王道銀行 (2897)-富邦-板橋券商分點個股進出

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
10.10
漲跌
▲0.05
漲幅
+0.50%
成交量
4,061張
產業
上市金融類股
206人加入追蹤

立即追蹤
本地時間:14:30

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

王道銀行 (2897)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/09	4	10.10	5	10.10	10.10	-1	7,803	-0.01%
2024/05/08	6	10.10	11	10.05	10.05	-5	7,762	-0.06%
2024/05/07	83	10.10	3	10.10	10.10	80	7,754	1.03%
2024/05/06	38	10.12	6	10.14	10.15	32	7,645	0.42%
2024/05/02	3	10.05	15	10.03	10.05	-12	7,334	-0.16%
2024/04/30	0	0.00	3	9.99	9.98	-3	7,141	-0.04%
2024/04/29	7	9.96	0	0.00	10.00	7	7,042	0.10%
2024/04/26	69	9.88	0	0.00	9.88	69	6,888	1.00%
2024/04/24	1	9.87	1	9.86	9.88	0	6,853	0.00%
2024/04/23	0	0.00	3	9.81	9.85	-3	6,907	-0.04%
2024/04/22	8	9.84	0	0.00	9.81	8	6,862	0.12%
2024/04/19	82.1	9.77	0	0.00	9.76	82.1	6,796	1.21%
2024/04/18	25	9.83	18	9.84	9.85	7	6,602	0.11%
2024/04/17	13	9.88	10	9.87	9.87	3	6,527	0.05%
2024/04/16	30	9.91	0	0.00	9.86	30	6,444	0.47%
2024/04/15	1	10.05	0	0.00	10.10	1	6,140	0.02%
2024/04/12	11	10.05	10	10.10	10.05	1	5,980	0.02%
2024/04/11	0	0.00	6.3	10.05	10.10	-6.3	5,901	-0.11%
2024/04/10	1	10.10	19	10.10	10.05	-18	5,851	-0.31%
2024/04/09	3	10.05	5	10.10	10.10	-2	5,678	-0.04%
2024/04/08	7	9.99	0	0.00	10.00	7	5,561	0.13%
2024/04/03	11	9.95	0	0.00	9.95	11	5,591	0.20%
2024/04/01	5	10.00	0	0.00	10.00	5	5,604	0.09%
2024/03/29	0	0.00	0.1	10.00	10.05	-0.1	5,579	0.00%
2024/03/27	1	9.98	15	9.96	10.00	-14	5,396	-0.26%
2024/03/26	0	0.00	25	9.93	9.90	-25	5,303	-0.47%
2024/03/25	11	9.93	0	0.00	9.91	11	5,268	0.21%
2024/03/22	4	9.99	10	9.99	9.97	-6	5,233	-0.11%
2024/03/21	1	10.00	12	9.94	9.99	-11	5,263	-0.21%
2024/03/20	2	9.96	20	9.97	9.93	-18	5,176	-0.35%
2024/03/19	12	10.10	0	0.00	10.05	12	5,049	0.24%
2024/03/18	5	10.07	5	10.05	10.05	0	5,208	0.00%
2024/03/15	4	10.20	1	10.15	10.15	3	5,109	0.06%
2024/03/14	48	10.20	48	10.27	10.25	0	5,086	0.00%
2024/03/13	2	10.00	12	10.03	10.10	-10	4,733	-0.21%
2024/03/12	19	10.05	1	10.05	10.05	18	4,546	0.40%
2024/03/11	0	0.00	3	10.05	10.05	-3	4,477	-0.07%
2024/03/08	8	9.97	1	9.96	9.96	7	4,344	0.16%
2024/03/07	3	10.05	2	10.05	10.05	1	4,262	0.02%
2024/03/06	43	10.05	44	10.10	10.05	-1	4,175	-0.02%
2024/03/05	19	10.00	6.2	10.02	10.00	12.8	4,040	0.32%
2024/03/01	6	9.86	1	9.85	9.86	5	3,773	0.13%
2024/02/29	0	0.00	2	9.95	9.95	-2	3,746	-0.05%
2024/02/26	3	9.75	1	9.77	9.76	2	3,614	0.06%
2024/02/23	1	9.75	37	9.73	9.74	-36	3,593	-1.00%
2024/02/22	4	9.79	0	0.00	9.78	4	3,559	0.11%
2024/02/21	16	9.81	11	9.82	9.80	5	3,560	0.14%
2024/02/20	0	0.00	61	9.91	9.85	-61	3,530	-1.73%
2024/02/19	5	9.82	24	9.83	9.86	-19	3,485	-0.55%
2024/02/16	3	9.66	5	9.64	9.68	-2	3,454	-0.06%
2024/02/15	0	0.00	15	9.67	9.64	-15	3,431	-0.44%
2024/02/05	32.2	9.36	2	9.37	9.38	30.2	3,326	0.91%
2024/02/02	3	9.42	27	9.41	9.41	-24	3,308	-0.73%
2024/02/01	21	9.43	0	0.00	9.46	21	3,293	0.64%
2024/01/31	0	0.00	4	9.43	9.42	-4	3,295	-0.12%
2024/01/30	10	9.47	0	0.00	9.43	10	3,281	0.30%
2024/01/29	0	0.00	6	9.47	9.47	-6	3,266	-0.18%
2024/01/25	1	9.48	0	0.00	9.48	1	3,270	0.03%
2024/01/22	0	0.00	11	9.42	9.41	-11	3,280	-0.34%
2024/01/19	7	9.39	8	9.38	9.39	-1	3,253	-0.03%
2024/01/18	10	9.30	5	9.33	9.33	5	3,254	0.15%
2024/01/17	4	9.30	47	9.33	9.36	-43	3,225	-1.33%
2024/01/16	3	9.41	41	9.41	9.41	-38	3,155	-1.20%
2024/01/15	2	9.59	3	9.62	9.58	-1	3,038	-0.03%
2024/01/12	0	0.00	10	9.65	9.64	-10	3,018	-0.33%
2024/01/11	22	9.71	34	9.68	9.68	-12	2,984	-0.40%
2024/01/10	1	9.86	0.1	9.83	9.82	0.9	2,908	0.03%
2024/01/09	0	0.00	12	9.91	9.92	-12	2,874	-0.42%
2024/01/05	0	0.00	10	9.96	9.93	-10	2,881	-0.35%
2024/01/04	0.2	9.96	11	9.92	9.92	-10.8	2,880	-0.38%
2024/01/03	1	9.92	31	9.92	9.92	-30	2,930	-1.02%
2024/01/02	1	9.98	3	10.00	9.99	-2	2,875	-0.07%
2023/12/29	8	10.00	0	0.00	9.98	8	2,853	0.28%
2023/12/28	1	10.00	34	10.00	10.05	-33	2,809	-1.17%
2023/12/27	0	0.00	10	9.99	9.97	-10	2,770	-0.36%
2023/12/26	0	0.00	13	9.90	9.91	-13	2,730	-0.48%
2023/12/25	0	0.00	2	9.88	9.88	-2	2,705	-0.07%
2023/12/22	0	0.00	1	9.86	9.85	-1	2,718	-0.04%
2023/12/20	2	9.85	0	0.00	9.88	2	2,728	0.07%
2023/12/19	7	9.87	0	0.00	9.87	7	2,689	0.26%
2023/12/18	8	9.99	14	9.98	9.97	-6	2,657	-0.23%
2023/12/15	5	10.05	6	10.05	10.05	-1	2,581	-0.04%
2023/12/14	12	10.05	2	10.10	10.05	10	2,536	0.39%
2023/12/13	2	10.03	37	10.04	10.05	-35	2,433	-1.44%
2023/12/12	27	9.91	4	9.93	9.93	23	2,250	1.02%
2023/12/11	6	9.92	9	9.88	9.93	-3	2,228	-0.13%
2023/12/08	30	9.72	30	9.71	9.72	0	2,090	0.00%
2023/12/06	5	9.80	11	9.78	9.76	-6	2,093	-0.29%
2023/12/05	13	9.71	0	0.00	9.72	13	2,082	0.62%
2023/12/04	11	9.71	6	9.76	9.71	5	2,126	0.24%
2023/12/01	3	9.69	2	9.71	9.71	1	2,188	0.05%
2023/11/30	0	0.00	1	9.71	9.72	-1	2,254	-0.04%
2023/11/28	30	9.77	4	9.72	9.76	26	2,340	1.11%
2023/11/27	1	9.63	3	9.66	9.61	-2	2,282	-0.09%
2023/11/24	1	9.63	1	9.63	9.63	0	2,294	0.00%
2023/11/22	30	9.66	0	0.00	9.68	30	2,331	1.29%
2023/11/21	16	9.72	26	9.70	9.69	-10	2,364	-0.42%
2023/11/16	11	9.57	2	9.60	9.61	9	2,405	0.37%
2023/11/15	0	0.00	15	9.54	9.61	-15	2,420	-0.62%
2023/11/14	40	9.45	1	9.46	9.44	39	2,427	1.61%
2023/11/13	4	9.48	1	9.45	9.45	3	2,488	0.12%
2023/11/09	0	0.00	1	9.50	9.45	-1	2,735	-0.04%
2023/11/06	0	0.00	5	9.60	9.59	-5	3,066	-0.16%
2023/11/03	0	0.00	2	9.56	9.55	-2	3,079	-0.06%
2023/11/02	0	0.00	5	9.47	9.45	-5	3,094	-0.16%
2023/11/01	0	0.00	21	9.34	9.34	-21	3,108	-0.68%
2023/10/30	3	9.32	10	9.28	9.30	-7	3,312	-0.21%
2023/10/24	8	9.42	0	0.00	9.46	8	3,544	0.23%
2023/10/23	2	9.42	0	0.00	9.40	2	3,685	0.05%
2023/10/20	3	9.44	0	0.00	9.43	3	3,745	0.08%
