王道銀行 (2897)-玉山-新莊券商分點個股進出

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
9.84
漲跌
▼0.01
漲幅
-0.10%
成交量
1,481張
產業
上市金融類股
215人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-新莊券商分點個股進出

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-新莊券商分點個股進出
玉山-新莊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
2024/11/20	1	9.85	13	9.89	9.85	-12	3,002	-0.40%
2024/11/19	10	9.86	5	9.88	9.85	5	3,010	0.17%
2024/11/18	2	9.86	0	0.00	9.80	2	3,026	0.07%
2024/11/14	5	9.78	0	0.00	9.73	5	3,094	0.16%
2024/11/13	2	9.79	0	0.00	9.79	2	3,102	0.06%
2024/11/12	4	9.82	0	0.00	9.80	4	3,172	0.13%
2024/11/11	2	9.81	2	9.90	9.88	0	3,163	0.00%
2024/11/08	2	9.83	2	9.90	9.84	0	3,190	0.00%
2024/11/07	0.1	9.84	1	9.83	9.81	-0.9	3,292	-0.03%
2024/11/05	6	9.80	0	0.00	9.80	6	3,368	0.18%
2024/11/04	9	9.80	0	0.00	9.80	9	3,575	0.25%
2024/11/01	1	9.77	0	0.00	9.83	1	3,931	0.03%
2024/10/30	1	9.85	0	0.00	9.83	1	3,956	0.03%
2024/10/29	13	9.88	0	0.00	9.87	13	3,992	0.33%
2024/10/28	1	9.93	0	0.00	9.92	1	3,982	0.03%
2024/10/25	10	9.95	0	0.00	9.95	10	4,018	0.25%
2024/10/24	9	9.95	0	0.00	9.95	9	4,085	0.22%
2024/10/23	0	0.00	1	10.00	9.97	-1	4,342	-0.02%
2024/10/22	0	0.00	6	9.98	10.00	-6	4,558	-0.13%
2024/10/17	1	9.97	0	0.00	9.98	1	5,114	0.02%
2024/10/16	39	9.98	0	0.00	9.94	39	5,293	0.74%
2024/10/15	1	10.00	0	0.00	10.00	1	5,377	0.02%
2024/10/14	0	0.00	25	10.00	9.99	-25	5,499	-0.45%
2024/10/11	5	9.97	3	9.97	9.96	2	5,716	0.03%
2024/10/07	0	0.00	1	10.05	10.05	-1	6,192	-0.02%
2024/09/30	1	10.05	0	0.00	10.05	1	6,467	0.02%
2024/09/27	1	10.15	10	10.10	10.05	-9	6,715	-0.13%
2024/09/25	3	10.15	0	0.00	10.15	3	6,715	0.04%
2024/09/12	1	10.00	0	0.00	9.98	1	7,197	0.01%
2024/09/11	60	9.99	0	0.00	9.98	60	7,219	0.83%
2024/09/10	6	10.01	2	10.00	9.99	4	7,327	0.05%
2024/09/09	8	9.95	4	10.00	10.00	4	7,357	0.05%
2024/09/05	10	10.10	10	10.05	10.05	0	7,586	0.00%
2024/08/30	1	10.25	0	0.00	10.30	1	7,875	0.01%
2024/08/29	1	10.25	0	0.00	10.20	1	7,894	0.01%
2024/08/26	0	0.00	1	10.30	10.35	-1	8,152	-0.01%
2024/08/23	52	10.20	0	0.00	10.20	52	8,139	0.64%
2024/08/21	0	0.00	1.5	10.17	10.20	-1.5	8,267	-0.02%
2024/08/19	0	0.00	0.1	10.20	10.15	-0.1	8,448	0.00%
2024/08/16	0	0.00	3	10.25	10.20	-3	8,519	-0.04%
2024/08/12	2	10.15	0	0.00	10.10	2	9,166	0.02%
2024/08/09	1	10.00	0	0.00	10.10	1	9,368	0.01%
2024/08/08	1	9.79	10	9.87	9.84	-9	9,484	-0.09%
2024/08/06	8	9.69	1	9.64	9.74	7	9,945	0.07%
2024/08/05	90	9.65	8	9.68	9.54	82	9,775	0.84%
2024/08/02	3	10.17	0	0.00	10.15	3	9,429	0.03%
2024/07/31	0	0.00	26	10.25	10.20	-26	9,655	-0.27%
2024/07/30	13	10.15	22.5	10.25	10.25	-9.5	9,672	-0.10%
2024/07/29	7	10.21	0	0.00	10.20	7	9,794	0.07%
2024/07/26	17	10.13	0	0.00	10.15	17	9,824	0.17%
2024/07/23	6	10.74	0	0.00	10.75	6	9,717	0.06%
2024/07/22	25	10.61	73	10.68	10.65	-48	9,530	-0.50%
2024/07/19	242	10.82	0	0.00	10.65	242	9,353	2.59%	大買/鉅額交易
2024/07/18	6	10.85	5	10.90	10.95	1	9,081	0.01%
2024/07/17	3	10.85	0	0.00	10.85	3	9,097	0.03%
2024/07/16	8	10.89	0	0.00	10.85	8	9,018	0.09%
2024/07/15	6	10.95	0	0.00	10.95	6	9,135	0.07%
2024/07/12	10	11.01	3	11.05	11.05	7	9,213	0.08%
2024/07/11	402	10.90	2	10.93	10.90	400	9,100	4.40%	大買/鉅額交易
2024/07/10	2.5	10.95	14	10.95	11.00	-11.5	9,192	-0.13%
2024/07/09	3	10.90	0	0.00	10.85	3	9,135	0.03%
2024/07/04	35.1	10.78	0	0.00	10.75	35.1	9,158	0.38%
2024/07/03	0	0.00	7	10.71	10.80	-7	9,174	-0.08%
2024/06/28	0	0.00	1	10.50	10.50	-1	8,972	-0.01%
2024/06/21	2	10.50	0	0.00	10.55	2	9,007	0.02%
2024/06/20	0	0.00	1	10.55	10.55	-1	8,999	-0.01%
2024/06/19	0	0.00	10	10.55	10.50	-10	8,973	-0.11%
2024/06/17	5	10.38	0	0.00	10.40	5	9,148	0.05%
2024/06/14	2	10.45	0	0.00	10.45	2	9,065	0.02%
2024/06/12	0	0.00	3	10.55	10.50	-3	9,225	-0.03%
2024/06/07	0	0.00	1	10.75	10.75	-1	9,430	-0.01%
2024/06/06	0	0.00	2	10.60	10.60	-2	9,301	-0.02%
2024/06/05	0	0.00	139	10.55	10.55	-139	9,339	-1.49%	大賣/鉅額交易
2024/06/04	4	10.55	0	0.00	10.55	4	9,400	0.04%
2024/05/31	0	10.55	1	10.55	10.50	-1	9,529	-0.01%
2024/05/30	1	10.40	0	0.00	10.40	1	9,730	0.01%
2024/05/29	2	10.48	0	0.00	10.45	2	9,696	0.02%
2024/05/27	0	0.00	10	10.45	10.55	-10	9,628	-0.10%
2024/05/22	0.1	10.70	31	10.70	10.70	-30.9	9,426	-0.33%
2024/05/21	11	10.57	0	0.00	10.65	11	9,352	0.12%
2024/05/20	0	0.00	3	10.80	10.80	-3	9,200	-0.03%
2024/05/17	0	0.00	25	10.55	10.60	-25	8,987	-0.28%
2024/05/16	0	0.00	2	10.55	10.55	-2	8,879	-0.02%
2024/05/15	6	10.60	9	10.63	10.60	-3	8,707	-0.03%
2024/05/14	10	10.48	12	10.50	10.50	-2	8,568	-0.02%
2024/05/13	10	10.50	61	10.36	10.55	-51	8,344	-0.61%
2024/05/09	5	10.10	42	10.10	10.10	-37	7,803	-0.47%
2024/05/07	23	10.08	132	10.10	10.10	-109	7,754	-1.41%	大賣/鉅額交易
2024/05/06	0	0.00	62	10.15	10.15	-62	7,645	-0.81%
2024/05/03	30	10.09	0	0.00	10.00	30	7,406	0.41%
