王道銀行 (2897)-臺銀-高雄券商分點個股進出

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
9.85
漲跌
▲0.04
漲幅
+0.41%
成交量
10,887張
產業
上市金融類股▲0.54%
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-高雄券商分點個股進出

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-高雄券商分點個股進出
臺銀-高雄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
2024/04/23	21	9.85	102	9.86	9.85	-81	6,907	-1.17%	大賣/
2024/04/22	12	9.81	0	0.00	9.81	12	6,862	0.17%
2024/04/19	140.5	9.71	1	9.81	9.76	139.5	6,796	2.05%	大買/鉅額交易
2024/04/18	5.3	9.81	0	0.00	9.85	5.3	6,602	0.08%
2024/04/17	1.1	9.87	0	0.00	9.87	1.1	6,527	0.02%
2024/04/16	14	9.90	315	9.88	9.86	-301	6,444	-4.67%	大賣/鉅額交易
2024/04/15	0	0.00	43	10.10	10.10	-43	6,140	-0.70%
2024/04/12	5	10.05	0	0.00	10.05	5	5,980	0.08%
2024/04/11	3	10.07	0	0.00	10.10	3	5,901	0.05%
2024/04/10	3	10.10	10	10.10	10.05	-7	5,851	-0.12%
2024/04/09	6	10.10	1	10.10	10.10	5	5,678	0.09%
2024/04/08	11	10.00	0	0.00	10.00	11	5,561	0.20%
2024/04/03	1	9.94	15	9.94	9.95	-14	5,591	-0.25%
2024/04/02	0	0.00	50	10.00	9.98	-50	5,608	-0.89%
2024/04/01	124	10.00	61	10.05	10.00	63	5,604	1.12%	大買/
2024/03/29	20	10.00	0	0.00	10.05	20	5,579	0.36%
2024/03/27	1	9.94	100	9.99	10.00	-99	5,396	-1.83%
2024/03/26	0	0.00	8	9.90	9.90	-8	5,303	-0.15%
2024/03/25	15	9.93	2	9.96	9.91	13	5,268	0.25%
2024/03/22	1	9.98	10	9.99	9.97	-9	5,233	-0.17%
2024/03/21	12	9.99	0	0.00	9.99	12	5,263	0.23%
2024/03/20	37	9.98	29	9.94	9.93	8	5,176	0.15%
2024/03/19	14	10.05	0	0.00	10.05	14	5,049	0.28%
2024/03/18	166	10.05	0	0.00	10.05	166	5,208	3.19%	大買/鉅額交易
2024/03/14	163	10.25	0	10.30	10.25	163	5,086	3.20%	大買/鉅額交易
2024/03/13	338	10.09	0	0.00	10.10	338	4,733	7.14%	大買/鉅額交易
2024/03/12	2	10.05	10	10.05	10.05	-8	4,546	-0.18%
2024/03/11	12	10.05	0	0.00	10.05	12	4,477	0.27%
2024/03/08	6	9.95	5.4	10.00	9.96	0.6	4,344	0.01%
2024/03/07	1	10.00	0	0.00	10.05	1	4,262	0.02%
2024/03/06	0	0.00	3	10.05	10.05	-3	4,175	-0.07%
2024/03/05	0	0.00	3	10.02	10.00	-3	4,040	-0.07%
2024/03/04	2.8	9.85	0	0.00	9.84	2.8	3,740	0.08%
2024/03/01	1.8	9.89	1	9.91	9.86	0.8	3,773	0.02%
2024/02/29	1	9.94	11	9.83	9.95	-10	3,746	-0.27%
2024/02/27	2.4	9.79	10	9.80	9.79	-7.6	3,648	-0.21%
2024/02/26	0.1	9.75	0	0.00	9.76	0.1	3,614	0.00%
2024/02/23	8.2	9.74	1	9.74	9.74	7.2	3,593	0.20%
2024/02/22	5	9.79	0	0.00	9.78	5	3,559	0.14%
2024/02/21	3.1	9.80	0	0.00	9.80	3.1	3,560	0.09%
2024/02/20	10	9.84	10	9.87	9.85	0	3,530	0.00%
2024/02/19	36	9.79	0	0.00	9.86	36	3,485	1.03%
2024/02/15	73.8	9.64	1	9.66	9.64	72.8	3,431	2.12%
2024/02/02	1	9.41	0	0.00	9.41	1	3,308	0.03%
2024/01/24	0	0.00	1	9.50	9.50	-1	3,266	-0.03%
2024/01/19	1	9.38	0	0.00	9.39	1	3,253	0.03%
2024/01/18	1	9.33	0	0.00	9.33	1	3,254	0.03%
2024/01/16	1	9.41	1	9.43	9.41	0	3,155	0.00%
2024/01/15	1	9.60	0	0.00	9.58	1	3,038	0.03%
2024/01/11	4	9.72	0	0.00	9.68	4	2,984	0.13%
2024/01/09	0	0.00	0.5	9.92	9.92	-0.5	2,874	-0.02%
2024/01/03	0	0.00	1	9.92	9.92	-1	2,930	-0.03%
2023/12/27	1	9.97	0	0.00	9.97	1	2,770	0.04%
2023/12/26	0	0.00	2	9.90	9.91	-2	2,730	-0.07%
2023/12/25	0.2	9.89	0	0.00	9.88	0.2	2,705	0.01%
2023/12/20	0	0.00	1	9.85	9.88	-1	2,728	-0.04%
2023/12/19	2	9.87	0	0.00	9.87	2	2,689	0.07%
2023/12/14	0	0.00	10	10.15	10.05	-10	2,536	-0.39%
2023/12/12	4.3	9.89	0	0.00	9.93	4.3	2,250	0.19%
2023/12/11	0	0.00	0.1	9.91	9.93	-0.1	2,228	0.00%
2023/12/06	0	0.00	2	9.78	9.76	-2	2,093	-0.10%
2023/12/05	2	9.70	0	0.00	9.72	2	2,082	0.10%
2023/11/28	0	0.00	10	9.77	9.76	-10	2,340	-0.43%
2023/11/27	1	9.62	0	0.00	9.61	1	2,282	0.04%
2023/11/22	0	0.00	1	9.67	9.68	-1	2,331	-0.04%
2023/11/21	5	9.70	0	0.00	9.69	5	2,364	0.21%
2023/11/17	1	9.61	0.5	9.59	9.61	0.5	2,369	0.02%
2023/11/15	0	0.00	1	9.61	9.61	-1	2,420	-0.04%
2023/11/14	1	9.44	0	0.00	9.44	1	2,427	0.04%
2023/11/13	2	9.48	0	0.00	9.45	2	2,488	0.08%
2023/11/09	0.5	9.47	1	9.46	9.45	-0.5	2,735	-0.02%
2023/11/06	0	0.00	0.2	9.58	9.59	-0.2	3,066	-0.01%
2023/11/03	0	0.00	1	9.51	9.55	-1	3,079	-0.03%
2023/11/01	1	9.34	0	0.00	9.34	1	3,108	0.03%
2023/10/31	0.2	9.35	1	9.37	9.32	-0.8	3,187	-0.03%
2023/10/30	1	9.30	0	0.00	9.30	1	3,312	0.03%
2023/10/26	0	0.00	1	9.39	9.37	-1	3,405	-0.03%
2023/10/25	3	9.46	0	0.00	9.43	3	3,419	0.09%
2023/10/23	1	9.40	0	0.00	9.40	1	3,685	0.03%
2023/10/20	0	0.00	1	9.42	9.43	-1	3,745	-0.03%
2023/10/16	10	9.74	0	0.00	9.82	10	3,904	0.26%
2023/10/11	0	0.00	1	9.69	9.74	-1	3,941	-0.03%
2023/10/06	5	9.47	0	0.00	9.42	5	3,903	0.13%
2023/10/05	2	9.41	0	0.00	9.41	2	3,943	0.05%
2023/10/04	0	9.40	0	0.00	9.36	0	3,966	0.00%
2023/09/25	2	9.58	0	0.00	9.55	2	4,097	0.05%
2023/09/18	0	0.00	1	9.61	9.66	-1	4,263	-0.02%
2023/09/13	1	9.61	0	0.00	9.62	1	4,366	0.02%
2023/09/12	0	9.65	0	0.00	9.65	0	4,426	0.00%
2023/09/11	0.7	9.65	1	9.66	9.64	-0.3	4,459	-0.01%
2023/09/08	0	0.00	2.1	9.72	9.75	-2.1	4,484	-0.05%
2023/09/07	1	9.78	1	9.79	9.78	0	4,509	0.00%
2023/09/06	1	9.93	0	0.00	9.93	1	4,501	0.02%
2023/09/05	0	0.00	9	9.95	9.93	-9	4,436	-0.20%
2023/09/04	2	9.70	0	0.00	9.87	2	4,363	0.05%
2023/08/29	0	0.00	0.8	9.51	9.51	-0.8	4,320	-0.02%
2023/08/25	0	0.00	1	9.36	9.36	-1	4,354	-0.02%
2023/08/24	1	9.22	8	9.28	9.22	-7	4,358	-0.16%
2023/08/23	1	9.24	0	0.00	9.25	1	4,350	0.02%
2023/08/22	0	0.00	1	9.15	9.20	-1	4,361	-0.02%
