44	6.89	0	0.00	6.90	44	3,822	1.15%
2021/05/12	3	6.88	5	7.34	6.92	-2	3,734	-0.05%
2021/05/11	3	7.45	5	7.45	7.35	-2	3,619	-0.06%
2021/05/10	73	7.32	23	7.41	7.52	50	3,561	1.40%
2021/05/07	4	7.27	0	0.00	7.24	4	3,480	0.11%
2021/05/05	5	7.20	5	7.17	7.19	0	3,426	0.00%
2021/05/04	3	7.18	0	0.00	7.17	3	3,360	0.09%
2021/04/28	0	0.00	11	7.57	7.61	-11	3,148	-0.35%
2021/04/27	0	0.00	9	7.52	7.52	-9	3,071	-0.29%
2021/04/26	5	7.56	0	0.00	7.56	5	3,016	0.17%
2021/04/23	20.5	7.51	5.4	7.52	7.55	15.1	2,940	0.51%
2021/04/22	19	7.45	0.1	7.61	7.49	18.9	2,892	0.65%
2021/04/21	5	7.36	0	0.00	7.35	5	2,721	0.18%
2021/04/20	0	0.00	1.3	7.41	7.42	-1.3	2,676	-0.05%
2021/04/19	8	7.42	32.6	7.38	7.45	-24.6	2,619	-0.94%
2021/04/16	0	0.00	2	7.18	7.17	-2	2,458	-0.08%
2021/04/15	0	0.00	16	7.13	7.16	-16	2,444	-0.65%
2021/04/13	2	7.06	5	7.12	7.08	-3	2,361	-0.13%
2021/04/12	0	0.00	46	7.01	7.02	-46	2,250	-2.04%
2021/04/09	0	0.00	20	6.98	6.94	-20	2,255	-0.89%
2021/04/07	0	0.00	3	6.95	6.95	-3	2,428	-0.12%
2021/04/06	10	6.99	0	0.00	6.99	10	2,486	0.40%
2021/04/01	22	6.97	21	7.00	7.00	1	2,521	0.04%
2021/03/31	0	0.00	3	7.02	7.00	-3	2,570	-0.12%
2021/03/30	16	6.95	0	0.00	6.95	16	2,556	0.63%
2021/03/25	5	6.90	0	0.00	6.91	5	2,531	0.20%
2021/03/18	3	6.94	0	0.00	6.94	3	2,471	0.12%
2021/03/17	8	7.00	3	7.00	6.99	5	2,461	0.20%
2021/03/16	0	0.00	5	7.03	7.04	-5	2,437	-0.21%
2021/03/12	3	7.01	12	7.00	7.00	-9	2,421	-0.37%
2021/03/11	0	0.00	3	7.04	7.00	-3	2,415	-0.12%
2021/03/10	3	6.96	2	7.00	6.97	1	2,378	0.04%
2021/03/09	0	0.00	3	6.95	6.97	-3	2,360	-0.13%
2021/03/03	0	0.00	10	6.93	6.97	-10	2,324	-0.43%
2021/02/26	3	6.87	3	6.90	6.87	0	2,315	0.00%
2021/02/25	1	6.90	5	6.97	6.99	-4	2,300	-0.17%
2021/02/24	0	0.00	9	6.95	6.90	-9	2,274	-0.40%
2021/02/23	2	6.88	14	6.87	6.91	-12	2,245	-0.53%
2021/02/22	3	6.80	10	6.80	6.80	-7	2,224	-0.31%
2021/02/18	0	0.00	4	6.77	6.78	-4	2,254	-0.18%
2021/02/17	0	0.00	11	6.73	6.72	-11	2,273	-0.48%
2021/02/05	0	0.00	14	6.65	6.60	-14	2,248	-0.62%
2021/02/04	3	6.60	1	6.59	6.59	2	2,264	0.09%
2021/02/03	1	6.59	0	0.00	6.60	1	2,357	0.04%
2021/02/02	10	6.54	3	6.56	6.59	7	2,410	0.29%
2021/01/28	1	6.58	0	0.00	6.63	1	2,426	0.04%
2021/01/25	0	0.00	2	6.61	6.68	-2	2,482	-0.08%
2021/01/21	0.5	6.64	0	0.00	6.65	0.5	2,571	0.02%
2021/01/20	10	6.62	30	6.65	6.61	-20	2,633	-0.76%
2021/01/19	3	6.73	0	0.00	6.75	3	2,647	0.11%
2021/01/18	1	6.75	20	6.74	6.76	-19	3,005	-0.63%
2021/01/15	0	0.00	12	6.83	6.81	-12	2,993	-0.40%
2021/01/14	0	0.00	4	6.89	6.89	-4	2,981	-0.13%
2021/01/12	3	6.85	3	6.83	6.82	0	2,974	0.00%
2021/01/11	0	0.00	5	6.97	6.91	-5	2,961	-0.17%