2024/05/02	6	10.00	0	0.00	10.05	6	7,334	0.08%
2024/04/29	1	9.97	83	9.96	10.00	-82	7,042	-1.16%
2024/04/25	0	0.00	109	9.88	9.88	-109	6,849	-1.59%	大賣/鉅額交易
2024/04/22	2	9.81	35	9.81	9.81	-33	6,862	-0.48%
2024/04/19	10	9.71	82	9.75	9.76	-72	6,796	-1.06%
2024/04/18	1	9.84	275	9.85	9.85	-274	6,602	-4.15%	大賣/鉅額交易
2024/04/17	2	9.87	169	9.88	9.87	-167	6,527	-2.56%	大賣/鉅額交易
2024/04/16	1	9.87	175	9.88	9.86	-174	6,444	-2.70%	大賣/鉅額交易
2024/04/15	5	10.10	0	0.00	10.10	5	6,140	0.08%
2024/04/12	9.2	10.08	2	10.05	10.05	7.2	5,980	0.12%
2024/04/11	0	10.00	5	10.05	10.10	-5	5,901	-0.08%
2024/04/10	1.1	10.10	0	0.00	10.05	1.1	5,851	0.02%
2024/04/03	1.1	9.95	0	0.00	9.95	1.1	5,591	0.02%
2024/04/02	0.1	10.05	0	0.00	9.98	0.1	5,608	0.00%
2024/03/29	0	0.00	1	10.00	10.05	-1	5,579	-0.02%
2024/03/26	5	9.89	0	0.00	9.90	5	5,303	0.09%
2024/03/25	2	9.93	0	0.00	9.91	2	5,268	0.04%
2024/03/22	1	9.98	10	9.97	9.97	-9	5,233	-0.17%
2024/03/21	0	0.00	10	9.97	9.99	-10	5,263	-0.19%
2024/03/20	5	9.96	0	0.00	9.93	5	5,176	0.10%
2024/03/19	2	10.10	2	10.05	10.05	0	5,049	0.00%
2024/03/18	0.1	10.05	0	0.00	10.05	0.1	5,208	0.00%
2024/03/14	1	10.20	6	10.25	10.25	-5	5,086	-0.10%
2024/03/13	0	0.00	2	10.00	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	10.00	0	0.00	10.05	2	4,477	0.04%
2024/03/08	5	9.96	0	0.00	9.96	5	4,344	0.12%
2024/03/07	2	10.05	2	10.05	10.05	0	4,262	0.00%
2024/03/06	3	10.00	3.3	10.10	10.05	-0.3	4,175	-0.01%
2024/03/05	26	10.06	54	10.03	10.00	-28	4,040	-0.69%
2024/03/01	2	9.83	0	0.00	9.86	2	3,773	0.05%
2024/02/29	0	0.00	5	9.90	9.95	-5	3,746	-0.13%
2024/02/27	6	9.80	0	0.00	9.79	6	3,648	0.16%
2024/02/26	1	9.76	2	9.76	9.76	-1	3,614	-0.03%
2024/02/23	10.1	9.72	0	0.00	9.74	10.1	3,593	0.28%
2024/02/22	2	9.78	0	0.00	9.78	2	3,559	0.06%
2024/02/21	4	9.82	0	0.00	9.80	4	3,560	0.11%
2024/02/20	10	9.86	4	9.84	9.85	6	3,530	0.17%
2024/02/19	0	0.00	5	9.78	9.86	-5	3,485	-0.14%
2024/02/15	0.1	9.69	8	9.63	9.64	-7.9	3,431	-0.23%
2024/02/05	6.1	9.36	0	0.00	9.38	6.1	3,326	0.18%
2024/02/02	2	9.41	0	0.00	9.41	2	3,308	0.06%
2024/01/31	5.1	9.45	0	0.00	9.42	5.1	3,295	0.15%
2024/01/30	2	9.43	0	0.00	9.43	2	3,281	0.06%
2024/01/19	10	9.40	0	0.00	9.39	10	3,253	0.31%
2024/01/18	1.5	9.31	0	0.00	9.33	1.5	3,254	0.05%
2024/01/17	10	9.36	0	0.00	9.36	10	3,225	0.31%
2024/01/16	0.5	9.44	0	0.00	9.41	0.5	3,155	0.02%
2024/01/15	3	9.60	0	0.00	9.58	3	3,038	0.10%
2024/01/11	3.5	9.71	10	9.72	9.68	-6.5	2,984	-0.22%
2024/01/05	2	9.94	0	0.00	9.93	2	2,881	0.07%
2024/01/03	2	9.93	13	9.95	9.92	-11	2,930	-0.38%
2024/01/02	0	0.00	5	10.00	9.99	-5	2,875	-0.17%
2023/12/27	1	9.99	0	0.00	9.97	1	2,770	0.04%
2023/12/22	0	0.00	1	9.88	9.85	-1	2,718	-0.04%
2023/12/21	0	0.00	2	9.88	9.87	-2	2,729	-0.07%
2023/12/19	2	9.85	0	0.00	9.87	2	2,689	0.07%
2023/12/18	0	0.00	1	10.05	9.97	-1	2,657	-0.04%
2023/12/13	1	10.05	6	10.08	10.05	-5	2,433	-0.21%
2023/12/11	0	0.00	30	9.92	9.93	-30	2,228	-1.35%
2023/12/08	15	9.70	0	0.00	9.72	15	2,090	0.72%
2023/12/06	0	0.00	1	9.77	9.76	-1	2,093	-0.05%
2023/12/05	2	9.70	0	0.00	9.72	2	2,082	0.10%
2023/12/01	1	9.69	15	9.69	9.71	-14	2,188	-0.64%
2023/11/30	1	9.70	0	0.00	9.72	1	2,254	0.04%
2023/11/29	5.2	9.73	0	0.00	9.73	5.2	2,295	0.23%
2023/11/28	5	9.78	6	9.77	9.76	-1	2,340	-0.04%
2023/11/21	0	0.00	3.2	9.71	9.69	-3.2	2,364	-0.13%
2023/11/20	0	0.00	3	9.64	9.64	-3	2,373	-0.13%
2023/11/15	0	0.00	10	9.53	9.61	-10	2,420	-0.41%
2023/11/14	0.3	9.47	0	0.00	9.44	0.3	2,427	0.01%
2023/11/13	3	9.45	0	0.00	9.45	3	2,488	0.12%
2023/11/10	2	9.43	0	0.00	9.45	2	2,657	0.08%
2023/11/09	5	9.46	0	0.00	9.45	5	2,735	0.18%
2023/10/30	1.1	9.32	0	0.00	9.30	1.1	3,312	0.03%
2023/10/17	2	9.81	0	0.00	9.74	2	3,818	0.05%
2023/09/27	0.2	9.50	0	0.00	9.50	0.2	4,062	0.01%
2023/09/26	50	9.52	0	0.00	9.51	50	4,083	1.22%
2023/09/21	1	9.54	0	0.00	9.52	1	4,184	0.02%
2023/09/19	1	9.61	1	9.63	9.63	0	4,230	0.00%
2023/09/15	1.2	9.64	0	0.00	9.62	1.2	4,282	0.03%
2023/09/07	2	9.80	3	9.78	9.78	-1	4,509	-0.02%
2023/09/06	0	0.00	3	9.99	9.93	-3	4,501	-0.07%
2023/08/30	10	9.51	0	0.00	9.52	10	4,321	0.23%
2023/08/28	10	9.48	0	0.00	9.48	10	4,335	0.23%
2023/08/25	0	0.00	4	9.36	9.36	-4	4,354	-0.09%
2023/08/24	2	9.25	0	0.00	9.22	2	4,358	0.05%
2023/08/21	0	0.00	7	9.02	9.03	-7	4,347	-0.16%
2023/08/18	9	9.00	0	0.00	9.00	9	4,365	0.21%
2023/08/17	7	8.95	0	0.00	9.01	7	4,365	0.16%
2023/08/16	6	8.97	0	0.00	8.98	6	4,449	0.13%
2023/08/15	7.2	9.23	0	0.00	9.19	7.2	4,305	0.17%
2023/08/14	1.2	9.37	0	0.00	9.24	1.2	4,383	0.03%
2023/08/11	2	9.79	3	9.72	9.72	-1	4,233	-0.02%
2023/08/09	1	9.87	0	0.00	9.90	1	4,414	0.02%
2023/08/04	2	9.87	1	9.87	9.84	1	4,471	0.02%
2023/08/02	1	9.95	7	9.99	9.90	-6	4,443	-0.14%
2023/08/01	10	9.99	1	9.99	10.00	9	4,356	0.21%
2023/07/31	1	9.99	0	0.00	9.98	1	4,516	0.02%