2023/08/21	6	9.03	0	0.00	9.03	6	4,347	0.14%
2023/08/18	2.2	9.01	2	9.00	9.00	0.2	4,365	0.00%
2023/08/17	2.4	9.01	0	0.00	9.01	2.4	4,365	0.05%
2023/08/16	2.4	9.03	0	0.00	8.98	2.4	4,449	0.05%
2023/08/15	0.1	9.25	1	9.25	9.19	-0.9	4,305	-0.02%
2023/08/14	4.3	9.42	0.4	9.35	9.24	3.9	4,383	0.09%
2023/08/11	2	9.78	0	0.00	9.72	2	4,233	0.05%
2023/08/07	0.3	9.89	10	9.86	9.90	-9.8	4,465	-0.22%
2023/08/04	25.2	9.88	0	0.00	9.84	25.2	4,471	0.56%
2023/08/02	12.3	9.92	220	9.99	9.90	-207.8	4,443	-4.68%	大賣/鉅額交易
2023/08/01	1	9.98	1.2	10.00	10.00	-0.2	4,356	0.00%
2023/07/31	30.3	10.00	0	0.00	9.98	30.3	4,516	0.67%
2023/07/28	12.6	10.01	21	10.05	10.00	-8.4	4,555	-0.18%
2023/07/27	1.2	10.05	2	10.05	10.05	-0.8	4,545	-0.02%
2023/07/26	0	0.00	30	10.25	10.25	-30	4,466	-0.67%
2023/07/25	21	10.15	0	0.00	10.20	21	4,361	0.48%
2023/07/24	0.8	10.20	0	0.00	10.15	0.8	4,338	0.02%
2023/07/21	0	0.00	16	10.25	10.20	-16	4,301	-0.37%
2023/07/20	0	0.00	4	10.20	10.25	-4	4,312	-0.09%
2023/07/19	0	0.00	30	10.20	10.15	-30	4,298	-0.70%
2023/07/18	0	0.00	16	10.12	10.15	-16	4,283	-0.37%
2023/07/17	13	10.10	0.4	10.10	10.10	12.6	4,319	0.29%
2023/07/14	0	0.00	81	10.10	10.10	-81	4,444	-1.82%
2023/07/12	85	10.00	0	10.15	10.00	85	4,783	1.78%
2023/07/11	0	0.00	80	10.10	10.15	-80	4,887	-1.64%
2023/07/10	0	0.00	2	10.00	10.00	-2	5,050	-0.04%
2023/07/07	81	10.00	0	0.00	10.00	81	5,115	1.58%
2023/07/06	6	10.03	0	0.00	10.00	6	5,077	0.12%
2023/07/05	2	10.10	25	10.10	10.10	-23	5,062	-0.45%
2023/07/04	2	10.10	0	0.00	10.10	2	5,076	0.04%
2023/06/30	2	10.05	40	10.20	10.20	-38	5,166	-0.74%
2023/06/29	1.2	10.05	0	0.00	10.05	1.2	5,143	0.02%
2023/06/16	42	10.10	0	0.00	10.10	42	5,096	0.82%
2023/06/14	15	10.15	3	10.10	10.20	12	5,090	0.24%
2023/06/13	2	10.10	0	0.00	10.10	2	5,203	0.04%
2023/06/09	1	10.20	0	0.00	10.25	1	5,416	0.02%
2023/06/08	1	10.20	5	10.25	10.20	-4	5,507	-0.07%
2023/06/07	1	10.25	65	10.25	10.20	-64	5,619	-1.14%
2023/06/05	0	0.00	15	10.25	10.25	-15	5,786	-0.26%
2023/06/02	0	0.00	2	10.20	10.20	-2	5,768	-0.03%
2023/05/31	0	0.00	18	10.19	10.30	-18	5,844	-0.31%
2023/05/24	2.2	10.20	0	0.00	10.20	2.2	6,021	0.04%
2023/05/23	10	10.28	0	0.00	10.25	10	6,034	0.17%
2023/05/22	0	0.00	20	10.35	10.35	-20	6,047	-0.33%
2023/05/19	13	10.17	0	0.00	10.15	13	5,908	0.22%
2023/05/18	0	0.00	8	10.29	10.25	-8	5,908	-0.14%
2023/05/17	0	0.00	4	10.23	10.20	-4	5,802	-0.07%
2023/05/16	0	0.00	2	10.18	10.15	-2	5,770	-0.03%
2023/05/15	10	10.00	0.1	9.96	10.00	9.9	5,700	0.17%
2023/05/11	4	9.93	1	9.90	9.97	3	5,621	0.05%
2023/05/10	1	9.95	0	0.00	9.95	1	5,679	0.02%
2023/05/09	0.3	9.95	0	0.00	9.94	0.3	5,749	0.01%
2023/05/08	1	10.00	0	0.00	10.00	1	5,798	0.02%
2023/05/05	26.3	9.99	4.1	9.98	9.96	22.2	5,977	0.37%
2023/05/04	0	0.00	189	10.12	10.10	-189	5,966	-3.17%	大賣/鉅額交易
2023/05/02	0	0.00	3	10.37	10.35	-3	5,913	-0.05%
2023/04/28	10	10.25	0	0.00	10.25	10	6,021	0.17%
2023/04/27	0	0.00	1	10.10	10.15	-1	5,988	-0.02%
2023/04/26	10	10.05	0	0.00	10.05	10	6,002	0.17%
2023/04/25	0	0.00	13	10.14	10.05	-13	6,047	-0.21%
2023/04/24	15	10.02	0	0.00	10.05	15	6,146	0.24%
2023/04/21	133.6	10.15	0	0.00	10.05	133.6	6,509	2.05%	大買/鉅額交易
2023/04/20	0.9	10.13	5	10.20	10.15	-4.1	6,441	-0.06%
2023/04/19	105	10.20	10	10.10	10.15	95	6,360	1.49%	大買/
2023/04/18	1	10.30	10	10.33	10.30	-9	6,194	-0.15%
2023/04/17	11	10.15	12	10.20	10.20	-1	5,989	-0.02%
2023/04/14	0	0.00	11	10.05	10.05	-11	5,806	-0.19%
2023/04/13	10	9.98	205	10.00	10.00	-195	5,663	-3.44%	大賣/鉅額交易
2023/04/12	195	9.88	15	9.89	9.96	180	5,481	3.28%	大買/鉅額交易
2023/04/10	0	0.00	142	9.84	9.83	-142	5,381	-2.64%	大賣/鉅額交易
2023/04/07	4	9.85	50	9.83	9.83	-46	5,345	-0.86%
2023/04/06	0.1	9.84	15	9.84	9.83	-15	5,298	-0.28%
2023/03/30	0	0.00	1	9.66	9.64	-1	5,131	-0.02%
2023/03/28	0.1	9.57	32	9.56	9.58	-31.9	5,087	-0.63%
2023/03/24	5	9.53	40	9.57	9.53	-35	5,035	-0.70%
2023/03/23	4	9.59	0	0.00	9.59	4	5,007	0.08%
2023/03/22	0	0.00	2	9.58	9.59	-2	4,956	-0.04%
2023/03/21	2	9.52	0	0.00	9.52	2	4,927	0.04%
2023/03/20	6	9.40	0	0.00	9.41	6	4,881	0.12%
2023/03/17	4	9.43	0	0.00	9.40	4	4,844	0.08%
2023/03/16	2	8.95	15	9.07	9.15	-13	4,791	-0.27%
2023/03/15	3	9.45	1.3	9.46	9.25	1.7	4,638	0.04%
2023/03/14	206.2	9.49	4	9.62	9.42	202.2	4,533	4.46%	大買/鉅額交易
2023/03/13	1.1	9.71	1	9.64	9.72	0.1	4,363	0.00%
2023/03/10	27	9.87	0	0.00	9.82	27	4,248	0.64%
2023/03/09	13	9.98	0	0.00	9.96	13	4,124	0.32%
2023/03/08	0.1	9.75	0	0.00	9.85	0.1	3,980	0.00%
2023/03/07	3	9.72	0	0.00	9.75	3	3,908	0.08%
2023/03/06	50	9.70	0	0.00	9.70	50	3,879	1.29%
2023/03/03	2.4	9.68	0	0.00	9.62	2.4	3,870	0.06%
2023/03/02	10	9.72	6	9.82	9.73	4	3,774	0.11%
2023/03/01	0	0.00	5	9.71	9.77	-5	3,710	-0.13%
2023/02/24	0.1	9.70	0.2	9.70	9.71	-0.1	3,614	0.00%
2023/02/20	0	0.00	21	9.71	9.68	-21	3,411	-0.62%
2023/02/16	0	0.00	13	9.71	9.69	-13	3,401	-0.38%
2023/02/13	20	9.67	0	0.00	9.72	20	3,318	0.60%
2023/02/10	0	0.00	195	9.55	9.63	-195	3,220	-6.05%	大賣/鉅額交易
2023/02/08	11.3	9.61	0	0.00	9.60	11.3	3,151	0.36%
2023/02/07	1	9.70	1.2	9.68	9.68	-0.2	3,034	-0.01%
2023/02/06	0	0.00	15	9.71	9.71	-15	2,939	-0.51%
2023/02/03	7.2	9.66	45	9.65	9.74	-37.8	2,862	-1.32%
2023/02/02	0	0.00	13	9.51	9.53	-13	2,642	-0.49%
2023/02/01	0	0.00	1	9.31	9.29	-1	2,465	-0.04%
