王道銀行 (2897)-群益金鼎-三民券商分點個股進出

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
10.45
漲跌
▼0.05
漲幅
-0.48%
成交量
4,807張
產業
上市金融類股
211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－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/06/13	158	10.50	157	10.60	10.50	1	9,134	0.01%	大買/大賣/
2024/06/12	518	10.53	83	10.70	10.50	435	9,225	4.72%	大買/鉅額交易
2024/06/11	150	10.70	430	10.73	10.70	-280	9,359	-2.99%	大買/大賣/鉅額交易
2024/06/07	427	10.71	300	10.73	10.75	127	9,430	1.35%	大買/大賣/鉅額交易
2024/06/06	173	10.55	21	10.55	10.60	152	9,301	1.63%	大買/鉅額交易
2024/06/05	150	10.45	150	10.55	10.55	0	9,339	0.00%	大買/大賣/
2024/06/03	127	10.52	64	10.55	10.55	63	9,478	0.66%	大買/
2024/05/31	12	10.50	381	10.52	10.50	-369	9,529	-3.87%	大賣/鉅額交易
2024/05/30	5	10.40	0	0.00	10.40	5	9,730	0.05%
2024/05/29	300	10.48	150	10.55	10.45	150	9,696	1.55%	大買/大賣/鉅額交易
2024/05/28	213	10.52	213	10.59	10.55	0	9,627	0.00%	大買/大賣/
2024/05/27	308	10.47	301	10.50	10.55	7	9,628	0.07%	大買/大賣/
2024/05/24	150	10.50	9	10.55	10.50	141	9,582	1.47%	大買/鉅額交易
2024/05/23	1.2	10.50	0	0.00	10.50	1.2	9,534	0.01%
2024/05/22	100	10.65	0	0.00	10.70	100	9,426	1.06%
2024/05/20	0	0.00	5	10.85	10.80	-5	9,200	-0.05%
2024/05/17	1	10.60	13	10.55	10.60	-12	8,987	-0.13%
2024/05/15	0	0.00	1	10.60	10.60	-1	8,707	-0.01%
2024/05/14	1	10.45	1	10.50	10.50	0	8,568	0.00%
2024/05/13	7	10.28	110	10.39	10.55	-103	8,344	-1.23%	大賣/鉅額交易
2024/05/10	1	10.15	0	0.00	10.15	1	7,880	0.01%
2024/05/09	100	10.05	100	10.10	10.10	0	7,803	0.00%
2024/05/07	100	10.05	0	0.00	10.10	100	7,754	1.29%
2024/05/06	0	0.00	110	10.10	10.15	-110	7,645	-1.44%	大賣/鉅額交易
2024/05/02	0	0.00	3	10.05	10.05	-3	7,334	-0.04%
2024/04/30	0	0.00	8	10.00	9.98	-8	7,141	-0.11%
2024/04/29	100	9.97	2	10.00	10.00	98	7,042	1.39%
2024/04/24	0	0.00	2	9.88	9.88	-2	6,853	-0.03%
2024/04/23	3	9.84	0	0.00	9.85	3	6,907	0.04%
2024/04/22	3	9.85	0	0.00	9.81	3	6,862	0.04%
2024/04/19	22	9.72	0	0.00	9.76	22	6,796	0.32%
2024/04/17	5	9.87	0	0.00	9.87	5	6,527	0.08%
2024/04/16	7	9.90	0	0.00	9.86	7	6,444	0.11%
2024/04/12	4	10.10	3	10.05	10.05	1	5,980	0.02%
2024/04/11	16	10.07	4	10.05	10.10	12	5,901	0.20%
2024/04/02	1	9.99	0	0.00	9.98	1	5,608	0.02%
2024/03/29	0	0.00	0.1	9.99	10.05	-0.1	5,579	0.00%
2024/03/27	2	10.05	0	0.00	10.00	2	5,396	0.04%
2024/03/26	1	9.87	0	0.00	9.90	1	5,303	0.02%
2024/03/21	5	9.94	0	0.00	9.99	5	5,263	0.09%
2024/03/20	1	9.97	0	0.00	9.93	1	5,176	0.02%
2024/03/19	2	10.05	0	0.00	10.05	2	5,049	0.04%
2024/03/18	1	10.10	0	0.00	10.05	1	5,208	0.02%
2024/03/15	3	10.17	0	0.00	10.15	3	5,109	0.06%
2024/03/14	3	10.20	0	0.00	10.25	3	5,086	0.06%
2024/03/13	2	10.05	8	10.05	10.10	-6	4,733	-0.13%
2024/03/12	1	10.05	0	0.00	10.05	1	4,546	0.02%
2024/03/08	0	0.00	15	9.98	9.96	-15	4,344	-0.35%
2024/03/05	0	0.00	5	10.03	10.00	-5	4,040	-0.12%
2024/03/04	0	0.00	1	9.84	9.84	-1	3,740	-0.03%
2024/02/29	0	0.00	17	9.86	9.95	-17	3,746	-0.45%
2024/02/27	0	0.00	100	9.83	9.79	-100	3,648	-2.74%
2024/02/26	0	0.00	90	9.74	9.76	-90	3,614	-2.49%
2024/02/23	4	9.73	0	0.00	9.74	4	3,593	0.11%
2024/02/21	3	9.83	0	0.00	9.80	3	3,560	0.08%
2024/02/20	0	0.00	2	9.89	9.85	-2	3,530	-0.06%
2024/02/19	3	9.78	1	9.79	9.86	2	3,485	0.06%
2024/02/15	13	9.65	1	9.66	9.64	12	3,431	0.35%
2024/02/05	2	9.37	0	0.00	9.38	2	3,326	0.06%
2024/02/02	2	9.40	0	0.00	9.41	2	3,308	0.06%
2024/01/25	0	0.00	5	9.48	9.48	-5	3,270	-0.15%
2024/01/24	0	0.00	1	9.50	9.50	-1	3,266	-0.03%
2024/01/19	0	0.00	1	9.38	9.39	-1	3,253	-0.03%
2024/01/17	1	9.30	0	0.00	9.36	1	3,225	0.03%
2024/01/16	10	9.43	0	0.00	9.41	10	3,155	0.32%
2024/01/12	10	9.66	0	0.00	9.64	10	3,018	0.33%