2023/07/28	3	10.00	1.1	10.00	10.00	1.9	4,555	0.04%
2023/07/27	39	10.00	0	0.00	10.05	39	4,545	0.86%
2023/07/26	3	10.30	9	10.26	10.25	-6	4,466	-0.13%
2023/07/25	0	0.00	1	10.20	10.20	-1	4,361	-0.02%
2023/07/20	0.1	10.25	0	0.00	10.25	0.1	4,312	0.00%
2023/07/18	0	0.00	1	10.15	10.15	-1	4,283	-0.02%
2023/07/17	1	10.05	0	0.00	10.10	1	4,319	0.02%
2023/07/12	2	10.10	0	0.00	10.00	2	4,783	0.04%
2023/07/06	2	10.05	0	0.00	10.00	2	5,077	0.04%
2023/07/04	1	10.15	0	0.00	10.10	1	5,076	0.02%
2023/06/29	2	10.05	0	0.00	10.05	2	5,143	0.04%
2023/06/26	5	10.05	0	0.00	10.05	5	5,110	0.10%
2023/06/21	11	10.05	0.1	10.05	10.05	10.9	5,098	0.21%
2023/06/20	2	10.05	0	0.00	10.05	2	5,136	0.04%
2023/06/19	7	10.11	0	0.00	10.05	7	5,106	0.14%
2023/06/16	7	10.10	0	0.00	10.10	7	5,096	0.14%
2023/06/15	10	10.18	8	10.20	10.15	2	5,064	0.04%
2023/06/14	1	10.10	0	0.00	10.20	1	5,090	0.02%
2023/06/13	2	10.15	0	0.00	10.10	2	5,203	0.04%
2023/06/12	1	10.20	0	0.00	10.15	1	5,279	0.02%
2023/06/09	5.2	10.25	0	0.00	10.25	5.2	5,416	0.10%
2023/06/08	1	10.20	0	0.00	10.20	1	5,507	0.02%
2023/06/07	47	10.28	0	0.00	10.20	47	5,619	0.84%
2023/06/02	1	10.25	0	0.00	10.20	1	5,768	0.02%
2023/06/01	5	10.20	0	0.00	10.20	5	5,771	0.09%
2023/05/24	0	0.00	7	10.25	10.20	-7	6,021	-0.12%
2023/05/22	1	10.25	19.2	10.30	10.35	-18.2	6,047	-0.30%
2023/05/16	0	0.00	15	10.14	10.15	-15	5,770	-0.26%
2023/05/12	5	9.93	12	9.94	9.94	-7	5,627	-0.12%
2023/05/11	1	9.90	0	0.00	9.97	1	5,621	0.02%
2023/05/05	9	10.03	22	9.97	9.96	-13	5,977	-0.22%
2023/05/04	9	10.14	0	0.00	10.10	9	5,966	0.15%
2023/05/03	0	0.00	50	10.25	10.20	-50	5,883	-0.85%
2023/04/28	0	0.00	1	10.20	10.25	-1	6,021	-0.02%
2023/04/25	0	0.00	2	10.10	10.05	-2	6,047	-0.03%
2023/04/21	4	10.05	0	0.00	10.05	4	6,509	0.06%
2023/04/20	10	10.15	0	0.00	10.15	10	6,441	0.16%
2023/04/19	16	10.20	4	10.15	10.15	12	6,360	0.19%
2023/04/18	0	0.00	2	10.38	10.30	-2	6,194	-0.03%
2023/04/17	0	0.00	11	10.25	10.20	-11	5,989	-0.18%
2023/04/14	1	10.00	22	10.10	10.05	-21	5,806	-0.36%
2023/04/13	0	0.00	20	10.00	10.00	-20	5,663	-0.35%
2023/04/11	4	9.85	2	9.85	9.84	2	5,408	0.04%
2023/04/10	71	9.86	0	0.00	9.83	71	5,381	1.32%
2023/04/07	0	0.00	25	9.85	9.83	-25	5,345	-0.47%
2023/03/31	0	0.00	4	9.66	9.68	-4	5,167	-0.08%
2023/03/30	1	9.64	0	0.00	9.64	1	5,131	0.02%
2023/03/29	1	9.60	1	9.60	9.61	0	5,091	0.00%
2023/03/28	30	9.60	2	9.58	9.58	28	5,087	0.55%
2023/03/27	0	0.00	3	9.53	9.55	-3	5,059	-0.06%
2023/03/23	12	9.58	11	9.56	9.59	1	5,007	0.02%
2023/03/22	0	0.00	1	9.58	9.59	-1	4,956	-0.02%
2023/03/17	1	9.30	0	0.00	9.40	1	4,844	0.02%
2023/03/16	11	9.03	0	0.00	9.15	11	4,791	0.23%
2023/03/15	4.2	9.40	1	9.28	9.25	3.2	4,638	0.07%
2023/03/14	11.8	9.52	0	0.00	9.42	11.8	4,533	0.26%
2023/03/13	1	9.65	0	0.00	9.72	1	4,363	0.02%
2023/03/10	2	9.83	0	0.00	9.82	2	4,248	0.05%
2023/03/09	20	10.03	3	9.99	9.96	17	4,124	0.41%
2023/03/08	10	9.84	0	0.00	9.85	10	3,980	0.25%
2023/03/06	108	9.66	0	0.00	9.70	108	3,879	2.78%	大買/鉅額交易
2023/03/03	1.1	9.68	27	9.73	9.62	-25.9	3,870	-0.67%
2023/03/02	27	9.81	0	0.00	9.73	27	3,774	0.72%
2023/02/23	23	9.70	0	0.00	9.69	23	3,564	0.65%
2023/02/22	162	9.57	2	9.56	9.63	160	3,493	4.58%	大買/鉅額交易
2023/02/21	440	9.65	0	0.00	9.61	440	3,438	12.80%	大買/鉅額交易
2023/02/20	251	9.67	0	0.00	9.68	251	3,411	7.36%	大買/鉅額交易
2023/02/17	0	0.00	1	9.68	9.67	-1	3,368	-0.03%
2023/02/15	400	9.67	0	0.00	9.67	400	3,403	11.75%	大買/鉅額交易
2023/02/14	10	9.72	10	9.75	9.71	0	3,361	0.00%
2023/02/13	10	9.65	10	9.71	9.72	0	3,318	0.00%
2023/02/08	10	9.58	5	9.61	9.60	5	3,151	0.16%
2023/02/07	0	0.00	2	9.68	9.68	-2	3,034	-0.07%
2023/02/06	9	9.74	7	9.68	9.71	2	2,939	0.07%
2023/02/03	5	9.54	1	9.79	9.74	4	2,862	0.14%
2023/02/02	5	9.35	4	9.43	9.53	1	2,642	0.04%
2023/02/01	0	0.00	2	9.30	9.29	-2	2,465	-0.08%
2023/01/31	0	0.00	1	9.25	9.25	-1	2,425	-0.04%
2023/01/30	10	9.19	1	9.20	9.24	9	2,378	0.38%
2023/01/17	2	9.09	0	0.00	9.10	2	2,227	0.09%
2023/01/16	0	0.00	2.1	9.11	9.08	-2.1	2,216	-0.09%
2023/01/12	5	9.17	15.4	9.16	9.17	-10.4	2,174	-0.48%
2023/01/11	0	0.00	10.2	9.19	9.11	-10.2	2,017	-0.51%
2023/01/09	0	0.00	1	8.48	8.46	-1	1,617	-0.06%
2023/01/04	0	0.00	6	8.35	8.35	-6	1,708	-0.35%
2022/12/28	1	8.30	0	0.00	8.32	1	1,772	0.06%
2022/12/27	0	0.00	1	8.35	8.36	-1	1,784	-0.06%
2022/12/16	0.1	8.43	0	0.00	8.43	0.1	2,076	0.00%
2022/12/15	5	8.48	0	0.00	8.50	5	2,103	0.24%
2022/12/06	2.3	8.54	0	0.00	8.49	2.3	2,199	0.10%
2022/12/05	0	0.00	1	8.61	8.59	-1	2,284	-0.04%
2022/12/01	0.3	8.61	0	0.00	8.59	0.3	2,310	0.01%
2022/11/15	1	8.41	0	0.00	8.40	1	2,466	0.04%
2022/11/14	0	0.00	6	8.41	8.41	-6	2,467	-0.24%
2022/11/07	0	0.00	5	8.14	8.15	-5	2,492	-0.20%
2022/11/01	0	0.00	4	8.02	8.04	-4	2,712	-0.15%
2022/10/31	1	7.95	0	0.00	7.94	1	2,725	0.04%
2022/10/20	4	7.75	0	0.00	8.11	4	2,845	0.14%