2021/01/08	3	6.86	16	6.92	6.94	-13	2,949	-0.44%
2021/01/07	3	6.83	20	6.87	6.87	-17	2,932	-0.58%
2021/01/06	14	6.82	10	6.80	6.79	4	2,929	0.14%
2021/01/05	0	0.00	6	6.88	6.88	-6	2,912	-0.21%
2021/01/04	10	6.79	2	6.81	6.86	8	2,917	0.27%
2020/12/31	3	6.99	69	6.93	6.93	-66	2,891	-2.28%
2020/12/30	13	6.84	32	6.93	6.94	-19	2,841	-0.67%
2020/12/29	1	6.75	0	0.00	6.77	1	2,721	0.04%
2020/12/28	3	6.65	4	6.65	6.68	-1	2,655	-0.04%
2020/12/25	23	6.60	2	6.59	6.59	21	2,613	0.80%
2020/12/24	3	6.53	0	0.00	6.54	3	2,553	0.12%
2020/12/23	1	6.51	0	0.00	6.52	1	2,527	0.04%
2020/12/22	3	6.53	0	0.00	6.50	3	2,544	0.12%
2020/12/21	10	6.55	0	0.00	6.53	10	2,574	0.39%
2020/12/17	8	6.52	0	0.00	6.55	8	2,576	0.31%
2020/12/16	2	6.53	1	6.50	6.55	1	2,604	0.04%
2020/12/15	2	6.48	0	0.00	6.49	2	2,580	0.08%
2020/12/08	7	6.57	0	0.00	6.56	7	2,571	0.27%
2020/12/03	3	6.59	1	6.59	6.59	2	2,537	0.08%
2020/11/30	7	6.60	43	6.64	6.60	-36	2,531	-1.42%
2020/11/26	5	6.62	0	0.00	6.61	5	2,502	0.20%
2020/11/24	15	6.64	0	0.00	6.60	15	2,464	0.61%
2020/11/23	30.8	6.64	0	0.00	6.63	30.8	2,436	1.26%
2020/11/19	7	6.60	1	6.61	6.61	6	2,394	0.25%
2020/11/16	0.5	6.53	5	6.55	6.55	-4.5	2,363	-0.19%
2020/11/11	0	0.00	46	6.57	6.58	-46	2,293	-2.01%
2020/11/10	19.8	6.47	0	0.00	6.47	19.8	2,202	0.90%
2020/11/03	14	6.40	0	0.00	6.45	14	2,117	0.66%
2020/11/02	4	6.38	11.4	6.39	6.40	-7.4	2,093	-0.35%
2020/10/30	5	6.37	0	0.00	6.41	5	2,095	0.24%
2020/10/28	6.6	6.45	2	6.49	6.47	4.6	2,063	0.22%
2020/10/27	0	0.00	15	6.49	6.48	-15	2,047	-0.73%
2020/10/26	26	6.40	60	6.49	6.50	-34	2,049	-1.66%
2020/10/23	5	6.54	6	6.54	6.54	-1	1,728	-0.06%
2020/10/22	7	6.55	0	0.00	6.55	7	1,742	0.40%
2020/10/21	9	6.57	0	0.00	6.57	9	1,738	0.52%
2020/10/20	6	6.62	0	0.00	6.61	6	1,729	0.35%
2020/10/19	0	0.00	0.1	6.70	6.65	-0.1	1,721	0.00%
2020/10/16	2	6.61	10	6.61	6.61	-8	1,724	-0.46%
2020/10/15	1	6.64	0	0.00	6.65	1	1,781	0.06%
2020/10/14	2	6.61	0	0.00	6.61	2	1,764	0.11%
2020/10/13	6	6.62	0	0.00	6.63	6	1,751	0.34%
2020/10/12	9	6.66	14	6.66	6.64	-5	1,738	-0.29%
2020/10/08	17	6.68	0	0.00	6.67	17	1,719	0.99%
2020/10/07	9	6.67	0	0.00	6.70	9	1,672	0.54%
2020/10/05	13	6.68	0	0.00	6.77	13	1,643	0.79%
2020/09/29	10	6.75	0	0.00	6.74	10	1,647	0.61%
2020/09/28	0	0.00	5	6.80	6.77	-5	1,655	-0.30%
2020/09/25	8	6.65	5	6.73	6.73	3	1,677	0.18%
2020/09/24	25	6.65	0	0.00	6.63	25	1,664	1.50%
2020/09/23	5	6.81	0	0.00	6.80	5	1,625	0.31%
2020/09/22	1	6.90	5	6.91	6.89	-4	1,604	-0.25%
2020/09/17	0	0.00	4	7.04	7.04	-4	1,567	-0.26%
2020/09/14	3	7.06	19	7.05	7.07	-16	1,551	-1.03%
2020/09/11	0.1	6.97	13	6.95	6.97	-12.9	1,514	-0.85%
2020/09/10	0	0.00	7	6.91	6.90	-7	1,495	-0.47%