2023/10/13	0	0.00	1	9.80	9.81	-1	3,954	-0.03%
2023/10/12	0	0.00	0.3	9.80	9.84	-0.3	3,961	-0.01%
2023/10/11	2	9.66	0	0.00	9.74	2	3,941	0.05%
2023/10/06	2	9.42	0	0.00	9.42	2	3,903	0.05%
2023/10/05	5	9.39	1	9.40	9.41	4	3,943	0.10%
2023/09/27	1	9.49	0	0.00	9.50	1	4,062	0.02%
2023/09/26	1	9.51	6	9.51	9.51	-5	4,083	-0.12%
2023/09/25	1	9.58	0	0.00	9.55	1	4,097	0.02%
2023/09/21	0.1	9.56	1	9.62	9.52	-0.9	4,184	-0.02%
2023/09/20	1	9.62	1	9.62	9.62	0	4,180	0.00%
2023/09/19	10	9.63	0	0.00	9.63	10	4,230	0.24%
2023/09/13	0	0.00	8	9.62	9.62	-8	4,366	-0.18%
2023/09/11	51	9.65	1	9.65	9.64	50	4,459	1.12%
2023/09/08	1	9.70	0	0.00	9.75	1	4,484	0.02%
2023/09/07	0	0.00	5	9.79	9.78	-5	4,509	-0.11%
2023/09/06	0	0.00	2	9.95	9.93	-2	4,501	-0.04%
2023/09/04	1	9.85	2	9.80	9.87	-1	4,363	-0.02%
2023/09/01	1	9.71	3.5	9.66	9.68	-2.5	4,331	-0.06%
2023/08/31	1	9.50	0	0.00	9.50	1	4,287	0.02%
2023/08/30	1	9.49	0	0.00	9.52	1	4,321	0.02%
2023/08/29	2	9.50	0	0.00	9.51	2	4,320	0.05%
2023/08/28	5	9.48	0	0.00	9.48	5	4,335	0.12%
2023/08/25	1	9.35	0	0.00	9.36	1	4,354	0.02%
2023/08/23	10	9.22	0	0.00	9.25	10	4,350	0.23%
2023/08/22	23	9.15	5	9.20	9.20	18	4,361	0.41%
2023/08/21	0.1	9.02	0	0.00	9.03	0.1	4,347	0.00%
2023/08/18	4.1	8.99	0	0.00	9.00	4.1	4,365	0.09%
2023/08/17	5	8.95	3	8.87	9.01	2	4,365	0.05%
2023/08/16	13.1	9.01	0	0.00	8.98	13.1	4,449	0.29%
2023/08/15	0.1	9.29	0	0.00	9.19	0.1	4,305	0.00%
2023/08/14	18.3	9.33	100	9.46	9.24	-81.7	4,383	-1.86%
2023/08/11	7	9.80	2	9.73	9.72	5	4,233	0.12%
2023/08/09	0	0.00	20	9.86	9.90	-20	4,414	-0.45%
2023/08/07	0	0.00	1	9.88	9.90	-1	4,465	-0.02%
2023/08/04	2.5	9.87	3	9.88	9.84	-0.5	4,471	-0.01%
2023/08/02	33	9.96	15	9.96	9.90	18	4,443	0.41%
2023/07/31	12	10.00	0	0.00	9.98	12	4,516	0.27%
2023/07/28	0	0.00	3	10.00	10.00	-3	4,555	-0.07%
2023/07/27	40	10.00	90	10.04	10.05	-50	4,545	-1.10%
2023/07/24	45	10.15	0	0.00	10.15	45	4,338	1.04%
2023/07/20	4	10.21	40	10.25	10.25	-36	4,312	-0.83%
2023/07/19	17	10.20	16	10.25	10.15	1	4,298	0.02%
2023/07/18	0	0.00	8	10.14	10.15	-8	4,283	-0.19%
2023/07/17	2	10.10	0	0.00	10.10	2	4,319	0.05%
2023/07/14	0	0.00	10	10.05	10.10	-10	4,444	-0.22%
2023/07/13	100	10.05	2	10.00	10.00	98	4,628	2.12%
2023/07/12	2	10.03	0	0.00	10.00	2	4,783	0.04%
2023/07/11	1	10.10	0	0.00	10.15	1	4,887	0.02%
2023/07/10	2	10.00	7	10.05	10.00	-5	5,050	-0.10%
2023/07/07	2	10.00	0	0.00	10.00	2	5,115	0.04%
2023/07/05	3	10.10	2	10.08	10.10	1	5,062	0.02%
2023/06/30	1	10.15	2	10.15	10.20	-1	5,166	-0.02%
2023/06/29	1	10.05	0	0.00	10.05	1	5,143	0.02%
2023/06/28	1	10.05	0	0.00	10.05	1	5,146	0.02%
2023/06/27	1	10.05	0	0.00	10.05	1	5,144	0.02%
2023/06/26	104	10.05	0	0.00	10.05	104	5,110	2.03%	大買/鉅額交易
2023/06/21	261	10.05	0	0.00	10.05	261	5,098	5.12%	大買/鉅額交易
2023/06/20	210	10.05	0	0.00	10.05	210	5,136	4.09%	大買/鉅額交易
2023/06/19	205	10.05	1.4	10.08	10.05	203.6	5,106	3.99%	大買/鉅額交易
2023/06/16	206	10.10	0.9	10.15	10.10	205.1	5,096	4.02%	大買/鉅額交易
2023/06/15	1	10.15	0.4	10.20	10.15	0.6	5,064	0.01%
2023/06/14	0	0.00	1	10.15	10.20	-1	5,090	-0.02%
2023/06/13	1	10.15	0.5	10.20	10.10	0.5	5,203	0.01%
2023/06/12	2.5	10.20	6	10.17	10.15	-3.5	5,279	-0.07%
2023/06/09	0	0.00	0.4	10.20	10.25	-0.4	5,416	-0.01%
2023/06/07	0	0.00	5	10.25	10.20	-5	5,619	-0.09%
2023/06/05	0	0.00	0.2	10.25	10.25	-0.2	5,786	0.00%
2023/06/02	0.5	10.20	0	0.00	10.20	0.5	5,768	0.01%
2023/06/01	0	0.00	4	10.20	10.20	-4	5,771	-0.07%
2023/05/29	1	10.25	9	10.20	10.20	-8	5,929	-0.13%
2023/05/26	0	0.00	15	10.20	10.20	-15	5,959	-0.25%
2023/05/25	0	0.00	25.3	10.20	10.15	-25.3	6,000	-0.42%
2023/05/23	0	0.00	4.2	10.30	10.25	-4.2	6,034	-0.07%
2023/05/22	2.3	10.34	0	0.00	10.35	2.3	6,047	0.04%
2023/05/18	0	0.00	5	10.30	10.25	-5	5,908	-0.08%
2023/05/17	5	10.15	8	10.18	10.20	-3	5,802	-0.05%
2023/05/16	2.2	10.10	31	10.16	10.15	-28.8	5,770	-0.50%
2023/05/15	0.8	9.99	5	10.00	10.00	-4.2	5,700	-0.07%
2023/05/12	3	9.94	0	0.00	9.94	3	5,627	0.05%
2023/05/11	6.3	9.94	0	0.00	9.97	6.3	5,621	0.11%
2023/05/10	5.5	9.92	0	0.00	9.95	5.5	5,679	0.10%
2023/05/09	5.2	9.96	0	0.00	9.94	5.2	5,749	0.09%
2023/05/08	3.6	9.99	1	9.99	10.00	2.6	5,798	0.05%
2023/05/05	12.7	9.98	1	10.10	9.96	11.7	5,977	0.20%
2023/05/04	0.3	10.15	2	10.10	10.10	-1.7	5,966	-0.03%
2023/05/03	0	0.00	6	10.25	10.20	-6	5,883	-0.10%
2023/05/02	0.4	10.30	2	10.35	10.35	-1.6	5,913	-0.03%
2023/04/28	0.4	10.25	6	10.23	10.25	-5.6	6,021	-0.09%
2023/04/27	0.1	10.05	6	10.11	10.15	-5.9	5,988	-0.10%
2023/04/26	2	10.05	3	10.10	10.05	-1	6,002	-0.02%
2023/04/25	6.8	10.07	15	10.10	10.05	-8.2	6,047	-0.14%
2023/04/24	0.4	10.05	0	0.00	10.05	0.4	6,146	0.01%
2023/04/21	8.6	10.08	0	0.00	10.05	8.6	6,509	0.13%
2023/04/19	0.3	10.20	0	0.00	10.15	0.3	6,360	0.00%
2023/04/18	0	0.00	32	10.42	10.30	-32	6,194	-0.52%
2023/04/17	21.2	10.22	1	10.20	10.20	20.2	5,989	0.34%
2023/04/14	10	10.04	11	10.05	10.05	-1	5,806	-0.02%
2023/04/13	1.2	10.04	5	10.00	10.00	-3.8	5,663	-0.07%
2023/04/12	7	9.87	2	9.90	9.96	5	5,481	0.09%
2023/04/11	3.8	9.85	1	9.85	9.84	2.8	5,408	0.05%
2023/04/07	5	9.84	0	0.00	9.83	5	5,345	0.09%
2023/04/06	1.6	9.82	7	9.84	9.83	-5.5	5,298	-0.10%
2023/03/31	0.5	9.67	2.2	9.68	9.68	-1.7	5,167	-0.03%
2023/03/30	2	9.60	1.8	9.63	9.64	0.2	5,131	0.00%
2023/03/28	3	9.61	5	9.56	9.58	-2	5,087	-0.04%
2023/03/24	2	9.56	1.3	9.55	9.53	0.8	5,035	0.01%
2023/03/23	1	9.52	6	9.57	9.59	-5	5,007	-0.10%
2023/03/22	0	0.00	10.3	9.57	9.59	-10.3	4,956	-0.21%
2023/03/21	0	0.00	0.3	9.50	9.52	-0.3	4,927	-0.01%
2023/03/20	1.8	9.38	4	9.39	9.41	-2.2	4,881	-0.05%
2023/03/17	5	9.37	3	9.33	9.40	2	4,844	0.04%