2022/10/18	0	0.00	3	7.98	7.99	-3	2,890	-0.10%
2022/10/13	5	8.01	0	0.00	7.90	5	3,070	0.16%
2022/10/11	0	0.00	9	8.03	8.04	-9	3,106	-0.29%
2022/10/06	1	8.24	0	0.00	8.28	1	3,167	0.03%
2022/10/03	5	8.14	0	0.00	8.18	5	3,279	0.15%
2022/09/28	3	8.14	0	0.00	8.05	3	3,232	0.09%
2022/09/23	0	0.00	51	8.62	8.62	-51	3,197	-1.59%
2022/09/22	2	8.59	0	0.00	8.62	2	3,254	0.06%
2022/09/21	50	8.62	0	0.00	8.64	50	3,231	1.55%
2022/09/19	0	0.00	1	8.72	8.66	-1	3,268	-0.03%
2022/09/15	8	8.72	0	0.00	8.76	8	3,331	0.24%
2022/09/14	1	8.66	0	0.00	8.66	1	3,342	0.03%
2022/09/13	1	8.80	0	0.00	8.75	1	3,399	0.03%
2022/09/12	0	0.00	3	8.74	8.79	-3	3,430	-0.09%
2022/09/08	2	8.50	0	0.00	8.55	2	3,362	0.06%
2022/09/06	0	0.00	3	8.73	8.67	-3	3,376	-0.09%
2022/09/05	2	8.70	0	0.00	8.72	2	3,409	0.06%
2022/09/02	0	0.00	0.5	8.73	8.70	-0.5	3,445	-0.01%
2022/09/01	0	0.00	0.2	8.64	8.64	-0.2	3,425	-0.01%
2022/08/29	0	0.00	3	8.51	8.51	-3	3,489	-0.09%
2022/08/26	3	8.57	0	0.00	8.61	3	3,551	0.08%
2022/08/25	1	8.61	5	8.58	8.58	-4	3,549	-0.11%
2022/08/24	2	8.58	0	0.00	8.51	2	3,558	0.06%
2022/08/19	1	8.50	0	0.00	8.53	1	3,850	0.03%
2022/08/18	0	0.00	4	8.61	8.57	-4	3,840	-0.10%
2022/08/17	1.1	8.59	1	8.60	8.60	0.1	3,856	0.00%
2022/08/16	0	0.00	2	8.58	8.53	-2	3,864	-0.05%
2022/08/15	0	0.00	4	8.56	8.57	-4	3,885	-0.10%
2022/08/05	1	8.14	0	0.00	8.18	1	4,125	0.02%
2022/08/03	0	0.00	1	8.16	8.10	-1	4,264	-0.02%
2022/08/02	0	0.00	0.9	8.16	8.16	-0.9	4,397	-0.02%
2022/07/29	0	0.00	5	8.20	8.16	-5	4,750	-0.11%
2022/07/27	4	8.17	0	0.00	8.19	4	4,877	0.08%
2022/07/25	1	8.15	0	0.00	8.15	1	4,864	0.02%
2022/07/22	0.1	8.10	2	8.09	8.08	-1.9	4,933	-0.04%
2022/07/21	2.2	7.94	7	7.86	7.95	-4.8	4,994	-0.10%
2022/07/20	1.1	7.96	0	0.00	7.94	1.1	5,092	0.02%
2022/07/19	6	7.99	0	0.00	7.98	6	5,200	0.12%
2022/07/13	2	8.30	0	0.00	8.29	2	5,602	0.04%
2022/07/12	1	8.19	0	0.00	8.03	1	5,958	0.02%
2022/06/29	1.5	8.86	1	8.83	8.83	0.5	9,407	0.00%
2022/06/27	0	0.00	4	8.94	8.92	-4	10,135	-0.04%
2022/06/24	2	8.94	3	8.88	8.89	-1	10,461	-0.01%
2022/06/23	2	8.71	1	8.72	8.75	1	10,846	0.01%
2022/06/22	1	8.73	0	0.00	8.74	1	11,458	0.01%
2022/06/21	0	0.00	2	8.86	8.86	-2	13,696	-0.01%
2022/06/20	1	8.70	0	0.00	8.61	1	14,799	0.01%
2022/06/16	0	0.00	3	8.90	8.81	-3	15,533	-0.02%
2022/06/15	1	8.85	0	0.00	8.89	1	15,966	0.01%
2022/06/13	1	8.70	0	0.00	8.71	1	16,142	0.01%
2022/06/10	1	8.95	0	0.00	8.94	1	16,139	0.01%
2022/06/09	1	8.97	0	0.00	9.04	1	16,190	0.01%
2022/06/08	1	8.97	0	0.00	8.97	1	16,215	0.01%
2022/06/07	1	8.88	0	0.00	8.86	1	16,225	0.01%
2022/06/06	4	8.87	0	0.00	8.91	4	16,273	0.02%
2022/06/01	7	8.83	0	0.00	8.80	7	16,390	0.04%
2022/05/27	1	8.64	0	0.00	8.62	1	16,255	0.01%
2022/05/24	3	8.64	0	0.00	8.63	3	16,383	0.02%
2022/05/23	1	8.64	0	0.00	8.65	1	16,384	0.01%
2022/05/19	1	8.53	2	8.48	8.55	-1	16,506	-0.01%
2022/05/18	1	8.70	1	8.72	8.70	0	16,597	0.00%
2022/05/16	1	8.54	0	0.00	8.59	1	16,571	0.01%
2022/05/13	2	8.61	0	0.00	8.61	2	16,657	0.01%
2022/05/12	2	8.57	10	8.54	8.48	-8	16,737	-0.05%
2022/05/11	7	8.73	0	0.00	8.76	7	16,784	0.04%
2022/05/10	3	8.61	8	8.85	8.95	-5	16,831	-0.03%
2022/05/09	14.3	8.78	5	8.79	8.67	9.3	16,916	0.05%
2022/05/05	1	9.40	5	9.44	9.35	-4	16,890	-0.02%
2022/05/04	0	0.00	1	9.40	9.45	-1	16,853	-0.01%
2022/05/03	11	9.36	5	9.37	9.38	6	16,900	0.04%
2022/04/29	11	9.53	1	9.54	9.54	10	16,972	0.06%
2022/04/27	1	9.51	10	9.57	9.55	-9	17,147	-0.05%
2022/04/26	0	0.00	10	9.79	9.76	-10	17,355	-0.06%
2022/04/25	11	9.70	10	9.70	9.67	1	17,660	0.01%
2022/04/22	29.1	9.93	20	9.84	9.99	9.1	18,078	0.05%
2022/04/21	14.1	9.65	41	9.69	9.68	-27	19,660	-0.14%
2022/04/20	33	9.64	16	9.62	9.77	17	20,780	0.08%
2022/04/19	12	9.66	0	0.00	9.69	12	20,910	0.06%
2022/04/18	25	9.61	2	9.58	9.55	23	21,217	0.11%
2022/04/15	53	10.06	77	10.15	9.96	-24	20,854	-0.12%
2022/04/14	16.1	10.06	1	10.05	10.00	15.1	20,616	0.07%
2022/04/13	36	10.11	0	0.00	10.30	36	20,313	0.18%
2022/04/12	15	10.19	12	10.19	10.15	3	20,010	0.01%
2022/04/11	83	10.47	0	0.00	10.35	83	19,793	0.42%
2022/04/08	5	10.60	35	10.50	10.65	-30	19,271	-0.16%
2022/04/07	188.2	10.81	189	10.51	10.50	-0.9	18,920	0.00%	大買/大賣/
2022/04/06	19	10.54	24	10.57	10.60	-5	18,120	-0.03%
2022/04/01	36	10.41	11	10.42	10.35	25	17,639	0.14%
2022/03/31	137	10.39	116	10.31	10.25	21	17,251	0.12%	大買/大賣/
2022/03/30	9	10.29	9	10.25	10.25	0	16,852	0.00%
2022/03/29	26	10.17	16	10.13	10.10	10	16,509	0.06%
2022/03/28	9.1	10.22	5	10.15	10.20	4.1	16,133	0.03%
2022/03/25	30	10.39	21	10.36	10.30	9	15,702	0.06%
2022/03/24	70.5	11.04	19	11.04	10.65	51.5	15,059	0.34%
2022/03/23	82	10.52	60	10.65	11.00	22	12,773	0.17%
2022/03/22	9	9.98	19	9.84	10.00	-10	11,587	-0.09%
2022/03/21	25	9.65	11	9.59	9.62	14	11,062	0.13%
2022/03/18	24	9.42	57	9.33	9.50	-33	10,790	-0.31%