2024/01/11	2	9.71	7	9.70	9.68	-5	2,984	-0.17%
2024/01/05	0	0.00	10	9.94	9.93	-10	2,881	-0.35%
2024/01/03	0	0.00	30	9.95	9.92	-30	2,930	-1.02%
2024/01/02	2	9.99	0	0.00	9.99	2	2,875	0.07%
2023/12/25	1	9.85	0	0.00	9.88	1	2,705	0.04%
2023/12/20	10	9.85	5	9.88	9.88	5	2,728	0.18%
2023/12/14	0	0.00	20	10.10	10.05	-20	2,536	-0.79%
2023/12/13	3	10.00	14	10.05	10.05	-11	2,433	-0.45%
2023/12/12	2	9.92	0	0.00	9.93	2	2,250	0.09%
2023/12/11	0	0.00	31	9.93	9.93	-31	2,228	-1.39%
2023/12/05	0	0.00	15	9.72	9.72	-15	2,082	-0.72%
2023/12/04	1	9.73	0	0.00	9.71	1	2,126	0.05%
2023/12/01	1	9.72	0	0.00	9.71	1	2,188	0.05%
2023/11/29	3	9.74	0	0.00	9.73	3	2,295	0.13%
2023/11/28	9	9.76	1	9.79	9.76	8	2,340	0.34%
2023/11/27	1	9.64	0	0.00	9.61	1	2,282	0.04%
2023/11/17	0	0.00	1	9.64	9.61	-1	2,369	-0.04%
2023/11/06	0	0.00	2	9.60	9.59	-2	3,066	-0.07%
2023/11/03	0	0.00	2	9.52	9.55	-2	3,079	-0.06%
2023/11/02	2	9.46	6	9.47	9.45	-4	3,094	-0.13%
2023/10/30	5	9.32	0	0.00	9.30	5	3,312	0.15%
2023/10/26	2	9.39	16	9.40	9.37	-14	3,405	-0.41%
2023/10/23	0	0.00	0.2	9.45	9.40	-0.2	3,685	-0.01%
2023/10/20	1	9.44	0	0.00	9.43	1	3,745	0.03%
2023/10/19	2	9.56	0	0.00	9.57	2	3,782	0.05%
2023/10/18	2	9.57	0	0.00	9.44	2	3,827	0.05%
2023/10/17	1	9.72	1	9.83	9.74	0	3,818	0.00%
2023/10/13	0.3	9.78	0	0.00	9.81	0.3	3,954	0.01%
2023/10/12	0	0.00	16	9.82	9.84	-16	3,961	-0.40%
2023/10/11	0	0.00	2.2	9.70	9.74	-2.2	3,941	-0.06%
2023/10/05	2	9.42	0	0.00	9.41	2	3,943	0.05%
2023/10/04	8	9.37	0	0.00	9.36	8	3,966	0.20%
2023/09/27	1	9.49	0	0.00	9.50	1	4,062	0.02%
2023/09/26	5	9.50	0	0.00	9.51	5	4,083	0.12%
2023/09/21	1	9.51	0	0.00	9.52	1	4,184	0.02%
2023/09/12	0	0.00	2	9.60	9.65	-2	4,426	-0.05%
2023/09/11	1	9.66	0	0.00	9.64	1	4,459	0.02%
2023/09/07	3	9.81	0	0.00	9.78	3	4,509	0.07%
2023/09/06	0	0.00	4	9.99	9.93	-4	4,501	-0.09%
2023/09/05	0	0.00	1	9.97	9.93	-1	4,436	-0.02%
2023/09/04	0	0.00	34	9.78	9.87	-34	4,363	-0.78%
2023/09/01	12	9.68	51	9.63	9.68	-39	4,331	-0.90%
2023/08/16	10	9.00	0	0.00	8.98	10	4,449	0.22%
2023/08/15	1	9.17	2	9.20	9.19	-1	4,305	-0.02%
2023/08/14	111	9.41	0	0.00	9.24	111	4,383	2.53%	大買/鉅額交易
2023/08/11	1	9.81	0	0.00	9.72	1	4,233	0.02%
2023/08/08	1	9.86	0	0.00	9.88	1	4,436	0.02%
2023/08/04	1	9.86	0	0.00	9.84	1	4,471	0.02%
2023/08/02	54	9.95	0	0.00	9.90	54	4,443	1.22%
2023/07/31	10	10.00	0	0.00	9.98	10	4,516	0.22%
2023/07/27	2	10.00	51	10.05	10.05	-49	4,545	-1.08%
2023/07/26	0	0.00	3	10.20	10.25	-3	4,466	-0.07%
2023/07/20	0	0.00	6	10.25	10.25	-6	4,312	-0.14%
2023/07/19	0	0.00	2	10.25	10.15	-2	4,298	-0.05%
2023/07/18	0	0.00	6	10.14	10.15	-6	4,283	-0.14%
2023/07/17	11	10.05	0	0.00	10.10	11	4,319	0.25%
2023/07/13	20	10.05	0	0.00	10.00	20	4,628	0.43%
2023/07/12	11	10.05	0	0.00	10.00	11	4,783	0.23%
2023/07/10	50	10.02	1	10.00	10.00	49	5,050	0.97%
2023/07/07	50	10.00	0	0.00	10.00	50	5,115	0.98%
2023/07/06	14	10.05	0	0.00	10.00	14	5,077	0.28%
2023/07/05	50	10.05	0	0.00	10.10	50	5,062	0.99%
2023/07/03	0	0.00	2	10.15	10.15	-2	5,165	-0.04%
2023/06/28	51	10.05	0	0.00	10.05	51	5,146	0.99%
2023/06/27	50	10.05	1	10.05	10.05	49	5,144	0.95%
2023/06/21	50	10.05	0	0.00	10.05	50	5,098	0.98%
2023/06/20	1	10.05	0	0.00	10.05	1	5,136	0.02%
2023/06/19	0	0.00	10	10.10	10.05	-10	5,106	-0.20%
2023/06/16	2	10.05	0	0.00	10.10	2	5,096	0.04%
2023/06/14	0	0.00	30	10.20	10.20	-30	5,090	-0.59%
2023/06/13	1	10.15	1	10.15	10.10	0	5,203	0.00%
2023/06/12	7	10.19	29	10.20	10.15	-22	5,279	-0.42%
2023/06/08	0	0.00	5	10.20	10.20	-5	5,507	-0.09%
2023/06/07	0	0.00	2	10.30	10.20	-2	5,619	-0.04%
2023/06/02	2	10.20	0	0.00	10.20	2	5,768	0.03%