2023/03/16	6.8	9.02	43	9.05	9.15	-36.2	4,791	-0.76%
2023/03/15	6	9.36	2.5	9.47	9.25	3.5	4,638	0.08%
2023/03/14	12.3	9.47	52.8	9.52	9.42	-40.5	4,533	-0.89%
2023/03/13	7	9.67	0	0.00	9.72	7	4,363	0.16%
2023/03/10	14.3	9.88	1	9.86	9.82	13.3	4,248	0.31%
2023/03/09	25.1	9.97	33	10.00	9.96	-7.9	4,124	-0.19%
2023/03/08	10	9.75	1	9.84	9.85	9	3,980	0.23%
2023/03/07	30	9.74	2	9.74	9.75	28	3,908	0.72%
2023/03/06	1	9.67	3.2	9.67	9.70	-2.2	3,879	-0.06%
2023/03/03	15	9.68	2.1	9.69	9.62	12.9	3,870	0.33%
2023/03/02	18	9.72	5.9	9.80	9.73	12.1	3,774	0.32%
2023/03/01	3	9.79	13	9.77	9.77	-10	3,710	-0.27%
2023/02/24	0	0.00	10	9.70	9.71	-10	3,614	-0.28%
2023/02/23	10	9.69	2	9.70	9.69	8	3,564	0.22%
2023/02/22	2	9.56	60	9.57	9.63	-58	3,493	-1.66%
2023/02/21	6	9.64	0	0.00	9.61	6	3,438	0.17%
2023/02/20	1	9.68	19	9.70	9.68	-18	3,411	-0.53%
2023/02/17	7	9.67	0	0.00	9.67	7	3,368	0.21%
2023/02/16	2	9.67	0	0.00	9.69	2	3,401	0.06%
2023/02/15	8	9.68	10	9.67	9.67	-2	3,403	-0.06%
2023/02/14	14	9.70	0	0.00	9.71	14	3,361	0.42%
2023/02/13	69	9.70	12.2	9.72	9.72	56.8	3,318	1.71%
2023/02/10	12	9.58	10.5	9.63	9.63	1.4	3,220	0.04%
2023/02/09	2	9.61	0.4	9.58	9.60	1.7	3,183	0.05%
2023/02/08	18	9.62	21.7	9.63	9.60	-3.7	3,151	-0.12%
2023/02/07	9	9.68	0	0.00	9.68	9	3,034	0.30%
2023/02/06	16.7	9.72	124	9.67	9.71	-107.3	2,939	-3.65%	大賣/鉅額交易
2023/02/03	1	9.68	3.7	9.73	9.74	-2.7	2,862	-0.09%
2023/02/02	29.1	9.42	9.3	9.54	9.53	19.8	2,642	0.75%
2023/02/01	60	9.30	8	9.31	9.29	52	2,465	2.11%
2023/01/31	10	9.22	0	0.00	9.25	10	2,425	0.41%
2023/01/30	110.5	9.24	9.7	9.24	9.24	100.8	2,378	4.24%	大買/
2023/01/17	1	9.07	10	9.09	9.10	-9	2,227	-0.40%
2023/01/16	9	9.13	121	9.09	9.08	-112	2,216	-5.05%	大賣/鉅額交易
2023/01/13	16	9.17	4	9.17	9.13	12	2,187	0.55%
2023/01/12	9	9.17	16	9.15	9.17	-7	2,174	-0.32%
2023/01/11	34	9.13	28	9.18	9.11	6	2,017	0.30%
2023/01/10	13	8.47	5.5	8.50	8.51	7.5	1,624	0.46%
2023/01/09	22	8.46	0.1	8.47	8.46	21.9	1,617	1.35%
2023/01/05	0	0.00	0.2	8.40	8.42	-0.2	1,693	-0.01%
2022/12/23	2	8.32	0	8.35	8.32	2	1,869	0.11%
2022/12/19	0	0.00	0.3	8.43	8.42	-0.3	2,068	-0.01%
2022/12/16	0	0.00	5	8.42	8.43	-5	2,076	-0.24%
2022/12/15	70	8.48	0	0.00	8.50	70	2,103	3.33%
2022/12/14	2	8.49	0	0.00	8.49	2	2,122	0.09%
2022/12/13	5	8.48	0	0.00	8.45	5	2,123	0.24%
2022/12/12	4	8.42	0	0.00	8.45	4	2,137	0.19%
2022/12/09	3	8.45	0	0.00	8.47	3	2,149	0.14%
2022/12/08	3	8.45	0	0.00	8.45	3	2,178	0.14%
2022/12/07	0	0.00	3	8.50	8.50	-3	2,188	-0.14%
2022/12/06	2	8.53	0.1	8.54	8.49	1.9	2,199	0.09%
2022/12/05	0	8.65	0.7	8.65	8.59	-0.7	2,284	-0.03%
2022/12/02	0.1	8.67	1.3	8.65	8.58	-1.2	2,290	-0.05%
2022/11/29	0	0.00	50	8.42	8.50	-50	2,353	-2.12%
2022/11/25	0	0.00	1	8.47	8.46	-1	2,414	-0.04%
2022/11/23	0	0.00	0	8.43	8.41	0	2,438	0.00%
2022/11/22	0	0.00	0.1	8.34	8.35	-0.1	2,438	0.00%
2022/11/21	0	8.27	1	8.30	8.33	-1	2,452	-0.04%
2022/11/17	0	0.00	0.1	8.27	8.26	-0.1	2,478	0.00%
2022/11/16	0	0.00	0.5	8.37	8.25	-0.5	2,479	-0.02%
2022/11/15	2	8.37	0	0.00	8.40	2	2,466	0.08%
2022/11/14	3	8.38	19	8.41	8.41	-16	2,467	-0.65%
2022/11/09	0	0.00	0.1	8.20	8.17	-0.1	2,457	0.00%
2022/11/08	0	0.00	2	8.16	8.15	-2	2,481	-0.08%
2022/11/07	0.1	8.14	3	8.14	8.15	-2.9	2,492	-0.12%
2022/10/31	0	7.98	0	0.00	7.94	0	2,725	0.00%
2022/10/27	0	7.96	0	0.00	7.98	0	2,792	0.00%
2022/10/25	0	7.95	0	0.00	7.91	0	2,808	0.00%
2022/10/21	1	7.92	0	0.00	7.90	1	2,828	0.04%
2022/10/19	3	7.96	0	0.00	7.90	3	2,890	0.10%
2022/10/18	0	0.00	0.1	8.00	7.99	-0.1	2,890	0.00%
2022/10/17	2.1	7.89	0	0.00	7.93	2.1	2,982	0.07%
2022/10/14	0	0.00	0.2	8.00	8.00	-0.2	3,015	-0.01%
2022/10/13	2.1	7.97	1	7.90	7.90	1.1	3,070	0.04%
2022/10/11	7	8.07	1	8.09	8.04	6	3,106	0.19%
2022/10/07	0	0.00	6	8.25	8.24	-6	3,147	-0.19%
2022/10/06	13	8.26	0	0.00	8.28	13	3,167	0.41%
2022/10/05	13	8.27	13.2	8.25	8.25	-0.2	3,215	-0.01%
2022/10/04	0	0.00	3	8.25	8.23	-3	3,273	-0.09%
2022/09/30	1	8.21	0	0.00	8.27	1	3,271	0.03%
2022/09/29	0	0.00	21	8.23	8.38	-21	3,253	-0.65%
2022/09/28	1	8.08	0	0.00	8.05	1	3,232	0.03%
2022/09/27	2	8.33	0	0.00	8.28	2	3,194	0.06%
2022/09/26	11	8.40	0	0.00	8.38	11	3,204	0.34%
2022/09/23	2	8.60	0.5	8.64	8.62	1.5	3,197	0.05%
2022/09/19	1	8.66	0	0.00	8.66	1	3,268	0.03%
2022/09/16	1	8.75	0	0.00	8.77	1	3,311	0.03%
2022/09/15	0	0.00	0.1	8.68	8.76	-0.1	3,331	0.00%
2022/09/14	3	8.67	1	8.64	8.66	2	3,342	0.06%
2022/09/13	1	8.74	0.8	8.79	8.75	0.2	3,399	0.01%
2022/09/12	2	8.66	1	8.77	8.79	1	3,430	0.03%
2022/09/08	0	8.48	4	8.51	8.55	-4	3,362	-0.12%
2022/09/07	9	8.52	0	0.00	8.47	9	3,395	0.27%
2022/09/06	0	8.68	0	0.00	8.67	0	3,376	0.00%
2022/09/05	1	8.68	0	0.00	8.72	1	3,409	0.03%
2022/09/02	0	0.00	140	8.71	8.70	-140	3,445	-4.06%	大賣/鉅額交易
2022/09/01	6	8.61	0	8.70	8.64	6	3,425	0.17%
2022/08/31	0	0.00	4	8.69	8.69	-4	3,433	-0.12%
2022/08/30	5	8.49	0	0.00	8.52	5	3,455	0.14%
2022/08/29	4.1	8.51	0	0.00	8.51	4.1	3,489	0.12%
2022/08/26	3	8.58	0	0.00	8.61	3	3,551	0.08%
2022/08/25	12.3	8.58	0	0.00	8.58	12.3	3,549	0.35%
2022/08/24	0	0.00	2	8.52	8.51	-2	3,558	-0.06%
2022/08/23	0.8	8.49	0	0.00	8.46	0.8	3,590	0.02%
2022/08/19	2	8.52	0	0.00	8.53	2	3,850	0.05%
2022/08/18	3	8.58	0	0.00	8.57	3	3,840	0.08%
2022/08/17	0	0.00	2	8.63	8.60	-2	3,856	-0.05%
2022/08/16	5	8.56	0	0.00	8.53	5	3,864	0.13%
2022/08/15	8	8.56	0	0.00	8.57	8	3,885	0.21%
2022/08/12	2	8.52	10	8.50	8.51	-8	3,922	-0.20%
2022/08/11	155	8.42	0.1	8.49	8.51	154.9	3,970	3.90%	大買/鉅額交易
2022/08/08	0	8.17	0	0.00	8.16	0	4,078	0.00%
2022/08/05	1	8.14	0	0.00	8.18	1	4,125	0.02%
2022/08/03	0	8.11	0	0.00	8.10	0	4,264	0.00%
2022/08/02	2	8.10	1	8.17	8.16	1	4,397	0.02%