2020/09/09	0.5	6.90	6	6.91	6.90	-5.5	1,495	-0.37%
2020/09/08	0	0.00	10	6.91	6.87	-10	1,489	-0.67%
2020/09/07	0	0.00	27	6.87	6.85	-27	1,482	-1.82%
2020/09/04	3	6.72	0	0.00	6.76	3	1,467	0.20%
2020/09/03	0	0.00	5	6.82	6.80	-5	1,460	-0.34%
2020/09/01	2	6.80	4	6.82	6.82	-2	1,459	-0.14%
2020/08/31	0	0.00	6	6.79	6.83	-6	1,457	-0.41%
2020/08/26	8	6.76	0	0.00	6.76	8	1,476	0.54%
2020/08/25	5	6.72	4	6.77	6.77	1	1,478	0.07%
2020/08/24	4	6.70	0	0.00	6.70	4	1,480	0.27%
2020/08/20	10	6.65	0	0.00	6.65	10	1,465	0.68%
2020/08/19	0	0.00	4	6.82	6.80	-4	1,431	-0.28%
2020/08/17	0.3	6.78	0	0.00	6.78	0.3	1,428	0.02%
2020/08/14	2	6.71	0	0.00	6.76	2	1,420	0.14%
2020/08/13	3	6.77	0	0.00	6.76	3	1,420	0.21%
2020/08/12	0	0.00	10	6.78	6.79	-10	1,414	-0.71%
2020/08/11	2	6.81	0	0.00	6.83	2	1,402	0.14%
2020/08/07	2	6.70	0	0.00	6.71	2	1,355	0.15%
2020/08/06	14	6.69	0	0.00	6.71	14	1,339	1.05%
2020/08/04	17	6.69	1	6.70	6.70	16	1,311	1.22%
2020/08/03	16	6.84	0	0.00	6.77	16	1,258	1.27%
2020/07/31	3	6.91	0	0.00	6.91	3	1,223	0.25%
2020/07/28	4	7.27	0	0.00	7.26	4	1,067	0.37%
2020/07/23	0.5	7.41	3	7.41	7.41	-2.5	1,050	-0.24%
2020/07/22	0	0.00	4	7.40	7.40	-4	1,051	-0.38%
2020/07/21	0	0.00	4	7.35	7.37	-4	1,025	-0.39%
2020/07/17	0	0.00	4	7.36	7.33	-4	946	-0.42%
2020/07/16	0	0.00	10	7.31	7.32	-10	957	-1.04%
2020/07/15	0.4	7.27	5	7.27	7.27	-4.6	944	-0.49%
2020/07/10	6	7.26	0	0.00	7.25	6	972	0.62%
2020/07/08	0	0.00	34	7.31	7.31	-34	982	-3.46%
2020/07/07	6	7.23	0	0.00	7.28	6	998	0.60%
2020/07/06	0	0.00	5	7.29	7.28	-5	1,005	-0.50%
2020/06/29	20	7.18	0	0.00	7.25	20	1,045	1.91%
2020/06/18	5	7.24	0	0.00	7.30	5	1,135	0.44%
2020/06/17	15	7.24	5	7.30	7.30	10	1,173	0.85%
2020/06/12	6	7.04	0	0.00	7.15	6	1,266	0.47%
2020/06/11	0	0.00	5	7.31	7.20	-5	1,313	-0.38%
2020/06/10	0	0.00	5	7.33	7.32	-5	1,358	-0.37%
2020/06/09	0	0.00	10	7.30	7.29	-10	1,419	-0.70%
2020/06/08	0	0.00	10	7.28	7.28	-10	1,497	-0.67%
2020/06/05	7	7.20	0	0.00	7.23	7	1,524	0.46%
2020/05/29	8	6.92	0	0.00	6.92	8	1,551	0.52%
2020/05/28	5	7.08	0	0.00	7.03	5	1,541	0.32%
2020/05/27	2	7.09	0	0.00	7.08	2	1,546	0.13%
2020/05/26	2.1	7.10	0	0.00	7.10	2.1	1,550	0.13%
2020/05/25	14	7.00	0	0.00	7.03	14	1,545	0.91%
2020/05/21	0.7	7.13	0	0.00	7.13	0.7	1,536	0.04%
2020/05/14	8	7.06	0	0.00	7.04	8	1,550	0.52%
2020/05/12	9	7.08	0	0.00	7.09	9	1,551	0.58%
2020/05/07	0	0.00	5	7.07	7.10	-5	1,572	-0.32%
2020/05/05	1	7.08	0	0.00	7.11	1	1,568	0.06%
2020/05/04	4	7.08	0	0.00	7.12	4	1,560	0.26%
2020/04/30	1.5	7.25	13	7.22	7.26	-11.6	1,550	-0.75%
2020/04/29	0	0.00	12	7.09	7.10	-12	1,533	-0.78%
2020/04/28	0.3	7.00	0	0.00	7.00	0.3	1,526	0.02%