2022/03/17	3	9.12	1	9.13	9.11	2	10,324	0.02%
2022/03/15	5	8.98	55	8.95	8.99	-50	10,074	-0.50%
2022/03/11	0	0.00	3	8.94	8.95	-3	9,950	-0.03%
2022/03/10	1	8.80	2	8.80	8.87	-1	9,891	-0.01%
2022/03/09	0	0.00	3	8.59	8.64	-3	9,807	-0.03%
2022/03/08	7	8.52	6	8.53	8.44	1	9,738	0.01%
2022/03/07	3	8.55	0	0.00	8.53	3	9,669	0.03%
2022/03/04	1	8.90	0	0.00	8.85	1	9,562	0.01%
2022/03/03	3	8.99	1	8.94	8.94	2	9,525	0.02%
2022/03/02	1	8.86	0	0.00	8.90	1	9,506	0.01%
2022/03/01	1	8.94	0	0.00	8.95	1	9,498	0.01%
2022/02/25	11	8.81	3	8.75	8.81	8	9,463	0.08%
2022/02/24	12	8.93	0	0.00	8.86	12	9,396	0.13%
2022/02/23	4	9.01	0	0.00	9.01	4	9,317	0.04%
2022/02/22	17	8.99	0	0.00	9.01	17	9,350	0.18%
2022/02/21	12	9.10	0	0.00	9.11	12	9,318	0.13%
2022/02/18	4	9.10	4.2	9.11	9.12	-0.2	9,325	0.00%
2022/02/17	10	9.11	1.3	9.11	9.11	8.7	9,214	0.09%
2022/02/16	0	0.00	10	9.03	9.06	-10	9,119	-0.11%
2022/02/15	4	9.04	7.1	9.09	9.00	-3.1	9,066	-0.03%
2022/02/14	13	9.02	12	9.04	9.02	1	8,916	0.01%
2022/02/11	0	0.00	10	9.05	9.07	-10	8,777	-0.11%
2022/02/10	1	8.95	10	8.94	8.94	-9	8,615	-0.10%
2022/02/09	8	9.11	1	9.02	9.05	7	8,491	0.08%
2022/02/08	12	8.88	25	8.93	9.02	-13	8,251	-0.16%
2022/02/07	1	8.81	4	8.85	8.88	-3	8,106	-0.04%
2022/01/26	0	0.00	2	8.51	8.52	-2	7,883	-0.03%
2022/01/25	1.1	8.40	2	8.38	8.39	-0.9	7,810	-0.01%
2022/01/24	3	8.44	8	8.39	8.52	-5	7,709	-0.06%
2022/01/21	11.1	8.61	0	0.00	8.55	11.1	7,568	0.15%
2022/01/20	1	8.72	0	0.00	8.75	1	7,404	0.01%
2022/01/19	32.3	8.93	27	8.75	8.76	5.3	7,290	0.07%
2022/01/18	61.2	8.94	69	8.89	8.93	-7.8	6,927	-0.11%
2022/01/17	24	8.87	90	8.91	8.65	-66	6,473	-1.02%
2022/01/14	158	9.26	109	9.39	9.00	49	5,870	0.83%	大買/大賣/
2022/01/13	178	8.82	52.6	8.85	9.14	125.4	4,048	3.10%	大買/鉅額交易
2022/01/12	7	8.36	6	8.35	8.31	1	2,840	0.04%
2022/01/11	2	8.30	17	8.17	8.30	-15	2,605	-0.58%
2022/01/10	0	0.00	22	8.06	8.06	-22	2,213	-0.99%
2022/01/07	1	8.03	0	0.00	8.02	1	2,181	0.05%
2022/01/06	10	8.00	0	0.00	8.01	10	2,177	0.46%
2022/01/05	1	8.00	0	0.00	7.98	1	2,150	0.05%
2021/12/30	0	0.00	1	8.00	8.00	-1	2,177	-0.05%
2021/12/29	0	0.00	8	7.96	8.00	-8	2,154	-0.37%
2021/12/28	0	0.00	2	7.91	7.94	-2	2,137	-0.09%
2021/12/22	1	7.88	0	0.00	7.88	1	2,205	0.05%
2021/12/17	0	0.00	2	7.89	7.89	-2	2,235	-0.09%
2021/12/15	7	7.88	0	0.00	7.88	7	2,495	0.28%
2021/12/14	6	7.89	0	0.00	7.89	6	3,075	0.20%
2021/12/13	6	7.94	0	0.00	7.93	6	3,334	0.18%
2021/12/10	7	7.94	0	0.00	7.96	7	3,647	0.19%
2021/12/09	1	7.94	0	0.00	7.95	1	3,722	0.03%
2021/12/02	1	7.75	0	0.00	7.77	1	4,361	0.02%
2021/12/01	1	7.76	0	0.00	7.86	1	4,440	0.02%
2021/11/30	3	7.85	0	0.00	7.76	3	4,512	0.07%
2021/11/26	4	7.88	0	0.00	7.89	4	4,617	0.09%
2021/11/24	1	7.97	0	0.00	7.98	1	4,721	0.02%
2021/11/23	2	7.97	0	0.00	7.95	2	4,788	0.04%
2021/11/22	0	0.00	1	7.98	7.99	-1	4,837	-0.02%
2021/11/19	0	0.00	4	8.05	8.04	-4	4,822	-0.08%
2021/11/18	3	8.20	0	0.00	8.17	3	4,835	0.06%
2021/11/15	10	7.99	1	8.00	7.93	9	4,740	0.19%
2021/11/12	0	0.00	0.1	7.92	7.92	-0.1	4,689	0.00%
2021/11/08	0	0.00	5	7.86	7.92	-5	4,681	-0.11%
2021/10/27	0	0.00	2	7.87	7.82	-2	4,625	-0.04%
2021/10/25	0	0.00	3	7.88	7.89	-3	4,592	-0.07%
2021/10/21	0	0.00	1	7.90	7.91	-1	4,651	-0.02%
2021/10/20	0	0.00	1	7.88	7.88	-1	4,637	-0.02%
2021/10/19	0	0.00	4	7.95	7.93	-4	4,672	-0.09%
2021/10/15	0	0.00	2	7.88	7.89	-2	4,695	-0.04%
2021/10/13	0	0.00	50	7.77	7.76	-50	4,745	-1.05%
2021/10/12	0	0.00	0.3	7.66	7.71	-0.3	4,821	-0.01%
2021/10/08	0	0.00	2	7.61	7.62	-2	4,800	-0.04%
2021/10/07	0	0.00	0.3	7.60	7.59	-0.3	4,822	-0.01%
2021/10/04	0	0.00	1	7.55	7.57	-1	4,812	-0.02%
2021/10/01	2	7.51	3	7.54	7.52	-1	4,771	-0.02%
2021/09/30	0	0.00	5	7.60	7.61	-5	4,743	-0.11%
2021/09/28	0	0.00	2	7.65	7.66	-2	4,709	-0.04%
2021/09/24	1	7.59	0	0.00	7.53	1	4,675	0.02%
2021/09/23	1	7.59	0	0.00	7.53	1	4,647	0.02%
2021/09/22	60	7.55	20	7.51	7.52	40	4,606	0.87%
2021/09/17	16	8.06	8	8.05	7.80	8	4,428	0.18%
2021/09/16	26	8.46	2	8.42	8.33	24	3,846	0.62%
2021/09/15	2	8.44	13	8.36	8.50	-11	3,576	-0.31%
2021/09/14	2	8.10	16	8.14	8.15	-14	3,272	-0.43%
2021/09/13	14	8.19	203	8.16	8.12	-189	3,185	-5.93%	大賣/鉅額交易
2021/09/10	3	7.94	3	7.95	7.96	0	3,084	0.00%
2021/09/09	1	7.89	3	7.90	7.91	-2	3,041	-0.07%
2021/09/08	9	7.99	20	8.00	7.72	-11	2,992	-0.37%
2021/09/07	20	7.96	137	8.07	8.19	-117	2,863	-4.09%	大賣/鉅額交易
2021/09/06	13	7.77	11	7.78	7.84	2	2,581	0.08%
2021/09/03	2	7.60	9	7.64	7.71	-7	2,491	-0.28%
2021/08/31	0	0.00	12	7.49	7.49	-12	2,251	-0.53%
2021/08/30	7	7.52	0	0.00	7.49	7	2,203	0.32%
2021/08/26	0	0.00	1.1	7.22	7.27	-1.1	2,036	-0.05%
2021/08/25	1	7.20	0	0.00	7.20	1	2,005	0.05%
2021/08/23	0	0.00	50	7.08	7.13	-50	1,894	-2.64%
2021/08/17	0	0.00	2	6.90	6.87	-2	1,807	-0.11%
2021/08/13	0	0.00	2	6.96	6.94	-2	1,793	-0.11%
2021/08/09	16	6.96	0	0.00	6.95	16	1,962	0.82%