2023/06/01	1	10.20	0	0.00	10.20	1	5,771	0.02%
2023/05/22	0	0.00	56	10.35	10.35	-56	6,047	-0.93%
2023/05/18	0	0.00	50	10.30	10.25	-50	5,908	-0.85%
2023/05/17	0	0.00	50	10.25	10.20	-50	5,802	-0.86%
2023/05/16	2	10.15	52	10.20	10.15	-50	5,770	-0.87%
2023/05/12	1	9.94	0	0.00	9.94	1	5,627	0.02%
2023/05/09	0	0.00	20	9.95	9.94	-20	5,749	-0.35%
2023/05/05	100	10.00	1	9.98	9.96	99	5,977	1.66%
2023/05/04	60	10.15	2	10.10	10.10	58	5,966	0.97%
2023/04/28	0	0.00	10	10.20	10.25	-10	6,021	-0.17%
2023/04/25	50	10.05	1	10.05	10.05	49	6,047	0.81%
2023/04/21	2	10.05	6	10.05	10.05	-4	6,509	-0.06%
2023/04/19	1	10.15	0	0.00	10.15	1	6,360	0.02%
2023/04/18	2	10.35	40	10.36	10.30	-38	6,194	-0.61%
2023/04/17	1	10.20	2	10.15	10.20	-1	5,989	-0.02%
2023/04/14	2	10.05	2	10.00	10.05	0	5,806	0.00%
2023/04/13	6	10.00	34	10.00	10.00	-28	5,663	-0.49%
2023/04/07	1	9.84	0	0.00	9.83	1	5,345	0.02%
2023/04/06	3	9.84	2	9.78	9.83	1	5,298	0.02%
2023/03/30	0	0.00	1	9.68	9.64	-1	5,131	-0.02%
2023/03/29	1	9.60	6	9.63	9.61	-5	5,091	-0.10%
2023/03/28	0	0.00	4	9.58	9.58	-4	5,087	-0.08%
2023/03/27	2	9.56	2	9.57	9.55	0	5,059	0.00%
2023/03/24	4	9.56	0	0.00	9.53	4	5,035	0.08%
2023/03/23	1	9.59	2	9.51	9.59	-1	5,007	-0.02%
2023/03/22	2	9.58	2	9.58	9.59	0	4,956	0.00%
2023/03/21	0	0.00	2	9.54	9.52	-2	4,927	-0.04%
2023/03/20	4	9.36	0	0.00	9.41	4	4,881	0.08%
2023/03/17	12	9.31	7	9.33	9.40	5	4,844	0.10%
2023/03/16	8.1	9.01	0	0.00	9.15	8.1	4,791	0.17%
2023/03/15	3.1	9.42	6	9.50	9.25	-2.9	4,638	-0.06%
2023/03/14	25	9.48	4	9.52	9.42	21	4,533	0.46%
2023/03/13	2	9.72	43	9.64	9.72	-41	4,363	-0.94%
2023/03/10	108	9.82	2	9.98	9.82	106	4,248	2.50%	大買/鉅額交易
2023/03/09	3	9.99	19	9.99	9.96	-16	4,124	-0.39%
2023/03/07	0	0.00	1	9.75	9.75	-1	3,908	-0.03%
2023/03/03	2	9.67	0	0.00	9.62	2	3,870	0.05%
2023/03/02	6	9.75	9	9.81	9.73	-3	3,774	-0.08%
2023/03/01	70	9.75	2	9.78	9.77	68	3,710	1.83%
2023/02/23	25	9.70	8	9.70	9.69	17	3,564	0.48%
2023/02/22	5	9.53	0	0.00	9.63	5	3,493	0.14%
2023/02/17	0	0.00	10	9.69	9.67	-10	3,368	-0.30%
2023/02/16	1	9.67	0	0.00	9.69	1	3,401	0.03%
2023/02/15	2	9.68	4	9.68	9.67	-2	3,403	-0.06%
2023/02/14	1	9.70	8	9.75	9.71	-7	3,361	-0.21%
2023/02/13	18	9.69	5	9.71	9.72	13	3,318	0.39%
2023/02/10	0	0.00	6	9.62	9.63	-6	3,220	-0.19%
2023/02/09	3	9.55	25	9.60	9.60	-22	3,183	-0.69%
2023/02/08	57	9.61	24	9.55	9.60	33	3,151	1.05%
2023/02/07	50	9.69	0	0.00	9.68	50	3,034	1.65%
2023/02/06	8	9.70	6	9.74	9.71	2	2,939	0.07%
2023/02/03	19	9.67	14	9.64	9.74	5	2,862	0.17%
2023/02/02	10	9.40	2	9.44	9.53	8	2,642	0.30%
2023/02/01	16	9.30	2	9.29	9.29	14	2,465	0.57%
2023/01/31	14	9.22	1	9.23	9.25	13	2,425	0.54%
2023/01/30	78	9.20	4	9.22	9.24	74	2,378	3.11%
2023/01/17	0	0.00	2	9.10	9.10	-2	2,227	-0.09%
2023/01/16	1	9.08	0	0.00	9.08	1	2,216	0.05%
2023/01/12	52	9.18	32	9.18	9.17	20	2,174	0.92%
2023/01/11	0	0.00	15	9.09	9.11	-15	2,017	-0.74%
2023/01/10	0	0.00	5	8.51	8.51	-5	1,624	-0.31%
2023/01/09	0	0.00	1	8.47	8.46	-1	1,617	-0.06%
2023/01/03	5	8.34	0	0.00	8.35	5	1,743	0.29%
2022/12/28	5	8.30	6	8.33	8.32	-1	1,772	-0.06%
2022/12/23	6	8.31	0	0.00	8.32	6	1,869	0.32%
2022/12/22	2	8.36	0	0.00	8.35	2	1,921	0.10%
2022/12/20	6	8.36	0	0.00	8.36	6	2,024	0.30%
2022/12/16	9	8.42	0	0.00	8.43	9	2,076	0.43%
2022/12/09	1	8.46	0	0.00	8.47	1	2,149	0.05%
2022/12/01	3	8.60	1	8.62	8.59	2	2,310	0.09%
2022/11/30	0	0.00	62	8.55	8.55	-62	2,329	-2.66%
2022/11/25	0	0.00	4	8.47	8.46	-4	2,414	-0.17%
2022/11/24	5	8.41	5	8.42	8.41	0	2,444	0.00%
2022/11/23	2	8.41	6	8.40	8.41	-4	2,438	-0.16%
2022/11/18	5	8.27	0	0.00	8.25	5	2,462	0.20%
2022/11/17	0	0.00	56	8.26	8.26	-56	2,478	-2.26%