2023/01/31	0	0.00	3	9.23	9.25	-3	2,425	-0.12%
2023/01/30	0	0.00	2	9.23	9.24	-2	2,378	-0.08%
2023/01/17	0	0.00	1	9.10	9.10	-1	2,227	-0.04%
2023/01/16	2	9.09	0	0.00	9.08	2	2,216	0.09%
2023/01/11	1	9.12	17	9.15	9.11	-16	2,017	-0.79%
2023/01/10	0	0.00	2	8.51	8.51	-2	1,624	-0.12%
2023/01/03	0	0.00	5	8.35	8.35	-5	1,743	-0.29%
2022/12/30	0	0.00	10	8.44	8.39	-10	1,761	-0.57%
2022/12/21	0	0.00	0	8.36	8.32	0	1,986	0.00%
2022/12/19	2	8.43	0	0.00	8.42	2	2,068	0.10%
2022/12/16	0	0.00	11	8.45	8.43	-11	2,076	-0.53%
2022/12/15	0	0.00	5	8.47	8.50	-5	2,103	-0.24%
2022/12/13	0	0.00	5	8.51	8.45	-5	2,123	-0.24%
2022/12/07	0	0.00	5	8.55	8.50	-5	2,188	-0.23%
2022/11/17	0	0.00	5	8.28	8.26	-5	2,478	-0.20%
2022/11/16	1	8.35	0	0.00	8.25	1	2,479	0.04%
2022/11/14	0	0.00	5	8.43	8.41	-5	2,467	-0.20%
2022/11/09	5	8.19	0	0.00	8.17	5	2,457	0.20%
2022/11/07	0	0.00	5	8.11	8.15	-5	2,492	-0.20%
2022/10/28	1	7.96	0	0.00	7.92	1	2,770	0.04%
2022/10/27	1	7.96	0	0.00	7.98	1	2,792	0.04%
2022/10/24	0	0.00	14.1	7.95	7.94	-14.1	2,819	-0.50%
2022/10/20	0.1	7.79	0	0.00	8.11	0.1	2,845	0.00%
2022/10/17	0	0.00	96	7.85	7.93	-96	2,982	-3.22%
2022/10/14	0	0.00	100	8.01	8.00	-100	3,015	-3.32%
2022/10/13	0	7.93	0.2	7.92	7.90	-0.2	3,070	-0.01%
2022/10/12	190	8.05	0	0.00	8.09	190	3,055	6.22%	大買/鉅額交易
2022/10/11	2	8.07	2	8.05	8.04	0	3,106	0.00%
2022/10/07	10	8.23	0	0.00	8.24	10	3,147	0.32%
2022/10/05	3	8.25	0	0.00	8.25	3	3,215	0.09%
2022/10/04	7	8.21	0	0.00	8.23	7	3,273	0.21%
2022/10/03	1	8.15	0	0.00	8.18	1	3,279	0.03%
2022/09/30	1	8.28	0	0.00	8.27	1	3,271	0.03%
2022/09/29	0	0.00	149	8.30	8.38	-149	3,253	-4.58%	大賣/鉅額交易
2022/09/28	82	8.11	0	0.00	8.05	82	3,232	2.54%
2022/09/27	50	8.28	0	0.00	8.28	50	3,194	1.57%
2022/09/23	0	0.00	0.1	8.61	8.62	-0.1	3,197	0.00%
2022/09/16	0	0.00	8	8.75	8.77	-8	3,311	-0.24%
2022/09/15	3	8.75	23	8.74	8.76	-20	3,331	-0.60%
2022/09/14	5	8.66	7	8.67	8.66	-2	3,342	-0.06%
2022/09/13	7	8.73	0.2	8.77	8.75	6.8	3,399	0.20%
2022/09/12	1	8.73	0.1	8.78	8.79	0.9	3,430	0.02%
2022/09/07	1.1	8.51	0.2	8.54	8.47	0.9	3,395	0.03%
2022/09/05	0.1	8.66	0	0.00	8.72	0.1	3,409	0.00%
2022/09/02	1	8.71	0	0.00	8.70	1	3,445	0.03%
2022/09/01	1	8.61	0	0.00	8.64	1	3,425	0.03%
2022/08/31	0.1	8.68	0	0.00	8.69	0.1	3,433	0.00%
2022/08/29	0	0.00	1	8.53	8.51	-1	3,489	-0.03%
2022/08/26	0	8.59	3	8.64	8.61	-3	3,551	-0.08%
2022/08/25	0	8.57	4	8.62	8.58	-4	3,549	-0.11%
2022/08/23	0	0.00	1	8.46	8.46	-1	3,590	-0.03%
2022/08/22	1	8.45	0	0.00	8.49	1	3,760	0.03%
2022/08/18	0.1	8.61	0	0.00	8.57	0.1	3,840	0.00%
2022/08/17	0	8.59	13	8.59	8.60	-13	3,856	-0.34%
2022/08/15	0.3	8.55	0	0.00	8.57	0.3	3,885	0.01%
2022/08/11	1.1	8.49	0	0.00	8.51	1.1	3,970	0.03%
2022/08/10	3	8.28	0	0.00	8.31	3	4,063	0.07%
2022/08/09	3	8.19	190	8.23	8.25	-187	4,059	-4.61%	大賣/鉅額交易
2022/08/05	8	8.16	190	8.15	8.18	-182	4,125	-4.41%	大賣/鉅額交易
2022/08/02	2	8.12	0	0.00	8.16	2	4,397	0.05%
2022/07/29	2	8.19	0	0.00	8.16	2	4,750	0.04%
2022/07/28	0	0.00	10	8.23	8.21	-10	4,839	-0.21%
2022/07/27	112	8.18	0	0.00	8.19	112	4,877	2.30%	大買/鉅額交易
2022/07/26	213	8.16	60	8.17	8.28	153	4,906	3.12%	大買/鉅額交易
2022/07/25	87	8.15	0	0.00	8.15	87	4,864	1.79%
2022/07/22	1	8.05	220	8.07	8.08	-219	4,933	-4.44%	大賣/鉅額交易
2022/07/21	207	7.94	0	0.00	7.95	207	4,994	4.14%	大買/鉅額交易
2022/07/20	3	8.02	0	0.00	7.94	3	5,092	0.06%
2022/07/15	11.1	8.10	0	0.00	8.09	11.1	5,469	0.20%
2022/07/14	10	8.16	0	0.00	8.21	10	5,518	0.18%
2022/07/11	1	8.37	0	0.00	8.34	1	6,160	0.02%
2022/07/08	2	8.46	0	0.00	8.42	2	6,481	0.03%
2022/07/07	0	0.00	10	8.35	8.41	-10	6,779	-0.15%
2022/07/01	0	0.00	10	8.50	8.46	-10	8,621	-0.12%
2022/06/30	4	8.74	0	0.00	8.70	4	9,074	0.04%
2022/06/29	1	8.82	0	0.00	8.83	1	9,407	0.01%
2022/06/24	2	8.85	2	8.95	8.89	0	10,461	0.00%
2022/06/22	1	8.76	0	0.00	8.74	1	11,458	0.01%
2022/06/20	1	8.60	360.6	8.63	8.61	-359.6	14,799	-2.43%	大賣/鉅額交易
2022/06/17	1	8.72	0	0.00	8.70	1	15,281	0.01%
2022/06/16	1	8.93	1	9.03	8.81	0	15,533	0.00%
2022/06/15	2	8.88	0	0.00	8.89	2	15,966	0.01%
2022/06/14	2	8.82	0	0.00	8.85	2	16,129	0.01%
2022/06/13	2	8.70	0	0.00	8.71	2	16,142	0.01%
2022/06/09	0	0.00	1	9.00	9.04	-1	16,190	-0.01%
2022/06/08	1.6	8.98	0	0.00	8.97	1.6	16,215	0.01%
2022/06/07	1	8.86	0	0.00	8.86	1	16,225	0.01%
2022/06/01	5	8.83	10	8.85	8.80	-5	16,390	-0.03%
2022/05/31	0	0.00	3	8.78	8.83	-3	16,419	-0.02%
2022/05/27	22	8.63	12	8.64	8.62	10	16,255	0.06%
2022/05/25	3	8.61	0	0.00	8.60	3	16,281	0.02%
2022/05/23	3	8.59	0	0.00	8.65	3	16,384	0.02%
2022/05/19	1	8.48	0	0.00	8.55	1	16,506	0.01%
2022/05/18	0	0.00	1	8.71	8.70	-1	16,597	-0.01%
2022/05/16	11	8.55	0	0.00	8.59	11	16,571	0.07%
2022/05/13	130	8.55	4	8.55	8.61	126	16,657	0.76%	大買/鉅額交易
2022/05/12	127	8.62	0	0.00	8.48	127	16,737	0.76%	大買/鉅額交易
2022/05/11	103	8.75	4	8.79	8.76	99	16,784	0.59%	大買/
2022/05/10	14	8.45	114	8.92	8.95	-100	16,831	-0.59%	大賣/
2022/05/09	110	8.80	100	8.77	8.67	10	16,916	0.06%	大買/
2022/05/06	25	9.18	0	0.00	9.13	25	16,773	0.15%
2022/05/05	7	9.36	0	0.00	9.35	7	16,890	0.04%
2022/05/03	47.1	9.38	0	0.00	9.38	47.1	16,900	0.28%
2022/04/28	61	9.52	7	9.45	9.50	54	17,102	0.32%
2022/04/27	26	9.54	0	0.00	9.55	26	17,147	0.15%
2022/04/26	1	9.78	0	0.00	9.76	1	17,355	0.01%
2022/04/25	23	9.67	0	0.00	9.67	23	17,660	0.13%