2021/08/05	1	6.96	0	0.00	6.96	1	2,095	0.05%
2021/08/03	0	0.00	1	7.00	6.98	-1	2,294	-0.04%
2021/08/02	0	0.00	4	6.99	7.02	-4	2,401	-0.17%
2021/07/30	2	7.08	0	0.00	7.02	2	2,421	0.08%
2021/07/28	2	6.96	0	0.00	6.96	2	2,526	0.08%
2021/07/27	50	7.02	1	7.04	7.01	49	2,562	1.91%
2021/07/26	0	0.00	1	7.09	7.06	-1	2,636	-0.04%
2021/07/23	2	7.29	1	7.28	7.27	1	2,669	0.04%
2021/07/22	2	7.29	0	0.00	7.26	2	2,746	0.07%
2021/07/21	0	0.00	2	7.30	7.25	-2	2,775	-0.07%
2021/07/20	0	0.00	3	7.21	7.28	-3	2,828	-0.11%
2021/07/19	1	7.20	1	7.25	7.24	0	2,856	0.00%
2021/07/12	0	0.00	18	7.09	7.08	-18	3,236	-0.56%
2021/07/09	18	7.06	0	0.00	7.07	18	3,291	0.55%
2021/07/02	0	0.00	1	7.08	7.06	-1	3,571	-0.03%
2021/06/28	2	7.10	0	0.00	7.10	2	3,625	0.06%
2021/06/25	0	0.00	1	7.10	7.08	-1	3,618	-0.03%
2021/06/18	0	0.00	1	6.93	6.98	-1	3,641	-0.03%
2021/06/17	0	0.00	2	6.97	6.99	-2	3,657	-0.05%
2021/06/16	0	0.00	1	6.93	6.93	-1	3,667	-0.03%
2021/06/11	0	0.00	26	6.99	6.98	-26	3,688	-0.70%
2021/05/31	3	7.04	0	0.00	7.04	3	3,864	0.08%
2021/05/27	0	0.00	5	6.89	6.88	-5	3,872	-0.13%
2021/05/26	0	0.00	10	6.93	6.92	-10	3,854	-0.26%
2021/05/25	15	6.93	0	0.00	6.91	15	3,909	0.38%
2021/05/19	0	0.00	30	6.88	6.91	-30	3,944	-0.76%
2021/05/17	0	0.00	5	6.80	6.65	-5	3,939	-0.13%
2021/05/14	1	6.90	0	0.00	6.88	1	3,874	0.03%
2021/05/13	30	6.87	0	0.00	6.90	30	3,822	0.78%
2021/05/12	6	7.00	0	0.00	6.92	6	3,734	0.16%
2021/05/11	0	0.00	33	7.47	7.35	-33	3,619	-0.91%
2021/05/10	3	7.51	4	7.48	7.52	-1	3,561	-0.03%
2021/05/07	2	7.24	3	7.28	7.24	-1	3,480	-0.03%
2021/05/06	1	7.20	0	0.00	7.24	1	3,465	0.03%
2021/05/05	100	7.24	0	0.00	7.19	100	3,426	2.92%
2021/05/04	3	7.15	10	7.18	7.17	-7	3,360	-0.21%
2021/05/03	1	7.48	1	7.46	7.40	0	3,289	0.00%
2021/04/29	1	7.60	0	0.00	7.56	1	3,208	0.03%
2021/04/28	100	7.60	0	0.00	7.61	100	3,148	3.18%
2021/04/27	0	0.00	4	7.52	7.52	-4	3,071	-0.13%
2021/04/23	40	7.54	7	7.51	7.55	33	2,940	1.12%
2021/04/22	2	7.49	1	7.41	7.49	1	2,892	0.03%
2021/04/21	3	7.33	2	7.35	7.35	1	2,721	0.04%
2021/04/20	1	7.40	0	0.00	7.42	1	2,676	0.04%
2021/04/19	3	7.44	0	0.00	7.45	3	2,619	0.11%
2021/04/14	0	0.00	2	7.07	7.08	-2	2,393	-0.08%
2021/04/13	2	7.14	3	7.15	7.08	-1	2,361	-0.04%
2021/04/12	0	0.00	3	7.01	7.02	-3	2,250	-0.13%
2021/04/07	1	6.95	2	6.95	6.95	-1	2,428	-0.04%
2021/04/06	0	0.00	3	6.99	6.99	-3	2,486	-0.12%
2021/03/30	10	6.95	0	0.00	6.95	10	2,556	0.39%
2021/03/26	0	0.00	2	6.93	6.94	-2	2,531	-0.08%
2021/03/23	1	6.87	0	0.00	6.88	1	2,494	0.04%
2021/03/22	1	6.85	0	0.00	6.91	1	2,490	0.04%
2021/03/19	3	6.88	0	0.00	6.89	3	2,492	0.12%
2021/03/17	0	0.00	10	7.00	6.99	-10	2,461	-0.41%
2021/03/16	0	0.00	10	7.04	7.04	-10	2,437	-0.41%
2021/03/12	5	6.97	0	0.00	7.00	5	2,421	0.21%
2021/03/09	7	6.96	0	0.00	6.97	7	2,360	0.30%
2021/03/08	2	6.89	0	0.00	6.88	2	2,333	0.09%
2021/03/03	0	0.00	1.3	6.93	6.97	-1.3	2,324	-0.06%
2021/02/26	15	6.89	0	0.00	6.87	15	2,315	0.65%
2021/02/25	6	6.90	0	0.00	6.99	6	2,300	0.26%
2021/02/23	7	6.80	0	0.00	6.91	7	2,245	0.31%
2021/01/29	2	6.60	0	0.00	6.57	2	2,443	0.08%
2021/01/28	16	6.62	0	0.00	6.63	16	2,426	0.66%
2021/01/25	1	6.67	0	0.00	6.68	1	2,482	0.04%
2021/01/21	0.1	6.64	0	0.00	6.65	0.1	2,571	0.00%
2021/01/07	10	6.86	0	0.00	6.87	10	2,932	0.34%
2021/01/06	10	6.81	0	0.00	6.79	10	2,929	0.34%
2021/01/05	0	0.00	200	6.82	6.88	-200	2,912	-6.87%	大賣/鉅額交易
2021/01/04	0	0.00	201	6.83	6.86	-201	2,917	-6.89%	大賣/鉅額交易
2020/12/31	3	6.90	0	0.00	6.93	3	2,891	0.10%
2020/12/28	0	0.00	10	6.62	6.68	-10	2,655	-0.38%
2020/12/25	0	0.00	5	6.60	6.59	-5	2,613	-0.19%
2020/12/21	0	0.00	5	6.55	6.53	-5	2,574	-0.19%
2020/12/02	0	0.00	57	6.60	6.60	-57	2,545	-2.24%
2020/12/01	0	0.00	5	6.61	6.62	-5	2,535	-0.20%
2020/11/27	0	0.00	2	6.62	6.63	-2	2,511	-0.08%
2020/11/24	200	6.62	0	0.00	6.60	200	2,464	8.11%	大買/鉅額交易
2020/11/20	0	0.00	2	6.60	6.60	-2	2,404	-0.08%
2020/11/19	0.1	6.60	0	0.00	6.61	0.1	2,394	0.00%
2020/11/11	222.2	6.55	3	6.51	6.58	219.2	2,293	9.56%	大買/鉅額交易
2020/11/10	1	6.49	2	6.49	6.47	-1	2,202	-0.05%
2020/11/03	2	6.41	5	6.40	6.45	-3	2,117	-0.14%
2020/11/02	0	0.00	3	6.39	6.40	-3	2,093	-0.14%
2020/10/30	2	6.40	0	0.00	6.41	2	2,095	0.10%
2020/10/28	3	6.47	0	0.00	6.47	3	2,063	0.15%
2020/10/27	1	6.45	5	6.49	6.48	-4	2,047	-0.20%
2020/10/26	3	6.39	15	6.44	6.50	-12	2,049	-0.59%
2020/10/23	1.2	6.56	0	0.00	6.54	1.2	1,728	0.07%
2020/10/21	1	6.57	0	0.00	6.57	1	1,738	0.06%
2020/10/20	2	6.61	0	0.00	6.61	2	1,729	0.12%
2020/10/19	5	6.63	0	0.00	6.65	5	1,721	0.29%
2020/10/16	1	6.61	0	0.00	6.61	1	1,724	0.06%
2020/10/13	6	6.63	0	0.00	6.63	6	1,751	0.34%
2020/10/07	1.1	6.68	0	0.00	6.70	1.1	1,672	0.07%
2020/10/05	1	6.70	0	0.00	6.77	1	1,643	0.06%
2020/09/15	2	7.07	2	7.08	7.01	0	1,564	0.00%
2020/09/11	0	0.00	11	6.90	6.97	-11	1,514	-0.73%