2022/11/16	17	8.35	27	8.38	8.25	-10	2,479	-0.40%
2022/11/15	11	8.35	0	0.00	8.40	11	2,466	0.45%
2022/11/14	19	8.39	15	8.36	8.41	4	2,467	0.16%
2022/11/11	4	8.25	100	8.22	8.25	-96	2,444	-3.93%
2022/11/10	0	0.00	16	8.14	8.14	-16	2,444	-0.65%
2022/11/09	0	0.00	2	8.19	8.17	-2	2,457	-0.08%
2022/11/07	2	8.10	0	0.00	8.15	2	2,492	0.08%
2022/10/25	100	7.92	1	7.91	7.91	99	2,808	3.53%
2022/10/21	2	7.93	0	0.00	7.90	2	2,828	0.07%
2022/10/20	0	0.00	3	7.78	8.11	-3	2,845	-0.11%
2022/10/17	3	7.92	0	0.00	7.93	3	2,982	0.10%
2022/10/13	4	7.88	0	0.00	7.90	4	3,070	0.13%
2022/10/12	0	0.00	28	8.07	8.09	-28	3,055	-0.92%
2022/10/11	7	8.05	0	0.00	8.04	7	3,106	0.23%
2022/10/07	9	8.24	0	0.00	8.24	9	3,147	0.29%
2022/10/05	0	0.00	1	8.23	8.25	-1	3,215	-0.03%
2022/10/03	2	8.17	0	0.00	8.18	2	3,279	0.06%
2022/09/30	3	8.27	0	0.00	8.27	3	3,271	0.09%
2022/09/29	7	8.33	1	8.42	8.38	6	3,253	0.18%
2022/09/27	0	0.00	3	8.28	8.28	-3	3,194	-0.09%
2022/09/26	32	8.45	13	8.44	8.38	19	3,204	0.59%
2022/09/22	0	0.00	18	8.65	8.62	-18	3,254	-0.55%
2022/09/20	8	8.69	10	8.70	8.68	-2	3,223	-0.06%
2022/09/19	3	8.71	0	0.00	8.66	3	3,268	0.09%
2022/09/16	1	8.74	0	0.00	8.77	1	3,311	0.03%
2022/09/15	0	0.00	25	8.76	8.76	-25	3,331	-0.75%
2022/09/14	5	8.60	6	8.67	8.66	-1	3,342	-0.03%
2022/09/13	1	8.78	0	0.00	8.75	1	3,399	0.03%
2022/09/12	4	8.75	47	8.73	8.79	-43	3,430	-1.25%
2022/09/08	6	8.54	0	0.00	8.55	6	3,362	0.18%
2022/09/07	6	8.52	2	8.51	8.47	4	3,395	0.12%
2022/09/06	13	8.70	0	0.00	8.67	13	3,376	0.39%
2022/09/05	6	8.67	0	0.00	8.72	6	3,409	0.18%
2022/09/02	10	8.67	0	0.00	8.70	10	3,445	0.29%
2022/09/01	12	8.56	11	8.63	8.64	1	3,425	0.03%
2022/08/31	0	0.00	16	8.62	8.69	-16	3,433	-0.47%
2022/08/29	30	8.49	10	8.53	8.51	20	3,489	0.57%
2022/08/25	0	0.00	10	8.62	8.58	-10	3,549	-0.28%
2022/08/24	9	8.54	0	0.00	8.51	9	3,558	0.25%
2022/08/23	5	8.45	0	0.00	8.46	5	3,590	0.14%
2022/08/22	8	8.47	0	0.00	8.49	8	3,760	0.21%
2022/08/19	13	8.47	0	0.00	8.53	13	3,850	0.34%
2022/08/18	6	8.60	1	8.61	8.57	5	3,840	0.13%
2022/08/17	11	8.58	16	8.60	8.60	-5	3,856	-0.13%
2022/08/16	5	8.56	0	0.00	8.53	5	3,864	0.13%
2022/08/15	10	8.55	1	8.53	8.57	9	3,885	0.23%
2022/08/12	14	8.51	1	8.49	8.51	13	3,922	0.33%
2022/08/11	0	0.00	2	8.46	8.51	-2	3,970	-0.05%
2022/08/10	0	0.00	6	8.30	8.31	-6	4,063	-0.15%
2022/08/04	4	8.02	0	0.00	8.06	4	4,218	0.09%
2022/07/28	0	0.00	2	8.20	8.21	-2	4,839	-0.04%
2022/07/27	2	8.11	0	0.00	8.19	2	4,877	0.04%
2022/07/26	2	8.14	4	8.22	8.28	-2	4,906	-0.04%
2022/07/25	0	0.00	1	8.14	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	3	7.83	0	0.00	7.95	3	4,994	0.06%
2022/07/20	5	8.00	80	8.05	7.94	-75	5,092	-1.47%
2022/07/19	83	7.98	0	0.00	7.98	83	5,200	1.60%
2022/07/18	0	0.00	1	8.26	8.22	-1	5,436	-0.02%
2022/07/15	16	8.16	0	0.00	8.09	16	5,469	0.29%
2022/07/14	15	8.19	15	8.28	8.21	0	5,518	0.00%
2022/07/13	1	8.29	0	0.00	8.29	1	5,602	0.02%
2022/07/12	1	8.15	0	0.00	8.03	1	5,958	0.02%
2022/07/07	2	8.38	0	0.00	8.41	2	6,779	0.03%
2022/07/06	1	8.39	0	0.00	8.37	1	6,977	0.01%
2022/07/01	12	8.64	0	0.00	8.46	12	8,621	0.14%
2022/06/30	22	8.69	0	0.00	8.70	22	9,074	0.24%
2022/06/24	2	8.83	8	8.90	8.89	-6	10,461	-0.06%
2022/06/23	3	8.72	0	0.00	8.75	3	10,846	0.03%
2022/06/22	5	8.74	0	0.00	8.74	5	11,458	0.04%
2022/06/21	0	0.00	17	8.82	8.86	-17	13,696	-0.12%
2022/06/17	12	8.71	0	0.00	8.70	12	15,281	0.08%
2022/06/16	10	8.93	7	9.01	8.81	3	15,533	0.02%
2022/06/15	0	0.00	5	8.90	8.89	-5	15,966	-0.03%
2022/06/13	10	8.72	0	0.00	8.71	10	16,142	0.06%
2022/06/08	1	8.98	22	8.98	8.97	-21	16,215	-0.13%
2022/06/07	12	8.90	12	8.83	8.86	0	16,225	0.00%