2022/07/29	0	8.21	2	8.19	8.16	-2	4,750	-0.04%
2022/07/27	0	0.00	1	8.11	8.19	-1	4,877	-0.02%
2022/07/26	12	8.27	1	8.30	8.28	11	4,906	0.22%
2022/07/25	1	8.15	0	0.00	8.15	1	4,864	0.02%
2022/07/22	1	8.08	0	0.00	8.08	1	4,933	0.02%
2022/07/21	1	7.93	20	7.89	7.95	-19	4,994	-0.38%
2022/07/20	5	8.06	1	8.02	7.94	4	5,092	0.08%
2022/07/19	8	7.99	0	0.00	7.98	8	5,200	0.15%
2022/07/18	0	0.00	5	8.20	8.22	-5	5,436	-0.09%
2022/07/15	1	8.09	0	0.00	8.09	1	5,469	0.02%
2022/07/14	3	8.21	2	8.24	8.21	1	5,518	0.02%
2022/07/13	0	0.00	1	8.30	8.29	-1	5,602	-0.02%
2022/07/12	0	8.07	35	8.17	8.03	-35	5,958	-0.59%
2022/07/11	2	8.35	0	0.00	8.34	2	6,160	0.03%
2022/07/08	5	8.43	1	8.43	8.42	4	6,481	0.06%
2022/07/06	5	8.40	0	0.00	8.37	5	6,977	0.07%
2022/07/05	9	8.47	0	0.00	8.53	9	7,478	0.12%
2022/07/04	0.1	8.48	91	8.34	8.36	-91	7,835	-1.16%
2022/07/01	0	0.00	6	8.55	8.46	-6	8,621	-0.07%
2022/06/30	0	0.00	40	8.71	8.70	-40	9,074	-0.44%
2022/06/29	0	0.00	91	8.84	8.83	-91	9,407	-0.97%
2022/06/28	0	0.00	22	8.87	8.87	-22	9,807	-0.22%
2022/06/27	0	0.00	40	8.91	8.92	-40	10,135	-0.39%
2022/06/23	2	8.80	0	0.00	8.75	2	10,846	0.02%
2022/06/22	0	0.00	1	8.83	8.74	-1	11,458	-0.01%
2022/06/21	0	0.00	9	8.77	8.86	-9	13,696	-0.07%
2022/06/17	2	8.71	0	0.00	8.70	2	15,281	0.01%
2022/06/15	2	8.87	6	8.87	8.89	-4	15,966	-0.03%
2022/06/14	0	0.00	1	8.71	8.85	-1	16,129	-0.01%
2022/06/13	0.1	8.87	0	0.00	8.71	0.1	16,142	0.00%
2022/06/10	2	8.95	1	8.89	8.94	1	16,139	0.01%
2022/06/09	1	8.98	2	8.97	9.04	-1	16,190	-0.01%
2022/06/08	0	0.00	15	8.99	8.97	-15	16,215	-0.09%
2022/06/07	21.1	8.86	201	8.87	8.86	-179.9	16,225	-1.11%	大賣/鉅額交易
2022/06/02	2	8.80	0	0.00	8.79	2	16,277	0.01%
2022/06/01	0	0.00	3	8.79	8.80	-3	16,390	-0.02%
2022/05/31	50.1	8.83	2	8.82	8.83	48.1	16,419	0.29%
2022/05/30	8	8.70	0	0.00	8.78	8	16,408	0.05%
2022/05/27	2	8.65	26.4	8.61	8.62	-24.4	16,255	-0.15%
2022/05/26	0.1	8.60	5	8.57	8.58	-5	16,206	-0.03%
2022/05/25	17	8.60	20	8.59	8.60	-3	16,281	-0.02%
2022/05/24	0	0.00	10	8.66	8.63	-10	16,383	-0.06%
2022/05/23	6.1	8.57	0	0.00	8.65	6.1	16,384	0.04%
2022/05/20	0	8.65	0	0.00	8.63	0	16,489	0.00%
2022/05/19	4.1	8.52	0	0.00	8.55	4.1	16,506	0.02%
2022/05/18	16	8.64	11	8.70	8.70	5	16,597	0.03%
2022/05/16	11	8.57	0	0.00	8.59	11	16,571	0.07%
2022/05/13	6	8.56	90	8.55	8.61	-84	16,657	-0.50%
2022/05/12	1.1	8.62	24	8.63	8.48	-23	16,737	-0.14%
2022/05/11	10	8.78	1	8.84	8.76	9	16,784	0.05%
2022/05/10	16	8.56	76	8.89	8.95	-60	16,831	-0.36%
2022/05/09	10	8.85	83.2	8.91	8.67	-73.2	16,916	-0.43%
2022/05/06	6	9.14	50	9.13	9.13	-44	16,773	-0.26%
2022/05/05	3	9.51	10	9.53	9.35	-7	16,890	-0.04%
2022/05/04	6	9.41	1	9.40	9.45	5	16,853	0.03%
2022/05/03	104	9.40	56	9.40	9.38	48	16,900	0.28%	大買/
2022/04/29	7	9.56	8	9.58	9.54	-1	16,972	-0.01%
2022/04/28	56	9.50	1	9.56	9.50	55	17,102	0.32%
2022/04/27	22	9.58	143	9.57	9.55	-121	17,147	-0.71%	大賣/鉅額交易
2022/04/26	12.2	9.81	41	9.81	9.76	-28.8	17,355	-0.17%
2022/04/25	65	9.70	10	9.70	9.67	55	17,660	0.31%
2022/04/22	42	9.72	19	9.83	9.99	23	18,078	0.13%
2022/04/21	16	9.73	22	9.64	9.68	-6	19,660	-0.03%
2022/04/20	19.1	9.64	11	9.74	9.77	8.1	20,780	0.04%
2022/04/19	43	9.69	125	9.66	9.69	-82	20,910	-0.39%	大賣/
2022/04/18	98	9.50	55	9.64	9.55	43	21,217	0.20%
2022/04/15	54	10.00	70	9.96	9.96	-16	20,854	-0.08%
2022/04/14	36	10.05	7	10.05	10.00	29	20,616	0.14%
2022/04/13	89	10.16	27	10.15	10.30	62	20,313	0.31%
2022/04/12	17	10.19	10	10.22	10.15	7	20,010	0.03%
2022/04/11	47	10.51	113	10.45	10.35	-66	19,793	-0.33%	大賣/
2022/04/08	38	10.50	6	10.63	10.65	32	19,271	0.17%
2022/04/07	205	10.62	47	10.56	10.50	158	18,920	0.84%	大買/鉅額交易
2022/04/06	61	10.54	20	10.54	10.60	41	18,120	0.23%
2022/04/01	19	10.36	32	10.33	10.35	-13	17,639	-0.07%
2022/03/31	86	10.35	22	10.35	10.25	64	17,251	0.37%
2022/03/30	53	10.25	9	10.25	10.25	44	16,852	0.26%
2022/03/29	321	10.13	24.5	10.05	10.10	296.5	16,509	1.80%	大買/鉅額交易
2022/03/28	135	10.11	13	10.16	10.20	122	16,133	0.76%	大買/鉅額交易
2022/03/25	218	10.26	126	10.28	10.30	92	15,702	0.59%	大買/大賣/
2022/03/24	204	10.90	571	10.98	10.65	-367	15,059	-2.44%	大買/大賣/鉅額交易
2022/03/23	74.5	10.64	376	10.84	11.00	-301.5	12,773	-2.36%	大賣/鉅額交易
2022/03/22	82.6	9.96	132	9.95	10.00	-49.4	11,587	-0.43%	大賣/
2022/03/21	0	0.00	1.1	9.70	9.62	-1.1	11,062	-0.01%
2022/03/18	133	9.40	26.3	9.36	9.50	106.7	10,790	0.99%	大買/鉅額交易
2022/03/17	11	9.16	11	9.16	9.11	0	10,324	0.00%
2022/03/16	22	9.03	2	9.05	9.01	20	10,146	0.20%
2022/03/15	1	8.99	6	8.96	8.99	-5	10,074	-0.05%
2022/03/14	6	9.00	0	0.00	9.02	6	10,018	0.06%
2022/03/11	1	8.94	12	8.90	8.95	-11	9,950	-0.11%
2022/03/10	11	8.88	6	8.89	8.87	5	9,891	0.05%
2022/03/09	0	0.00	5	8.61	8.64	-5	9,807	-0.05%
2022/03/08	10	8.57	11	8.53	8.44	-1	9,738	-0.01%
2022/03/07	3.1	8.55	7.2	8.56	8.53	-4.1	9,669	-0.04%
2022/03/04	5	8.90	4	9.00	8.85	1	9,562	0.01%
2022/03/03	2	8.94	16	8.97	8.94	-14	9,525	-0.15%
2022/03/02	3.3	8.90	20	8.91	8.90	-16.7	9,506	-0.18%
2022/03/01	13	8.93	3	8.94	8.95	10	9,498	0.11%
2022/02/25	29.3	8.87	21	8.82	8.81	8.3	9,463	0.09%
2022/02/24	60	8.90	18	8.88	8.86	42	9,396	0.45%
2022/02/23	27	9.03	50	9.01	9.01	-23	9,317	-0.25%
2022/02/22	23	9.02	22	8.99	9.01	1	9,350	0.01%
2022/02/21	7	9.13	15	9.10	9.11	-8	9,318	-0.09%
2022/02/18	34	9.14	11	9.10	9.12	23	9,325	0.25%
2022/02/17	61	9.09	16	9.09	9.11	45	9,214	0.49%
2022/02/16	1	9.04	0	0.00	9.06	1	9,119	0.01%
2022/02/15	40	9.08	0	0.00	9.00	40	9,066	0.44%
2022/02/14	72	9.04	22	9.04	9.02	50	8,916	0.56%
2022/02/11	22	9.05	1	9.00	9.07	21	8,777	0.24%
2022/02/10	67	8.95	24	8.96	8.94	43	8,615	0.50%
