王道銀行 (2897)-玉山-台南券商分點個股進出

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

王道銀行

(2897)

可現股當沖

股價
10.55
漲跌
--
漲幅
0.00%
成交量
6,642張
產業
上市金融類股
208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-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0.2	10.50	1	10.55	10.55	-0.8	9,627	-0.01%
2024/05/27	0	0.00	10	10.50	10.55	-10	9,628	-0.10%
2024/05/23	0.3	10.60	0	0.00	10.50	0.3	9,534	0.00%
2024/05/22	0.1	10.70	101	10.70	10.70	-100.9	9,426	-1.07%	大賣/
2024/05/21	0.2	10.60	1	10.55	10.65	-0.8	9,352	-0.01%
2024/05/20	111.1	10.89	54	10.76	10.80	57.1	9,200	0.62%	大買/
2024/05/17	5.2	10.55	12	10.61	10.60	-6.8	8,987	-0.08%
2024/05/16	3	10.55	11	10.55	10.55	-8	8,879	-0.09%
2024/05/15	0	0.00	9	10.63	10.60	-9	8,707	-0.10%
2024/05/13	1	10.25	20.5	10.41	10.55	-19.5	8,344	-0.23%
2024/05/10	0.1	10.15	0	0.00	10.15	0.1	7,880	0.00%
2024/05/07	2	10.15	10	10.12	10.10	-8	7,754	-0.10%
2024/05/06	1	10.15	8	10.16	10.15	-7	7,645	-0.09%
2024/05/03	0	0.00	5	10.05	10.00	-5	7,406	-0.07%
2024/05/02	10	9.99	0	0.00	10.05	10	7,334	0.14%
2024/04/30	10	10.00	0	0.00	9.98	10	7,141	0.14%
2024/04/29	0	0.00	3	9.96	10.00	-3	7,042	-0.04%
2024/04/24	1	9.86	0	0.00	9.88	1	6,853	0.01%
2024/04/23	3	9.86	0	0.00	9.85	3	6,907	0.04%
2024/04/22	0	0.00	2	9.81	9.81	-2	6,862	-0.03%
2024/04/19	2	9.71	3	9.60	9.76	-1	6,796	-0.01%
2024/04/18	1	9.82	2	9.82	9.85	-1	6,602	-0.02%
2024/04/17	2	9.88	20	9.88	9.87	-18	6,527	-0.28%
2024/04/16	5	9.90	17	9.91	9.86	-12	6,444	-0.19%
2024/04/15	5	10.10	5	10.12	10.10	0	6,140	0.00%
2024/04/12	0	0.00	9	10.10	10.05	-9	5,980	-0.15%
2024/04/11	2	10.05	10	10.00	10.10	-8	5,901	-0.14%
2024/04/10	12	10.10	17	10.12	10.05	-5	5,851	-0.09%
2024/04/09	1	10.00	7	10.06	10.10	-6	5,678	-0.11%
2024/04/08	0	0.00	2	10.00	10.00	-2	5,561	-0.04%
2024/04/03	1	9.94	5	9.96	9.95	-4	5,591	-0.07%
2024/04/02	0	0.00	11	10.00	9.98	-11	5,608	-0.20%
2024/04/01	8	9.99	0	0.00	10.00	8	5,604	0.14%
2024/03/29	5	9.99	9	10.00	10.05	-4	5,579	-0.07%
2024/03/28	13	9.97	0	0.00	9.93	13	5,462	0.24%
2024/03/26	0	0.00	8	9.95	9.90	-8	5,303	-0.15%
2024/03/25	5	9.92	2	9.91	9.91	3	5,268	0.06%
2024/03/22	0	0.00	10	9.99	9.97	-10	5,233	-0.19%
2024/03/21	0	0.00	10	10.00	9.99	-10	5,263	-0.19%
2024/03/20	6	9.95	0	0.00	9.93	6	5,176	0.12%
2024/03/19	1	10.05	0	0.00	10.05	1	5,049	0.02%
2024/03/18	3	10.08	0	0.00	10.05	3	5,208	0.06%
2024/03/15	2	10.15	0	0.00	10.15	2	5,109	0.04%
2024/03/14	0	0.00	6	10.20	10.25	-6	5,086	-0.12%
2024/03/13	4	10.03	2	10.10	10.10	2	4,733	0.04%
2024/03/12	1	10.05	0	0.00	10.05	1	4,546	0.02%
2024/03/11	2	10.05	2.7	10.09	10.05	-0.7	4,477	-0.02%
2024/03/08	5	9.98	5	9.97	9.96	0	4,344	0.00%
2024/03/07	8	10.08	0	0.00	10.05	8	4,262	0.19%
2024/03/06	10.2	10.06	8	10.08	10.05	2.2	4,175	0.05%
2024/03/05	14.1	10.03	8	10.01	10.00	6.1	4,040	0.15%
2024/03/04	0.1	9.87	5	9.85	9.84	-4.9	3,740	-0.13%
2024/03/01	0.1	9.93	0	0.00	9.86	0.1	3,773	0.00%
2024/02/29	0.1	9.84	0	0.00	9.95	0.1	3,746	0.00%
2024/02/27	0.1	9.82	0	0.00	9.79	0.1	3,648	0.00%
2024/02/26	0.1	9.80	2	9.75	9.76	-1.9	3,614	-0.05%
2024/02/23	2	9.72	0	0.00	9.74	2	3,593	0.06%
2024/02/22	20	9.78	0	0.00	9.78	20	3,559	0.56%
2024/02/21	3.1	9.83	3	9.86	9.80	0.1	3,560	0.00%
2024/02/20	10.1	9.87	0	0.00	9.85	10.1	3,530	0.29%
2024/02/19	18.1	9.84	100	9.85	9.86	-82	3,485	-2.35%
2024/02/16	5	9.64	0	0.00	9.68	5	3,454	0.14%
2024/02/15	110	9.63	30	9.65	9.64	80	3,431	2.33%	大買/
2024/02/05	8.1	9.37	0	0.00	9.38	8.1	3,326	0.24%
2024/01/31	55	9.42	0	0.00	9.42	55	3,295	1.67%
2024/01/29	2	9.49	0	0.00	9.47	2	3,266	0.06%
2024/01/26	1	9.51	20	9.50	9.50	-19	3,271	-0.58%
2024/01/23	2	9.45	0	0.00	9.45	2	3,256	0.06%
2024/01/18	2.3	9.32	0	0.00	9.33	2.3	3,254	0.07%
2024/01/17	0	0.00	6	9.32	9.36	-6	3,225	-0.19%
2024/01/16	3.1	9.42	0	0.00	9.41	3.1	3,155	0.10%
2024/01/15	0	0.00	0.1	9.63	9.58	-0.1	3,038	0.00%
2024/01/11	52	9.71	0	0.00	9.68	52	2,984	1.74%
2024/01/10	0	0.00	296	9.85	9.82	-296	2,908	-10.18%	大賣/鉅額交易
2024/01/08	3	9.93	0	0.00	9.93	3	2,867	0.10%
2024/01/05	3	9.93	0	0.00	9.93	3	2,881	0.10%
2024/01/04	1	9.92	0	0.00	9.92	1	2,880	0.03%
2024/01/03	2	9.92	0	0.00	9.92	2	2,930	0.07%
2023/12/29	0.1	9.99	1	10.00	9.98	-0.9	2,853	-0.03%
2023/12/28	0	0.00	4	10.00	10.05	-4	2,809	-0.14%
2023/12/26	1	9.89	0	0.00	9.91	1	2,730	0.04%
2023/12/22	2	9.88	0	0.00	9.85	2	2,718	0.07%
2023/12/21	3	9.87	0	0.00	9.87	3	2,729	0.11%
2023/12/20	0	0.00	1	9.90	9.88	-1	2,728	-0.04%
2023/12/19	4	9.85	11	9.88	9.87	-7	2,689	-0.26%
2023/12/18	0.1	10.05	5	9.97	9.97	-4.9	2,657	-0.18%
2023/12/15	0	0.00	1	10.05	10.05	-1	2,581	-0.04%
2023/12/14	1	10.10	2	10.10	10.05	-1	2,536	-0.04%
2023/12/13	5	10.00	1	10.10	10.05	4	2,433	0.16%
2023/12/12	0	0.00	0.1	9.85	9.93	-0.1	2,250	0.00%
2023/12/11	204	9.81	5	9.93	9.93	199	2,228	8.93%	大買/鉅額交易
2023/12/07	2	9.71	14	9.73	9.69	-12	2,085	-0.58%
2023/12/06	0	0.00	3	9.75	9.76	-3	2,093	-0.14%
2023/12/05	2	9.68	0	0.00	9.72	2	2,082	0.10%
2023/11/28	0	0.00	14	9.75	9.76	-14	2,340	-0.60%
2023/11/27	6	9.62	0	0.00	9.61	6	2,282	0.26%
2023/11/24	5	9.62	0	0.00	9.63	5	2,294	0.22%
2023/11/21	0	0.00	5	9.71	9.69	-5	2,364	-0.21%
2023/11/20	10	9.65	5	9.65	9.64	5	2,373	0.21%
2023/11/17	0	0.00	4	9.60	9.61	-4	2,369	-0.17%
2023/11/16	10	9.56	4	9.57	9.61	6	2,405	0.25%
2023/11/15	0	0.00	10	9.54	9.61	-10	2,420	-0.41%
2023/11/14	14	9.45	0	0.00	9.44	14	2,427	0.58%
2023/11/10	0	0.00	3	9.43	9.45	-3	2,657	-0.11%
2023/11/09	6	9.43	0	0.00	9.45	6	2,735	0.22%
2023/10/31	2	9.32	0	0.00	9.32	2	3,187	0.06%
2023/10/30	1	9.30	0	0.00	9.30	1	3,312	0.03%
2023/10/26	3	9.37	0	0.00	9.37	3	3,405	0.09%
2023/10/25	4	9.43	0	0.00	9.43	4	3,419	0.12%
2023/10/24	15	9.45	0	0.00	9.46	15	3,544	0.42%
2023/10/23	1	9.39	3	9.44	9.40	-2	3,685	-0.05%
2023/10/20	0	0.00	10	9.45	9.43	-10	3,745	-0.27%
2023/10/19	0	0.00	5	9.52	9.57	-5	3,782	-0.13%
2023/10/17	0	0.00	6	9.83	9.74	-6	3,818	-0.16%