2022/04/22	3	9.60	30	9.83	9.99	-27	18,078	-0.15%
2022/04/21	0.1	9.66	0	0.00	9.68	0.1	19,660	0.00%
2022/04/20	2.1	9.64	270	9.68	9.77	-267.9	20,780	-1.29%	大賣/鉅額交易
2022/04/19	3	9.68	9	9.67	9.69	-6	20,910	-0.03%
2022/04/18	65	9.61	160	9.60	9.55	-95	21,217	-0.45%	大賣/
2022/04/15	35	9.96	49	9.94	9.96	-14	20,854	-0.07%
2022/04/14	68	10.08	50	10.15	10.00	18	20,616	0.09%
2022/04/13	63	10.21	4	10.25	10.30	59	20,313	0.29%
2022/04/12	181	10.22	0.5	10.20	10.15	180.5	20,010	0.90%	大買/鉅額交易
2022/04/11	319	10.35	4	10.40	10.35	315	19,793	1.59%	大買/鉅額交易
2022/04/08	21	10.43	6	10.60	10.65	15	19,271	0.08%
2022/04/07	363	10.58	200	10.67	10.50	163	18,920	0.86%	大買/大賣/鉅額交易
2022/04/06	155	10.35	219	10.48	10.60	-64	18,120	-0.35%	大買/大賣/
2022/04/01	1	10.25	323	10.43	10.35	-322	17,639	-1.83%	大賣/鉅額交易
2022/03/31	1	10.40	1	10.45	10.25	0	17,251	0.00%
2022/03/30	45	10.30	0	0.00	10.25	45	16,852	0.27%
2022/03/29	50	10.18	14	10.08	10.10	36	16,509	0.22%
2022/03/28	204	10.25	18	10.15	10.20	186	16,133	1.15%	大買/鉅額交易
2022/03/25	330	10.32	27	10.37	10.30	303	15,702	1.93%	大買/鉅額交易
2022/03/24	55	10.93	37	10.89	10.65	18	15,059	0.12%
2022/03/23	92	10.61	64	10.76	11.00	28	12,773	0.22%
2022/03/22	106	9.91	173	9.86	10.00	-67	11,587	-0.58%	大買/大賣/
2022/03/21	124	9.60	89	9.64	9.62	35	11,062	0.32%	大買/
2022/03/18	54	9.41	80	9.36	9.50	-26	10,790	-0.24%
2022/03/17	0	0.00	46	9.14	9.11	-46	10,324	-0.45%
2022/03/16	0	0.00	6	9.00	9.01	-6	10,146	-0.06%
2022/03/14	0	0.00	20	9.00	9.02	-20	10,018	-0.20%
2022/03/11	0	0.00	110	8.90	8.95	-110	9,950	-1.11%	大賣/鉅額交易
2022/03/10	0	0.00	12.4	8.86	8.87	-12.4	9,891	-0.13%
2022/03/09	0	0.00	22.1	8.65	8.64	-22.1	9,807	-0.23%
2022/03/08	0.1	8.47	1.8	8.51	8.44	-1.7	9,738	-0.02%
2022/03/07	14.1	8.54	0	0.00	8.53	14.1	9,669	0.15%
2022/03/03	0	0.00	10	8.97	8.94	-10	9,525	-0.10%
2022/03/02	0.4	8.91	0	0.00	8.90	0.4	9,506	0.00%
2022/03/01	1.3	8.91	10	8.94	8.95	-8.7	9,498	-0.09%
2022/02/25	29.3	8.83	0	0.00	8.81	29.3	9,463	0.31%
2022/02/24	8.4	8.94	8	8.91	8.86	0.4	9,396	0.00%
2022/02/23	11.4	9.01	0	0.00	9.01	11.4	9,317	0.12%
2022/02/22	36.4	8.98	5	8.96	9.01	31.4	9,350	0.34%
2022/02/21	10.8	9.11	0	0.00	9.11	10.8	9,318	0.12%
2022/02/18	8	9.09	14.4	9.16	9.12	-6.4	9,325	-0.07%
2022/02/17	22.1	9.11	0	0.00	9.11	22.1	9,214	0.24%
2022/02/16	0.4	9.05	3	9.03	9.06	-2.6	9,119	-0.03%
2022/02/15	7	9.01	0	0.00	9.00	7	9,066	0.08%
2022/02/14	15.2	9.02	0	0.00	9.02	15.2	8,916	0.17%
2022/02/11	0	0.00	11	9.07	9.07	-11	8,777	-0.13%
2022/02/10	0	0.00	10	8.98	8.94	-10	8,615	-0.12%
2022/02/08	9	8.90	5	8.99	9.02	4	8,251	0.05%
2022/02/07	1	8.75	38.9	8.81	8.88	-37.9	8,106	-0.47%
2022/01/26	9.2	8.48	0.6	8.49	8.52	8.6	7,883	0.11%
2022/01/25	13.1	8.41	0	0.00	8.39	13.1	7,810	0.17%
2022/01/24	6.1	8.46	0	0.00	8.52	6.1	7,709	0.08%
2022/01/21	135	8.65	22.2	8.61	8.55	112.8	7,568	1.49%	大買/鉅額交易
2022/01/20	0	0.00	3.9	8.74	8.75	-3.9	7,404	-0.05%
2022/01/19	38	8.79	1	9.00	8.76	37	7,290	0.51%
2022/01/18	5.3	8.79	50	8.92	8.93	-44.7	6,927	-0.65%
2022/01/17	131.7	8.81	89	8.79	8.65	42.7	6,473	0.66%	大買/
2022/01/14	46.1	9.37	43	9.30	9.00	3.1	5,870	0.05%
2022/01/13	36	8.76	80.8	8.80	9.14	-44.8	4,048	-1.11%
2022/01/12	24	8.30	1	8.33	8.31	23	2,840	0.81%
2022/01/11	240	8.20	206	8.37	8.30	34	2,605	1.30%	大買/大賣/
2022/01/10	0.5	8.03	0	0.00	8.06	0.5	2,213	0.02%
2022/01/07	0	0.00	15.5	8.02	8.02	-15.5	2,181	-0.71%
2022/01/06	0	0.00	0.9	8.02	8.01	-0.9	2,177	-0.04%
2022/01/04	0	0.00	0.1	8.01	7.98	-0.1	2,184	-0.01%
2022/01/03	0	0.00	37.4	7.99	7.99	-37.4	2,170	-1.72%
2021/12/30	5.1	7.99	0	0.00	8.00	5.1	2,177	0.24%
2021/12/28	0	0.00	5	7.91	7.94	-5	2,137	-0.23%
2021/12/22	0	0.00	1	7.89	7.88	-1	2,205	-0.05%
2021/12/21	0	0.00	0.4	7.91	7.90	-0.4	2,210	-0.02%
2021/12/20	5	7.90	6	7.90	7.90	-1	2,217	-0.05%
2021/12/17	0.1	7.89	0	0.00	7.89	0.1	2,235	0.00%
2021/12/16	0.2	7.89	0	0.00	7.88	0.2	2,296	0.01%
2021/12/15	5	7.87	0	0.00	7.88	5	2,495	0.20%
2021/12/13	0	0.00	1	7.94	7.93	-1	3,334	-0.03%
2021/12/09	0	7.93	0.2	7.99	7.95	-0.2	3,722	-0.01%
2021/12/08	0	7.93	0	0.00	7.94	0	3,835	0.00%
2021/12/06	5	7.82	0	0.00	7.83	5	3,916	0.13%
2021/12/03	1.3	7.84	0	0.00	7.84	1.3	4,061	0.03%
2021/12/02	5.6	7.77	0	0.00	7.77	5.6	4,361	0.13%
2021/12/01	0.3	7.86	0	0.00	7.86	0.3	4,440	0.01%
2021/11/30	0.9	7.84	0	0.00	7.76	0.9	4,512	0.02%
2021/11/29	10.1	7.79	0	0.00	7.83	10.1	4,536	0.22%
2021/11/26	0.7	7.89	0	0.00	7.89	0.7	4,617	0.02%
2021/11/25	3.3	7.99	0	0.00	7.98	3.3	4,640	0.07%
2021/11/24	0.3	7.99	0	0.00	7.98	0.3	4,721	0.01%
2021/11/23	40.2	8.00	0	0.00	7.95	40.2	4,788	0.84%
2021/11/22	2	7.99	0	0.00	7.99	2	4,837	0.04%
2021/11/19	0	0.00	0.3	8.13	8.04	-0.3	4,822	-0.01%
2021/11/18	20	8.21	5.3	8.27	8.17	14.7	4,835	0.30%
2021/11/17	0	0.00	5	8.10	8.12	-5	4,879	-0.10%
2021/11/15	0.3	7.96	5	8.00	7.93	-4.7	4,740	-0.10%
2021/11/11	0.1	7.88	0	0.00	7.90	0.1	4,677	0.00%
2021/11/08	0	0.00	3	7.90	7.92	-3	4,681	-0.06%
2021/11/05	5	7.83	0	0.00	7.84	5	4,666	0.11%
2021/11/04	10	7.85	0	0.00	7.85	10	4,660	0.21%
2021/10/29	5	7.80	0	0.00	7.80	5	4,657	0.11%
2021/10/28	0.5	7.80	0	0.00	7.79	0.5	4,650	0.01%
2021/10/27	6	7.87	0	0.00	7.82	6	4,625	0.13%
2021/10/25	0	0.00	4	7.89	7.89	-4	4,592	-0.09%
2021/10/21	0	0.00	1	7.91	7.91	-1	4,651	-0.02%