2022/02/09	43	9.08	17	9.05	9.05	26	8,491	0.31%
2022/02/08	36	8.92	14	8.91	9.02	22	8,251	0.27%
2022/02/07	185	8.79	113	8.87	8.88	72	8,106	0.89%	大買/大賣/
2022/01/26	4	8.51	6	8.48	8.52	-2	7,883	-0.03%
2022/01/25	6	8.41	4	8.40	8.39	2	7,810	0.03%
2022/01/24	2.1	8.42	9	8.44	8.52	-7	7,709	-0.09%
2022/01/21	1.1	8.65	6	8.65	8.55	-5	7,568	-0.07%
2022/01/20	55	8.66	5	8.63	8.75	50	7,404	0.68%
2022/01/19	56	8.87	0	0.00	8.76	56	7,290	0.77%
2022/01/18	17	8.91	13	8.87	8.93	4	6,927	0.06%
2022/01/17	93	8.69	12	8.80	8.65	81	6,473	1.25%
2022/01/14	205	9.33	191.5	9.44	9.00	13.5	5,870	0.23%	大買/大賣/
2022/01/13	123	8.98	82.2	8.87	9.14	40.9	4,048	1.01%	大買/
2022/01/12	11	8.31	55	8.37	8.31	-44	2,840	-1.55%
2022/01/11	57	8.22	53	8.33	8.30	4	2,605	0.15%
2022/01/10	23	8.04	0	0.00	8.06	23	2,213	1.04%
2022/01/06	0	0.00	1	8.04	8.01	-1	2,177	-0.05%
2022/01/03	5	7.98	1	7.98	7.99	4	2,170	0.18%
2021/12/29	5	7.97	5	7.98	8.00	0	2,154	0.00%
2021/12/27	2	7.89	2	7.89	7.90	0	2,142	0.00%
2021/12/21	0.1	7.90	0	0.00	7.90	0.1	2,210	0.00%
2021/12/16	1	7.88	0	0.00	7.88	1	2,296	0.04%
2021/12/15	0.1	7.90	1	7.89	7.88	-1	2,495	-0.04%
2021/12/14	2	7.89	0	0.00	7.89	2	3,075	0.07%
2021/12/13	6	7.94	0	0.00	7.93	6	3,334	0.18%
2021/12/10	3	7.95	0	0.00	7.96	3	3,647	0.08%
2021/12/09	54	7.92	0	0.00	7.95	54	3,722	1.45%
2021/12/07	2	7.83	0	0.00	7.89	2	3,867	0.05%
2021/12/06	0	0.00	20	7.86	7.83	-20	3,916	-0.51%
2021/12/03	0	7.84	0	0.00	7.84	0	4,061	0.00%
2021/12/02	49	7.76	0	0.00	7.77	49	4,361	1.12%
2021/12/01	30	7.77	13	7.78	7.86	17	4,440	0.38%
2021/11/30	9	7.78	1	7.80	7.76	8	4,512	0.18%
2021/11/29	3.1	7.82	0	0.00	7.83	3.1	4,536	0.07%
2021/11/26	81	7.89	5	7.87	7.89	76	4,617	1.65%
2021/11/25	11	7.96	0.2	7.98	7.98	10.8	4,640	0.23%
2021/11/24	30	7.99	0	0.00	7.98	30	4,721	0.64%
2021/11/23	12	7.97	0	0.00	7.95	12	4,788	0.25%
2021/11/19	12	8.11	0	8.10	8.04	12	4,822	0.25%
2021/11/18	92	8.17	2	8.25	8.17	90	4,835	1.86%
2021/11/17	0	0.00	5	8.09	8.12	-5	4,879	-0.10%
2021/11/15	1	7.95	0	0.00	7.93	1	4,740	0.02%
2021/11/12	2	7.90	0	0.00	7.92	2	4,689	0.04%
2021/11/11	1	7.88	0	0.00	7.90	1	4,677	0.02%
2021/11/10	0	0.00	1	7.88	7.89	-1	4,694	-0.02%
2021/11/09	0	0.00	3	7.90	7.87	-3	4,699	-0.06%
2021/11/05	0	0.00	1	7.83	7.84	-1	4,666	-0.02%
2021/11/04	0.1	7.84	0	0.00	7.85	0.1	4,660	0.00%
2021/11/01	0.1	7.85	0	0.00	7.91	0.1	4,663	0.00%
2021/10/27	1	7.86	0	0.00	7.82	1	4,625	0.02%
2021/10/20	1	7.85	0.5	7.86	7.88	0.5	4,637	0.01%
2021/10/14	0	0.00	1	7.88	7.88	-1	4,720	-0.02%
2021/10/12	0	0.00	5.5	7.62	7.71	-5.5	4,821	-0.11%
2021/10/08	0	0.00	1	7.60	7.62	-1	4,800	-0.02%
2021/10/07	0	7.61	0	0.00	7.59	0	4,822	0.00%
2021/10/06	0	7.52	0	0.00	7.51	0	4,820	0.00%
2021/10/04	0.3	7.58	15.2	7.59	7.57	-14.9	4,812	-0.31%
2021/10/01	15	7.54	0	0.00	7.52	15	4,771	0.31%
2021/09/30	0	0.00	18	7.64	7.61	-18	4,743	-0.38%
2021/09/29	19	7.58	4	7.57	7.55	15	4,739	0.32%
2021/09/27	9	7.64	0	0.00	7.65	9	4,699	0.19%
2021/09/23	0	7.55	0	0.00	7.53	0	4,647	0.00%
2021/09/22	11.4	7.61	11	7.72	7.52	0.4	4,606	0.01%
2021/09/17	4.5	8.09	15	8.18	7.80	-10.5	4,428	-0.24%
2021/09/16	5.3	8.36	20	8.35	8.33	-14.7	3,846	-0.38%
2021/09/15	10	8.44	15.2	8.42	8.50	-5.2	3,576	-0.15%
2021/09/14	11	8.15	0	0.00	8.15	11	3,272	0.34%
2021/09/13	2	8.14	9	8.11	8.12	-7	3,185	-0.22%
2021/09/10	7	7.94	2	7.91	7.96	5	3,084	0.16%
2021/09/09	7.1	7.88	0	0.00	7.91	7.1	3,041	0.23%
2021/09/08	7.4	7.98	32.5	7.93	7.72	-25.1	2,992	-0.84%
2021/09/07	30.9	8.14	22	8.15	8.19	8.9	2,863	0.31%
2021/09/06	8	7.83	3.5	7.83	7.84	4.5	2,581	0.18%
2021/09/03	1	7.73	3	7.72	7.71	-2	2,491	-0.08%
2021/09/02	1	7.61	2	7.58	7.58	-1	2,399	-0.04%
2021/09/01	4	7.57	6	7.63	7.62	-2	2,356	-0.08%
2021/08/31	12	7.53	0	0.00	7.49	12	2,251	0.53%
2021/08/30	0	0.00	5	7.42	7.49	-5	2,203	-0.23%
2021/08/27	0.2	7.23	20	7.34	7.36	-19.8	2,117	-0.93%
2021/08/26	5.2	7.21	20.3	7.24	7.27	-15	2,036	-0.74%
2021/08/25	6	7.18	2	7.22	7.20	4	2,005	0.20%
2021/08/24	10	7.20	106	7.18	7.22	-96	1,964	-4.89%	大賣/
2021/08/23	15	7.06	111	7.12	7.13	-96	1,894	-5.07%	大賣/
2021/08/20	2	6.80	0	0.00	6.82	2	1,758	0.11%
2021/08/17	3	6.90	0	0.00	6.87	3	1,807	0.17%
2021/08/16	5	6.90	0	0.00	6.88	5	1,799	0.28%
2021/08/12	7	6.94	0	0.00	6.94	7	1,820	0.38%
2021/08/11	13	6.94	0	0.00	6.93	13	1,839	0.71%
2021/08/10	0	0.00	1	6.94	6.93	-1	1,879	-0.05%
2021/08/06	3	6.93	0	0.00	6.96	3	2,007	0.15%
2021/08/05	5	6.98	0	0.00	6.96	5	2,095	0.24%
2021/08/04	5	6.96	0	0.00	6.98	5	2,227	0.22%
2021/08/03	20	6.98	0	0.00	6.98	20	2,294	0.87%
2021/08/02	13	7.00	0	0.00	7.02	13	2,401	0.54%
2021/07/30	3	7.02	0	0.00	7.02	3	2,421	0.12%
2021/07/28	6	6.94	0	0.00	6.96	6	2,526	0.24%
2021/07/27	6	7.03	0	0.00	7.01	6	2,562	0.23%
2021/07/26	20	7.10	0	0.00	7.06	20	2,636	0.76%
2021/07/23	0	0.00	3	7.29	7.27	-3	2,669	-0.11%
2021/07/22	0	0.00	9	7.28	7.26	-9	2,746	-0.33%
2021/07/21	1	7.21	1	7.27	7.25	0	2,775	0.00%
2021/07/19	0.6	7.23	8	7.25	7.24	-7.4	2,856	-0.26%
2021/07/13	0	0.00	17	7.09	7.10	-17	3,197	-0.53%
2021/07/09	0	0.00	2	7.06	7.07	-2	3,291	-0.06%
2021/06/28	0	0.00	20	7.08	7.10	-20	3,625	-0.55%
2021/06/24	0	0.00	2	7.10	7.08	-2	3,622	-0.06%
2021/06/21	10	6.90	0	0.00	6.90	10	3,632	0.28%
2021/06/18	13	6.94	0	0.00	6.98	13	3,641	0.36%
2021/06/16	10	6.94	0	0.00	6.93	10	3,667	0.27%
2021/06/15	0	0.00	10	6.95	6.95	-10	3,669	-0.27%
2021/06/09	26	7.02	0	0.00	6.99	26	3,737	0.70%
2021/06/07	6	7.02	5	7.02	7.04	1	3,815	0.03%
2021/06/04	16	7.08	1	7.10	7.08	15	3,842	0.39%
2021/06/03	4	7.12	4	7.13	7.12	0	3,875	0.00%
2021/06/02	0	0.00	21	7.08	7.10	-21	3,897	-0.54%
2021/05/31	0	0.00	21	7.07	7.04	-21	3,864	-0.54%
2021/05/28	1	7.02	6	6.99	7.02	-5	3,876	-0.13%