2020/04/27	0	0.00	13	6.94	6.96	-13	1,548	-0.84%
2020/04/24	0.1	6.87	0	0.00	6.87	0.1	1,536	0.01%
2020/04/22	0	0.00	17	6.86	6.85	-17	1,522	-1.12%
2020/04/21	20	6.76	0	0.00	6.67	20	1,518	1.32%
2020/04/17	0	0.00	12	6.91	6.90	-12	1,491	-0.80%
2020/04/16	15	6.72	0	0.00	6.79	15	1,470	1.02%
2020/04/15	0.7	6.83	8	6.82	6.82	-7.3	1,452	-0.50%
2020/04/14	2	6.75	7	6.77	6.77	-5	1,435	-0.35%
2020/04/10	0	0.00	8	6.73	6.75	-8	1,405	-0.57%
2020/04/09	7	6.66	13	6.64	6.66	-6	1,381	-0.43%
2020/04/07	4	6.47	0	0.00	6.51	4	1,347	0.30%
2020/04/06	3	6.45	0	0.00	6.50	3	1,331	0.23%
2020/04/01	7	6.50	0	0.00	6.52	7	1,303	0.54%
2020/03/31	2	6.50	2	6.63	6.49	0	1,300	0.00%
2020/03/30	3	6.50	0	0.00	6.57	3	1,288	0.23%
2020/03/27	2	6.60	4	6.64	6.63	-2	1,284	-0.16%
2020/03/25	0	0.00	2	6.50	6.58	-2	1,246	-0.16%
2020/03/23	2	6.12	4	6.16	6.22	-2	1,188	-0.17%
2020/03/19	2	5.38	2	5.68	5.42	0	1,170	0.00%
2020/03/17	2	5.91	8	6.22	6.13	-6	1,121	-0.53%
2020/03/16	9	6.16	0	0.00	6.13	9	1,072	0.84%
2020/03/13	0	0.00	2	6.43	6.59	-2	1,013	-0.20%
2020/03/12	8	6.74	0	0.00	6.66	8	944	0.85%
2020/03/11	6	7.04	0	0.00	7.00	6	858	0.70%
2020/03/10	3	7.14	0	0.00	7.10	3	820	0.37%
2020/03/09	8	7.21	0	0.00	7.20	8	799	1.00%
2020/03/05	0	0.00	1	7.50	7.49	-1	751	-0.13%
2020/03/03	10	7.48	0	0.00	7.50	10	750	1.33%
2020/03/02	3	7.42	2	7.44	7.47	1	757	0.13%
2020/02/25	0	0.00	5	7.55	7.62	-5	749	-0.67%
2020/02/21	0	0.00	135	7.67	7.66	-135	760	-17.75%	大賣/鉅額交易
2020/02/19	10	7.61	2	7.60	7.63	8	757	1.06%
2020/02/18	5	7.55	0	0.00	7.56	5	757	0.66%
2020/02/12	9	7.51	0	0.00	7.56	9	797	1.13%
2020/02/10	2	7.54	0	0.00	7.51	2	844	0.24%
2020/02/06	1	7.57	0	0.00	7.64	1	832	0.12%
2020/02/04	6	7.51	0	0.00	7.55	6	848	0.71%
2020/02/03	5	7.43	0	0.00	7.55	5	850	0.59%
2020/01/31	4	7.62	0	0.00	7.63	4	845	0.47%
2020/01/30	15	7.63	0	0.00	7.62	15	839	1.79%
2020/01/17	0	0.00	1	7.80	7.80	-1	812	-0.12%
2020/01/07	0	0.00	2	7.80	7.80	-2	845	-0.24%
2020/01/06	2	7.79	0	0.00	7.79	2	853	0.23%
2020/01/03	2	7.83	0	0.00	7.83	2	850	0.24%
2019/12/31	0	0.00	1	7.80	7.81	-1	863	-0.12%
2019/12/30	0	0.00	5	7.85	7.82	-5	870	-0.57%
2019/12/20	0	0.00	5	7.80	7.82	-5	892	-0.56%
2019/12/19	1	7.80	0	0.00	7.78	1	893	0.11%
2019/12/18	0	0.00	8	7.85	7.80	-8	883	-0.91%
2019/12/17	0	0.00	9	7.82	7.79	-9	872	-1.03%
2019/12/16	0	0.00	8	7.80	7.76	-8	839	-0.95%
2019/12/13	0	0.00	3	7.78	7.76	-3	826	-0.36%
2019/12/12	0	0.00	1	7.78	7.76	-1	817	-0.12%
2019/12/11	0	0.00	4	7.76	7.77	-4	828	-0.48%
2019/12/09	2	7.75	0	0.00	7.77	2	868	0.23%
2019/12/05	0	0.00	10	7.75	7.74	-10	895	-1.12%
2019/11/27	0	0.00	200	7.76	7.78	-200	976	-20.48%	大賣/鉅額交易