2023/10/16	0	0.00	6	9.77	9.82	-6	3,904	-0.15%
2023/10/13	0	0.00	26	9.85	9.81	-26	3,954	-0.66%
2023/10/12	0	0.00	7	9.84	9.84	-7	3,961	-0.18%
2023/10/11	10	9.72	6	9.64	9.74	4	3,941	0.10%
2023/10/05	5	9.41	0	0.00	9.41	5	3,943	0.13%
2023/10/04	1	9.36	0	0.00	9.36	1	3,966	0.03%
2023/10/02	1	9.53	4	9.53	9.53	-3	3,989	-0.08%
2023/09/27	2	9.51	0	0.00	9.50	2	4,062	0.05%
2023/09/25	5	9.57	0	0.00	9.55	5	4,097	0.12%
2023/09/22	23	9.52	10	9.51	9.52	13	4,160	0.31%
2023/09/21	10	9.56	0	0.00	9.52	10	4,184	0.24%
2023/09/19	0	0.00	10	9.63	9.63	-10	4,230	-0.24%
2023/09/12	0	0.00	16	9.62	9.65	-16	4,426	-0.36%
2023/09/11	0	0.00	2.3	9.67	9.64	-2.3	4,459	-0.05%
2023/09/08	0	0.00	0.5	9.71	9.75	-0.5	4,484	-0.01%
2023/09/07	1	9.78	0.6	9.79	9.78	0.4	4,509	0.01%
2023/09/06	1	9.98	4	9.92	9.93	-3	4,501	-0.07%
2023/09/05	32	9.96	28	9.90	9.93	4	4,436	0.09%
2023/09/01	0.6	9.65	0	0.00	9.68	0.6	4,331	0.01%
2023/08/30	1.6	9.53	0	0.00	9.52	1.6	4,321	0.04%
2023/08/28	1	9.48	18	9.47	9.48	-17	4,335	-0.39%
2023/08/24	3	9.26	15	9.28	9.22	-12	4,358	-0.28%
2023/08/23	0.2	9.28	0	0.00	9.25	0.2	4,350	0.00%
2023/08/22	1	9.20	0	0.00	9.20	1	4,361	0.02%
2023/08/18	6	9.01	5	9.05	9.00	1	4,365	0.02%
2023/08/17	15	8.93	0.6	9.02	9.01	14.4	4,365	0.33%
2023/08/16	21.1	9.01	0.5	9.04	8.98	20.6	4,449	0.46%
2023/08/15	12	9.25	1.4	9.21	9.19	10.6	4,305	0.25%
2023/08/14	0	0.00	3.7	9.36	9.24	-3.7	4,383	-0.08%
2023/08/11	10	9.74	7.3	9.75	9.72	2.7	4,233	0.06%
2023/08/10	0.5	9.88	0	0.00	9.85	0.5	4,327	0.01%
2023/08/09	15	9.89	1	9.88	9.90	14	4,414	0.32%
2023/08/07	0.5	9.92	0	0.00	9.90	0.5	4,465	0.01%
2023/08/04	2	9.87	8	9.88	9.84	-6	4,471	-0.13%
2023/08/02	7.5	9.95	0	0.00	9.90	7.5	4,443	0.17%
2023/08/01	1	10.00	0	0.00	10.00	1	4,356	0.02%
2023/07/31	4	10.00	1	10.05	9.98	3	4,516	0.07%
2023/07/28	10.3	10.00	0	0.00	10.00	10.3	4,555	0.23%
2023/07/27	7.6	10.05	0	0.00	10.05	7.6	4,545	0.17%
2023/07/26	0	0.00	3	10.25	10.25	-3	4,466	-0.07%
2023/07/25	7.4	10.20	0	10.25	10.20	7.4	4,361	0.17%
2023/07/24	0.3	10.20	7	10.19	10.15	-6.7	4,338	-0.15%
2023/07/20	0.5	10.25	4	10.28	10.25	-3.5	4,312	-0.08%
2023/07/19	3.1	10.22	10	10.15	10.15	-6.9	4,298	-0.16%
2023/07/14	0	0.00	3	10.08	10.10	-3	4,444	-0.07%
2023/07/13	7	10.05	0	0.00	10.00	7	4,628	0.15%
2023/07/12	11	10.03	0	0.00	10.00	11	4,783	0.23%
2023/07/11	0	10.10	2	10.10	10.15	-2	4,887	-0.04%
2023/07/10	11.4	10.04	0	0.00	10.00	11.4	5,050	0.23%
2023/07/07	12	9.99	0	0.00	10.00	12	5,115	0.23%
2023/07/06	15	10.05	0	0.00	10.00	15	5,077	0.30%
2023/07/05	6	10.08	1	10.10	10.10	5	5,062	0.10%
2023/07/04	3	10.10	0	0.00	10.10	3	5,076	0.06%
2023/07/03	13	10.14	1	10.15	10.15	12	5,165	0.23%
2023/06/30	1	10.15	6	10.13	10.20	-5	5,166	-0.10%
2023/06/29	5.5	10.05	0	0.00	10.05	5.5	5,143	0.11%
2023/06/27	15	10.03	0	0.00	10.05	15	5,144	0.29%
2023/06/26	3	10.10	0	0.00	10.05	3	5,110	0.06%
2023/06/21	2	10.05	4	10.05	10.05	-2	5,098	-0.04%
2023/06/20	5	10.05	0	0.00	10.05	5	5,136	0.10%
2023/06/19	6	10.05	0	0.00	10.05	6	5,106	0.12%
2023/06/16	23	10.10	6	10.14	10.10	17	5,096	0.33%
2023/06/15	1	10.15	0	0.00	10.15	1	5,064	0.02%
2023/06/12	0	0.00	3	10.15	10.15	-3	5,279	-0.06%
2023/06/08	5	10.25	0	0.00	10.20	5	5,507	0.09%
2023/05/31	0	0.00	5	10.20	10.30	-5	5,844	-0.09%
2023/05/26	0	0.00	2	10.20	10.20	-2	5,959	-0.03%
2023/05/24	0	0.00	1	10.25	10.20	-1	6,021	-0.02%
2023/05/18	0	0.00	13	10.28	10.25	-13	5,908	-0.22%
2023/05/17	0	0.00	1	10.15	10.20	-1	5,802	-0.02%
2023/05/15	5	9.97	0	0.00	10.00	5	5,700	0.09%
2023/05/12	5	9.94	5	9.95	9.94	0	5,627	0.00%
2023/05/11	2	9.92	0	0.00	9.97	2	5,621	0.04%
2023/05/10	1	9.94	0	0.00	9.95	1	5,679	0.02%
2023/05/09	0	0.00	8	9.98	9.94	-8	5,749	-0.14%
2023/05/05	17	9.97	2	9.97	9.96	15	5,977	0.25%
2023/05/04	27	10.10	2	10.10	10.10	25	5,966	0.42%
2023/05/03	2	10.25	0	0.00	10.20	2	5,883	0.03%
2023/05/02	0	0.00	35	10.34	10.35	-35	5,913	-0.59%
2023/04/27	1	10.10	1	10.20	10.15	0	5,988	0.00%
2023/04/26	0	0.00	2	10.05	10.05	-2	6,002	-0.03%
2023/04/25	11	10.15	7	10.10	10.05	4	6,047	0.07%
2023/04/21	0	0.00	5	10.05	10.05	-5	6,509	-0.08%
2023/04/20	0.3	10.25	59	10.15	10.15	-58.7	6,441	-0.91%
2023/04/19	7	10.17	7	10.16	10.15	0	6,360	0.00%
2023/04/18	1	10.30	6	10.43	10.30	-5	6,194	-0.08%
2023/04/17	1	10.20	7.3	10.15	10.20	-6.3	5,989	-0.10%
2023/04/14	0	0.00	4	10.08	10.05	-4	5,806	-0.07%
2023/04/13	3	10.05	11	10.00	10.00	-8	5,663	-0.14%
2023/04/12	3	9.89	11	9.90	9.96	-8	5,481	-0.15%
2023/04/11	2	9.85	1	9.86	9.84	1	5,408	0.02%
2023/04/06	3	9.84	2	9.81	9.83	1	5,298	0.02%
2023/03/31	5	9.68	0	0.00	9.68	5	5,167	0.10%
2023/03/30	0	0.00	4	9.63	9.64	-4	5,131	-0.08%
2023/03/29	1	9.60	3	9.61	9.61	-2	5,091	-0.04%
2023/03/28	3	9.56	1	9.58	9.58	2	5,087	0.04%
2023/03/27	0	0.00	1	9.56	9.55	-1	5,059	-0.02%
2023/03/23	1	9.58	20	9.58	9.59	-19	5,007	-0.38%
2023/03/22	1	9.56	0	0.00	9.59	1	4,956	0.02%
2023/03/21	4	9.44	0	0.00	9.52	4	4,927	0.08%
2023/03/20	5	9.35	0	0.00	9.41	5	4,881	0.10%
2023/03/17	0.1	9.33	0	0.00	9.40	0.1	4,844	0.00%
2023/03/16	13	9.00	12	9.07	9.15	1	4,791	0.02%
2023/03/15	1	9.36	17	9.39	9.25	-16	4,638	-0.34%
2023/03/14	28	9.45	28	9.46	9.42	0	4,533	0.00%
2023/03/13	10	9.67	0	0.00	9.72	10	4,363	0.23%
2023/03/10	1	9.82	0	0.00	9.82	1	4,248	0.02%
2023/03/09	3	9.97	7	9.98	9.96	-4	4,124	-0.10%
2023/03/08	1	9.75	2	9.80	9.85	-1	3,980	-0.03%
2023/03/07	4	9.73	0	0.00	9.75	4	3,908	0.10%
2023/03/06	5	9.66	0	0.00	9.70	5	3,879	0.13%
2023/03/03	12	9.68	0	0.00	9.62	12	3,870	0.31%
2023/03/02	21	9.75	0	0.00	9.73	21	3,774	0.56%
2023/03/01	14	9.76	14	9.71	9.77	0	3,710	0.00%
2023/02/24	15	9.71	2	9.72	9.71	13	3,614	0.36%
2023/02/23	6	9.69	0	0.00	9.69	6	3,564	0.17%
2023/02/22	9	9.59	4	9.55	9.63	5	3,493	0.14%
2023/02/21	6	9.63	2	9.62	9.61	4	3,438	0.12%
2023/02/20	11	9.69	2	9.71	9.68	9	3,411	0.26%
2023/02/17	0	0.00	14	9.68	9.67	-14	3,368	-0.42%
2023/02/16	5	9.67	1	9.67	9.69	4	3,401	0.12%