2021/10/20	10	7.86	0	0.00	7.88	10	4,637	0.22%
2021/10/18	0	0.00	1	7.94	7.94	-1	4,688	-0.02%
2021/10/14	10	7.86	1	7.87	7.88	9	4,720	0.19%
2021/10/08	10	7.62	0	0.00	7.62	10	4,800	0.21%
2021/10/04	0	0.00	9	7.60	7.57	-9	4,812	-0.19%
2021/09/29	0	0.00	5	7.56	7.55	-5	4,739	-0.11%
2021/09/28	0	0.00	15	7.65	7.66	-15	4,709	-0.32%
2021/09/24	5	7.53	2	7.53	7.53	3	4,675	0.06%
2021/09/23	10	7.57	11	7.56	7.53	-1	4,647	-0.02%
2021/09/22	10	7.60	0.5	7.60	7.52	9.5	4,606	0.21%
2021/09/17	2	7.99	0	0.00	7.80	2	4,428	0.05%
2021/09/16	6	8.27	0	0.00	8.33	6	3,846	0.16%
2021/09/15	0	0.00	8	8.45	8.50	-8	3,576	-0.22%
2021/09/13	0	0.00	3	8.10	8.12	-3	3,185	-0.09%
2021/09/10	0	0.00	30	7.94	7.96	-30	3,084	-0.97%
2021/09/08	0	7.64	0	0.00	7.72	0	2,992	0.00%
2021/09/07	6	8.11	25	7.93	8.19	-19	2,863	-0.66%
2021/09/03	0	0.00	5.1	7.70	7.71	-5.1	2,491	-0.20%
2021/09/02	0	0.00	2	7.54	7.58	-2	2,399	-0.08%
2021/09/01	1	7.62	5	7.59	7.62	-4	2,356	-0.17%
2021/08/30	1	7.54	30	7.53	7.49	-29	2,203	-1.32%
2021/08/27	0	0.00	2	7.34	7.36	-2	2,117	-0.09%
2021/08/26	10	7.21	40	7.26	7.27	-30	2,036	-1.47%
2021/08/25	0	0.00	30	7.24	7.20	-30	2,005	-1.50%
2021/08/24	0	0.00	30.5	7.22	7.22	-30.5	1,964	-1.55%
2021/08/23	0	0.00	1.2	7.06	7.13	-1.2	1,894	-0.06%
2021/08/20	30.2	6.81	0	0.00	6.82	30.2	1,758	1.72%
2021/08/19	1	6.83	0	0.00	6.83	1	1,814	0.06%
2021/08/18	1	6.86	0	0.00	6.90	1	1,808	0.06%
2021/08/17	0.3	6.89	1	6.88	6.87	-0.7	1,807	-0.04%
2021/08/13	0.2	6.94	0	0.00	6.94	0.2	1,793	0.01%
2021/08/10	0.3	6.93	0	0.00	6.93	0.3	1,879	0.01%
2021/08/09	0.3	6.96	0	0.00	6.95	0.3	1,962	0.02%
2021/08/06	1.3	6.96	0	0.00	6.96	1.3	2,007	0.06%
2021/08/04	0.3	6.98	0	0.00	6.98	0.3	2,227	0.01%
2021/08/03	0.3	6.99	0	0.00	6.98	0.3	2,294	0.01%
2021/08/02	0.3	7.02	0	0.00	7.02	0.3	2,401	0.01%
2021/07/30	0.1	7.02	0	0.00	7.02	0.1	2,421	0.01%
2021/07/28	2	6.94	0	0.00	6.96	2	2,526	0.08%
2021/07/27	31	7.04	0	0.00	7.01	31	2,562	1.21%
2021/07/26	0.2	7.06	0	0.00	7.06	0.2	2,636	0.01%
2021/07/23	0	0.00	4	7.28	7.27	-4	2,669	-0.15%
2021/07/20	4.4	7.28	0	0.00	7.28	4.4	2,828	0.16%
2021/07/16	4	7.23	0	0.00	7.22	4	2,971	0.13%
2021/07/15	0	0.00	30	7.16	7.15	-30	2,967	-1.01%
2021/07/14	0.4	7.11	20	7.13	7.11	-19.6	3,030	-0.65%
2021/06/30	20	7.06	0	0.00	7.08	20	3,594	0.56%
2021/06/25	0	0.00	0.5	7.10	7.08	-0.5	3,618	-0.01%
2021/06/24	12	7.09	72	7.08	7.08	-60	3,622	-1.66%
2021/06/23	0	0.00	20	7.05	7.12	-20	3,634	-0.55%
2021/06/22	10	6.97	30	6.95	6.95	-20	3,609	-0.55%
2021/06/21	2	6.88	0	0.00	6.90	2	3,632	0.06%
2021/06/18	10	6.94	10	6.98	6.98	0	3,641	0.00%
2021/06/17	0.5	6.97	70	6.98	6.99	-69.5	3,657	-1.90%
2021/06/16	10	6.92	11	6.95	6.93	-1	3,667	-0.03%
2021/06/15	11	6.94	10	6.97	6.95	1	3,669	0.03%
2021/06/11	10.1	6.99	0	0.00	6.98	10.1	3,688	0.27%
2021/06/10	0	0.00	50	7.03	7.01	-50	3,710	-1.35%
2021/06/09	20	7.04	10	7.10	6.99	10	3,737	0.27%
2021/06/04	30	7.08	0	0.00	7.08	30	3,842	0.78%
2021/06/02	0	0.00	306	7.07	7.10	-306	3,897	-7.85%	大賣/鉅額交易
2021/05/25	7	6.94	0	0.00	6.91	7	3,909	0.18%
2021/05/21	0	0.00	30	6.91	6.88	-30	3,979	-0.75%
2021/05/20	20	6.83	0	0.00	6.83	20	3,975	0.50%
2021/05/18	10	6.70	10	6.75	6.93	0	3,945	0.00%
2021/05/17	30	6.66	30	6.65	6.65	0	3,939	0.00%
2021/05/14	16	6.96	0	0.00	6.88	16	3,874	0.41%
2021/05/13	6	6.82	2	6.91	6.90	4	3,822	0.10%
2021/05/12	83	7.01	0	0.00	6.92	83	3,734	2.22%
2021/05/11	20	7.32	0.3	7.45	7.35	19.7	3,619	0.54%
2021/05/07	273	7.26	0	0.00	7.24	273	3,480	7.84%	大買/鉅額交易
2021/05/06	0	0.00	50	7.26	7.24	-50	3,465	-1.44%
2021/05/05	50	7.10	5	7.08	7.19	45	3,426	1.31%
2021/05/04	100	7.15	111	7.24	7.17	-11	3,360	-0.33%	大賣/
2021/05/03	30	7.46	110	7.40	7.40	-80	3,289	-2.43%	大賣/
2021/04/29	100	7.56	20.2	7.60	7.56	79.8	3,208	2.49%
2021/04/28	5	7.57	10.3	7.58	7.61	-5.3	3,148	-0.17%
2021/04/27	0	0.00	300	7.55	7.52	-300	3,071	-9.77%	大賣/鉅額交易
2021/04/26	0.2	7.56	0	0.00	7.56	0.2	3,016	0.01%
2021/04/22	320	7.42	27	7.60	7.49	293	2,892	10.13%	大買/鉅額交易
2021/04/21	1	7.34	1	7.37	7.35	0	2,721	0.00%
2021/04/20	1	7.41	20	7.40	7.42	-19	2,676	-0.71%
2021/04/19	30	7.43	30	7.30	7.45	0	2,619	0.00%
2021/04/16	0	0.00	402	7.15	7.17	-402	2,458	-16.35%	大賣/鉅額交易
2021/04/14	30	7.06	0	0.00	7.08	30	2,393	1.25%
2021/04/13	52	7.11	22	7.13	7.08	30	2,361	1.27%
2021/04/12	0	0.00	50	7.00	7.02	-50	2,250	-2.22%
2021/04/09	10	6.93	10	6.97	6.94	0	2,255	0.00%
2021/04/07	52	6.97	0	0.00	6.95	52	2,428	2.14%
2021/04/01	0	0.00	1	6.98	7.00	-1	2,521	-0.04%
2021/03/31	0.2	6.97	50	7.01	7.00	-49.8	2,570	-1.94%
2021/03/30	400	6.96	1	6.96	6.95	399	2,556	15.61%	大買/鉅額交易
2021/03/26	3	6.93	1	6.93	6.94	2	2,531	0.08%
2021/03/25	0	0.00	100	6.88	6.91	-100	2,531	-3.95%
2021/03/23	0	0.00	30	6.87	6.88	-30	2,494	-1.20%
2021/03/22	0	0.00	20	6.89	6.91	-20	2,490	-0.80%
2021/03/18	0	0.00	10	7.00	6.94	-10	2,471	-0.40%
2021/03/17	50	7.00	0	0.00	6.99	50	2,461	2.03%
2021/03/16	50.2	7.02	0	0.00	7.04	50.2	2,437	2.06%
2021/03/15	10	7.02	1	7.04	7.04	9	2,429	0.37%
2021/03/12	0	0.00	100	7.00	7.00	-100	2,421	-4.13%
2021/03/11	1	7.01	0	0.00	7.00	1	2,415	0.04%
2021/03/10	0	0.00	50	6.96	6.97	-50	2,378	-2.10%
2021/03/09	0	0.00	20	6.94	6.97	-20	2,360	-0.85%
2021/03/08	21	6.87	1	6.90	6.88	20	2,333	0.86%
2021/03/05	50	6.92	0	0.00	6.94	50	2,309	2.16%