2019/11/26	0.3	7.79	0	0.00	7.79	0.3	973	0.03%
2019/11/21	0	0.00	2	7.74	7.76	-2	997	-0.20%
2019/11/13	0	0.00	25	7.72	7.72	-25	981	-2.55%
2019/11/08	1	7.77	9	7.77	7.78	-8	938	-0.85%
2019/11/07	100	7.73	0	0.00	7.75	100	908	11.01%
2019/11/05	0.6	7.73	5	7.73	7.73	-4.4	876	-0.50%
2019/11/04	0	0.00	14	7.70	7.71	-14	874	-1.60%
2019/10/31	100	7.69	0	0.00	7.68	100	861	11.61%
2019/10/30	0.4	7.69	0	0.00	7.69	0.4	853	0.05%
2019/10/24	2	7.66	0	0.00	7.70	2	836	0.24%
2019/10/23	3	7.64	0	0.00	7.67	3	829	0.36%
2019/10/17	5	7.74	0	0.00	7.73	5	826	0.60%
2019/10/15	10	7.65	0	0.00	7.68	10	822	1.22%
2019/10/09	5	7.60	5	7.60	7.60	0	817	0.00%
2019/10/08	5	7.65	0	0.00	7.65	5	812	0.62%
2019/10/07	6	7.60	0	0.00	7.61	6	800	0.75%
2019/10/04	3	7.58	0	0.00	7.60	3	802	0.37%
2019/10/01	7	7.68	0	0.00	7.64	7	782	0.89%
2019/09/27	6	7.68	0	0.00	7.67	6	780	0.77%
2019/09/18	3	7.71	0	0.00	7.73	3	911	0.33%
2019/09/17	0	0.00	3	7.70	7.73	-3	904	-0.33%
2019/09/16	10	7.78	0	0.00	7.75	10	897	1.11%
2019/09/11	14	7.70	0	0.00	7.73	14	883	1.58%
2019/09/05	0.1	7.64	0	0.00	7.65	0.1	846	0.01%
2019/09/03	10	7.60	0	0.00	7.61	10	866	1.15%
2019/08/27	3	7.60	0	0.00	7.60	3	904	0.33%
2019/08/26	3	7.64	0	0.00	7.61	3	942	0.32%
2019/08/21	3	7.73	0	0.00	7.75	3	1,060	0.28%
2019/08/20	6	7.79	0	0.00	7.79	6	1,146	0.52%
2019/08/16	6	7.75	0	0.00	7.79	6	1,157	0.52%
2019/08/15	2	7.72	0	0.00	7.75	2	1,159	0.17%
2019/08/14	10	7.77	0	0.00	7.77	10	1,174	0.85%
2019/08/12	5	7.78	0	0.00	7.79	5	1,184	0.42%
2019/08/07	2	7.79	0	0.00	7.78	2	1,211	0.17%
2019/08/06	1	7.70	30	7.70	7.87	-29	1,220	-2.38%
2019/08/05	6	7.82	0	0.00	7.80	6	1,214	0.49%
2019/08/02	23	7.83	0	0.00	7.84	23	1,214	1.89%
2019/07/31	11	7.87	0	0.00	7.86	11	1,247	0.88%
2019/07/29	8	7.87	0	0.00	7.87	8	1,250	0.64%
2019/07/26	2	7.87	0	0.00	7.88	2	1,252	0.16%
2019/07/25	4	7.87	0	0.00	7.88	4	1,266	0.32%
2019/07/24	6	7.90	0	0.00	7.88	6	1,274	0.47%
2019/07/23	0.1	7.94	0	0.00	7.94	0.1	1,264	0.01%
2019/07/22	12	7.93	0	0.00	7.91	12	1,266	0.95%
2019/07/19	0	0.00	10	7.93	7.89	-10	1,264	-0.79%
2019/07/18	10	7.91	0	0.00	7.91	10	1,261	0.79%
2019/07/17	11	7.91	11	7.97	7.97	0	1,260	0.00%
2019/07/16	4	7.87	1	7.87	7.96	3	1,251	0.24%
2019/07/12	43	7.91	0	0.00	7.91	43	1,245	3.45%
2019/07/11	0	0.00	2	7.91	7.95	-2	1,255	-0.16%
2019/07/10	9.4	7.87	0	0.00	7.89	9.4	1,258	0.74%
2019/07/09	7	7.88	1	7.88	7.88	6	1,258	0.48%
2019/07/08	11	7.90	2	7.89	7.89	9	1,263	0.71%
2019/07/05	10	7.95	0	0.00	7.97	10	1,270	0.79%
2019/07/04	6	7.93	26	7.97	7.93	-20	1,278	-1.56%
2019/07/03	49	7.84	5	7.88	7.87	44	1,278	3.44%
2019/07/02	56	8.09	17	7.95	7.96	39	1,255	3.11%