2023/02/15	1	9.67	0	0.00	9.67	1	3,403	0.03%
2023/02/14	5	9.72	14	9.71	9.71	-9	3,361	-0.27%
2023/02/13	1	9.66	2	9.73	9.72	-1	3,318	-0.03%
2023/02/10	2	9.62	13	9.61	9.63	-11	3,220	-0.34%
2023/02/09	2	9.57	0	0.00	9.60	2	3,183	0.06%
2023/02/08	15	9.55	42	9.64	9.60	-27	3,151	-0.86%
2023/02/07	3	9.66	21	9.67	9.68	-18	3,034	-0.59%
2023/02/06	9	9.72	0	0.00	9.71	9	2,939	0.31%
2023/02/03	10	9.64	29	9.70	9.74	-19	2,862	-0.66%
2023/02/02	11	9.50	1	9.42	9.53	10	2,642	0.38%
2023/02/01	0	0.00	23	9.30	9.29	-23	2,465	-0.93%
2023/01/31	4	9.23	8	9.24	9.25	-4	2,425	-0.16%
2023/01/30	11	9.22	5	9.20	9.24	6	2,378	0.25%
2023/01/17	4	9.07	0	0.00	9.10	4	2,227	0.18%
2023/01/16	5	9.11	9	9.09	9.08	-4	2,216	-0.18%
2023/01/13	15	9.16	0	0.00	9.13	15	2,187	0.69%
2023/01/12	29	9.17	36	9.14	9.17	-7	2,174	-0.32%
2023/01/11	25	9.15	18	9.18	9.11	7	2,017	0.35%
2023/01/09	0	0.00	5	8.48	8.46	-5	1,617	-0.31%
2023/01/06	0.6	8.42	1.1	8.43	8.42	-0.5	1,627	-0.03%
2022/12/30	0	0.00	2	8.38	8.39	-2	1,761	-0.11%
2022/12/20	10	8.35	0	0.00	8.36	10	2,024	0.49%
2022/12/16	0	0.00	20	8.45	8.43	-20	2,076	-0.96%
2022/12/15	0	0.00	10	8.47	8.50	-10	2,103	-0.48%
2022/12/13	2	8.49	10	8.46	8.45	-8	2,123	-0.38%
2022/12/12	0	0.00	10	8.47	8.45	-10	2,137	-0.47%
2022/12/09	10	8.48	0	0.00	8.47	10	2,149	0.47%
2022/12/08	5	8.44	25	8.44	8.45	-20	2,178	-0.92%
2022/12/07	2	8.51	0	0.00	8.50	2	2,188	0.09%
2022/12/06	0	0.00	8	8.54	8.49	-8	2,199	-0.36%
2022/12/05	1	8.60	15	8.62	8.59	-14	2,284	-0.61%
2022/12/02	0	0.00	1	8.64	8.58	-1	2,290	-0.04%
2022/12/01	0	0.00	2	8.59	8.59	-2	2,310	-0.09%
2022/11/30	0	0.00	0.4	8.51	8.55	-0.4	2,329	-0.02%
2022/11/28	5	8.39	2	8.40	8.43	3	2,392	0.13%
2022/11/23	1	8.42	0	0.00	8.41	1	2,438	0.04%
2022/11/21	0	0.00	11	8.29	8.33	-11	2,452	-0.45%
2022/11/16	0	0.00	8	8.32	8.25	-8	2,479	-0.32%
2022/11/15	2	8.39	10	8.35	8.40	-8	2,466	-0.32%
2022/11/09	2	8.19	0	0.00	8.17	2	2,457	0.08%
2022/11/08	2	8.15	0	0.00	8.15	2	2,481	0.08%
2022/11/07	2	8.10	3	8.09	8.15	-1	2,492	-0.04%
2022/11/04	3	8.07	0	0.00	8.07	3	2,600	0.12%
2022/10/28	2	7.95	0	0.00	7.92	2	2,770	0.07%
2022/10/27	2	7.97	3	7.96	7.98	-1	2,792	-0.04%
2022/10/26	0	0.00	1	7.94	7.96	-1	2,815	-0.04%
2022/10/25	6	7.90	0	0.00	7.91	6	2,808	0.21%
2022/10/24	0	0.00	5	7.96	7.94	-5	2,819	-0.18%
2022/10/21	4	7.94	0	0.00	7.90	4	2,828	0.14%
2022/10/20	0	0.00	1	7.90	8.11	-1	2,845	-0.04%
2022/10/19	5	7.90	0	0.00	7.90	5	2,890	0.17%
2022/10/14	1	8.01	0	0.00	8.00	1	3,015	0.03%
2022/10/13	6	7.93	8	7.96	7.90	-2	3,070	-0.07%
2022/10/12	1	8.00	0	0.00	8.09	1	3,055	0.03%
2022/10/11	10	8.06	0	0.00	8.04	10	3,106	0.32%
2022/10/07	2	8.23	0	0.00	8.24	2	3,147	0.06%
2022/10/06	5	8.25	0	0.00	8.28	5	3,167	0.16%
2022/10/05	1	8.23	0	0.00	8.25	1	3,215	0.03%
2022/09/30	1	8.26	0	0.00	8.27	1	3,271	0.03%
2022/09/28	9	8.10	7	8.11	8.05	2	3,232	0.06%
2022/09/27	0	0.00	2	8.30	8.28	-2	3,194	-0.06%
2022/09/26	0	0.00	2	8.44	8.38	-2	3,204	-0.06%
2022/09/22	1	8.63	0	0.00	8.62	1	3,254	0.03%
2022/09/19	1	8.67	0	0.00	8.66	1	3,268	0.03%
2022/09/15	0	0.00	1	8.72	8.76	-1	3,331	-0.03%
2022/09/14	4	8.67	0	0.00	8.66	4	3,342	0.12%
2022/09/13	1	8.83	1	8.75	8.75	0	3,399	0.00%
2022/09/12	0	0.00	3	8.75	8.79	-3	3,430	-0.09%
2022/09/08	2	8.48	12	8.53	8.55	-10	3,362	-0.30%
2022/09/07	5	8.49	0	0.00	8.47	5	3,395	0.15%
2022/09/06	0	0.00	1	8.73	8.67	-1	3,376	-0.03%
2022/09/02	0	0.00	15	8.69	8.70	-15	3,445	-0.44%
2022/09/01	1	8.63	1	8.63	8.64	0	3,425	0.00%
2022/08/31	0	0.00	1	8.59	8.69	-1	3,433	-0.03%
2022/08/30	1	8.53	1	8.49	8.52	0	3,455	0.00%
2022/08/29	2	8.51	0	0.00	8.51	2	3,489	0.06%
2022/08/25	0	0.00	1	8.57	8.58	-1	3,549	-0.03%
2022/08/24	0	0.00	1	8.50	8.51	-1	3,558	-0.03%
2022/08/22	0	0.00	3	8.51	8.49	-3	3,760	-0.08%
2022/08/19	1	8.52	0	0.00	8.53	1	3,850	0.03%
2022/08/18	1	8.58	0	0.00	8.57	1	3,840	0.03%
2022/08/17	0	0.00	3	8.59	8.60	-3	3,856	-0.08%
2022/08/16	23	8.56	0	0.00	8.53	23	3,864	0.60%
2022/08/15	0	0.00	22	8.53	8.57	-22	3,885	-0.57%
2022/08/12	1.5	8.49	0	0.00	8.51	1.5	3,922	0.04%
2022/08/10	1	8.28	1	8.24	8.31	0	4,063	0.00%
2022/08/09	3	8.24	1	8.24	8.25	2	4,059	0.05%
2022/08/05	2	8.18	0	0.00	8.18	2	4,125	0.05%
2022/08/04	0	0.00	6	7.97	8.06	-6	4,218	-0.14%
2022/08/02	3	8.12	3	8.11	8.16	0	4,397	0.00%
2022/08/01	2	8.21	30	8.21	8.20	-28	4,651	-0.60%
2022/07/29	3	8.18	1	8.22	8.16	2	4,750	0.04%
2022/07/26	0	0.00	2	8.12	8.28	-2	4,906	-0.04%
2022/07/25	5	8.10	0	0.00	8.15	5	4,864	0.10%
2022/07/21	1	7.88	0	0.00	7.95	1	4,994	0.02%
2022/07/20	2	8.00	0	0.00	7.94	2	5,092	0.04%
2022/07/19	1	7.98	0	0.00	7.98	1	5,200	0.02%
2022/07/18	0	0.00	1	8.16	8.22	-1	5,436	-0.02%
2022/07/15	8	8.09	0	0.00	8.09	8	5,469	0.15%
2022/07/14	2	8.20	0	0.00	8.21	2	5,518	0.04%
2022/07/13	0.4	8.23	0	0.00	8.29	0.4	5,602	0.01%
2022/07/12	1	8.05	0	0.00	8.03	1	5,958	0.02%
2022/07/11	5	8.34	0	0.00	8.34	5	6,160	0.08%
2022/07/07	1	8.30	0	0.00	8.41	1	6,779	0.01%
2022/07/05	2	8.47	1	8.47	8.53	1	7,478	0.01%
2022/07/04	2	8.37	0	0.00	8.36	2	7,835	0.03%
2022/07/01	0	0.00	13	8.51	8.46	-13	8,621	-0.15%
2022/06/29	5	8.82	0	0.00	8.83	5	9,407	0.05%
2022/06/27	0	0.00	1	8.93	8.92	-1	10,135	-0.01%
2022/06/23	0	0.00	6	8.75	8.75	-6	10,846	-0.06%
2022/06/20	0	0.00	0.1	8.68	8.61	-0.1	14,799	0.00%
2022/06/16	1	8.97	0	0.00	8.81	1	15,533	0.01%
2022/06/02	3	8.79	0	0.00	8.79	3	16,277	0.02%
2022/05/30	15	8.80	0	0.00	8.78	15	16,408	0.09%
2022/05/27	0	0.00	5	8.61	8.62	-5	16,255	-0.03%
2022/05/26	10	8.62	2	8.58	8.58	8	16,206	0.05%
2022/05/20	0	0.00	5	8.58	8.63	-5	16,489	-0.03%
2022/05/19	5	8.48	0	0.00	8.55	5	16,506	0.03%
2022/05/18	11	8.70	0	0.00	8.70	11	16,597	0.07%
2022/05/17	1	8.60	0	0.00	8.57	1	16,552	0.01%
2022/05/16	1	8.70	30	8.57	8.59	-29	16,571	-0.17%
2022/05/13	6	8.53	6	8.56	8.61	0	16,657	0.00%
2022/05/12	7	8.50	6	8.70	8.48	1	16,737	0.01%
2022/05/11	3	8.72	3	8.75	8.76	0	16,784	0.00%
2022/05/10	12	8.92	15	8.61	8.95	-3	16,831	-0.02%