2021/03/04	20	6.88	20	6.92	6.95	0	2,335	0.00%
2021/03/03	0	0.00	20	6.91	6.97	-20	2,324	-0.86%
2021/03/02	0	0.00	10	6.91	6.85	-10	2,313	-0.43%
2021/02/26	90	6.89	10	6.89	6.87	80	2,315	3.46%
2021/02/25	0	0.00	11	6.99	6.99	-11	2,300	-0.48%
2021/02/24	100	6.95	0	0.00	6.90	100	2,274	4.40%
2021/02/23	0	0.00	12	6.85	6.91	-12	2,245	-0.53%
2021/02/22	49	6.80	60	6.80	6.80	-11	2,224	-0.49%
2021/02/19	41	6.75	0	0.00	6.77	41	2,243	1.83%
2021/02/18	80	6.72	0	0.00	6.78	80	2,254	3.55%
2021/02/17	30	6.69	0	0.00	6.72	30	2,273	1.32%
2021/02/05	0	0.00	51	6.65	6.60	-51	2,248	-2.27%
2021/01/29	23	6.60	0	0.00	6.57	23	2,443	0.94%
2021/01/28	10	6.60	10	6.62	6.63	0	2,426	0.00%
2021/01/25	0	0.00	2	6.67	6.68	-2	2,482	-0.08%
2021/01/22	20	6.62	11	6.70	6.62	9	2,525	0.36%
2021/01/21	0	0.00	50	6.63	6.65	-50	2,571	-1.94%
2021/01/20	101	6.66	0	0.00	6.61	101	2,633	3.83%	大買/鉅額交易
2021/01/19	0	0.00	420	6.72	6.75	-420	2,647	-15.87%	大賣/鉅額交易
2021/01/18	44	6.72	8	6.76	6.76	36	3,005	1.20%
2021/01/15	1	6.81	0	0.00	6.81	1	2,993	0.03%
2021/01/13	0	0.00	2	6.89	6.89	-2	2,997	-0.07%
2021/01/12	0	0.00	6.8	6.86	6.82	-6.8	2,974	-0.23%
2021/01/11	0	0.00	50	6.95	6.91	-50	2,961	-1.69%
2021/01/07	0	0.00	13	6.83	6.87	-13	2,932	-0.44%
2021/01/06	1	6.83	1	6.80	6.79	0	2,929	0.00%
2021/01/05	220	6.83	2	6.83	6.88	218	2,912	7.48%	大買/鉅額交易
2021/01/04	214	6.85	10	6.83	6.86	204	2,917	6.99%	大買/鉅額交易
2020/12/31	0	0.00	421	6.90	6.93	-421	2,891	-14.56%	大賣/鉅額交易
2020/12/30	5	6.91	0	0.00	6.94	5	2,841	0.18%
2020/12/29	0	0.00	71	6.73	6.77	-71	2,721	-2.61%
2020/12/28	0	0.00	43	6.66	6.68	-43	2,655	-1.62%
2020/12/25	10	6.53	30	6.58	6.59	-20	2,613	-0.77%
2020/12/24	0	0.00	10	6.54	6.54	-10	2,553	-0.39%
2020/12/22	10	6.51	3	6.50	6.50	7	2,544	0.28%
2020/12/21	3	6.55	0	0.00	6.53	3	2,574	0.12%
2020/12/18	0	0.00	20	6.54	6.52	-20	2,572	-0.78%
2020/12/16	20	6.51	41	6.54	6.55	-21	2,604	-0.81%
2020/12/15	0	0.00	300	6.47	6.49	-300	2,580	-11.62%	大賣/鉅額交易
2020/12/14	10	6.50	10	6.52	6.52	0	2,556	0.00%
2020/12/10	30	6.50	30	6.50	6.49	0	2,554	0.00%
2020/12/09	40	6.53	0	0.00	6.53	40	2,574	1.55%
2020/12/08	30	6.57	0	0.00	6.56	30	2,571	1.17%
2020/12/07	20	6.59	112	6.60	6.61	-92	2,560	-3.59%	大賣/
2020/12/04	0	0.00	118	6.60	6.61	-118	2,543	-4.64%	大賣/鉅額交易
2020/12/03	15	6.57	0	0.00	6.59	15	2,537	0.59%
2020/12/02	440	6.61	20	6.62	6.60	420	2,545	16.50%	大買/鉅額交易
2020/11/30	15	6.64	15	6.65	6.60	0	2,531	0.00%
2020/11/26	10	6.61	10	6.63	6.61	0	2,502	0.00%
2020/11/25	40	6.62	15	6.64	6.62	25	2,493	1.00%
2020/11/24	15	6.61	0	0.00	6.60	15	2,464	0.61%
2020/11/23	20	6.62	30	6.65	6.63	-10	2,436	-0.41%
2020/11/19	55	6.61	50	6.60	6.61	5	2,394	0.21%
2020/11/18	0	0.00	22	6.59	6.60	-22	2,377	-0.93%
2020/11/17	0	0.00	5	6.55	6.56	-5	2,349	-0.21%
2020/11/16	0	0.00	10	6.56	6.55	-10	2,363	-0.42%
2020/11/13	10	6.52	16	6.53	6.53	-6	2,333	-0.26%
2020/11/12	30	6.52	1	6.53	6.52	29	2,321	1.25%
2020/11/11	25	6.54	57	6.57	6.58	-32	2,293	-1.40%
2020/11/10	321	6.48	20	6.48	6.47	301	2,202	13.66%	大買/鉅額交易
2020/11/09	14	6.44	20	6.46	6.43	-6	2,146	-0.28%
2020/11/06	10	6.41	10	6.43	6.43	0	2,116	0.00%
2020/11/05	16	6.41	0	0.00	6.42	16	2,117	0.76%
2020/11/04	10	6.42	10	6.44	6.42	0	2,125	0.00%
2020/11/03	0	0.00	10	6.44	6.45	-10	2,117	-0.47%
2020/11/02	15	6.38	11	6.39	6.40	4	2,093	0.19%
2020/10/30	25	6.41	10	6.41	6.41	15	2,095	0.72%
2020/10/29	30	6.40	32	6.42	6.44	-2	2,093	-0.10%
2020/10/28	129	6.46	26	6.47	6.47	103	2,063	4.99%	大買/鉅額交易
2020/10/27	125	6.45	34	6.48	6.48	91	2,047	4.44%	大買/
2020/10/26	87	6.47	101	6.49	6.50	-14	2,049	-0.68%	大賣/
2020/10/23	12	6.54	0	0.00	6.54	12	1,728	0.69%
2020/10/22	50	6.56	10	6.57	6.55	40	1,742	2.29%
2020/10/21	20	6.56	11	6.57	6.57	9	1,738	0.52%
2020/10/20	20	6.62	0	0.00	6.61	20	1,729	1.16%
2020/10/19	0	0.00	10	6.65	6.65	-10	1,721	-0.58%
2020/10/16	10	6.61	0	0.00	6.61	10	1,724	0.58%
2020/10/15	10	6.62	30	6.65	6.65	-20	1,781	-1.12%
2020/10/14	20	6.61	10	6.62	6.61	10	1,764	0.57%
2020/10/13	27	6.61	17	6.63	6.63	10	1,751	0.57%
2020/10/12	42	6.65	20	6.66	6.64	22	1,738	1.27%
2020/10/08	40	6.66	30	6.67	6.67	10	1,719	0.58%
2020/10/07	61	6.68	42	6.70	6.70	19	1,672	1.14%
2020/10/06	80	6.71	80	6.73	6.74	0	1,654	0.00%
2020/10/05	34	6.69	59	6.74	6.77	-25	1,643	-1.52%
2020/09/30	25	6.71	0	0.00	6.72	25	1,646	1.52%
2020/09/29	42	6.74	20	6.75	6.74	22	1,647	1.34%
2020/09/25	0	0.00	36	6.68	6.73	-36	1,677	-2.15%
2020/09/24	31	6.63	0	0.00	6.63	31	1,664	1.86%
2020/09/23	20	6.80	22	6.83	6.80	-2	1,625	-0.12%
2020/09/22	25	6.87	20	6.91	6.89	5	1,604	0.31%
2020/09/18	0	0.00	5	7.07	7.05	-5	1,574	-0.32%
2020/09/17	5	7.01	10	7.04	7.04	-5	1,567	-0.32%
2020/09/16	20	6.99	20	7.01	7.02	0	1,565	0.00%
2020/09/15	20	7.01	10	7.04	7.01	10	1,564	0.64%
2020/09/11	5	6.91	5	6.93	6.97	0	1,514	0.00%
2020/09/10	0	0.00	1	6.86	6.90	-1	1,495	-0.07%
2020/09/09	10	6.80	10	6.83	6.90	0	1,495	0.00%
2020/09/08	10	6.86	1	6.89	6.87	9	1,489	0.60%
2020/08/26	1.1	6.79	0	0.00	6.76	1.1	1,476	0.08%
2020/08/24	4	6.70	0	0.00	6.70	4	1,480	0.27%
2020/08/21	11	6.66	15	6.69	6.75	-4	1,474	-0.27%
2020/08/20	11	6.72	5	6.65	6.65	6	1,465	0.41%
2020/08/19	1	6.80	5	6.82	6.80	-4	1,431	-0.28%
2020/08/18	5	6.76	10	6.80	6.80	-5	1,419	-0.35%
2020/08/14	5	6.75	10	6.77	6.76	-5	1,420	-0.35%