2022/06/06	0	0.00	4	8.92	8.91	-4	16,273	-0.02%
2022/06/01	0	0.00	2	8.87	8.80	-2	16,390	-0.01%
2022/05/31	15	8.81	7	8.84	8.83	8	16,419	0.05%
2022/05/24	0	0.00	20	8.61	8.63	-20	16,383	-0.12%
2022/05/20	1	8.66	0	0.00	8.63	1	16,489	0.01%
2022/05/18	4	8.70	0	0.00	8.70	4	16,597	0.02%
2022/05/16	15	8.49	0	0.00	8.59	15	16,571	0.09%
2022/05/12	4	8.58	0	0.00	8.48	4	16,737	0.02%
2022/05/11	26	8.81	1	8.71	8.76	25	16,784	0.15%
2022/05/10	1	8.94	1	8.87	8.95	0	16,831	0.00%
2022/05/09	20	8.94	1	8.98	8.67	19	16,916	0.11%
2022/05/06	3	9.14	0	0.00	9.13	3	16,773	0.02%
2022/05/05	11	9.36	0	0.00	9.35	11	16,890	0.07%
2022/05/04	4	9.38	0	0.00	9.45	4	16,853	0.02%
2022/05/03	5	9.37	0	0.00	9.38	5	16,900	0.03%
2022/04/28	30	9.53	11	9.52	9.50	19	17,102	0.11%
2022/04/26	12	9.81	0	0.00	9.76	12	17,355	0.07%
2022/04/25	4	9.70	0	0.00	9.67	4	17,660	0.02%
2022/04/22	7	9.74	2	9.93	9.99	5	18,078	0.03%
2022/04/20	10	9.62	1	9.62	9.77	9	20,780	0.04%
2022/04/19	133	9.67	0	0.00	9.69	133	20,910	0.64%	大買/鉅額交易
2022/04/18	17	9.67	35	9.82	9.55	-18	21,217	-0.08%
2022/04/15	43	9.96	17	9.99	9.96	26	20,854	0.12%
2022/04/14	600	10.15	5	10.05	10.00	595	20,616	2.89%	大買/鉅額交易
2022/04/13	5	10.12	1	10.20	10.30	4	20,313	0.02%
2022/04/12	12	10.19	0	0.00	10.15	12	20,010	0.06%
2022/04/11	7	10.55	0	0.00	10.35	7	19,793	0.04%
2022/04/08	60	10.60	0	0.00	10.65	60	19,271	0.31%
2022/04/07	29	10.68	21	10.51	10.50	8	18,920	0.04%
2022/04/06	33	10.58	6	10.48	10.60	27	18,120	0.15%
2022/04/01	0	0.00	12	10.41	10.35	-12	17,639	-0.07%
2022/03/31	16	10.25	27	10.35	10.25	-11	17,251	-0.06%
2022/03/30	1	10.20	4	10.33	10.25	-3	16,852	-0.02%
2022/03/29	1	10.10	1	10.05	10.10	0	16,509	0.00%
2022/03/28	6	10.17	0	0.00	10.20	6	16,133	0.04%
2022/03/25	11	10.28	0	0.00	10.30	11	15,702	0.07%
2022/03/24	35	10.98	28	10.99	10.65	7	15,059	0.05%
2022/03/23	7	10.54	38	10.75	11.00	-31	12,773	-0.24%
2022/03/22	10	9.97	26	9.95	10.00	-16	11,587	-0.14%
2022/03/21	2	9.69	0	0.00	9.62	2	11,062	0.02%
2022/03/18	5	9.41	29	9.40	9.50	-24	10,790	-0.22%
2022/03/17	0	0.00	5	9.13	9.11	-5	10,324	-0.05%
2022/03/15	0	0.00	1	8.94	8.99	-1	10,074	-0.01%
2022/03/14	0	0.00	10	8.99	9.02	-10	10,018	-0.10%
2022/03/09	1	8.61	0	0.00	8.64	1	9,807	0.01%
2022/03/08	0	0.00	1	8.52	8.44	-1	9,738	-0.01%
2022/03/07	5	8.62	1	8.59	8.53	4	9,669	0.04%
2022/02/24	0	0.00	4.1	8.86	8.86	-4.1	9,396	-0.04%
2022/02/18	2	9.13	7	9.14	9.12	-5	9,325	-0.05%
2022/02/17	0	0.00	8	9.12	9.11	-8	9,214	-0.09%
2022/02/16	0	0.00	11	9.03	9.06	-11	9,119	-0.12%
2022/02/14	22	9.00	0	0.00	9.02	22	8,916	0.25%
2022/02/11	0	0.00	3	9.01	9.07	-3	8,777	-0.03%
2022/02/10	1	8.97	0	0.00	8.94	1	8,615	0.01%
2022/02/09	2	9.06	3.4	9.05	9.05	-1.4	8,491	-0.02%
2022/02/08	11	8.92	0	0.00	9.02	11	8,251	0.13%
2022/02/07	0	0.00	2	8.78	8.88	-2	8,106	-0.02%
2022/01/25	5	8.41	45	8.40	8.39	-40	7,810	-0.51%
2022/01/21	48	8.66	0	0.00	8.55	48	7,568	0.63%
2022/01/20	5	8.68	0	0.00	8.75	5	7,404	0.07%
2022/01/19	17	8.92	6	8.90	8.76	11	7,290	0.15%
2022/01/18	2.5	8.95	0	0.00	8.93	2.5	6,927	0.04%
2022/01/17	17	8.72	2	8.69	8.65	15	6,473	0.23%
2022/01/14	61	9.15	28	9.50	9.00	33	5,870	0.56%
2022/01/13	32	9.06	10	9.00	9.14	22	4,048	0.54%
2022/01/12	20	8.30	2	8.32	8.31	18	2,840	0.63%
2022/01/11	1	8.30	10	8.12	8.30	-9	2,605	-0.35%
2021/12/30	0	0.00	1.2	8.01	8.00	-1.2	2,177	-0.06%
2021/12/29	10	7.99	0	0.00	8.00	10	2,154	0.46%
2021/12/27	1	7.90	0	0.00	7.90	1	2,142	0.05%
2021/12/20	10	7.88	0	0.00	7.90	10	2,217	0.45%
2021/12/09	1	7.94	0	0.00	7.95	1	3,722	0.03%
2021/12/08	0	0.00	1	7.95	7.94	-1	3,835	-0.03%
2021/12/07	0.2	7.92	0	0.00	7.89	0.2	3,867	0.01%