2022/05/09	28	8.91	4	8.88	8.67	24	16,916	0.14%
2022/05/06	30.1	9.14	5	9.14	9.13	25.1	16,773	0.15%
2022/05/05	3	9.38	0	0.00	9.35	3	16,890	0.02%
2022/05/04	25	9.39	5	9.41	9.45	20	16,853	0.12%
2022/05/03	4	9.39	3	9.38	9.38	1	16,900	0.01%
2022/04/29	2	9.56	4	9.54	9.54	-2	16,972	-0.01%
2022/04/28	1	9.56	1	9.56	9.50	0	17,102	0.00%
2022/04/27	16	9.55	30	9.55	9.55	-14	17,147	-0.08%
2022/04/26	26	9.80	8	9.82	9.76	18	17,355	0.10%
2022/04/25	8	9.69	0.2	9.73	9.67	7.8	17,660	0.04%
2022/04/22	25	9.77	20	9.80	9.99	5	18,078	0.03%
2022/04/21	33	9.67	10	9.70	9.68	23	19,660	0.12%
2022/04/20	6	9.68	61	9.73	9.77	-55	20,780	-0.26%
2022/04/19	15	9.68	12	9.67	9.69	3	20,910	0.01%
2022/04/18	88.5	9.53	17	9.49	9.55	71.5	21,217	0.34%
2022/04/15	37	9.98	22	10.06	9.96	15	20,854	0.07%
2022/04/14	12	10.09	3	10.15	10.00	9	20,616	0.04%
2022/04/13	51	10.18	8	10.26	10.30	43	20,313	0.21%
2022/04/12	7	10.19	4.1	10.30	10.15	2.9	20,010	0.01%
2022/04/11	21.1	10.51	7	10.56	10.35	14.1	19,793	0.07%
2022/04/08	10	10.45	10	10.57	10.65	0	19,271	0.00%
2022/04/07	19.1	10.61	15	10.67	10.50	4.1	18,920	0.02%
2022/04/06	14	10.58	103	10.55	10.60	-89	18,120	-0.49%	大賣/
2022/04/01	106.5	10.35	15	10.31	10.35	91.5	17,639	0.52%	大買/
2022/03/31	29	10.34	53	10.34	10.25	-24	17,251	-0.14%
2022/03/30	3.5	10.25	6	10.26	10.25	-2.5	16,852	-0.01%
2022/03/29	47	10.15	4	10.14	10.10	43	16,509	0.26%
2022/03/28	7	10.24	9	10.17	10.20	-2	16,133	-0.01%
2022/03/25	10	10.31	12.5	10.31	10.30	-2.5	15,702	-0.02%
2022/03/24	84.5	10.91	32	10.87	10.65	52.5	15,059	0.35%
2022/03/23	42	10.66	20	10.84	11.00	22	12,773	0.17%
2022/03/22	17	9.96	66	9.94	10.00	-49	11,587	-0.42%
2022/03/21	15	9.67	10	9.59	9.62	5	11,062	0.05%
2022/03/18	4.1	9.30	19	9.35	9.50	-14.9	10,790	-0.14%
2022/03/17	0	0.00	2	9.13	9.11	-2	10,324	-0.02%
2022/03/16	1	9.00	14	9.04	9.01	-13	10,146	-0.13%
2022/03/15	10	9.04	0	0.00	8.99	10	10,074	0.10%
2022/03/14	0	0.00	21	9.01	9.02	-21	10,018	-0.21%
2022/03/11	1	8.92	0	0.00	8.95	1	9,950	0.01%
2022/03/10	0	0.00	1	8.87	8.87	-1	9,891	-0.01%
2022/03/08	2	8.46	0	0.00	8.44	2	9,738	0.02%
2022/03/07	10	8.54	1	8.54	8.53	9	9,669	0.09%
2022/03/04	2	8.89	0.1	8.94	8.85	1.9	9,562	0.02%
2022/03/02	1	8.87	103	8.87	8.90	-102	9,506	-1.07%	大賣/鉅額交易
2022/03/01	0	0.00	5	8.96	8.95	-5	9,498	-0.05%
2022/02/25	4	8.85	1	8.83	8.81	3	9,463	0.03%
2022/02/24	6	8.93	0	0.00	8.86	6	9,396	0.06%
2022/02/23	0	0.00	1	9.00	9.01	-1	9,317	-0.01%
2022/02/22	10	8.99	23	9.00	9.01	-13	9,350	-0.14%
2022/02/21	21	9.11	5.1	9.12	9.11	15.9	9,318	0.17%
2022/02/18	2	9.12	1	9.15	9.12	1	9,325	0.01%
2022/02/17	0	0.00	6	9.11	9.11	-6	9,214	-0.07%
2022/02/16	3	9.02	18	9.04	9.06	-15	9,119	-0.16%
2022/02/15	4	9.09	21	9.10	9.00	-17	9,066	-0.19%
2022/02/14	5.1	9.01	0	0.00	9.02	5.1	8,916	0.06%
2022/02/11	0	0.00	10	9.04	9.07	-10	8,777	-0.11%
2022/02/10	6	8.93	0	0.00	8.94	6	8,615	0.07%
2022/02/09	36	9.06	0	0.00	9.05	36	8,491	0.42%
2022/02/08	0	0.00	3	8.90	9.02	-3	8,251	-0.04%
2022/02/07	0	0.00	3	8.81	8.88	-3	8,106	-0.04%
2022/01/25	10	8.40	1	8.39	8.39	9	7,810	0.12%
2022/01/24	0	0.00	33	8.48	8.52	-33	7,709	-0.43%
2022/01/21	14	8.63	11	8.61	8.55	3	7,568	0.04%
2022/01/20	1	8.68	4	8.71	8.75	-3	7,404	-0.04%
2022/01/19	4	8.86	0	0.00	8.76	4	7,290	0.05%
2022/01/18	5	8.86	27	8.94	8.93	-22	6,927	-0.32%
2022/01/17	23	8.71	9	8.74	8.65	14	6,473	0.22%
2022/01/14	158	9.48	102	9.19	9.00	56	5,870	0.95%	大買/大賣/
2022/01/13	69	8.83	83	8.72	9.14	-14	4,048	-0.35%
2022/01/12	21	8.31	7	8.28	8.31	14	2,840	0.49%
2022/01/11	143	8.39	59	8.38	8.30	84	2,605	3.22%	大買/
2022/01/10	1	8.04	7	8.05	8.06	-6	2,213	-0.27%
2022/01/07	10	8.02	0	0.00	8.02	10	2,181	0.46%
2022/01/06	4	8.02	0	0.00	8.01	4	2,177	0.18%
2022/01/05	2	7.98	0	0.00	7.98	2	2,150	0.09%
2022/01/04	1	7.99	0	0.00	7.98	1	2,184	0.05%
2021/12/23	0	0.00	2	7.90	7.89	-2	2,170	-0.09%
2021/12/17	1	7.88	0	0.00	7.89	1	2,235	0.04%
2021/12/16	2	7.89	0	0.00	7.88	2	2,296	0.09%
2021/12/14	5	7.89	0	0.00	7.89	5	3,075	0.16%
2021/12/13	1	7.93	0	0.00	7.93	1	3,334	0.03%
2021/12/10	1	7.96	0	0.00	7.96	1	3,647	0.03%
2021/12/06	2	7.87	10	7.84	7.83	-8	3,916	-0.20%
2021/12/03	0	0.00	2	7.84	7.84	-2	4,061	-0.05%
2021/12/02	12	7.78	0	0.00	7.77	12	4,361	0.28%
2021/11/30	1	7.85	0	0.00	7.76	1	4,512	0.02%
2021/11/29	22	7.79	10	7.77	7.83	12	4,536	0.26%
2021/11/25	0.1	7.98	0	0.00	7.98	0.1	4,640	0.00%
2021/11/24	1	7.97	0	0.00	7.98	1	4,721	0.02%
2021/11/23	5	7.93	0	0.00	7.95	5	4,788	0.10%
2021/11/19	1	8.04	20	8.11	8.04	-19	4,822	-0.39%
2021/11/18	1	8.16	11	8.16	8.17	-10	4,835	-0.21%
2021/11/17	7	8.09	15	8.05	8.12	-8	4,879	-0.16%
2021/11/16	0	0.00	1	7.97	7.96	-1	4,784	-0.02%
2021/11/15	1	7.95	2	7.99	7.93	-1	4,740	-0.02%
2021/11/11	1	7.91	0	0.00	7.90	1	4,677	0.02%
2021/11/04	1	7.84	0	0.00	7.85	1	4,660	0.02%
2021/11/02	2	7.84	0	0.00	7.84	2	4,668	0.04%
2021/10/28	0	0.00	1	7.81	7.79	-1	4,650	-0.02%
2021/10/27	0	0.00	2	7.88	7.82	-2	4,625	-0.04%
2021/10/22	0	0.00	10	7.87	7.89	-10	4,637	-0.22%
2021/10/21	0	0.00	2	7.90	7.91	-2	4,651	-0.04%
2021/10/19	1	7.96	0	0.00	7.93	1	4,672	0.02%
2021/10/18	0	0.00	3	7.90	7.94	-3	4,688	-0.06%
2021/10/14	0	0.00	50	7.85	7.88	-50	4,720	-1.06%
2021/10/13	1	7.76	0	0.00	7.76	1	4,745	0.02%
2021/10/12	2	7.70	0	0.00	7.71	2	4,821	0.04%
2021/10/08	0	0.00	5	7.59	7.62	-5	4,800	-0.10%
2021/10/06	20	7.50	22	7.52	7.51	-2	4,820	-0.04%
2021/10/05	0	0.00	30	7.50	7.53	-30	4,830	-0.62%
2021/10/04	32	7.57	0	0.00	7.57	32	4,812	0.66%
2021/10/01	10	7.53	0	0.00	7.52	10	4,771	0.21%
2021/09/30	21	7.65	0	0.00	7.61	21	4,743	0.44%
2021/09/29	10	7.55	0	0.00	7.55	10	4,739	0.21%
2021/09/28	1	7.64	0	0.00	7.66	1	4,709	0.02%
2021/09/27	1	7.68	0	0.00	7.65	1	4,699	0.02%
2021/09/24	5	7.60	0	0.00	7.53	5	4,675	0.11%
2021/09/23	8	7.55	0	0.00	7.53	8	4,647	0.17%
2021/09/22	18	7.58	6	7.57	7.52	12	4,606	0.26%
2021/09/17	12	7.82	10	8.07	7.80	2	4,428	0.05%