2020/09/09	0	0.00	17	6.80	6.90	-17	1,495	-1.14%
2020/09/08	1	6.88	53	6.90	6.87	-52	1,489	-3.49%
2020/09/07	0.1	6.90	7	6.87	6.85	-6.9	1,482	-0.47%
2020/09/04	1	6.74	0	0.00	6.76	1	1,467	0.07%
2020/09/03	1	6.78	0	0.00	6.80	1	1,460	0.07%
2020/09/01	1	6.79	0	0.00	6.82	1	1,459	0.07%
2020/08/27	0.1	6.79	0	0.00	6.76	0.1	1,475	0.01%
2020/08/24	1	6.69	0	0.00	6.70	1	1,480	0.07%
2020/08/11	2	6.74	0	0.00	6.83	2	1,402	0.14%
2020/08/07	5	6.70	0	0.00	6.71	5	1,355	0.37%
2020/08/06	0	0.00	1	6.66	6.71	-1	1,339	-0.07%
2020/08/03	0	0.00	3	6.92	6.77	-3	1,258	-0.24%
2020/07/31	21	6.92	0	0.00	6.91	21	1,223	1.72%
2020/07/29	49	7.34	0	0.00	7.30	49	1,107	4.42%
2020/07/23	1	7.41	39	7.40	7.41	-38	1,050	-3.62%
2020/07/20	20	7.30	0	0.00	7.32	20	950	2.10%
2020/07/17	0.1	7.30	1	7.34	7.33	-0.9	946	-0.10%
2020/07/16	3	7.29	0	0.00	7.32	3	957	0.31%
2020/07/14	5	7.25	0	0.00	7.25	5	956	0.52%
2020/07/13	20	7.26	0	0.00	7.29	20	966	2.07%
2020/07/03	0.1	7.21	0	0.00	7.22	0.1	993	0.01%
2020/06/18	0	0.00	0.4	7.26	7.30	-0.4	1,135	-0.03%
2020/06/16	0	0.00	4	7.25	7.28	-4	1,205	-0.33%
2020/06/11	10	7.25	0	0.00	7.20	10	1,313	0.76%
2020/06/10	0	0.00	2	7.32	7.32	-2	1,358	-0.15%
2020/06/03	0	0.00	2	7.12	7.20	-2	1,566	-0.13%
2020/05/28	0	0.00	11	7.09	7.03	-11	1,541	-0.71%
2020/05/26	14	7.09	0	0.00	7.10	14	1,550	0.90%
2020/05/14	2	7.05	0	0.00	7.04	2	1,550	0.13%
2020/04/28	3	6.98	0	0.00	7.00	3	1,526	0.20%
2020/04/10	0	0.00	2	6.73	6.75	-2	1,405	-0.14%
2020/04/06	0	0.00	1	6.51	6.50	-1	1,331	-0.08%
2020/04/01	0	0.00	10	6.50	6.52	-10	1,303	-0.77%
2020/03/26	0	0.00	2	6.48	6.58	-2	1,262	-0.16%
2020/03/24	0	0.00	1	6.39	6.34	-1	1,216	-0.08%
2020/03/23	1	6.15	20	6.26	6.22	-19	1,188	-1.60%
2020/03/19	1	5.40	0	0.00	5.42	1	1,170	0.09%
2020/03/18	0	0.00	5	5.92	5.95	-5	1,146	-0.44%
2020/03/17	0	0.00	3	5.94	6.13	-3	1,121	-0.27%
2020/03/13	11	6.11	52	6.10	6.59	-41	1,013	-4.05%
2020/03/12	1	6.72	6	6.66	6.66	-5	944	-0.53%
2020/03/11	0	0.00	10	7.02	7.00	-10	858	-1.17%
2020/03/10	0	0.00	7	7.11	7.10	-7	820	-0.85%
2020/03/06	3	7.42	0	0.00	7.42	3	765	0.39%
2020/03/04	0	0.00	2	7.49	7.50	-2	752	-0.27%
2020/03/02	0	0.00	2	7.45	7.47	-2	757	-0.26%
2020/02/26	5	7.61	0	0.00	7.60	5	749	0.67%
2020/02/25	0	0.00	4	7.60	7.62	-4	749	-0.53%
2020/02/24	0	0.00	2	7.63	7.61	-2	748	-0.27%
2020/02/14	5	7.53	0	0.00	7.53	5	780	0.64%
2020/02/13	2	7.54	0	0.00	7.54	2	781	0.26%
2020/02/11	10	7.53	0	0.00	7.53	10	822	1.22%
2020/02/05	2	7.57	0	0.00	7.55	2	844	0.24%
2020/02/04	0	0.00	5	7.53	7.55	-5	848	-0.59%
2020/02/03	2	7.50	5	7.43	7.55	-3	850	-0.35%
2020/01/31	0	0.00	5	7.63	7.63	-5	845	-0.59%
2020/01/30	5	7.66	0	0.00	7.62	5	839	0.60%
2020/01/06	5	7.79	0	0.00	7.79	5	853	0.59%
2019/12/30	10	7.81	0	0.00	7.82	10	870	1.15%
2019/12/23	5	7.83	0	0.00	7.84	5	885	0.56%
2019/12/18	5	7.80	2	7.84	7.80	3	883	0.34%
2019/12/17	0	0.00	3	7.82	7.79	-3	872	-0.34%
2019/12/16	0	0.00	1	7.80	7.76	-1	839	-0.12%
2019/12/05	30	7.75	2	7.74	7.74	28	895	3.13%
2019/12/04	50	7.76	0	0.00	7.77	50	904	5.53%
2019/12/03	20	7.76	0	0.00	7.76	20	907	2.20%
2019/11/29	1	7.77	0	0.00	7.76	1	944	0.11%
2019/11/26	0	0.00	1	7.79	7.79	-1	973	-0.10%
2019/11/20	2	7.75	1	7.76	7.76	1	998	0.10%
2019/11/18	2	7.75	0	0.00	7.73	2	991	0.20%
2019/11/11	1	7.77	0	0.00	7.74	1	956	0.10%
2019/11/07	2	7.72	0	0.00	7.75	2	908	0.22%
2019/10/25	1	7.70	0	0.00	7.71	1	843	0.12%
2019/10/18	2	7.69	0	0.00	7.71	2	829	0.24%
2019/09/18	0	0.00	5	7.75	7.73	-5	911	-0.55%
2019/09/17	1	7.70	4	7.71	7.73	-3	904	-0.33%
2019/09/12	0	0.00	2	7.77	7.75	-2	880	-0.23%
2019/09/10	1	7.67	0	0.00	7.69	1	859	0.12%
2019/09/04	2	7.61	0	0.00	7.65	2	853	0.23%
2019/09/03	0	0.00	3	7.61	7.61	-3	866	-0.35%
2019/09/02	0	0.00	4	7.62	7.64	-4	882	-0.45%
2019/08/30	0	0.00	4	7.61	7.63	-4	866	-0.46%
2019/08/28	0	0.00	2	7.62	7.64	-2	885	-0.23%
2019/08/26	27	7.62	0	0.00	7.61	27	942	2.86%
2019/08/20	2	7.78	0	0.00	7.79	2	1,146	0.17%
2019/08/15	1	7.72	0	0.00	7.75	1	1,159	0.09%
2019/08/06	20	7.70	4	7.70	7.87	16	1,220	1.31%
2019/08/05	1	7.80	0	0.00	7.80	1	1,214	0.08%
2019/07/24	2	7.86	0	0.00	7.88	2	1,274	0.16%
2019/07/17	1	7.88	0	0.00	7.97	1	1,260	0.08%
2019/07/12	1	7.90	0	0.00	7.91	1	1,245	0.08%
2019/07/11	4	7.90	0	0.00	7.95	4	1,255	0.32%
2019/07/09	2	7.88	0	0.00	7.88	2	1,258	0.16%
2019/07/08	2	7.90	0	0.00	7.89	2	1,263	0.16%
2019/07/03	4	7.86	7	7.84	7.87	-3	1,278	-0.23%
2019/07/02	6	8.01	52	7.96	7.96	-46	1,255	-3.66%
2019/06/27	2	8.20	0	0.00	8.28	2	1,190	0.17%
2019/06/18	0	0.00	2	8.29	8.30	-2	1,157	-0.17%
2019/06/13	0	0.00	5	8.26	8.27	-5	1,174	-0.43%
2019/06/12	1	8.33	0	0.00	8.30	1	1,199	0.08%
2019/06/11	5	8.41	3	8.41	8.41	2	1,184	0.17%
2019/06/10	10	8.44	1	8.46	8.43	9	1,156	0.78%
2019/06/05	1	8.30	20	8.30	8.32	-19	1,124	-1.69%
2019/06/03	3	8.31	0	0.00	8.37	3	1,105	0.27%