2021/12/06	1	7.85	0	0.00	7.83	1	3,916	0.03%
2021/12/02	10	7.75	0	0.00	7.77	10	4,361	0.23%
2021/12/01	1	7.86	0	0.00	7.86	1	4,440	0.02%
2021/11/26	0	0.00	6	7.92	7.89	-6	4,617	-0.13%
2021/11/24	1	8.00	0	0.00	7.98	1	4,721	0.02%
2021/11/23	10	7.95	0	0.00	7.95	10	4,788	0.21%
2021/11/22	30	7.98	0	0.00	7.99	30	4,837	0.62%
2021/11/19	10	8.04	0	0.00	8.04	10	4,822	0.21%
2021/11/18	0	0.00	0.2	8.17	8.17	-0.2	4,835	0.00%
2021/11/17	0	0.00	4	8.07	8.12	-4	4,879	-0.08%
2021/11/12	10	7.90	1	7.91	7.92	9	4,689	0.19%
2021/11/11	1	7.89	20	7.87	7.90	-19	4,677	-0.41%
2021/11/08	1	7.84	1	7.91	7.92	0	4,681	0.00%
2021/10/26	0	0.00	0.2	7.92	7.92	-0.2	4,602	0.00%
2021/10/20	10	7.90	0	0.00	7.88	10	4,637	0.22%
2021/10/14	0	0.00	1	7.82	7.88	-1	4,720	-0.02%
2021/10/13	0	0.00	2.5	7.73	7.76	-2.5	4,745	-0.05%
2021/10/12	0	0.00	1	7.72	7.71	-1	4,821	-0.02%
2021/10/07	0	0.00	2	7.60	7.59	-2	4,822	-0.04%
2021/09/22	2	7.55	0	0.00	7.52	2	4,606	0.04%
2021/09/17	17	8.00	0	0.00	7.80	17	4,428	0.38%
2021/09/16	22	8.56	2	8.59	8.33	20	3,846	0.52%
2021/09/15	1	8.16	19	8.43	8.50	-18	3,576	-0.50%
2021/09/14	0	8.14	0.2	8.11	8.15	-0.2	3,272	-0.01%
2021/09/10	1	7.90	11	7.97	7.96	-10	3,084	-0.32%
2021/09/08	10	7.86	3.4	8.00	7.72	6.6	2,992	0.22%
2021/09/07	4.2	8.15	10	8.12	8.19	-5.8	2,863	-0.20%
2021/09/06	0.4	7.80	0	0.00	7.84	0.4	2,581	0.02%
2021/09/03	0	0.00	116	7.60	7.71	-116	2,491	-4.66%	大賣/鉅額交易
2021/09/02	0	0.00	4	7.58	7.58	-4	2,399	-0.17%
2021/09/01	10	7.58	5.1	7.57	7.62	4.9	2,356	0.21%
2021/08/31	9	7.49	0	0.00	7.49	9	2,251	0.40%
2021/08/30	0.1	7.49	0	0.00	7.49	0.1	2,203	0.00%
2021/08/27	0	0.00	3.3	7.34	7.36	-3.3	2,117	-0.16%
2021/08/26	8	7.25	0	0.00	7.27	8	2,036	0.39%
2021/08/25	9	7.19	2	7.20	7.20	7	2,005	0.35%
2021/08/24	1	7.24	1	7.21	7.22	0	1,964	0.00%
2021/08/23	0	0.00	1	7.13	7.13	-1	1,894	-0.05%
2021/08/19	2	6.83	0	0.00	6.83	2	1,814	0.11%
2021/08/13	0	0.00	1	6.94	6.94	-1	1,793	-0.06%
2021/07/30	0	0.00	4	7.03	7.02	-4	2,421	-0.17%
2021/07/29	1	7.00	0	0.00	7.05	1	2,462	0.04%
2021/07/26	4	7.07	9	7.06	7.06	-5	2,636	-0.19%
2021/07/23	2	7.24	0	0.00	7.27	2	2,669	0.07%
2021/07/22	0	0.00	1	7.30	7.26	-1	2,746	-0.04%
2021/07/19	0	0.00	10	7.22	7.24	-10	2,856	-0.35%
2021/07/16	4	7.25	2	7.19	7.22	2	2,971	0.07%
2021/07/15	0	0.00	2	7.15	7.15	-2	2,967	-0.07%
2021/07/14	3	7.13	2.1	7.11	7.11	0.9	3,030	0.03%
2021/07/12	2	7.09	0	0.00	7.08	2	3,236	0.06%
2021/07/02	0	0.00	51	7.07	7.06	-51	3,571	-1.43%
2021/06/23	0	0.00	4	7.06	7.12	-4	3,634	-0.11%
2021/06/21	1	6.96	0	0.00	6.90	1	3,632	0.03%
2021/06/18	1	6.93	0	0.00	6.98	1	3,641	0.03%
2021/06/17	4.2	7.01	0	0.00	6.99	4.2	3,657	0.11%
2021/06/16	1.3	6.93	9	6.94	6.93	-7.7	3,667	-0.21%
2021/06/04	1	7.07	1	7.08	7.08	0	3,842	0.00%
2021/06/03	2	7.13	0	0.00	7.12	2	3,875	0.05%
2021/05/12	0	0.00	3	7.33	6.92	-3	3,734	-0.08%
2021/05/11	3	7.47	30	7.48	7.35	-27	3,619	-0.75%
2021/05/03	30	7.44	0	0.00	7.40	30	3,289	0.91%
2021/04/23	30	7.47	0	0.00	7.55	30	2,940	1.02%
2021/04/22	20	7.46	0	0.00	7.49	20	2,892	0.69%
2021/04/20	0	0.00	30.8	7.42	7.42	-30.8	2,676	-1.15%
2021/04/19	0	0.00	3	7.32	7.45	-3	2,619	-0.11%
2021/04/14	0	0.00	2	7.09	7.08	-2	2,393	-0.08%
2021/04/13	39	7.14	12	7.17	7.08	27	2,361	1.14%
2021/03/31	3	6.97	0	0.00	7.00	3	2,570	0.12%
2021/03/26	10	6.93	0	0.00	6.94	10	2,531	0.40%
2021/03/25	0	0.00	15	6.89	6.91	-15	2,531	-0.59%
2021/03/24	10	6.87	0	0.00	6.88	10	2,520	0.40%
2021/03/16	0	0.00	2	7.01	7.04	-2	2,437	-0.08%
2021/03/12	0	0.00	1	6.98	7.00	-1	2,421	-0.04%
2021/03/11	0	0.00	15	7.01	7.00	-15	2,415	-0.62%
2021/03/05	3	6.93	3	6.92	6.94	0	2,309	0.00%
2021/02/24	2	6.90	0	0.00	6.90	2	2,274	0.09%