2021/05/26	10	6.90	10	6.94	6.92	0	3,854	0.00%
2021/05/25	15	6.90	0	0.00	6.91	15	3,909	0.38%
2021/05/24	1	6.90	0	0.00	6.89	1	3,938	0.03%
2021/05/21	10	6.88	10	6.88	6.88	0	3,979	0.00%
2021/05/20	28	6.82	0	0.00	6.83	28	3,975	0.70%
2021/05/14	8	6.86	0	0.00	6.88	8	3,874	0.21%
2021/05/13	11	6.87	0	0.00	6.90	11	3,822	0.29%
2021/05/12	15	7.11	0	0.00	6.92	15	3,734	0.40%
2021/05/10	0	0.00	1	7.47	7.52	-1	3,561	-0.03%
2021/05/07	24	7.24	0	0.00	7.24	24	3,480	0.69%
2021/05/06	4	7.20	6	7.23	7.24	-2	3,465	-0.06%
2021/05/05	11	7.17	4	7.21	7.19	7	3,426	0.20%
2021/05/04	0	0.00	3	7.18	7.17	-3	3,360	-0.09%
2021/05/03	12	7.46	3	7.45	7.40	9	3,289	0.27%
2021/04/29	3	7.54	0	0.00	7.56	3	3,208	0.09%
2021/04/28	0	0.00	1	7.54	7.61	-1	3,148	-0.03%
2021/04/27	9	7.52	0	0.00	7.52	9	3,071	0.29%
2021/04/26	0	0.00	2	7.55	7.56	-2	3,016	-0.07%
2021/04/23	5	7.46	0	0.00	7.55	5	2,940	0.17%
2021/04/22	2	7.44	18	7.48	7.49	-16	2,892	-0.55%
2021/04/21	29	7.38	0	0.00	7.35	29	2,721	1.07%
2021/04/20	4	7.42	37	7.46	7.42	-33	2,676	-1.23%
2021/04/19	11	7.32	44	7.37	7.45	-33	2,619	-1.26%
2021/04/16	1	7.18	13	7.17	7.17	-12	2,458	-0.49%
2021/04/15	10	7.12	3	7.15	7.16	7	2,444	0.29%
2021/04/14	0.1	7.08	20	7.10	7.08	-20	2,393	-0.83%
2021/04/13	13	7.18	3.1	7.15	7.08	9.9	2,361	0.42%
2021/04/12	3	6.97	5	7.01	7.02	-2	2,250	-0.09%
2021/04/08	0.1	6.95	0	0.00	6.94	0.1	2,307	0.00%
2021/04/06	0	0.00	6	6.99	6.99	-6	2,486	-0.24%
2021/04/01	0.2	6.98	10	7.00	7.00	-9.8	2,521	-0.39%
2021/03/31	0.5	6.99	30	7.00	7.00	-29.5	2,570	-1.15%
2021/03/29	0.1	6.92	0	0.00	6.95	0.1	2,539	0.01%
2021/03/25	13	6.90	8	6.87	6.91	5	2,531	0.20%
2021/03/24	9.3	6.85	0	0.00	6.88	9.3	2,520	0.37%
2021/03/23	15	6.86	5	6.87	6.88	10	2,494	0.40%
2021/03/22	3	6.85	30	6.88	6.91	-27	2,490	-1.08%
2021/03/19	16	6.90	0	0.00	6.89	16	2,492	0.64%
2021/03/18	1	7.00	1	6.95	6.94	0	2,471	0.00%
2021/03/16	0	0.00	2	7.04	7.04	-2	2,437	-0.08%
2021/03/15	1	7.02	36	7.02	7.04	-35	2,429	-1.44%
2021/03/12	0	0.00	44	7.00	7.00	-44	2,421	-1.82%
2021/03/11	0	0.00	115	7.01	7.00	-115	2,415	-4.76%	大賣/鉅額交易
2021/03/10	32	6.98	35	7.00	6.97	-3	2,378	-0.13%
2021/03/09	0	0.00	20	6.97	6.97	-20	2,360	-0.85%
2021/02/26	6	6.88	0	0.00	6.87	6	2,315	0.26%
2021/02/24	1	6.92	0	0.00	6.90	1	2,274	0.04%
2021/02/01	1	6.57	0	0.00	6.56	1	2,432	0.04%
2021/01/29	20	6.59	0	0.00	6.57	20	2,443	0.82%
2021/01/27	0	0.00	2	6.65	6.64	-2	2,433	-0.08%
2021/01/21	0	0.00	5	6.63	6.65	-5	2,571	-0.19%
2021/01/20	40	6.64	0	0.00	6.61	40	2,633	1.52%
2021/01/19	10	6.73	0	0.00	6.75	10	2,647	0.38%
2021/01/18	4	6.74	0	0.00	6.76	4	3,005	0.13%
2021/01/15	5	6.81	1	6.80	6.81	4	2,993	0.13%
2021/01/13	13	6.85	10	6.87	6.89	3	2,997	0.10%
2021/01/12	18	6.83	1	6.83	6.82	17	2,974	0.57%
2021/01/07	0	0.00	0.5	6.81	6.87	-0.5	2,932	-0.02%
2021/01/06	5.5	6.87	30	6.83	6.79	-24.5	2,929	-0.84%
2021/01/05	2	6.84	0	0.00	6.88	2	2,912	0.07%
2021/01/04	0	0.00	380	6.81	6.86	-380	2,917	-13.03%	大賣/鉅額交易
2020/12/31	12	6.92	2	7.00	6.93	10	2,891	0.35%
2020/12/30	5	6.95	2	6.87	6.94	3	2,841	0.11%
2020/12/29	0	0.00	2	6.76	6.77	-2	2,721	-0.07%
2020/12/28	0	0.00	1	6.63	6.68	-1	2,655	-0.04%
2020/12/25	7	6.55	0	0.00	6.59	7	2,613	0.27%
2020/12/24	5	6.51	0	0.00	6.54	5	2,553	0.20%
2020/12/23	1	6.49	0	0.00	6.52	1	2,527	0.04%
2020/12/22	14.5	6.51	2	6.54	6.50	12.5	2,544	0.49%
2020/12/21	17	6.54	3	6.54	6.53	14	2,574	0.54%
2020/12/18	0.3	6.54	2	6.53	6.52	-1.8	2,572	-0.07%
2020/12/17	0.2	6.57	0	0.00	6.55	0.2	2,576	0.01%
2020/12/15	15	6.48	0	0.00	6.49	15	2,580	0.58%
2020/12/11	8	6.51	0	0.00	6.50	8	2,557	0.31%
2020/12/10	16	6.50	3	6.50	6.49	13	2,554	0.51%
2020/12/09	21	6.51	0	0.00	6.53	21	2,574	0.82%
2020/12/08	20	6.57	0	0.00	6.56	20	2,571	0.78%
2020/12/07	10	6.60	0	0.00	6.61	10	2,560	0.39%
2020/12/04	5	6.59	2	6.60	6.61	3	2,543	0.12%
2020/12/03	10	6.58	3	6.57	6.59	7	2,537	0.28%
2020/12/02	6	6.60	2.1	6.60	6.60	3.9	2,545	0.15%
2020/12/01	10	6.61	0	0.00	6.62	10	2,535	0.39%
2020/11/30	35.1	6.62	0.2	6.65	6.60	34.8	2,531	1.37%
2020/11/27	6	6.61	0	0.00	6.63	6	2,511	0.24%
2020/11/26	9	6.60	0	0.00	6.61	9	2,502	0.36%
2020/11/25	9	6.61	0	0.00	6.62	9	2,493	0.36%
2020/11/24	10.2	6.60	3	6.61	6.60	7.2	2,464	0.29%
2020/11/23	10	6.62	0	0.00	6.63	10	2,436	0.41%
2020/11/20	7	6.60	0	0.00	6.60	7	2,404	0.29%
2020/11/19	0	0.00	1	6.60	6.61	-1	2,394	-0.04%
2020/11/18	0.4	6.68	0	0.00	6.60	0.4	2,377	0.02%
2020/11/17	10.2	6.55	5	6.54	6.56	5.2	2,349	0.22%
2020/11/16	16	6.54	1	6.55	6.55	15	2,363	0.63%
2020/11/13	10	6.50	0	0.00	6.53	10	2,333	0.43%
2020/11/12	23	6.52	0	0.00	6.52	23	2,321	0.99%
2020/11/11	12.3	6.57	0	0.00	6.58	12.3	2,293	0.54%
2020/11/09	12	6.43	0	0.00	6.43	12	2,146	0.56%
2020/11/06	0	0.00	5.1	6.44	6.43	-5.1	2,116	-0.24%
2020/11/04	1	6.43	0	0.00	6.42	1	2,125	0.05%
2020/11/03	10	6.40	2	6.42	6.45	8	2,117	0.38%
2020/10/30	3	6.41	15	6.37	6.41	-12	2,095	-0.57%
2020/10/29	0	0.00	10	6.41	6.44	-10	2,093	-0.48%
2020/10/28	0	0.00	5	6.48	6.47	-5	2,063	-0.24%
2020/10/27	0	0.00	1	6.47	6.48	-1	2,047	-0.05%
2020/10/26	26	6.46	32	6.45	6.50	-6	2,049	-0.29%
2020/10/23	40	6.55	0	0.00	6.54	40	1,728	2.31%
2020/10/16	2	6.62	0	0.00	6.61	2	1,724	0.12%
2020/10/14	0	0.00	1	6.61	6.61	-1	1,764	-0.06%
2020/10/13	1	6.61	0	0.00	6.63	1	1,751	0.06%
2020/10/12	14	6.66	0	0.00	6.64	14	1,738	0.81%
2020/10/08	10	6.68	0	0.00	6.67	10	1,719	0.58%
2020/10/07	2.1	6.68	0	0.00	6.70	2.1	1,672	0.12%
2020/09/24	1	6.63	0	0.00	6.63	1	1,664	0.06%
2020/09/18	0	0.00	1	7.07	7.05	-1	1,574	-0.06%
2020/09/17	0	0.00	1	7.01	7.04	-1	1,567	-0.06%
2020/09/14	0	0.00	1	7.06	7.07	-1	1,551	-0.06%