2021/09/16	16	8.51	50	8.28	8.33	-34	3,846	-0.88%
2021/09/15	53	8.35	40.9	8.42	8.50	12.1	3,576	0.34%
2021/09/14	0	0.00	6	8.14	8.15	-6	3,272	-0.18%
2021/09/13	5	8.14	4	8.19	8.12	1	3,185	0.03%
2021/09/09	0	0.00	1	7.81	7.91	-1	3,041	-0.03%
2021/09/08	2	7.79	0	0.00	7.72	2	2,992	0.07%
2021/09/07	0	0.00	26	8.14	8.19	-26	2,863	-0.91%
2021/09/06	3	7.83	0	0.00	7.84	3	2,581	0.12%
2021/09/02	1	7.62	1	7.60	7.58	0	2,399	0.00%
2021/09/01	1	7.54	3	7.60	7.62	-2	2,356	-0.08%
2021/08/31	0	0.00	1	7.50	7.49	-1	2,251	-0.04%
2021/08/30	0	0.00	2	7.54	7.49	-2	2,203	-0.09%
2021/08/24	0	0.00	3	7.24	7.22	-3	1,964	-0.15%
2021/08/19	10	6.84	0	0.00	6.83	10	1,814	0.55%
2021/08/11	7	6.93	0	0.00	6.93	7	1,839	0.38%
2021/08/09	0	0.00	15	6.96	6.95	-15	1,962	-0.76%
2021/08/05	2	6.97	0	0.00	6.96	2	2,095	0.10%
2021/08/04	1	6.98	1	6.99	6.98	0	2,227	0.00%
2021/08/03	0	0.00	40	6.97	6.98	-40	2,294	-1.74%
2021/07/30	40	7.03	0	0.00	7.02	40	2,421	1.65%
2021/07/28	4	6.96	0	0.00	6.96	4	2,526	0.16%
2021/07/27	4	7.02	0	0.00	7.01	4	2,562	0.16%
2021/07/26	3	7.07	0	0.00	7.06	3	2,636	0.11%
2021/07/22	0	0.00	0.3	7.29	7.26	-0.3	2,746	-0.01%
2021/07/16	1	7.23	0	0.00	7.22	1	2,971	0.03%
2021/07/06	0	0.00	10	7.09	7.07	-10	3,549	-0.28%
2021/07/05	2	7.10	0	0.00	7.07	2	3,558	0.06%
2021/07/02	0	0.00	1	7.08	7.06	-1	3,571	-0.03%
2021/07/01	2	7.09	0	0.00	7.08	2	3,582	0.06%
2021/06/30	0	0.00	1	7.09	7.08	-1	3,594	-0.03%
2021/06/25	1	7.07	0	0.00	7.08	1	3,618	0.03%
2021/06/23	0	0.00	1	7.01	7.12	-1	3,634	-0.03%
2021/06/21	2	6.94	0	0.00	6.90	2	3,632	0.06%
2021/06/18	2	6.94	10	6.94	6.98	-8	3,641	-0.22%
2021/06/17	10	7.04	0	0.00	6.99	10	3,657	0.27%
2021/06/10	1	7.00	10	7.00	7.01	-9	3,710	-0.24%
2021/06/07	1	7.03	0	0.00	7.04	1	3,815	0.03%
2021/06/04	13	7.07	2	7.07	7.08	11	3,842	0.29%
2021/06/03	2	7.12	0	0.00	7.12	2	3,875	0.05%
2021/05/28	0	0.00	8	7.01	7.02	-8	3,876	-0.21%
2021/05/27	3	6.89	0	0.00	6.88	3	3,872	0.08%
2021/05/26	2	6.90	2	6.92	6.92	0	3,854	0.00%
2021/05/25	3	6.93	0	0.00	6.91	3	3,909	0.08%
2021/05/24	3	6.86	3.2	6.91	6.89	-0.2	3,938	0.00%
2021/05/19	1	6.88	1	6.89	6.91	0	3,944	0.00%
2021/05/18	1	6.91	1	6.91	6.93	0	3,945	0.00%
2021/05/17	3	6.66	12	6.71	6.65	-9	3,939	-0.23%
2021/05/14	1	6.94	1	6.91	6.88	0	3,874	0.00%
2021/05/13	3	6.85	2	6.84	6.90	1	3,822	0.03%
2021/05/12	4	7.09	1	7.01	6.92	3	3,734	0.08%
2021/05/11	12	7.50	0	0.00	7.35	12	3,619	0.33%
2021/05/10	5	7.38	2	7.55	7.52	3	3,561	0.08%
2021/05/07	2	7.26	0	0.00	7.24	2	3,480	0.06%
2021/05/04	0	0.00	1	7.19	7.17	-1	3,360	-0.03%
2021/05/03	1	7.54	0	0.00	7.40	1	3,289	0.03%
2021/04/29	3	7.58	0	0.00	7.56	3	3,208	0.09%
2021/04/28	0	0.00	1	7.53	7.61	-1	3,148	-0.03%
2021/04/26	1	7.55	0.3	7.55	7.56	0.7	3,016	0.02%
2021/04/23	1	7.45	0	0.00	7.55	1	2,940	0.03%
2021/04/22	0	0.00	3	7.47	7.49	-3	2,892	-0.10%
2021/04/21	5	7.35	0	0.00	7.35	5	2,721	0.18%
2021/04/20	0	0.00	1	7.44	7.42	-1	2,676	-0.04%
2021/04/19	0	0.00	34	7.43	7.45	-34	2,619	-1.30%
2021/04/16	5	7.15	0	0.00	7.17	5	2,458	0.20%
2021/04/13	0	0.00	1.6	7.16	7.08	-1.6	2,361	-0.07%
2021/04/12	0	0.00	24	6.99	7.02	-24	2,250	-1.07%
2021/04/07	2	6.98	26	6.97	6.95	-24	2,428	-0.99%
2021/04/06	0	0.00	12	6.99	6.99	-12	2,486	-0.48%
2021/04/01	0	0.00	11	6.99	7.00	-11	2,521	-0.44%
2021/03/31	0	0.00	62	7.01	7.00	-62	2,570	-2.41%
2021/03/30	0	0.00	40	6.97	6.95	-40	2,556	-1.56%
2021/03/24	20	6.87	0	0.00	6.88	20	2,520	0.79%
2021/03/22	0	0.00	3	6.91	6.91	-3	2,490	-0.12%
2021/03/18	1	6.95	0	0.00	6.94	1	2,471	0.04%
2021/03/17	7	7.00	0	0.00	6.99	7	2,461	0.28%
2021/03/15	0	0.00	20	7.02	7.04	-20	2,429	-0.82%
2021/03/12	0	0.00	91	7.01	7.00	-91	2,421	-3.76%
2021/03/11	2	7.01	3	6.98	7.00	-1	2,415	-0.04%
2021/03/09	5	6.97	1	6.98	6.97	4	2,360	0.17%
2021/03/04	12	6.87	10	6.93	6.95	2	2,335	0.09%
2021/03/02	0	0.00	5	6.90	6.85	-5	2,313	-0.22%
2021/02/26	5	6.87	0	0.00	6.87	5	2,315	0.22%
2021/02/24	0	0.00	30	6.93	6.90	-30	2,274	-1.32%
2021/02/23	0	0.00	3	6.88	6.91	-3	2,245	-0.13%
2021/02/19	5	6.75	144	6.76	6.77	-139	2,243	-6.20%	大賣/鉅額交易
2021/02/18	0	0.00	11	6.73	6.78	-11	2,254	-0.49%
2021/02/17	1	6.69	4.4	6.72	6.72	-3.4	2,273	-0.15%
2021/02/03	4	6.60	0	0.00	6.60	4	2,357	0.17%
2021/01/29	8	6.58	0	0.00	6.57	8	2,443	0.33%
2021/01/20	0	0.00	5	6.66	6.61	-5	2,633	-0.19%
2021/01/19	1	6.76	0	0.00	6.75	1	2,647	0.04%
2021/01/18	0	0.00	1	6.73	6.76	-1	3,005	-0.03%
2021/01/14	0	0.00	5	6.88	6.89	-5	2,981	-0.17%
2021/01/13	11	6.79	19	6.85	6.89	-8	2,997	-0.27%
2021/01/12	3	6.85	28	6.83	6.82	-25	2,974	-0.84%
2021/01/11	7	6.92	5	6.91	6.91	2	2,961	0.07%
2021/01/08	10	6.94	16	6.93	6.94	-6	2,949	-0.20%
2021/01/06	13	6.83	6	6.86	6.79	7	2,929	0.24%
2021/01/05	2	6.83	39	6.84	6.88	-37	2,912	-1.27%
2021/01/04	16	6.80	10	6.80	6.86	6	2,917	0.21%
2020/12/31	69	6.93	5	6.91	6.93	64	2,891	2.21%
2020/12/30	5	6.86	33	6.93	6.94	-28	2,841	-0.99%
2020/12/29	0	0.00	10	6.75	6.77	-10	2,721	-0.37%
2020/12/28	0	0.00	5	6.67	6.68	-5	2,655	-0.19%
2020/12/25	25	6.57	0	0.00	6.59	25	2,613	0.96%
2020/12/23	0	0.00	15	6.51	6.52	-15	2,527	-0.59%
2020/12/22	20	6.51	0	0.00	6.50	20	2,544	0.79%
2020/12/17	0	0.00	5	6.54	6.55	-5	2,576	-0.19%
2020/12/16	10	6.53	15	6.51	6.55	-5	2,604	-0.19%
2020/12/15	2	6.50	0	0.00	6.49	2	2,580	0.08%
2020/12/14	1	6.52	0	0.00	6.52	1	2,556	0.04%
2020/12/11	20	6.50	0	0.00	6.50	20	2,557	0.78%
2020/12/10	0	0.00	2	6.54	6.49	-2	2,554	-0.08%
2020/12/09	10	6.52	0	0.00	6.53	10	2,574	0.39%
2020/12/08	10	6.56	0	0.00	6.56	10	2,571	0.39%
2020/12/07	9	6.60	0	0.00	6.61	9	2,560	0.35%
2020/12/04	7	6.60	5	6.60	6.61	2	2,543	0.08%
2020/12/03	1	6.59	0	0.00	6.59	1	2,537	0.04%
2020/12/02	8	6.61	0	0.00	6.60	8	2,545	0.31%
2020/12/01	2	6.60	0	0.00	6.62	2	2,535	0.08%
2020/11/30	52	6.61	40	6.63	6.60	12	2,531	0.47%
2020/11/27	10	6.62	1	6.62	6.63	9	2,511	0.36%
2020/11/26	19	6.62	11.1	6.61	6.61	7.9	2,502	0.32%
2020/11/25	13	6.62	0	0.00	6.62	13	2,493	0.52%