2020/08/13	5	6.76	0	0.00	6.76	5	1,420	0.35%
2020/08/12	10	6.79	5	6.79	6.79	5	1,414	0.35%
2020/08/11	0	0.00	25	6.83	6.83	-25	1,402	-1.78%
2020/08/10	5	6.69	10	6.74	6.76	-5	1,371	-0.36%
2020/08/07	5	6.70	0	0.00	6.71	5	1,355	0.37%
2020/08/06	5	6.68	13	6.72	6.71	-8	1,339	-0.60%
2020/08/05	13	6.67	5	6.69	6.69	8	1,329	0.60%
2020/08/04	25	6.70	8	6.74	6.70	17	1,311	1.30%
2020/08/03	5	6.82	0	0.00	6.77	5	1,258	0.40%
2020/07/31	0	0.00	1	6.93	6.91	-1	1,223	-0.08%
2020/07/30	6	7.32	5	7.34	7.31	1	1,170	0.09%
2020/07/29	13	7.32	10	7.36	7.30	3	1,107	0.27%
2020/07/27	2	7.28	0	0.00	7.27	2	1,065	0.19%
2020/07/24	14	7.37	0	0.00	7.35	14	1,066	1.31%
2020/07/20	10	7.30	0	0.00	7.32	10	950	1.05%
2020/07/17	5	7.36	5	7.34	7.33	0	946	0.00%
2020/07/13	5	7.26	5	7.28	7.29	0	966	0.00%
2020/07/10	0	0.00	5	7.25	7.25	-5	972	-0.51%
2020/07/08	0	0.00	5	7.31	7.31	-5	982	-0.51%
2020/07/07	10	7.25	10	7.28	7.28	0	998	0.00%
2020/07/06	25	7.24	25	7.27	7.28	0	1,005	0.00%
2020/07/03	21	7.21	20	7.24	7.22	1	993	0.10%
2020/07/02	10	7.21	0	0.00	7.24	10	1,003	1.00%
2020/07/01	10	7.21	0	0.00	7.20	10	1,025	0.97%
2020/06/29	5	7.18	5	7.21	7.25	0	1,045	0.00%
2020/06/23	19	7.24	4	7.23	7.26	15	1,058	1.42%
2020/06/19	5	7.26	5	7.28	7.26	0	1,098	0.00%
2020/06/17	5	7.22	5	7.26	7.30	0	1,173	0.00%
2020/06/15	20	7.13	20	7.17	7.17	0	1,239	0.00%
2020/06/12	5	7.05	5	7.09	7.15	0	1,266	0.00%
2020/06/11	5	7.21	5	7.24	7.20	0	1,313	0.00%
2020/06/10	2	7.31	0	0.00	7.32	2	1,358	0.15%
2020/06/08	2	7.25	10	7.25	7.28	-8	1,497	-0.53%
2020/06/03	0	0.00	10	7.20	7.20	-10	1,566	-0.64%
2020/06/02	10	7.04	20	7.08	7.07	-10	1,557	-0.64%
2020/05/29	20	6.97	10	7.04	6.92	10	1,551	0.64%
2020/05/28	25	7.06	5	7.03	7.03	20	1,541	1.30%
2020/05/27	0	0.00	2	7.09	7.08	-2	1,546	-0.13%
2020/05/26	3	7.01	3	7.06	7.10	0	1,550	0.00%
2020/05/25	5	7.01	5	7.03	7.03	0	1,545	0.00%
2020/05/21	5	7.12	5	7.14	7.13	0	1,536	0.00%
2020/05/20	6	7.12	5	7.13	7.11	1	1,545	0.06%
2020/05/19	11	7.10	5	7.13	7.15	6	1,542	0.39%
2020/05/15	5	7.02	5	7.04	7.06	0	1,544	0.00%
2020/05/12	10	7.07	10	7.09	7.09	0	1,551	0.00%
2020/05/08	10	7.12	10	7.13	7.11	0	1,544	0.00%
2020/05/06	5	7.04	5	7.09	7.07	0	1,573	0.00%
2020/05/05	10	7.08	10	7.11	7.11	0	1,568	0.00%
2020/05/04	16	7.09	16	7.11	7.12	0	1,560	0.00%
2020/04/30	1	7.26	0	0.00	7.26	1	1,550	0.06%
2020/04/29	0	0.00	1	7.10	7.10	-1	1,533	-0.07%
2020/04/22	3	6.80	8	6.86	6.85	-5	1,522	-0.33%
2020/04/21	5	6.81	0	0.00	6.67	5	1,518	0.33%
2020/04/16	0	0.00	20	6.79	6.79	-20	1,470	-1.36%
2020/04/14	20	6.75	0	0.00	6.77	20	1,435	1.39%
2020/04/08	5	6.57	22	6.58	6.60	-17	1,359	-1.25%
2020/04/07	15	6.49	5	6.49	6.51	10	1,347	0.74%
2020/04/06	20	6.44	20	6.46	6.50	0	1,331	0.00%
2020/04/01	0	0.00	43	6.50	6.52	-43	1,303	-3.30%
2020/03/31	56	6.61	5	6.54	6.49	51	1,300	3.92%
2020/03/27	0	0.00	5	6.64	6.63	-5	1,284	-0.39%
2020/03/24	5	6.42	5	6.42	6.34	0	1,216	0.00%
2020/03/23	14	6.08	9	6.14	6.22	5	1,188	0.42%
2020/03/20	0	0.00	10	5.96	5.96	-10	1,185	-0.84%
2020/03/19	0	0.00	5	5.38	5.42	-5	1,170	-0.43%
2020/03/18	2	6.10	0	0.00	5.95	2	1,146	0.17%
2020/03/17	10	5.85	0	0.00	6.13	10	1,121	0.89%
2020/03/13	76	6.11	70	6.59	6.59	6	1,013	0.59%
2020/03/12	6	6.93	23	6.62	6.66	-17	944	-1.80%
2020/03/09	6	7.23	0	0.00	7.20	6	799	0.75%
2020/03/06	6	7.41	0	0.00	7.42	6	765	0.78%
2020/01/30	0	0.00	5	7.67	7.62	-5	839	-0.60%
2019/12/31	0	0.00	1	7.81	7.81	-1	863	-0.12%
2019/12/25	0	0.00	1	7.82	7.87	-1	888	-0.11%
2019/12/19	7	7.79	0	0.00	7.78	7	893	0.78%
2019/12/12	1	7.77	0	0.00	7.76	1	817	0.12%
2019/12/05	2	7.75	0	0.00	7.74	2	895	0.22%
2019/11/21	2	7.76	0	0.00	7.76	2	997	0.20%
2019/10/30	0	0.00	10	7.67	7.69	-10	853	-1.17%
2019/10/28	0	0.00	10	7.68	7.70	-10	843	-1.19%
2019/10/03	3	7.59	0	0.00	7.60	3	793	0.38%
2019/10/01	0	0.00	10	7.68	7.64	-10	782	-1.28%
2019/09/27	0	0.00	10	7.68	7.67	-10	780	-1.28%
2019/09/20	0	0.00	1	7.74	7.72	-1	896	-0.11%
2019/09/10	2	7.69	0	0.00	7.69	2	859	0.23%
2019/09/03	0	0.00	8	7.63	7.61	-8	866	-0.92%
2019/08/30	0	0.00	2	7.63	7.63	-2	866	-0.23%
2019/08/29	2	7.60	0	0.00	7.62	2	872	0.23%
2019/08/28	10	7.60	0	0.00	7.64	10	885	1.13%
2019/08/27	6	7.60	0	0.00	7.60	6	904	0.66%
2019/08/15	6	7.72	1	7.75	7.75	5	1,159	0.43%
2019/08/07	6	7.81	0	0.00	7.78	6	1,211	0.50%
2019/08/06	0	0.00	1	7.74	7.87	-1	1,220	-0.08%
2019/07/30	0	0.00	3	7.88	7.92	-3	1,247	-0.24%
2019/07/24	0	0.00	6	7.91	7.88	-6	1,274	-0.47%
2019/07/16	0	0.00	1	7.89	7.96	-1	1,251	-0.08%
2019/07/11	0	0.00	10	7.91	7.95	-10	1,255	-0.80%
2019/07/09	0	0.00	0.1	7.92	7.88	-0.1	1,258	-0.01%
2019/07/08	4	7.91	0	0.00	7.89	4	1,263	0.32%
2019/07/03	6	7.86	12	7.87	7.87	-6	1,278	-0.47%
2019/07/02	16	8.04	48	7.95	7.96	-32	1,255	-2.55%
2019/07/01	3	8.20	0	0.00	8.23	3	1,183	0.25%
2019/06/27	0	0.00	20	8.25	8.28	-20	1,190	-1.68%
2019/06/26	0	0.00	50	8.26	8.25	-50	1,185	-4.22%
2019/06/19	23	8.30	0	0.00	8.30	23	1,169	1.97%
2019/06/18	10.4	8.26	0	0.00	8.30	10.4	1,157	0.89%
2019/06/17	10	8.27	0	0.00	8.33	10	1,173	0.85%
2019/06/14	3	8.28	0	0.00	8.26	3	1,175	0.26%
2019/06/12	7	8.32	0	0.00	8.30	7	1,199	0.58%
2019/06/11	11	8.45	70	8.43	8.41	-59	1,184	-4.98%
2019/06/10	0	0.00	22	8.45	8.43	-22	1,156	-1.90%
2019/06/04	1	8.33	0	0.00	8.33	1	1,107	0.09%