2019/05/31	11	8.46	1	8.42	8.43	10	1,116	0.90%
2019/05/30	3	8.41	11	8.37	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	20	8.33	1	8.33	8.27	19	1,020	1.86%
2019/05/27	0	0.00	12	8.04	8.23	-12	969	-1.24%
2019/05/24	0	0.00	2	7.93	7.98	-2	875	-0.23%
2019/05/17	0	0.00	1	7.91	7.82	-1	833	-0.12%
2019/05/08	1	7.87	0	0.00	7.94	1	767	0.13%
2019/05/03	0.3	7.90	0	0.00	7.91	0.3	741	0.04%
2019/04/30	4	7.87	0	0.00	7.91	4	721	0.55%
2019/04/29	1	7.82	0	0.00	7.84	1	710	0.14%
2019/04/12	2	7.83	0	0.00	7.82	2	677	0.30%
2019/04/09	20	7.85	0	0.00	7.85	20	634	3.15%
2019/03/22	2	7.87	0	0.00	7.86	2	556	0.36%
2019/03/18	1	7.95	0	0.00	7.97	1	491	0.20%
2019/03/15	10	7.98	3	7.98	7.97	7	481	1.45%
2019/03/05	2	7.70	0	0.00	7.68	2	386	0.52%
2019/03/04	0	0.00	2	7.81	7.80	-2	361	-0.55%
2019/02/25	2	7.90	0	0.00	7.91	2	340	0.59%
2019/02/11	1	7.84	0	0.00	7.84	1	378	0.26%
2019/01/04	1	7.92	0	0.00	7.92	1	513	0.19%
2018/12/10	0	0.00	10	7.98	8.00	-10	712	-1.40%
2018/12/05	2	8.02	0	0.00	8.01	2	718	0.28%
2018/11/28	0	0.00	1	8.09	8.09	-1	729	-0.14%
2018/11/09	0	0.00	3	8.25	8.25	-3	756	-0.40%
2018/11/07	0	0.00	1	8.15	8.10	-1	721	-0.14%
2018/10/15	0	0.00	9	7.68	7.68	-9	663	-1.36%
2018/10/12	1	7.59	0	0.00	7.70	1	648	0.15%
2018/10/11	3	7.81	0	0.00	7.68	3	642	0.47%
2018/10/03	0	0.00	1	8.23	8.20	-1	632	-0.16%
2018/09/28	0	0.00	1	8.28	8.27	-1	611	-0.16%
2018/09/19	0	0.00	1	8.22	8.22	-1	573	-0.17%
2018/09/18	0	0.00	1	8.18	8.22	-1	563	-0.18%
2018/09/12	1	8.10	0	0.00	8.15	1	568	0.18%
2018/09/10	1	8.09	16	8.13	8.09	-15	582	-2.57%
2018/09/07	1	8.14	30	8.15	8.15	-29	579	-5.00%
2018/09/06	5	8.19	0	0.00	8.16	5	576	0.87%
2018/09/03	0	0.00	1	8.21	8.20	-1	609	-0.16%
2018/08/31	1	8.20	0	0.00	8.20	1	619	0.16%
2018/08/23	2	8.30	1	8.31	8.30	1	730	0.14%
2018/08/14	1	8.20	50	8.20	8.21	-49	735	-6.66%
2018/08/13	1	8.22	1	8.20	8.20	0	749	0.00%
2018/08/09	1	8.28	0	0.00	8.27	1	777	0.13%
2018/08/08	1	8.24	0	0.00	8.26	1	785	0.13%
2018/08/01	1	8.29	0	0.00	8.29	1	814	0.12%
2018/07/31	1	8.18	0	0.00	8.24	1	816	0.12%
2018/07/30	2	8.19	0	0.00	8.18	2	811	0.25%
2018/07/26	1	8.13	0	0.00	8.13	1	806	0.12%
2018/07/13	0	0.00	5	8.16	8.16	-5	820	-0.61%
2018/07/12	5	8.37	0	0.00	8.37	5	811	0.62%
2018/07/11	1	8.38	0	0.00	8.37	1	814	0.12%
2018/07/02	0	0.00	1	8.49	8.48	-1	829	-0.12%
2018/06/20	0	0.00	2	8.50	8.51	-2	855	-0.23%
2018/06/14	1	8.53	0	0.00	8.55	1	875	0.11%
2018/06/11	1	8.58	0	0.00	8.55	1	876	0.11%
2018/06/06	1	8.48	0	0.00	8.50	1	821	0.12%
2018/06/05	21	8.50	0	0.00	8.50	21	812	2.58%
2018/06/04	10	8.49	0	0.00	8.50	10	798	1.25%
2018/06/01	10	8.49	0	0.00	8.50	10	791	1.26%
2018/05/30	1	8.50	0	0.00	8.49	1	810	0.12%
2018/05/24	1	8.54	0	0.00	8.56	1	870	0.11%
2018/05/21	0	0.00	1	8.50	8.50	-1	928	-0.11%
2018/05/17	10	8.51	0	0.00	8.50	10	944	1.06%
2018/05/16	0	0.00	10	8.51	8.49	-10	950	-1.05%
2018/05/14	0	0.00	5	8.51	8.54	-5	1,024	-0.49%
2018/05/11	1	8.50	0	0.00	8.51	1	1,040	0.10%
2018/04/25	2	8.53	0	0.00	8.55	2	1,252	0.16%
2018/04/24	2	8.58	0	0.00	8.57	2	1,307	0.15%
2018/04/19	2	8.58	0	0.00	8.61	2	1,416	0.14%
2018/04/17	3	8.62	0	0.00	8.59	3	1,493	0.20%
2018/04/02	0.7	8.71	0	0.00	8.71	0.7	1,636	0.04%
2018/03/30	9	8.73	0	0.00	8.71	9	1,664	0.54%
2018/03/28	1	8.70	0	0.00	8.70	1	1,677	0.06%
2018/03/23	5	8.72	0	0.00	8.69	5	1,703	0.29%
2018/03/22	1	8.78	4	8.78	8.77	-3	1,691	-0.18%
2018/03/21	0	0.00	1	8.77	8.78	-1	1,683	-0.06%
2018/03/20	2	8.77	0	0.00	8.78	2	1,677	0.12%
2018/03/16	6	8.78	0	0.00	8.78	6	1,673	0.36%
2018/03/13	1	8.82	0	0.00	8.80	1	1,688	0.06%
2018/03/12	2	8.79	0	0.00	8.82	2	1,694	0.12%
2018/03/09	2	8.80	0	0.00	8.81	2	1,694	0.12%
2018/03/08	2	8.80	0	0.00	8.79	2	1,711	0.12%
2018/03/07	4.1	8.80	0	0.00	8.79	4.1	1,724	0.24%
2018/03/06	2	8.80	0	0.00	8.80	2	1,779	0.11%
2018/03/01	3	8.88	0	0.00	8.89	3	1,968	0.15%
2018/02/27	4	8.81	0	0.00	9.07	4	1,965	0.20%
2018/02/23	1	8.85	0	0.00	8.79	1	1,986	0.05%
2018/02/21	1.2	8.79	0	0.00	8.79	1.2	2,129	0.06%
2018/02/12	2	8.73	0	0.00	8.72	2	2,131	0.09%
2018/02/09	2	8.60	10	8.58	8.73	-8	2,130	-0.38%
2018/02/07	1	8.76	0	0.00	8.76	1	2,181	0.05%
2018/02/06	52	8.70	0	0.00	8.70	52	2,267	2.29%
2018/02/05	53	8.90	0	0.00	8.90	53	2,215	2.39%
2018/02/01	1	8.99	0	0.00	8.98	1	2,183	0.05%
2018/01/31	1	9.00	0	0.00	8.99	1	2,171	0.05%
2018/01/29	6	9.06	0	0.00	9.05	6	2,137	0.28%
2018/01/25	0	0.00	10	9.10	9.10	-10	2,112	-0.47%
2018/01/24	5	9.15	0	0.00	9.07	5	2,088	0.24%
2018/01/18	2	9.00	0	0.00	9.00	2	1,921	0.10%
2018/01/17	2	8.99	5	9.00	9.03	-3	1,857	-0.16%
2018/01/16	0	0.00	7	9.01	9.00	-7	1,809	-0.39%
2018/01/15	5	8.99	0	0.00	8.98	5	1,768	0.28%
2018/01/12	0	0.00	2	9.00	9.00	-2	1,739	-0.12%
2018/01/05	0	0.00	4	8.91	8.92	-4	1,549	-0.26%
2018/01/04	0	0.00	10	8.91	8.91	-10	1,526	-0.66%
2018/01/03	6	8.91	0	0.00	8.91	6	1,507	0.40%