2020/11/24	2	6.60	8	6.62	6.60	-6	2,464	-0.24%
2020/11/23	0	6.66	22	6.63	6.63	-22	2,436	-0.90%
2020/11/20	10	6.59	0	0.00	6.60	10	2,404	0.42%
2020/11/19	0	0.00	10	6.61	6.61	-10	2,394	-0.42%
2020/11/18	12	6.60	0	0.00	6.60	12	2,377	0.50%
2020/11/17	1	6.54	0	0.00	6.56	1	2,349	0.04%
2020/11/16	12	6.54	4	6.56	6.55	8	2,363	0.34%
2020/11/12	35	6.53	0	0.00	6.52	35	2,321	1.51%
2020/11/11	70	6.57	10	6.50	6.58	60	2,293	2.62%
2020/11/10	50	6.45	19	6.47	6.47	31	2,202	1.41%
2020/11/09	22	6.43	6	6.43	6.43	16	2,146	0.75%
2020/11/06	20	6.40	0	0.00	6.43	20	2,116	0.95%
2020/11/05	7	6.42	0	0.00	6.42	7	2,117	0.33%
2020/11/04	10	6.42	0	0.00	6.42	10	2,125	0.47%
2020/11/03	5	6.42	10	6.41	6.45	-5	2,117	-0.24%
2020/11/02	11	6.40	6	6.40	6.40	5	2,093	0.24%
2020/10/30	14	6.38	0	0.00	6.41	14	2,095	0.67%
2020/10/29	4	6.42	0	0.00	6.44	4	2,093	0.19%
2020/10/28	14	6.47	5	6.47	6.47	9	2,063	0.44%
2020/10/27	4	6.48	0	0.00	6.48	4	2,047	0.20%
2020/10/26	8	6.42	5	6.39	6.50	3	2,049	0.15%
2020/10/23	10	6.54	2	6.54	6.54	8	1,728	0.46%
2020/10/22	1	6.56	3	6.55	6.55	-2	1,742	-0.11%
2020/10/21	2	6.57	0	0.00	6.57	2	1,738	0.12%
2020/10/20	2	6.61	0	0.00	6.61	2	1,729	0.12%
2020/10/19	2	6.61	3	6.63	6.65	-1	1,721	-0.06%
2020/10/16	2	6.60	5	6.61	6.61	-3	1,724	-0.17%
2020/10/15	7	6.64	0	0.00	6.65	7	1,781	0.39%
2020/10/14	3	6.61	0	0.00	6.61	3	1,764	0.17%
2020/10/13	2	6.64	0	0.00	6.63	2	1,751	0.11%
2020/10/12	6	6.65	0	0.00	6.64	6	1,738	0.35%
2020/10/08	20	6.67	0	0.00	6.67	20	1,719	1.16%
2020/10/07	14	6.69	0	0.00	6.70	14	1,672	0.84%
2020/09/30	2	6.72	0	0.00	6.72	2	1,646	0.12%
2020/09/28	0	0.00	16	6.76	6.77	-16	1,655	-0.97%
2020/09/25	22	6.65	0	0.00	6.73	22	1,677	1.31%
2020/09/24	3	6.68	0	0.00	6.63	3	1,664	0.18%
2020/09/23	7	6.80	0	0.00	6.80	7	1,625	0.43%
2020/09/22	3	6.91	0	0.00	6.89	3	1,604	0.19%
2020/09/21	2	7.01	6	7.01	6.99	-4	1,594	-0.25%
2020/09/18	3	7.07	0	0.00	7.05	3	1,574	0.19%
2020/09/14	3	7.02	0	0.00	7.07	3	1,551	0.19%
2020/09/11	0	0.00	4	6.96	6.97	-4	1,514	-0.26%
2020/09/08	1.6	6.88	0	0.00	6.87	1.6	1,489	0.11%
2020/09/04	2	6.76	0	0.00	6.76	2	1,467	0.14%
2020/09/03	6	6.81	2	6.82	6.80	4	1,460	0.27%
2020/09/02	1	6.80	1	6.79	6.79	0	1,460	0.00%
2020/09/01	2	6.79	2	6.82	6.82	0	1,459	0.00%
2020/08/31	0	0.00	13	6.80	6.83	-13	1,457	-0.89%
2020/08/28	5	6.76	2	6.77	6.77	3	1,449	0.21%
2020/08/27	0	0.00	4	6.77	6.76	-4	1,475	-0.27%
2020/08/26	0	0.00	2	6.79	6.76	-2	1,476	-0.14%
2020/08/25	2	6.75	0	0.00	6.77	2	1,478	0.14%
2020/08/24	10	6.70	0	0.00	6.70	10	1,480	0.68%
2020/08/21	5	6.66	0	0.00	6.75	5	1,474	0.34%
2020/08/20	9	6.66	0	0.00	6.65	9	1,465	0.61%
2020/08/19	6	6.77	0	0.00	6.80	6	1,431	0.42%
2020/08/17	0	0.00	6	6.78	6.78	-6	1,428	-0.42%
2020/08/14	5	6.75	2	6.75	6.76	3	1,420	0.21%
2020/08/13	3	6.77	0	0.00	6.76	3	1,420	0.21%
2020/08/12	0	0.00	1	6.78	6.79	-1	1,414	-0.07%
2020/08/11	2	6.84	3	6.84	6.83	-1	1,402	-0.07%
2020/08/10	3	6.71	0	0.00	6.76	3	1,371	0.22%
2020/08/07	2	6.71	0	0.00	6.71	2	1,355	0.15%
2020/08/06	0	0.00	2	6.71	6.71	-2	1,339	-0.15%
2020/08/05	21	6.69	1	6.68	6.69	20	1,329	1.50%
2020/08/04	13	6.70	0	0.00	6.70	13	1,311	0.99%
2020/08/03	0	0.00	1	6.78	6.77	-1	1,258	-0.08%
2020/07/31	9	6.92	2	6.92	6.91	7	1,223	0.57%
2020/07/29	1	7.34	0	0.00	7.30	1	1,107	0.09%
2020/07/15	0	0.00	1	7.27	7.27	-1	944	-0.11%
2020/07/10	10	7.27	0	0.00	7.25	10	972	1.03%
2020/07/09	2	7.32	1	7.30	7.31	1	978	0.10%
2020/07/06	0	0.00	2	7.28	7.28	-2	1,005	-0.20%
2020/07/03	5	7.21	0	0.00	7.22	5	993	0.50%
2020/06/30	3	7.22	0	0.00	7.21	3	1,028	0.29%
2020/06/24	2	7.25	0	0.00	7.26	2	1,040	0.19%
2020/06/22	2	7.27	0	0.00	7.28	2	1,068	0.19%
2020/06/17	0	0.00	1	7.28	7.30	-1	1,173	-0.09%
2020/06/16	0	0.00	2	7.26	7.28	-2	1,205	-0.17%
2020/06/15	2	7.14	0	0.00	7.17	2	1,239	0.16%
2020/06/11	0	0.00	1	7.32	7.20	-1	1,313	-0.08%
2020/06/09	2	7.28	0	0.00	7.29	2	1,419	0.14%
2020/06/08	2	7.24	4	7.29	7.28	-2	1,497	-0.13%
2020/06/05	0	0.00	1	7.19	7.23	-1	1,524	-0.07%
2020/06/04	2	7.21	0	0.00	7.19	2	1,545	0.13%
2020/06/02	1	7.05	0	0.00	7.07	1	1,557	0.06%
2020/05/27	5	7.09	0	0.00	7.08	5	1,546	0.32%
2020/05/20	2	7.15	0	0.00	7.11	2	1,545	0.13%
2020/05/12	1	7.10	0	0.00	7.09	1	1,551	0.06%
2020/05/11	1	7.13	0	0.00	7.16	1	1,546	0.06%
2020/05/05	2	7.08	500	7.08	7.11	-498	1,568	-31.75%	大賣/鉅額交易
2020/05/04	0.3	7.15	0	0.00	7.12	0.3	1,560	0.02%
2020/04/29	3	7.06	0	0.00	7.10	3	1,533	0.20%
2020/04/28	0	0.00	8	6.98	7.00	-8	1,526	-0.52%
2020/04/21	2	6.68	0	0.00	6.67	2	1,518	0.13%
2020/04/14	3	6.75	0	0.00	6.77	3	1,435	0.21%
2020/04/13	0	0.00	1	6.75	6.71	-1	1,417	-0.07%
2020/04/09	3	6.60	1	6.61	6.66	2	1,381	0.14%
2020/04/08	0	0.00	1	6.55	6.60	-1	1,359	-0.07%
2020/04/07	0	0.00	80	6.49	6.51	-80	1,347	-5.94%
2020/04/06	1	6.41	0	0.00	6.50	1	1,331	0.08%
2020/03/31	1	6.59	1	6.59	6.49	0	1,300	0.00%
2020/03/26	0	0.00	1	6.58	6.58	-1	1,262	-0.08%
2020/03/25	1	6.59	1	6.50	6.58	0	1,246	0.00%
2020/03/23	1	6.32	0	0.00	6.22	1	1,188	0.08%
2020/03/20	1	5.88	0	0.00	5.96	1	1,185	0.08%
2020/03/19	0	0.00	3	5.59	5.42	-3	1,170	-0.26%
2020/03/18	3	5.94	0	0.00	5.95	3	1,146	0.26%
2020/03/17	0	0.00	11	5.97	6.13	-11	1,121	-0.98%
2020/03/16	5	6.11	0	0.00	6.13	5	1,072	0.47%
2020/03/13	0	0.00	11	6.08	6.59	-11	1,013	-1.09%
2020/03/12	1	6.66	0	0.00	6.66	1	944	0.11%
2020/03/11	12	7.02	0	0.00	7.00	12	858	1.40%
2020/03/09	2	7.25	0	0.00	7.20	2	799	0.25%
2020/03/06	2	7.41	0	0.00	7.42	2	765	0.26%
2020/03/04	1	7.48	0	0.00	7.50	1	752	0.13%
2020/03/03	1	7.52	0	0.00	7.50	1	750	0.13%
2020/03/02	1	7.48	2	7.52	7.47	-1	757	-0.13%
2020/02/27	3	7.58	0	0.00	7.53	3	751	0.40%
2020/02/26	1	7.60	0	0.00	7.60	1	749	0.13%
2020/02/14	1	7.53	0	0.00	7.53	1	780	0.13%
2020/02/12	3	7.53	0	0.00	7.56	3	797	0.38%
2020/02/11	1	7.52	0	0.00	7.53	1	822	0.12%
2020/02/10	2	7.50	3	7.50	7.51	-1	844	-0.12%
2020/01/31	1	7.64	0	0.00	7.63	1	845	0.12%
2020/01/30	5	7.62	0	0.00	7.62	5	839	0.60%