2019/06/03	2	8.37	9	8.36	8.37	-7	1,105	-0.63%
2019/05/30	0	0.00	5	8.30	8.49	-5	1,102	-0.45%
2019/05/29	1	8.23	0	0.00	8.22	1	1,042	0.10%
2019/05/28	12	8.41	8	8.39	8.27	4	1,020	0.39%
2019/05/27	25	8.15	0	0.00	8.23	25	969	2.58%
2019/05/24	30	7.92	0	0.00	7.98	30	875	3.43%
2019/05/22	7	7.93	0	0.00	7.93	7	857	0.82%
2019/05/21	28.4	7.85	158	7.88	7.92	-129.7	852	-15.21%	大賣/鉅額交易
2019/05/20	10	7.81	30	7.87	7.85	-20	836	-2.39%
2019/05/17	10	7.80	0	0.00	7.82	10	833	1.20%
2019/05/16	87	7.86	0	0.00	7.87	87	827	10.52%
2019/05/14	1	7.83	0	0.00	7.92	1	794	0.13%
2019/05/08	0	0.00	1	7.89	7.94	-1	767	-0.13%
2019/05/06	100	7.83	0	0.00	7.82	100	739	13.51%
2019/05/02	0	0.00	1	7.91	7.92	-1	737	-0.14%
2019/04/23	0	0.00	1	7.80	7.83	-1	710	-0.14%
2019/04/18	10	7.86	0	0.00	7.81	10	703	1.42%
2019/04/15	5	7.89	0	0.00	7.88	5	685	0.73%
2019/04/12	10	7.86	0	0.00	7.82	10	677	1.48%
2019/04/11	1	7.91	0	0.00	7.85	1	663	0.15%
2019/04/10	11	7.81	0	0.00	7.95	11	645	1.70%
2019/04/09	20	7.86	0	0.00	7.85	20	634	3.15%
2019/03/15	1	7.98	0	0.00	7.97	1	481	0.21%
2019/03/12	0	0.00	24	7.80	7.76	-24	451	-5.31%
2019/03/06	10	7.65	25	7.70	7.69	-15	422	-3.55%
2019/03/05	16	7.70	0	0.00	7.68	16	386	4.14%
2019/03/04	6	7.72	0	0.00	7.80	6	361	1.66%
2019/02/13	0	0.00	6	7.83	7.84	-6	337	-1.78%
2019/02/12	3	7.82	0	0.00	7.84	3	352	0.85%
2019/01/24	0.1	7.79	0	0.00	7.79	0.1	417	0.03%
2019/01/16	15	7.85	0	0.00	7.85	15	451	3.32%
2019/01/14	2	7.82	0	0.00	7.82	2	448	0.45%
2019/01/10	0	0.00	2	7.90	7.90	-2	450	-0.44%
2018/12/28	0	0.00	5	8.00	8.00	-5	579	-0.86%
2018/12/25	0	0.00	1	7.99	8.02	-1	602	-0.17%
2018/12/20	1	8.00	1	8.02	8.00	0	661	0.00%
2018/12/18	0	0.00	43	7.95	8.00	-43	666	-6.45%
2018/12/14	6	7.95	0	0.00	7.95	6	681	0.88%
2018/12/10	0	0.00	25	7.99	8.00	-25	712	-3.51%
2018/12/06	3	7.97	0	0.00	7.96	3	715	0.42%
2018/12/05	1	8.06	0	0.00	8.01	1	718	0.14%
2018/11/27	1	8.10	0	0.00	8.08	1	728	0.14%
2018/11/22	0	0.00	1	8.12	8.12	-1	733	-0.14%
2018/11/19	0	0.00	1	8.14	8.15	-1	737	-0.14%
2018/11/12	6	8.20	0	0.00	8.20	6	761	0.79%
2018/11/02	0	0.00	10	7.97	7.99	-10	713	-1.40%
2018/10/31	0	0.00	1	7.58	7.61	-1	696	-0.14%
2018/10/30	3	7.55	0	0.00	7.54	3	689	0.43%
2018/10/29	1	7.45	0	0.00	7.62	1	682	0.15%
2018/10/24	0	0.00	2	7.62	7.61	-2	677	-0.30%
2018/10/18	15	7.68	0	0.00	7.73	15	675	2.22%
2018/10/17	5	7.85	0	0.00	7.72	5	677	0.74%
2018/10/15	0	0.00	33	7.69	7.68	-33	663	-4.97%
2018/10/12	33	7.58	0	0.00	7.70	33	648	5.09%
2018/10/11	3	7.75	0	0.00	7.68	3	642	0.47%
2018/10/08	5	8.13	0	0.00	8.12	5	606	0.82%
2018/10/05	0.4	8.15	0	0.00	8.15	0.4	606	0.06%
2018/09/28	5	8.28	0	0.00	8.27	5	611	0.82%
2018/09/27	1	8.27	0	0.00	8.26	1	596	0.17%
2018/09/26	1	8.23	0	0.00	8.24	1	583	0.17%
2018/09/21	1	8.23	0	0.00	8.24	1	582	0.17%
2018/09/18	0	0.00	25	8.19	8.22	-25	563	-4.44%
2018/09/14	0	0.00	45	8.19	8.21	-45	574	-7.84%
2018/09/11	1	8.10	0	0.00	8.14	1	571	0.18%
2018/09/10	20.4	8.09	0	0.00	8.09	20.4	582	3.50%
2018/09/07	1	8.14	0	0.00	8.15	1	579	0.17%
2018/09/05	1	8.18	0	0.00	8.19	1	580	0.17%
2018/08/30	0.4	8.21	0	0.00	8.20	0.4	668	0.06%
2018/08/29	1	8.25	30	8.24	8.21	-29	683	-4.25%
2018/08/28	0	0.00	20	8.24	8.24	-20	700	-2.86%
2018/08/27	0.4	8.23	0	0.00	8.24	0.4	711	0.06%
2018/08/23	0	0.00	20	8.30	8.30	-20	730	-2.74%
2018/08/15	20	8.18	0	0.00	8.18	20	733	2.73%
2018/08/09	0	0.00	2	8.25	8.27	-2	777	-0.26%
2018/08/01	2	8.29	0	0.00	8.29	2	814	0.25%
2018/07/30	1	8.17	0	0.00	8.18	1	811	0.12%
2018/07/26	0.2	8.13	0	0.00	8.13	0.2	806	0.03%
2018/07/24	100	8.11	0	0.00	8.13	100	822	12.15%
2018/07/20	1	8.13	0	0.00	8.11	1	825	0.12%
2018/07/06	0	0.00	1	8.40	8.43	-1	819	-0.12%
2018/06/27	1	8.52	0	0.00	8.50	1	831	0.12%
2018/06/19	0.3	8.49	0	0.00	8.49	0.3	868	0.03%
2018/06/11	1	8.55	0	0.00	8.55	1	876	0.11%
2018/06/04	2	8.50	0	0.00	8.50	2	798	0.25%
2018/05/31	0	0.00	1	8.51	8.52	-1	814	-0.12%
2018/05/29	0.3	8.51	0	0.00	8.52	0.3	802	0.04%
2018/05/28	3	8.52	0	0.00	8.52	3	829	0.36%
2018/05/23	0	0.00	1	8.54	8.54	-1	909	-0.11%
2018/05/21	10	8.50	0	0.00	8.50	10	928	1.08%
2018/05/14	43	8.52	0	0.00	8.54	43	1,024	4.20%
2018/05/08	1	8.55	0	0.00	8.57	1	1,049	0.10%
2018/05/02	3	8.60	0	0.00	8.58	3	1,109	0.27%
2018/04/25	0	0.00	20	8.55	8.55	-20	1,252	-1.60%
2018/04/17	5	8.60	0	0.00	8.59	5	1,493	0.33%
2018/04/11	0	0.00	2	8.72	8.74	-2	1,568	-0.13%
2018/04/10	0	0.00	2	8.72	8.74	-2	1,581	-0.13%
2018/03/29	0	0.00	2	8.71	8.72	-2	1,670	-0.12%
2018/03/26	1	8.65	2	8.75	8.70	-1	1,702	-0.06%
2018/03/23	8	8.70	0	0.00	8.69	8	1,703	0.47%
2018/03/09	2	8.80	0	0.00	8.81	2	1,694	0.12%
2018/02/09	5	8.68	0	0.00	8.73	5	2,130	0.23%
2018/02/08	10	8.72	0	0.00	8.70	10	2,123	0.47%
2018/02/07	1	8.75	4	8.75	8.76	-3	2,181	-0.14%
2018/02/06	36	8.70	11	8.71	8.70	25	2,267	1.10%
2018/02/05	1	8.90	0	0.00	8.90	1	2,215	0.05%
2018/02/02	1	8.97	0.4	8.99	8.97	0.6	2,189	0.03%
2018/01/31	0	0.00	1.3	8.99	8.99	-1.3	2,171	-0.06%
2018/01/26	1	9.07	0	0.00	9.07	1	2,124	0.05%
2018/01/23	1	9.15	2	9.14	9.15	-1	2,060	-0.05%
2018/01/19	0	0.00	1	9.00	9.01	-1	1,944	-0.05%
2018/01/11	0	0.00	10	9.00	9.00	-10	1,704	-0.59%
2018/01/10	0	0.00	1	8.99	8.97	-1	1,650	-0.06%
2018/01/03	12	8.92	0	0.00	8.91	12	1,507	0.80%
2018/01/02	0.2	8.91	0	0.00	8.91	0.2	1,483	0.01%