2019/07/01	13	8.21	1	8.21	8.23	12	1,183	1.01%
2019/06/28	13	8.25	1	8.24	8.24	12	1,182	1.01%
2019/06/27	6	8.20	0	0.00	8.28	6	1,190	0.50%
2019/06/26	5	8.22	0	0.00	8.25	5	1,185	0.42%
2019/06/25	1	8.30	0	0.00	8.28	1	1,174	0.09%
2019/06/24	1	8.34	0	0.00	8.34	1	1,170	0.09%
2019/06/21	0	0.00	3	8.35	8.34	-3	1,167	-0.26%
2019/06/18	1	8.26	0	0.00	8.30	1	1,157	0.09%
2019/06/13	1	8.22	10	8.29	8.27	-9	1,174	-0.77%
2019/06/12	0	0.00	35	8.32	8.30	-35	1,199	-2.92%
2019/06/11	3	8.40	4	8.48	8.41	-1	1,184	-0.08%
2019/06/10	14	8.45	0	0.00	8.43	14	1,156	1.21%
2019/06/06	0	0.00	5	8.31	8.31	-5	1,125	-0.44%
2019/06/05	6	8.31	0	0.00	8.32	6	1,124	0.53%
2019/06/04	2	8.34	10	8.39	8.33	-8	1,107	-0.72%
2019/06/03	1	8.34	10	8.31	8.37	-9	1,105	-0.81%
2019/05/31	5	8.42	10	8.49	8.43	-5	1,116	-0.45%
2019/05/30	13	8.42	2	8.44	8.49	11	1,102	1.00%
2019/05/29	13	8.20	0	0.00	8.22	13	1,042	1.25%
2019/05/28	18	8.32	2	8.34	8.27	16	1,020	1.57%
2019/05/27	31	8.09	0	0.00	8.23	31	969	3.20%
2019/05/24	0	0.00	10	7.92	7.98	-10	875	-1.14%
2019/05/23	0	0.00	1	7.90	7.91	-1	854	-0.12%
2019/05/21	0	0.00	3	7.90	7.92	-3	852	-0.35%
2019/05/16	2	7.92	0	0.00	7.87	2	827	0.24%
2019/05/15	13	7.92	0	0.00	7.93	13	819	1.59%
2019/05/10	3	7.92	0	0.00	7.91	3	780	0.38%
2019/05/09	0	0.00	1	7.92	7.91	-1	775	-0.13%
2019/04/30	0	0.00	22	7.91	7.91	-22	721	-3.05%
2019/04/24	1	7.83	10	7.82	7.81	-9	711	-1.26%
2019/04/19	20	7.80	0	0.00	7.81	20	709	2.82%
2019/04/15	0	0.00	7	7.87	7.88	-7	685	-1.02%
2019/04/11	22	7.93	0	0.00	7.85	22	663	3.32%
2019/04/08	3	7.88	0	0.00	7.85	3	626	0.48%
2019/04/01	2	7.84	0	0.00	7.78	2	590	0.34%
2019/03/29	0.4	7.84	1	7.80	7.84	-0.6	578	-0.10%
2019/03/27	26	7.84	0	0.00	7.80	26	568	4.57%
2019/03/26	1	7.84	0	0.00	7.83	1	564	0.18%
2019/03/25	0	0.00	50	7.82	7.82	-50	565	-8.85%
2019/03/21	2	7.87	0	0.00	7.90	2	544	0.37%
2019/03/18	3	7.96	2	8.00	7.97	1	491	0.20%
2019/03/15	3	7.94	1	7.79	7.97	2	481	0.42%
2019/03/14	32	7.75	0	0.00	7.73	32	446	7.16%
2019/03/11	35	7.76	0	0.00	7.75	35	446	7.83%
2019/03/08	90	7.65	0	0.00	7.66	90	443	20.27%
2019/03/06	0	0.00	20	7.67	7.69	-20	422	-4.73%
2019/03/05	10	7.68	0	0.00	7.68	10	386	2.59%
2019/03/04	2	7.75	0	0.00	7.80	2	361	0.55%
2019/02/26	3	7.90	0	0.00	7.89	3	343	0.87%
2019/02/22	0.6	7.91	0	0.00	7.91	0.6	336	0.19%
2019/02/19	5	7.87	0	0.00	7.90	5	331	1.51%
2019/02/15	3	7.87	0	0.00	7.87	3	328	0.91%
2019/02/14	5	7.86	0	0.00	7.86	5	328	1.52%
2019/02/13	2	7.83	0	0.00	7.84	2	337	0.59%
2019/02/12	4	7.83	0	0.00	7.84	4	352	1.13%
2019/01/24	4	7.79	0	0.00	7.79	4	417	0.96%
2019/01/21	2	7.84	0	0.00	7.84	2	425	0.47%
2019/01/15	1	7.84	0	0.00	7.88	1	446	0.22%