2020/01/20	0	0.00	4	7.82	7.83	-4	812	-0.49%
2020/01/17	10	7.80	0	0.00	7.80	10	812	1.23%
2020/01/15	0	0.00	1	7.80	7.79	-1	837	-0.12%
2020/01/13	0	0.00	8	7.79	7.82	-8	830	-0.96%
2020/01/08	2	7.78	2	7.79	7.77	0	845	0.00%
2020/01/06	1	7.79	0	0.00	7.79	1	853	0.12%
2019/12/31	2	7.81	5	7.82	7.81	-3	863	-0.35%
2019/12/27	2	7.84	0	0.00	7.84	2	872	0.23%
2019/12/26	1	7.87	0	0.00	7.86	1	884	0.11%
2019/12/25	1	7.81	0	0.00	7.87	1	888	0.11%
2019/12/18	20	7.83	0	0.00	7.80	20	883	2.26%
2019/12/11	1	7.77	0	0.00	7.77	1	828	0.12%
2019/12/10	20	7.78	22	7.77	7.76	-2	838	-0.24%
2019/12/09	0	0.00	21	7.74	7.77	-21	868	-2.42%
2019/12/06	10	7.73	0	0.00	7.73	10	880	1.14%
2019/12/04	0	0.00	17	7.76	7.77	-17	904	-1.88%
2019/12/02	0	0.00	7	7.75	7.76	-7	925	-0.76%
2019/11/26	3	7.78	0	0.00	7.79	3	973	0.31%
2019/11/25	3	7.77	0	0.00	7.77	3	974	0.31%
2019/11/22	2	7.75	0	0.00	7.76	2	974	0.21%
2019/11/21	5	7.74	0	0.00	7.76	5	997	0.50%
2019/11/20	5	7.72	0	0.00	7.76	5	998	0.50%
2019/11/15	20	7.71	0	0.00	7.74	20	993	2.01%
2019/11/14	29	7.71	0	0.00	7.70	29	987	2.94%
2019/11/12	20	7.75	0	0.00	7.77	20	961	2.08%
2019/11/11	20	7.77	0	0.00	7.74	20	956	2.09%
2019/11/08	85	7.78	0	0.00	7.78	85	938	9.05%
2019/11/07	1	7.75	0	0.00	7.75	1	908	0.11%
2019/11/04	0	0.00	356	7.70	7.71	-356	874	-40.73%	大賣/鉅額交易
2019/11/01	0	0.00	340	7.65	7.67	-340	867	-39.20%	大賣/鉅額交易
2019/10/29	0	0.00	10	7.70	7.68	-10	850	-1.18%
2019/10/28	1	7.71	0	0.00	7.70	1	843	0.12%
2019/10/25	3	7.71	0	0.00	7.71	3	843	0.36%
2019/10/17	0	0.00	1	7.74	7.73	-1	826	-0.12%
2019/10/15	1	7.64	0	0.00	7.68	1	822	0.12%
2019/10/14	0	0.00	5	7.67	7.67	-5	827	-0.60%
2019/10/01	3	7.66	0	0.00	7.64	3	782	0.38%
2019/09/27	6	7.68	5	7.68	7.67	1	780	0.13%
2019/09/25	0	0.00	1	7.72	7.71	-1	884	-0.11%
2019/09/18	3	7.73	0	0.00	7.73	3	911	0.33%
2019/09/11	10	7.70	0	0.00	7.73	10	883	1.13%
2019/09/09	0	0.00	1	7.67	7.67	-1	855	-0.12%
2019/09/06	2	7.64	0	0.00	7.65	2	846	0.24%
2019/09/05	83	7.63	0	0.00	7.65	83	846	9.80%
2019/09/02	4	7.61	0	0.00	7.64	4	882	0.45%
2019/08/30	112	7.60	0	0.00	7.63	112	866	12.92%	大買/鉅額交易
2019/08/28	20	7.59	0	0.00	7.64	20	885	2.26%
2019/08/27	5	7.62	0	0.00	7.60	5	904	0.55%
2019/08/26	13	7.63	0	0.00	7.61	13	942	1.38%
2019/08/23	2	7.70	0	0.00	7.74	2	995	0.20%
2019/08/22	4	7.73	0	0.00	7.72	4	1,013	0.39%
2019/08/21	6	7.73	0	0.00	7.75	6	1,060	0.57%
2019/08/20	3	7.75	0	0.00	7.79	3	1,146	0.26%
2019/08/19	1	7.79	0	0.00	7.84	1	1,157	0.09%
2019/08/12	0	0.00	1	7.80	7.79	-1	1,184	-0.08%
2019/08/07	10	7.80	0	0.00	7.78	10	1,211	0.83%
2019/08/06	0	0.00	1	7.70	7.87	-1	1,220	-0.08%
2019/08/02	1	7.85	0	0.00	7.84	1	1,214	0.08%
2019/08/01	3	7.85	0	0.00	7.86	3	1,223	0.25%
2019/07/29	0	0.00	10.4	7.86	7.87	-10.4	1,250	-0.83%
2019/07/25	0	0.00	2	7.90	7.88	-2	1,266	-0.16%
2019/07/16	3	7.89	0	0.00	7.96	3	1,251	0.24%
2019/07/12	1	7.89	0	0.00	7.91	1	1,245	0.08%
2019/07/11	0	0.00	9	7.95	7.95	-9	1,255	-0.72%
2019/07/10	0	0.00	8	7.91	7.89	-8	1,258	-0.64%
2019/07/09	1	7.88	0	0.00	7.88	1	1,258	0.08%
2019/07/08	1	7.90	0	0.00	7.89	1	1,263	0.08%
2019/07/04	1	7.87	0	0.00	7.93	1	1,278	0.08%
2019/07/03	0	0.00	2	7.93	7.87	-2	1,278	-0.16%
2019/07/02	9	7.95	28	8.04	7.96	-19	1,255	-1.51%
2019/07/01	20	8.20	2	8.23	8.23	18	1,183	1.52%
2019/06/28	20	8.25	0	0.00	8.24	20	1,182	1.69%
2019/06/27	31	8.22	0	0.00	8.28	31	1,190	2.60%
2019/06/26	41	8.24	0	0.00	8.25	41	1,185	3.46%
2019/06/25	1	8.28	0	0.00	8.28	1	1,174	0.09%
2019/06/20	0	0.00	5	8.35	8.35	-5	1,167	-0.43%
2019/06/19	100	8.29	5	8.30	8.30	95	1,169	8.12%
2019/06/18	22	8.26	0	0.00	8.30	22	1,157	1.90%
2019/06/17	32	8.21	15	8.30	8.33	17	1,173	1.45%
2019/06/14	0	0.00	1	8.26	8.26	-1	1,175	-0.09%
2019/06/13	50	8.24	0	0.00	8.27	50	1,174	4.26%
2019/06/12	30	8.29	0	0.00	8.30	30	1,199	2.50%
2019/06/11	4	8.45	0	0.00	8.41	4	1,184	0.34%
2019/06/10	0	0.00	20	8.45	8.43	-20	1,156	-1.73%
2019/06/06	66	8.32	0	0.00	8.31	66	1,125	5.87%
2019/06/05	94	8.31	0	0.00	8.32	94	1,124	8.36%
2019/06/04	136.1	8.35	3	8.32	8.33	133.1	1,107	12.02%	大買/鉅額交易
2019/06/03	94	8.34	48	8.37	8.37	46	1,105	4.16%
2019/05/31	1	8.45	0	0.00	8.43	1	1,116	0.09%
2019/05/30	70	8.42	9	8.44	8.49	61	1,102	5.53%
2019/05/28	55	8.27	9	8.36	8.27	46	1,020	4.51%
2019/05/27	148	8.15	14	8.20	8.23	134	969	13.82%	大買/鉅額交易
2019/05/24	0	0.00	4	7.97	7.98	-4	875	-0.46%
2019/05/23	70	7.91	0	0.00	7.91	70	854	8.19%
2019/05/21	0	0.00	5	7.92	7.92	-5	852	-0.59%
2019/05/20	2	7.82	0	0.00	7.85	2	836	0.24%
2019/05/14	0	0.00	2	7.88	7.92	-2	794	-0.25%
2019/05/09	7	7.92	5	7.92	7.91	2	775	0.26%
2019/05/06	1	7.83	0	0.00	7.82	1	739	0.14%
2019/05/03	1	7.90	0	0.00	7.91	1	741	0.13%
2019/04/22	5	7.84	0	0.00	7.80	5	714	0.70%
2019/04/19	1	7.80	0	0.00	7.81	1	709	0.14%
2019/04/17	3.1	7.85	0	0.00	7.89	3.1	700	0.44%
2019/04/16	0.2	7.88	0	0.00	7.84	0.2	691	0.02%
2019/04/15	3	7.86	0	0.00	7.88	3	685	0.44%
2019/04/08	3	7.84	9	7.84	7.85	-6	626	-0.96%
2019/04/01	1	7.78	0	0.00	7.78	1	590	0.17%
2019/03/29	0	0.00	1	7.80	7.84	-1	578	-0.17%
2019/03/22	2	7.85	0	0.00	7.86	2	556	0.36%
2019/03/21	1	7.90	0	0.00	7.90	1	544	0.18%
2019/03/20	1	7.89	0	0.00	7.92	1	532	0.19%
2019/03/15	0	0.00	14	7.97	7.97	-14	481	-2.91%
2019/03/13	4	7.77	8	7.78	7.74	-4	448	-0.89%
2019/03/11	1	7.75	3	7.75	7.75	-2	446	-0.45%
2019/03/08	2	7.66	0	0.00	7.66	2	443	0.45%
2019/03/06	9	7.66	0	0.00	7.69	9	422	2.13%
2019/03/05	14	7.71	0	0.00	7.68	14	386	3.62%
2019/03/04	3	7.77	0	0.00	7.80	3	361	0.83%
2019/02/27	3	7.89	0	0.00	7.90	3	346	0.87%
2019/02/22	0	0.00	2	7.90	7.91	-2	336	-0.60%
2019/02/20	0	0.00	1	7.95	7.92	-1	332	-0.30%
2019/01/30	2	7.79	3	7.79	7.83	-1	388	-0.26%
2019/01/22	4	7.85	0	0.00	7.83	4	422	0.95%
2019/01/21	3	7.84	0	0.00	7.84	3	425	0.70%
2019/01/16	0	0.00	2	7.85	7.85	-2	451	-0.44%
2019/01/14	5	7.84	0	0.00	7.82	5	448	1.12%
2018/12/25	0	0.00	2	8.00	8.02	-2	602	-0.33%
2018/12/24	0	0.00	5	7.99	8.00	-5	612	-0.82%