2020/09/11	0	0.00	3	6.96	6.97	-3	1,514	-0.20%
2020/09/10	1	6.90	0	0.00	6.90	1	1,495	0.07%
2020/09/09	5	6.90	2	6.84	6.90	3	1,495	0.20%
2020/09/08	1	6.89	0	0.00	6.87	1	1,489	0.07%
2020/09/07	0	0.00	35	6.81	6.85	-35	1,482	-2.36%
2020/09/03	0	0.00	12	6.82	6.80	-12	1,460	-0.82%
2020/09/01	0	0.00	3	6.82	6.82	-3	1,459	-0.21%
2020/08/31	0	0.00	13	6.80	6.83	-13	1,457	-0.89%
2020/08/28	0	0.00	2	6.77	6.77	-2	1,449	-0.14%
2020/08/21	3	6.71	0	0.00	6.75	3	1,474	0.20%
2020/08/17	0	0.00	2	6.77	6.78	-2	1,428	-0.14%
2020/08/13	2	6.76	0	0.00	6.76	2	1,420	0.14%
2020/08/12	2	6.80	0	0.00	6.79	2	1,414	0.14%
2020/08/10	1	6.70	0	0.00	6.76	1	1,371	0.07%
2020/08/03	2	6.80	0	0.00	6.77	2	1,258	0.16%
2020/07/31	4	6.93	0	0.00	6.91	4	1,223	0.33%
2020/07/29	5	7.30	0	0.00	7.30	5	1,107	0.45%
2020/07/21	2	7.34	3	7.40	7.37	-1	1,025	-0.10%
2020/07/16	0	0.00	10	7.28	7.32	-10	957	-1.04%
2020/07/14	24	7.25	0	0.00	7.25	24	956	2.51%
2020/07/13	56	7.30	0	0.00	7.29	56	966	5.79%
2020/07/09	10	7.28	0	0.00	7.31	10	978	1.02%
2020/07/08	7	7.30	2	7.30	7.31	5	982	0.51%
2020/07/06	0	0.00	3	7.28	7.28	-3	1,005	-0.30%
2020/07/01	0	0.00	2	7.22	7.20	-2	1,025	-0.19%
2020/06/18	3	7.25	1	7.28	7.30	2	1,135	0.18%
2020/06/17	1	7.30	0	0.00	7.30	1	1,173	0.09%
2020/06/15	0	0.00	10	7.14	7.17	-10	1,239	-0.81%
2020/06/11	2	7.28	0	0.00	7.20	2	1,313	0.15%
2020/06/03	1	7.20	0	0.00	7.20	1	1,566	0.06%
2020/05/29	5	7.02	0	0.00	6.92	5	1,551	0.32%
2020/05/22	0	0.00	1	7.02	7.03	-1	1,545	-0.06%
2020/05/15	0	0.00	8	7.06	7.06	-8	1,544	-0.52%
2020/05/14	0	0.00	5	7.07	7.04	-5	1,550	-0.32%
2020/05/04	0	0.00	1	7.09	7.12	-1	1,560	-0.06%
2020/04/30	0	0.00	2	7.19	7.26	-2	1,550	-0.13%
2020/04/22	0	0.00	6	6.80	6.85	-6	1,522	-0.39%
2020/04/21	2	6.67	0	0.00	6.67	2	1,518	0.13%
2020/04/07	10	6.49	0	0.00	6.51	10	1,347	0.74%
2020/03/27	0	0.00	10	6.65	6.63	-10	1,284	-0.78%
2020/03/25	0	0.00	1	6.57	6.58	-1	1,246	-0.08%
2020/03/24	0.4	6.39	0	0.00	6.34	0.4	1,216	0.04%
2020/03/23	4	6.29	0	0.00	6.22	4	1,188	0.34%
2020/03/20	10	5.81	8	5.96	5.96	2	1,185	0.17%
2020/03/19	18	5.41	18	5.39	5.42	0	1,170	0.00%
2020/03/18	6	5.98	5	5.95	5.95	1	1,146	0.09%
2020/03/17	8	5.99	8	6.03	6.13	0	1,121	0.00%
2020/03/13	3	6.05	2	6.08	6.59	1	1,013	0.10%
2020/03/12	5	6.64	3	6.69	6.66	2	944	0.21%
2020/03/09	0	0.00	5	7.16	7.20	-5	799	-0.63%
2020/02/27	1	7.58	0	0.00	7.53	1	751	0.13%
2020/02/26	2	7.61	0	0.00	7.60	2	749	0.27%
2020/02/20	12	7.68	0	0.00	7.69	12	756	1.59%
2020/02/17	41	7.52	0	0.00	7.51	41	766	5.35%
2020/02/14	2	7.51	0	0.00	7.53	2	780	0.26%
2020/02/04	0	0.00	50	7.53	7.55	-50	848	-5.89%
2020/02/03	2	7.54	0	0.00	7.55	2	850	0.24%
2020/01/17	1	7.80	0	0.00	7.80	1	812	0.12%
2020/01/03	0.1	7.83	0	0.00	7.83	0.1	850	0.01%
2020/01/02	11	7.81	0	0.00	7.81	11	860	1.28%
2019/12/26	0	0.00	10	7.87	7.86	-10	884	-1.13%
2019/12/25	0.9	7.86	0	0.00	7.87	0.9	888	0.10%
2019/12/23	39.8	7.84	0	0.00	7.84	39.8	885	4.49%
2019/12/19	0.3	7.84	0	0.00	7.78	0.3	893	0.03%
2019/12/17	4	7.81	0	0.00	7.79	4	872	0.46%
2019/12/13	0	0.00	2	7.77	7.76	-2	826	-0.24%
2019/12/12	3	7.76	0	0.00	7.76	3	817	0.37%
2019/12/11	1	7.76	0	0.00	7.77	1	828	0.12%
2019/12/06	1	7.75	0	0.00	7.73	1	880	0.11%
2019/12/02	51	7.75	0	0.00	7.76	51	925	5.51%
2019/11/26	7	7.78	0	0.00	7.79	7	973	0.72%
2019/11/25	0	0.00	1	7.80	7.77	-1	974	-0.10%
2019/11/21	90	7.74	0	0.00	7.76	90	997	9.02%
2019/11/20	10	7.74	0	0.00	7.76	10	998	1.00%
2019/11/18	1	7.73	0	0.00	7.73	1	991	0.10%
2019/11/15	100	7.71	0	0.00	7.74	100	993	10.07%
2019/11/12	0	0.00	2	7.75	7.77	-2	961	-0.21%
2019/11/11	6	7.74	0	0.00	7.74	6	956	0.63%
2019/11/08	5	7.76	0	0.00	7.78	5	938	0.53%
2019/11/07	0	0.00	1	7.77	7.75	-1	908	-0.11%
2019/11/06	1	7.73	0	0.00	7.72	1	886	0.11%
2019/11/05	0	0.00	11.1	7.71	7.73	-11.1	876	-1.27%
2019/11/01	3	7.65	0	0.00	7.67	3	867	0.35%
2019/10/28	1	7.69	0	0.00	7.70	1	843	0.12%
2019/10/17	1	7.73	8	7.74	7.73	-7	826	-0.85%
2019/10/16	10	7.67	0	0.00	7.72	10	823	1.21%
2019/10/09	3	7.64	0	0.00	7.60	3	817	0.37%
2019/10/07	2	7.60	0	0.00	7.61	2	800	0.25%
2019/10/04	2	7.59	0	0.00	7.60	2	802	0.25%
2019/09/23	7	7.71	0	0.00	7.72	7	886	0.79%
2019/09/18	0	0.00	1	7.74	7.73	-1	911	-0.11%
2019/09/16	5	7.75	0	0.00	7.75	5	897	0.56%
2019/09/09	9	7.65	0	0.00	7.67	9	855	1.05%
2019/09/04	0	0.00	5	7.63	7.65	-5	853	-0.59%
2019/09/03	71	7.60	43	7.62	7.61	28	866	3.23%
2019/08/28	20	7.59	0	0.00	7.64	20	885	2.26%
2019/08/27	6	7.61	0	0.00	7.60	6	904	0.66%
2019/08/05	4	7.81	0	0.00	7.80	4	1,214	0.33%
2019/07/31	3	7.87	0	0.00	7.86	3	1,247	0.24%
2019/07/30	0	0.00	25	7.88	7.92	-25	1,247	-2.00%
2019/07/26	0	0.00	2	7.87	7.88	-2	1,252	-0.16%
2019/07/24	2	7.89	0	0.00	7.88	2	1,274	0.16%
2019/07/17	0	0.00	1	7.92	7.97	-1	1,260	-0.08%
2019/07/15	0	0.00	1	7.89	7.89	-1	1,243	-0.08%
2019/07/11	0	0.00	1	7.93	7.95	-1	1,255	-0.08%
2019/07/10	1	7.88	0	0.00	7.89	1	1,258	0.08%
2019/07/05	1	7.94	0	0.00	7.97	1	1,270	0.08%
2019/07/04	0	0.00	1	7.96	7.93	-1	1,278	-0.08%
2019/07/03	3	7.88	3	7.86	7.87	0	1,278	0.00%
2019/07/02	6	8.07	9	8.05	7.96	-3	1,255	-0.24%
2019/07/01	1	8.20	0	0.00	8.23	1	1,183	0.08%
2019/06/27	9	8.22	0	0.00	8.28	9	1,190	0.76%
2019/06/18	0	0.00	3	8.30	8.30	-3	1,157	-0.26%
2019/06/13	0	0.00	2	8.23	8.27	-2	1,174	-0.17%
2019/06/12	2	8.27	0	0.00	8.30	2	1,199	0.17%
2019/06/11	2	8.49	0	0.00	8.41	2	1,184	0.17%
2019/06/10	30	8.39	0	0.00	8.43	30	1,156	2.59%
2019/06/06	0	0.00	2	8.31	8.31	-2	1,125	-0.18%
2019/05/31	0	0.00	15	8.50	8.43	-15	1,116	-1.34%
2019/05/30	0	0.00	8	8.45	8.49	-8	1,102	-0.73%
2019/05/29	1	8.21	0	0.00	8.22	1	1,042	0.10%
2019/05/28	21	8.33	0	0.00	8.27	21	1,020	2.06%