2018/12/28	2	7.99	0	0.00	8.00	2	579	0.35%
2018/12/10	0	0.00	2	8.00	8.00	-2	712	-0.28%
2018/12/06	3	8.00	0	0.00	7.96	3	715	0.42%
2018/12/05	3	8.02	0	0.00	8.01	3	718	0.42%
2018/12/04	2	8.06	2	8.12	8.08	0	725	0.00%
2018/12/03	2	8.10	0	0.00	8.11	2	731	0.27%
2018/11/23	2	8.11	0	0.00	8.11	2	726	0.28%
2018/11/15	2	8.14	0	0.00	8.15	2	758	0.26%
2018/11/13	0	8.17	0	0.00	8.15	0	760	0.00%
2018/11/12	0	0.00	2	8.25	8.20	-2	761	-0.26%
2018/11/06	1	8.01	0	0.00	8.05	1	715	0.14%
2018/10/26	0	0.00	4	7.61	7.57	-4	691	-0.58%
2018/10/25	0	7.60	0	0.00	7.60	0	689	0.00%
2018/10/24	0	0.00	3	7.62	7.61	-3	677	-0.44%
2018/10/19	0	0.00	204	7.71	7.66	-204	682	-29.88%	大賣/鉅額交易
2018/10/12	0	0.00	15	7.61	7.70	-15	648	-2.31%
2018/10/11	1	7.80	8	7.79	7.68	-7	642	-1.09%
2018/10/09	0	0.00	10	8.12	8.12	-10	607	-1.65%
2018/10/05	0	0.00	10	8.17	8.15	-10	606	-1.65%
2018/10/04	0	0.00	2	8.19	8.20	-2	624	-0.32%
2018/10/03	5	8.20	0	0.00	8.20	5	632	0.79%
2018/10/02	1	8.22	0	0.00	8.22	1	627	0.16%
2018/09/28	14	8.30	0	0.00	8.27	14	611	2.29%
2018/09/27	10	8.26	0	0.00	8.26	10	596	1.68%
2018/09/26	0	0.00	2	8.24	8.24	-2	583	-0.34%
2018/09/19	2	8.20	0	0.00	8.22	2	573	0.35%
2018/09/06	10	8.18	0	0.00	8.16	10	576	1.73%
2018/09/04	1	8.20	0	0.00	8.21	1	587	0.17%
2018/08/24	0	0.00	4	8.26	8.28	-4	715	-0.56%
2018/08/23	0	0.00	1	8.30	8.30	-1	730	-0.14%
2018/08/21	0	8.27	0	0.00	8.26	0	728	0.00%
2018/08/17	2	8.17	0	0.00	8.18	2	729	0.27%
2018/08/14	10	8.20	0	0.00	8.21	10	735	1.36%
2018/08/13	0	0.00	2	8.20	8.20	-2	749	-0.27%
2018/08/09	0	0.00	2	8.24	8.27	-2	777	-0.26%
2018/08/03	0	0.00	12	8.26	8.24	-12	802	-1.49%
2018/08/02	1	8.30	0	0.00	8.21	1	822	0.12%
2018/08/01	1	8.29	0	0.00	8.29	1	814	0.12%
2018/07/31	0.5	8.24	0	0.00	8.24	0.5	816	0.06%
2018/07/30	0	8.18	0	0.00	8.18	0	811	0.00%
2018/07/26	2	8.11	0	0.00	8.13	2	806	0.25%
2018/07/24	0.2	8.13	0	0.00	8.13	0.2	822	0.03%
2018/07/17	1	8.15	0	0.00	8.14	1	812	0.12%
2018/07/13	0	0.00	1	8.16	8.16	-1	820	-0.12%
2018/07/09	2	8.40	0	0.00	8.43	2	814	0.25%
2018/07/06	0	0.00	2	8.42	8.43	-2	819	-0.24%
2018/07/04	1	8.45	0	0.00	8.48	1	825	0.12%
2018/06/26	0	0.00	1	8.56	8.55	-1	831	-0.12%
2018/06/25	0	0.00	1	8.52	8.57	-1	822	-0.12%
2018/06/12	5	8.54	1	8.55	8.51	4	880	0.45%
2018/06/07	1	8.55	0	0.00	8.55	1	857	0.12%
2018/06/05	9	8.47	50	8.49	8.50	-41	812	-5.04%
2018/05/30	10	8.50	0	0.00	8.49	10	810	1.23%
2018/05/24	0.6	8.56	0	0.00	8.56	0.6	870	0.07%
2018/05/22	1	8.53	0	0.00	8.53	1	917	0.11%
2018/05/21	2	8.50	11	8.51	8.50	-9	928	-0.97%
2018/05/18	2	8.51	0	0.00	8.50	2	935	0.21%
2018/05/17	50	8.52	0	0.00	8.50	50	944	5.30%
2018/05/14	0	0.00	16	8.52	8.54	-16	1,024	-1.56%