2018/12/22	0	0.00	2	8.00	8.00	-2	625	-0.32%
2018/12/14	1	7.95	0	0.00	7.95	1	681	0.15%
2018/12/10	0	0.00	4	7.96	8.00	-4	712	-0.56%
2018/12/06	2	7.99	0	0.00	7.96	2	715	0.28%
2018/12/05	10	8.03	0	0.00	8.01	10	718	1.39%
2018/12/03	0	0.00	8	8.11	8.11	-8	731	-1.09%
2018/11/28	0	0.00	20	8.07	8.09	-20	729	-2.74%
2018/11/23	4	8.11	0	0.00	8.11	4	726	0.55%
2018/11/15	0	0.00	21	8.15	8.15	-21	758	-2.77%
2018/11/13	0	0.00	18	8.15	8.15	-18	760	-2.37%
2018/11/12	0	0.00	3	8.22	8.20	-3	761	-0.39%
2018/11/09	0	0.00	39	8.22	8.25	-39	756	-5.15%
2018/11/08	0	0.00	9	8.25	8.25	-9	746	-1.21%
2018/11/02	0	0.00	8	7.98	7.99	-8	713	-1.12%
2018/10/31	10	7.60	0	0.00	7.61	10	696	1.44%
2018/10/16	4	7.73	0	0.00	7.90	4	664	0.60%
2018/10/12	14	7.69	0	0.00	7.70	14	648	2.16%
2018/10/11	22	7.88	0	0.00	7.68	22	642	3.43%
2018/10/09	0	0.00	2	8.12	8.12	-2	607	-0.33%
2018/10/08	3	8.13	0	0.00	8.12	3	606	0.49%
2018/10/03	7	8.20	0	0.00	8.20	7	632	1.11%
2018/10/01	0	0.00	1	8.28	8.25	-1	615	-0.16%
2018/09/28	1	8.28	0	0.00	8.27	1	611	0.16%
2018/09/19	0	0.00	7	8.22	8.22	-7	573	-1.22%
2018/09/18	0	0.00	15	8.15	8.22	-15	563	-2.66%
2018/09/13	5	8.12	0	0.00	8.16	5	570	0.88%
2018/09/11	0	0.00	20	8.10	8.14	-20	571	-3.50%
2018/09/10	2	8.10	5	8.09	8.09	-3	582	-0.51%
2018/09/07	4	8.15	0	0.00	8.15	4	579	0.69%
2018/09/06	3	8.17	0	0.00	8.16	3	576	0.52%
2018/09/03	0	0.00	1	8.20	8.20	-1	609	-0.16%
2018/08/15	3	8.17	0	0.00	8.18	3	733	0.41%
2018/08/07	20	8.25	0	0.00	8.25	20	783	2.55%
2018/08/06	0	0.00	1	8.24	8.24	-1	790	-0.13%
2018/08/03	0	0.00	7	8.22	8.24	-7	802	-0.87%
2018/08/02	0	0.00	6	8.32	8.21	-6	822	-0.73%
2018/07/27	2	8.18	0	0.00	8.18	2	811	0.25%
2018/07/26	1	8.11	0	0.00	8.13	1	806	0.12%
2018/07/24	11	8.11	2	8.12	8.13	9	822	1.09%
2018/07/20	4	8.11	0	0.00	8.11	4	825	0.48%
2018/07/19	6	8.14	4	8.13	8.13	2	826	0.24%
2018/07/18	2	8.12	10	8.12	8.15	-8	827	-0.97%
2018/07/16	1	8.18	0	0.00	8.17	1	812	0.12%
2018/07/13	1	8.17	13	8.16	8.16	-12	820	-1.46%
2018/07/12	6	8.36	0	0.00	8.37	6	811	0.74%
2018/07/11	2	8.38	0	0.00	8.37	2	814	0.25%
2018/07/09	1	8.40	0	0.00	8.43	1	814	0.12%
2018/07/05	3	8.44	0	0.00	8.42	3	820	0.37%
2018/07/03	2	8.46	0	0.00	8.45	2	833	0.24%
2018/06/29	2	8.49	4	8.48	8.48	-2	836	-0.24%
2018/06/27	0	0.00	1	8.54	8.50	-1	831	-0.12%
2018/06/26	0	0.00	5	8.55	8.55	-5	831	-0.60%
2018/06/25	3	8.50	0	0.00	8.57	3	822	0.36%
2018/06/21	0	0.00	10	8.53	8.52	-10	838	-1.19%
2018/06/20	0	0.00	2	8.50	8.51	-2	855	-0.23%
2018/06/19	1	8.45	0	0.00	8.49	1	868	0.12%
2018/06/15	1	8.53	0	0.00	8.53	1	864	0.12%
2018/06/14	1	8.55	2	8.54	8.55	-1	875	-0.11%
2018/06/13	0	0.00	3	8.51	8.51	-3	881	-0.34%
2018/06/11	2	8.55	0	0.00	8.55	2	876	0.23%
2018/06/07	1	8.53	507	8.53	8.55	-506	857	-59.03%	大賣/鉅額交易
2018/06/06	9	8.47	500	8.47	8.50	-491	821	-59.73%	大賣/鉅額交易
2018/06/05	9	8.49	1,000	8.46	8.50	-991	812	-121.92%	大賣/鉅額交易
2018/06/04	1	8.50	0	0.00	8.50	1	798	0.13%
2018/06/01	2	8.50	0	0.00	8.50	2	791	0.25%
2018/05/30	2	8.50	0	0.00	8.49	2	810	0.25%
2018/05/28	0	0.00	2	8.52	8.52	-2	829	-0.24%
2018/05/24	1	8.55	0	0.00	8.56	1	870	0.11%
2018/05/17	5	8.50	0	0.00	8.50	5	944	0.53%
2018/05/16	14	8.50	0	0.00	8.49	14	950	1.47%
2018/05/14	1	8.50	0	0.00	8.54	1	1,024	0.10%
2018/05/10	3	8.50	0	0.00	8.52	3	1,036	0.29%
2018/05/04	1	8.53	0	0.00	8.54	1	1,076	0.09%
2018/05/03	6	8.52	0	0.00	8.53	6	1,085	0.55%
2018/05/02	1	8.59	0	0.00	8.58	1	1,109	0.09%
2018/04/24	1	8.59	0	0.00	8.57	1	1,307	0.08%
2018/04/19	13	8.58	0	0.00	8.61	13	1,416	0.92%
2018/04/17	9	8.64	0	0.00	8.59	9	1,493	0.60%
2018/04/16	3	8.69	0	0.00	8.70	3	1,493	0.20%
2018/04/13	8	8.70	0	0.00	8.70	8	1,504	0.53%
2018/04/12	8	8.72	0	0.00	8.73	8	1,552	0.52%
2018/04/10	4	8.74	1	8.72	8.74	3	1,581	0.19%
2018/04/09	4	8.72	0	0.00	8.73	4	1,601	0.25%
2018/04/03	1	8.74	0	0.00	8.74	1	1,610	0.06%
2018/04/02	0	0.00	3	8.74	8.71	-3	1,636	-0.18%
2018/03/31	0	0.00	1	8.72	8.71	-1	1,647	-0.06%
2018/03/26	1	8.65	5	8.70	8.70	-4	1,702	-0.24%
2018/03/23	4	8.70	16	8.74	8.69	-12	1,703	-0.70%
2018/03/21	1	8.78	0	0.00	8.78	1	1,683	0.06%
2018/03/20	3	8.76	0	0.00	8.78	3	1,677	0.18%
2018/03/16	4	8.79	2	8.80	8.78	2	1,673	0.12%
2018/03/15	2	8.80	0	0.00	8.80	2	1,689	0.12%
2018/03/13	0	0.00	5	8.79	8.80	-5	1,688	-0.30%
2018/03/12	2	8.80	0	0.00	8.82	2	1,694	0.12%
2018/03/09	0	0.00	1	8.81	8.81	-1	1,694	-0.06%
2018/03/08	2	8.79	0	0.00	8.79	2	1,711	0.12%
2018/03/07	2	8.78	0	0.00	8.79	2	1,724	0.12%
2018/03/06	3	8.83	0	0.00	8.80	3	1,779	0.17%
2018/03/01	6	8.93	0	0.00	8.89	6	1,968	0.30%
2018/02/22	202	8.81	0	0.00	8.81	202	2,009	10.05%	大買/鉅額交易
2018/02/12	2	8.72	0	0.00	8.72	2	2,131	0.09%
2018/02/09	23	8.59	0	0.00	8.73	23	2,130	1.08%
2018/02/08	14	8.71	0	0.00	8.70	14	2,123	0.66%
2018/02/07	5	8.75	2	8.74	8.76	3	2,181	0.14%
2018/02/06	7	8.74	0	0.00	8.70	7	2,267	0.31%
2018/02/05	2	8.90	0	0.00	8.90	2	2,215	0.09%
2018/01/31	2	8.98	0	0.00	8.99	2	2,171	0.09%
2018/01/30	6	9.02	0	0.00	9.01	6	2,155	0.28%
2018/01/29	1	9.05	0	0.00	9.05	1	2,137	0.05%
2018/01/25	100	9.10	0	0.00	9.10	100	2,112	4.73%
2018/01/24	2	9.13	125	9.08	9.07	-123	2,088	-5.89%	大賣/鉅額交易
2018/01/23	0	0.00	15	9.16	9.15	-15	2,060	-0.73%
2018/01/22	402	9.03	1	9.11	9.12	401	1,994	20.11%	大買/鉅額交易
2018/01/19	0	0.00	1	9.00	9.01	-1	1,944	-0.05%
2018/01/18	1	9.00	1	9.01	9.00	0	1,921	0.00%
2018/01/17	5	9.00	0	0.00	9.03	5	1,857	0.27%
2018/01/16	204	9.00	1	9.01	9.00	203	1,809	11.22%	大買/鉅額交易
2018/01/15	3	9.00	0	0.00	8.98	3	1,768	0.17%
2018/01/12	10	9.00	0	0.00	9.00	10	1,739	0.58%
2018/01/11	5	8.98	0	0.00	9.00	5	1,704	0.29%
2018/01/10	0	0.00	5	8.98	8.97	-5	1,650	-0.30%
2018/01/09	1	8.96	0	0.00	8.98	1	1,622	0.06%
2018/01/08	5	8.96	1	8.99	8.96	4	1,600	0.25%
2018/01/05	0	0.00	2	8.93	8.92	-2	1,549	-0.13%
2018/01/04	200	8.91	0	0.00	8.91	200	1,526	13.11%	大買/鉅額交易
2018/01/03	293.1	8.91	0	0.00	8.91	293.1	1,507	19.45%	大買/鉅額交易
2018/01/02	12	8.91	0	0.00	8.91	12	1,483	0.81%