2019/05/27	1	8.02	0	0.00	8.23	1	969	0.10%
2019/05/24	0	0.00	9	7.94	7.98	-9	875	-1.03%
2019/05/23	0	0.00	1	7.92	7.91	-1	854	-0.12%
2019/05/22	0	0.00	10	7.93	7.93	-10	857	-1.17%
2019/05/21	0	0.00	2	7.93	7.92	-2	852	-0.23%
2019/05/16	2	7.90	6	7.91	7.87	-4	827	-0.48%
2019/05/15	0	0.00	11	7.94	7.93	-11	819	-1.34%
2019/05/14	2	7.84	0	0.00	7.92	2	794	0.25%
2019/05/10	0	0.00	10	7.94	7.91	-10	780	-1.28%
2019/05/08	24	7.89	0	0.00	7.94	24	767	3.13%
2019/05/03	1	7.92	0	0.00	7.91	1	741	0.13%
2019/05/02	0	0.00	1	7.92	7.92	-1	737	-0.14%
2019/04/30	1	7.85	0	0.00	7.91	1	721	0.14%
2019/04/22	10	7.81	0	0.00	7.80	10	714	1.40%
2019/04/18	5	7.84	0	0.00	7.81	5	703	0.71%
2019/04/17	5	7.81	1	7.88	7.89	4	700	0.57%
2019/04/16	1	7.81	0	0.00	7.84	1	691	0.14%
2019/04/15	1	7.86	0	0.00	7.88	1	685	0.15%
2019/04/12	12	7.86	0	0.00	7.82	12	677	1.77%
2019/04/11	4	7.86	0	0.00	7.85	4	663	0.60%
2019/04/10	1	7.81	0	0.00	7.95	1	645	0.15%
2019/04/09	0	0.00	10	7.86	7.85	-10	634	-1.58%
2019/04/08	0	0.00	10	7.86	7.85	-10	626	-1.60%
2019/04/03	4	7.78	4	7.85	7.85	0	614	0.00%
2019/04/02	20	7.80	22	7.79	7.79	-2	607	-0.33%
2019/04/01	1	7.80	5	7.78	7.78	-4	590	-0.68%
2019/03/29	0	0.00	1	7.80	7.84	-1	578	-0.17%
2019/03/28	2	7.79	0	0.00	7.80	2	571	0.35%
2019/03/22	2	7.88	0	0.00	7.86	2	556	0.36%
2019/03/20	3	7.88	0	0.00	7.92	3	532	0.56%
2019/03/19	2	7.95	0	0.00	7.94	2	508	0.39%
2019/03/15	0	0.00	3	7.89	7.97	-3	481	-0.62%
2019/03/13	1	7.77	0	0.00	7.74	1	448	0.22%
2019/03/12	18	7.78	0	0.00	7.76	18	451	3.99%
2019/03/11	2	7.75	1	7.79	7.75	1	446	0.22%
2019/03/08	0	0.00	1	7.67	7.66	-1	443	-0.23%
2019/03/06	1	7.65	0	0.00	7.69	1	422	0.24%
2019/03/05	1	7.69	0	0.00	7.68	1	386	0.26%
2019/02/25	0	0.00	1	7.89	7.91	-1	340	-0.29%
2019/02/21	1	7.90	2	7.90	7.92	-1	336	-0.30%
2019/02/14	0	0.00	1	7.86	7.86	-1	328	-0.30%
2019/01/09	2	7.92	0	0.00	7.95	2	465	0.43%
2018/12/19	3	8.00	0	0.00	8.00	3	661	0.45%
2018/12/05	1	8.00	0	0.00	8.01	1	718	0.14%
2018/11/30	1	8.10	0	0.00	8.07	1	728	0.14%
2018/11/08	0	0.00	4	8.20	8.25	-4	746	-0.54%
2018/11/07	0	0.00	3	8.09	8.10	-3	721	-0.42%
2018/11/05	0	0.00	1	8.00	8.00	-1	716	-0.14%
2018/11/02	0	0.00	1	8.00	7.99	-1	713	-0.14%
2018/10/31	0	0.00	13	7.61	7.61	-13	696	-1.87%
2018/10/30	13	7.54	0	0.00	7.54	13	689	1.88%
2018/10/25	0	0.00	1	7.51	7.60	-1	689	-0.15%
2018/10/23	1	7.65	0	0.00	7.62	1	676	0.15%
2018/10/22	1	7.65	2	7.69	7.73	-1	680	-0.15%
2018/10/17	3	7.86	10	7.82	7.72	-7	677	-1.03%
2018/10/15	10	7.70	0	0.00	7.68	10	663	1.51%
2018/10/11	4	7.85	0	0.00	7.68	4	642	0.62%
2018/10/09	0	0.00	8	8.13	8.12	-8	607	-1.32%
2018/10/08	25	8.12	0	0.00	8.12	25	606	4.12%
2018/09/28	0	0.00	4	8.30	8.27	-4	611	-0.65%
2018/09/25	1	8.25	1	8.25	8.22	0	587	0.00%
2018/09/18	2	8.17	0	0.00	8.22	2	563	0.36%
2018/09/12	10	8.09	0	0.00	8.15	10	568	1.76%
2018/09/10	0	0.00	4	8.14	8.09	-4	582	-0.69%
2018/09/07	0	0.00	1	8.18	8.15	-1	579	-0.17%
2018/09/06	2	8.17	0	0.00	8.16	2	576	0.35%
2018/08/28	0	0.00	5	8.22	8.24	-5	700	-0.71%
2018/08/20	1	8.18	0	0.00	8.24	1	728	0.14%
2018/08/14	0	0.00	100	8.19	8.21	-100	735	-13.59%
2018/08/03	1	8.20	0	0.00	8.24	1	802	0.12%
2018/07/30	0	0.00	3	8.18	8.18	-3	811	-0.37%
2018/07/27	0	0.00	10	8.16	8.18	-10	811	-1.23%
2018/07/25	0	0.00	2	8.12	8.13	-2	819	-0.24%
2018/07/13	3	8.15	0	0.00	8.16	3	820	0.37%
2018/07/10	10	8.40	1	8.44	8.40	9	816	1.10%
2018/07/06	3	8.39	0	0.00	8.43	3	819	0.37%
2018/06/19	1	8.45	0	0.00	8.49	1	868	0.12%
2018/06/15	1	8.54	0	0.00	8.53	1	864	0.12%
2018/06/05	1	8.45	10	8.50	8.50	-9	812	-1.11%
2018/05/30	6	8.50	0	0.00	8.49	6	810	0.74%
2018/05/25	1	8.53	0	0.00	8.53	1	854	0.12%
2018/05/22	1	8.52	0	0.00	8.53	1	917	0.11%
2018/05/18	2	8.50	6	8.50	8.50	-4	935	-0.43%
2018/05/16	2	8.50	6	8.51	8.49	-4	950	-0.42%
2018/05/15	1	8.53	1	8.54	8.52	0	967	0.00%
2018/05/09	0	0.00	1	8.55	8.57	-1	1,031	-0.10%
2018/05/03	1	8.58	0	0.00	8.53	1	1,085	0.09%
2018/04/27	0	0.00	2	8.58	8.61	-2	1,183	-0.17%
2018/04/20	0	0.00	1	8.61	8.61	-1	1,391	-0.07%
2018/04/19	11	8.56	0	0.00	8.61	11	1,416	0.78%
2018/04/16	2	8.69	0	0.00	8.70	2	1,493	0.13%
2018/04/03	1	8.73	1	8.74	8.74	0	1,610	0.00%
2018/04/02	0	0.00	10.5	8.74	8.71	-10.5	1,636	-0.64%
2018/03/31	0	0.00	2	8.71	8.71	-2	1,647	-0.12%
2018/03/28	0	0.00	1	8.71	8.70	-1	1,677	-0.06%
2018/03/26	0	0.00	10.5	8.65	8.70	-10.5	1,702	-0.62%
2018/03/23	1	8.74	0	0.00	8.69	1	1,703	0.06%
2018/03/22	1	8.77	0	0.00	8.77	1	1,691	0.06%
2018/03/12	0	0.00	21	8.80	8.82	-21	1,694	-1.24%
2018/03/09	1	8.79	0	0.00	8.81	1	1,694	0.06%
2018/03/02	10	8.90	0	0.00	8.89	10	1,952	0.51%
2018/02/22	3	8.79	0	0.00	8.81	3	2,009	0.15%
2018/02/09	0	0.00	2	8.59	8.73	-2	2,130	-0.09%
2018/02/08	2	8.70	10	8.73	8.70	-8	2,123	-0.38%
2018/02/07	2	8.74	0	0.00	8.76	2	2,181	0.09%
2018/02/06	7	8.70	0	0.00	8.70	7	2,267	0.31%
2018/02/05	119	8.89	0	0.00	8.90	119	2,215	5.37%	大買/鉅額交易
2018/02/02	0	0.00	10	8.96	8.97	-10	2,189	-0.46%
2018/02/01	2	8.99	0	0.00	8.98	2	2,183	0.09%
2018/01/29	100	9.06	0	0.00	9.05	100	2,137	4.68%
2018/01/26	5.4	9.07	0	0.00	9.07	5.4	2,124	0.25%
2018/01/25	0	0.00	1	9.10	9.10	-1	2,112	-0.05%
2018/01/24	4.2	9.07	0	0.00	9.07	4.2	2,088	0.20%
2018/01/23	11	9.16	3	9.15	9.15	8	2,060	0.39%
2018/01/22	2	9.02	22	9.05	9.12	-20	1,994	-1.00%
2018/01/19	0.2	9.01	0	0.00	9.01	0.2	1,944	0.01%
2018/01/17	13	9.00	0	0.00	9.03	13	1,857	0.70%
2018/01/16	1.3	9.00	0	0.00	9.00	1.3	1,809	0.07%
2018/01/15	10	9.00	10	8.99	8.98	0	1,768	0.00%
2018/01/11	2	8.95	0	0.00	9.00	2	1,704	0.12%
2018/01/08	5	8.99	0	0.00	8.96	5	1,600	0.31%
2018/01/03	0	0.00	6	8.92	8.91	-6	1,507	-0.40%
2018/01/02	1	8.91	0	0.00	8.91	1	1,483	0.07%