2021/02/05	1	6.58	0	0.00	6.60	1	2,248	0.04%
2021/01/22	0	0.00	3	6.63	6.62	-3	2,525	-0.12%
2021/01/13	0	0.00	5	6.88	6.89	-5	2,997	-0.17%
2021/01/11	0	0.00	5	6.91	6.91	-5	2,961	-0.17%
2021/01/08	0	0.00	6	6.87	6.94	-6	2,949	-0.20%
2021/01/07	0	0.00	5	6.85	6.87	-5	2,932	-0.17%
2021/01/06	3	6.83	2	6.85	6.79	1	2,929	0.03%
2020/12/30	3	6.89	0	0.00	6.94	3	2,841	0.11%
2020/12/29	0	0.00	8	6.76	6.77	-8	2,721	-0.29%
2020/12/28	0	0.00	2	6.66	6.68	-2	2,655	-0.08%
2020/12/25	2	6.60	0	0.00	6.59	2	2,613	0.08%
2020/11/27	3	6.61	0	0.00	6.63	3	2,511	0.12%
2020/11/19	0	0.00	5	6.60	6.61	-5	2,394	-0.21%
2020/11/12	2	6.52	0	0.00	6.52	2	2,321	0.09%
2020/11/11	0	0.00	2	6.53	6.58	-2	2,293	-0.09%
2020/11/05	0	0.00	1	6.42	6.42	-1	2,117	-0.05%
2020/11/03	0	0.00	1	6.42	6.45	-1	2,117	-0.05%
2020/11/02	2	6.37	0	0.00	6.40	2	2,093	0.10%
2020/10/30	0	0.00	5	6.42	6.41	-5	2,095	-0.24%
2020/10/29	2	6.40	0	0.00	6.44	2	2,093	0.10%
2020/10/28	0	0.00	1	6.48	6.47	-1	2,063	-0.05%
2020/10/26	0	0.00	5	6.48	6.50	-5	2,049	-0.24%
2020/10/21	4	6.58	0	0.00	6.57	4	1,738	0.23%
2020/10/05	0	0.00	10	6.68	6.77	-10	1,643	-0.61%
2020/09/18	10	7.05	0	0.00	7.05	10	1,574	0.64%
2020/09/14	30	7.07	0	0.00	7.07	30	1,551	1.93%
2020/09/10	5	6.90	0	0.00	6.90	5	1,495	0.33%
2020/09/02	1	6.76	0	0.00	6.79	1	1,460	0.07%
2020/08/24	5	6.70	0	0.00	6.70	5	1,480	0.34%
2020/08/19	2	6.80	0	0.00	6.80	2	1,431	0.14%
2020/08/03	2	6.83	1	6.77	6.77	1	1,258	0.08%
2020/07/31	2	6.93	1	6.91	6.91	1	1,223	0.08%
2020/07/29	1	7.33	0	0.00	7.30	1	1,107	0.09%
2020/07/27	1	7.31	0	0.00	7.27	1	1,065	0.09%
2020/07/24	0	0.00	4	7.35	7.35	-4	1,066	-0.37%
2020/07/14	10	7.26	0	0.00	7.25	10	956	1.05%
2020/07/10	10	7.27	3	7.28	7.25	7	972	0.72%
2020/07/09	12	7.27	0	0.00	7.31	12	978	1.23%
2020/07/07	4	7.26	0	0.00	7.28	4	998	0.40%
2020/06/30	8	7.22	0	0.00	7.21	8	1,028	0.78%
2020/06/29	10	7.25	0	0.00	7.25	10	1,045	0.96%
2020/06/23	20	7.23	0	0.00	7.26	20	1,058	1.89%
2020/06/17	30	7.30	0	0.00	7.30	30	1,173	2.56%
2020/06/16	0	0.00	10	7.24	7.28	-10	1,205	-0.83%
2020/06/12	10	7.15	0	0.00	7.15	10	1,266	0.79%
2020/05/25	0	0.00	3	6.99	7.03	-3	1,545	-0.19%
2020/05/08	0.1	7.11	0	0.00	7.11	0.1	1,544	0.01%
2020/04/21	4	6.90	0	0.00	6.67	4	1,518	0.26%
2020/04/17	30	6.85	40	6.88	6.90	-10	1,491	-0.67%
2020/04/13	5	6.73	49	6.72	6.71	-44	1,417	-3.10%
2020/04/10	14	6.75	0	0.00	6.75	14	1,405	1.00%
2020/04/09	30	6.66	0	0.00	6.66	30	1,381	2.17%
2020/04/07	0	0.00	21	6.49	6.51	-21	1,347	-1.56%
2020/04/06	0	0.00	1	6.51	6.50	-1	1,331	-0.08%
2020/04/01	1	6.52	0	0.00	6.52	1	1,303	0.08%
2020/03/27	0	0.00	9	6.65	6.63	-9	1,284	-0.70%
2020/03/26	1	6.51	0	0.00	6.58	1	1,262	0.08%
2020/03/25	0	0.00	8	6.54	6.58	-8	1,246	-0.64%
2020/03/24	0	0.00	10	6.45	6.34	-10	1,216	-0.82%
2020/03/18	2	5.87	0	0.00	5.95	2	1,146	0.17%
2020/03/17	5	5.86	0	0.00	6.13	5	1,121	0.45%
2020/03/16	8	6.16	0	0.00	6.13	8	1,072	0.75%
2020/03/12	2	6.60	0	0.00	6.66	2	944	0.21%
2020/02/21	2	7.66	0	0.00	7.66	2	760	0.26%
2020/02/05	0	0.00	1	7.57	7.55	-1	844	-0.12%
2020/02/04	1	7.53	0	0.00	7.55	1	848	0.12%
2020/02/03	3	7.48	0	0.00	7.55	3	850	0.35%
2020/01/30	0	0.00	2	7.62	7.62	-2	839	-0.24%
2020/01/20	1	7.82	0	0.00	7.83	1	812	0.12%
2020/01/13	0	0.00	1	7.79	7.82	-1	830	-0.12%
2020/01/03	1	7.81	0	0.00	7.83	1	850	0.12%
2019/12/30	0	0.00	2	7.83	7.82	-2	870	-0.23%
2019/12/02	10	7.76	0	0.00	7.76	10	925	1.08%
2019/11/29	1	7.75	0	0.00	7.76	1	944	0.11%
2019/10/17	5	7.74	0	0.00	7.73	5	826	0.60%
2019/09/03	10	7.62	0	0.00	7.61	10	866	1.15%
2019/07/17	3	7.97	0	0.00	7.97	3	1,260	0.24%
2019/07/16	5	7.87	0	0.00	7.96	5	1,251	0.40%