2018/05/11	0	0.00	3	8.51	8.51	-3	1,040	-0.29%
2018/05/08	1	8.52	0	0.00	8.57	1	1,049	0.10%
2018/05/07	0.3	8.52	40	8.54	8.53	-39.7	1,064	-3.73%
2018/05/02	4	8.58	0	0.00	8.58	4	1,109	0.36%
2018/04/30	2	8.62	0	0.00	8.65	2	1,118	0.18%
2018/04/27	0.3	8.61	0	0.00	8.61	0.3	1,183	0.02%
2018/04/26	1	8.54	0	0.00	8.55	1	1,231	0.08%
2018/04/25	1	8.53	0	0.00	8.55	1	1,252	0.08%
2018/04/24	2.3	8.60	0	0.00	8.57	2.3	1,307	0.18%
2018/04/23	2	8.62	1	8.62	8.61	1	1,351	0.07%
2018/04/19	0	0.00	8	8.60	8.61	-8	1,416	-0.56%
2018/04/17	5	8.65	0	0.00	8.59	5	1,493	0.33%
2018/04/13	1	8.72	0	0.00	8.70	1	1,504	0.07%
2018/04/11	2	8.72	0	0.00	8.74	2	1,568	0.13%
2018/04/09	0.3	8.73	0	0.00	8.73	0.3	1,601	0.02%
2018/04/03	1.4	8.73	10	8.72	8.74	-8.6	1,610	-0.53%
2018/04/02	0.1	8.71	0	0.00	8.71	0.1	1,636	0.00%
2018/03/31	0.4	8.71	0	0.00	8.71	0.4	1,647	0.02%
2018/03/30	1.1	8.70	0	0.00	8.71	1.1	1,664	0.07%
2018/03/28	0	0.00	1	8.70	8.70	-1	1,677	-0.06%
2018/03/27	3	8.72	0	0.00	8.70	3	1,687	0.18%
2018/03/26	11	8.68	0	0.00	8.70	11	1,702	0.65%
2018/03/23	0.1	8.70	0	0.00	8.69	0.1	1,703	0.01%
2018/03/22	5	8.77	0	0.00	8.77	5	1,691	0.30%
2018/03/16	0.1	8.80	0	0.00	8.78	0.1	1,673	0.01%
2018/03/15	2	8.80	0	0.00	8.80	2	1,689	0.12%
2018/03/14	2	8.80	0	0.00	8.80	2	1,688	0.12%
2018/03/12	1	8.80	0	0.00	8.82	1	1,694	0.06%
2018/03/09	0.4	8.81	3	8.80	8.81	-2.6	1,694	-0.15%
2018/03/08	1	8.79	2	8.79	8.79	-1	1,711	-0.06%
2018/03/05	1	8.86	0	0.00	8.85	1	1,933	0.05%
2018/03/02	2	8.88	5	8.90	8.89	-3	1,952	-0.15%
2018/03/01	20	8.89	7	8.89	8.89	13	1,968	0.66%
2018/02/27	1	8.80	0	0.00	9.07	1	1,965	0.05%
2018/02/23	2	8.84	3	8.82	8.79	-1	1,986	-0.05%
2018/02/22	3	8.80	0	0.00	8.81	3	2,009	0.15%
2018/02/21	5	8.78	0	0.00	8.79	5	2,129	0.23%
2018/02/07	5	8.71	5	8.74	8.76	0	2,181	0.00%
2018/02/06	10	8.81	0	0.00	8.70	10	2,267	0.44%
2018/02/05	10	8.93	0	0.00	8.90	10	2,215	0.45%
2018/02/02	5	8.97	0	0.00	8.97	5	2,189	0.23%
2018/01/31	0.1	8.99	0	0.00	8.99	0.1	2,171	0.00%
2018/01/30	0.3	9.01	0	0.00	9.01	0.3	2,155	0.01%
2018/01/25	0	0.00	18	9.08	9.10	-18	2,112	-0.85%
2018/01/23	20	9.12	1	9.16	9.15	19	2,060	0.92%
2018/01/22	194	9.08	11	9.05	9.12	183	1,994	9.18%	大買/鉅額交易
2018/01/19	0	0.00	5	8.99	9.01	-5	1,944	-0.26%
2018/01/18	1	9.01	0	0.00	9.00	1	1,921	0.05%
2018/01/17	0	0.00	5	9.02	9.03	-5	1,857	-0.27%
2018/01/11	3	8.99	0	0.00	9.00	3	1,704	0.18%
2018/01/08	0	0.00	10	8.99	8.96	-10	1,600	-0.62%
2018/01/05	0	0.00	10	8.92	8.92	-10	1,549	-0.65%
2018/01/04	5	8.92	10	8.92	8.91	-5	1,526	-0.33%
2018/01/03	0	0.00	16	8.92	8.91	-16	1,507	-1.06%
2018/01/02	0	0.00	1	8.91	8.91	-1	1,483	-0.07%