2019/07/09	0	0.00	1	7.88	7.88	-1	1,258	-0.08%
2019/07/05	5	7.95	0	0.00	7.97	5	1,270	0.39%
2019/06/20	0	0.00	3	8.32	8.35	-3	1,167	-0.26%
2019/06/11	0	0.00	1	8.39	8.41	-1	1,184	-0.08%
2019/06/10	1	8.46	0	0.00	8.43	1	1,156	0.09%
2019/05/30	0	0.00	10	8.46	8.49	-10	1,102	-0.91%
2019/05/29	6	8.21	0	0.00	8.22	6	1,042	0.58%
2019/05/28	0	0.00	2	8.36	8.27	-2	1,020	-0.20%
2019/05/27	2	8.24	0	0.00	8.23	2	969	0.21%
2019/01/16	0	0.00	61	7.84	7.85	-61	451	-13.51%
2018/11/12	0	0.00	2	8.25	8.20	-2	761	-0.26%
2018/11/09	0	0.00	2	8.25	8.25	-2	756	-0.26%
2018/11/02	0	0.00	1	7.91	7.99	-1	713	-0.14%
2018/11/01	1	7.64	0	0.00	7.79	1	700	0.14%
2018/10/24	5	7.56	0	0.00	7.61	5	677	0.74%
2018/10/22	2	7.67	0	0.00	7.73	2	680	0.29%
2018/10/17	2	7.84	0	0.00	7.72	2	677	0.30%
2018/10/12	2	7.69	0	0.00	7.70	2	648	0.31%
2018/10/11	5	7.83	0	0.00	7.68	5	642	0.78%
2018/10/09	1	8.11	0	0.00	8.12	1	607	0.16%
2018/10/08	1	8.11	0	0.00	8.12	1	606	0.16%
2018/09/10	5	8.11	0	0.00	8.09	5	582	0.86%
2018/08/21	0	0.00	1	8.25	8.26	-1	728	-0.14%
2018/08/20	2	8.20	0	0.00	8.24	2	728	0.27%
2018/08/17	3	8.16	1	8.20	8.18	2	729	0.27%
2018/08/16	0	0.00	1	8.18	8.20	-1	729	-0.14%
2018/08/15	23	8.20	0	0.00	8.18	23	733	3.14%
2018/08/14	30	8.21	0	0.00	8.21	30	735	4.08%
2018/08/13	30	8.22	0	0.00	8.20	30	749	4.00%
2018/08/09	7	8.25	0	0.00	8.27	7	777	0.90%
2018/08/08	0	0.00	2	8.27	8.26	-2	785	-0.25%
2018/08/07	0	0.00	2	8.25	8.25	-2	783	-0.26%
2018/08/06	10	8.25	0	0.00	8.24	10	790	1.26%
2018/08/02	59	8.30	0	0.00	8.21	59	822	7.17%
2018/07/06	2	8.40	0	0.00	8.43	2	819	0.24%
2018/06/27	0	0.00	10	8.50	8.50	-10	831	-1.20%
2018/06/26	0	0.00	1	8.56	8.55	-1	831	-0.12%
2018/06/25	1	8.57	0	0.00	8.57	1	822	0.12%
2018/06/21	0	0.00	7	8.55	8.52	-7	838	-0.84%
2018/06/19	5	8.48	1	8.50	8.49	4	868	0.46%
2018/06/06	0	0.00	1	8.50	8.50	-1	821	-0.12%
2018/05/30	10	8.50	1	8.50	8.49	9	810	1.11%
2018/05/29	10	8.51	0	0.00	8.52	10	802	1.25%
2018/05/28	0	0.00	1	8.53	8.52	-1	829	-0.12%
2018/05/18	2	8.50	0	0.00	8.50	2	935	0.21%
2018/05/02	2	8.60	0	0.00	8.58	2	1,109	0.18%
2018/04/12	5	8.70	0	0.00	8.73	5	1,552	0.32%
2018/04/02	0	0.00	5	8.73	8.71	-5	1,636	-0.31%
2018/03/31	0	0.00	55	8.72	8.71	-55	1,647	-3.34%
2018/03/29	0	0.00	2	8.73	8.72	-2	1,670	-0.12%
2018/03/28	0	0.00	48	8.71	8.70	-48	1,677	-2.86%
2018/03/27	0	0.00	72	8.72	8.70	-72	1,687	-4.27%
2018/03/23	0	0.00	78	8.71	8.69	-78	1,703	-4.58%
2018/03/22	0	0.00	40	8.78	8.77	-40	1,691	-2.36%
2018/03/21	0	0.00	66	8.78	8.78	-66	1,683	-3.92%
2018/03/20	0	0.00	48	8.77	8.78	-48	1,677	-2.86%
2018/03/19	2	8.78	40	8.78	8.78	-38	1,673	-2.27%
2018/03/01	1	8.89	0	0.00	8.89	1	1,968	0.05%
2018/02/21	0	0.00	5	8.74	8.79	-5	2,129	-0.23%
2018/02/12	4	8.73	0	0.00	8.72	4	2,131	0.19%
2018/02/06	2	8.85	0	0.00	8.70	2	2,267	0.09%
2018/02/02	8	8.97	0	0.00	8.97	8	2,189	0.37%
2018/01/31	6	8.99	0	0.00	8.99	6	2,171	0.28%
2018/01/30	42	9.02	0	0.00	9.01	42	2,155	1.95%
2018/01/29	0	0.00	22	9.06	9.05	-22	2,137	-1.03%
2018/01/26	2	9.06	8	9.09	9.07	-6	2,124	-0.28%
2018/01/25	0	0.00	4.4	9.08	9.10	-4.4	2,112	-0.21%
2018/01/24	12	9.08	0	0.00	9.07	12	2,088	0.57%
2018/01/23	0	0.00	1	9.16	9.15	-1	2,060	-0.05%
2018/01/19	11	8.99	0	0.00	9.01	11	1,944	0.57%
2018/01/18	10	9.00	1	9.01	9.00	9	1,921	0.47%
2018/01/17	20	8.99	0	0.00	9.03	20	1,857	1.08%
2018/01/16	45	8.99	0	0.00	9.00	45	1,809	2.49%
2018/01/15	25	9.00	1	9.00	8.98	24	1,768	1.36%
2018/01/12	2	9.00	0	0.00	9.00	2	1,739	0.12%
2018/01/10	0	0.00	9	8.99	8.97	-9	1,650	-0.55%
2018/01/09	1	8.98	0	0.00	8.98	1	1,622	0.06%
2018/01/08	10	8.96	2	8.98	8.96	8	1,600	0.50%
2018/01/02	0	0.00	0.8	8.91	8.91	-0.8	1,483	-0.05%