王道銀行 (2897)-富邦-陽明券商分點個股進出

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－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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
2024/06/14	6	10.50	0	0.00	10.45	6	9,065	0.07%
2024/06/13	4	10.53	5	10.50	10.50	-1	9,134	-0.01%
2024/06/12	13	10.50	0	0.00	10.50	13	9,225	0.14%
2024/06/11	10	10.72	4	10.71	10.70	6	9,359	0.06%
2024/06/07	0	0.00	124	10.75	10.75	-124	9,430	-1.31%	大賣/鉅額交易
2024/06/06	56	10.57	1	10.60	10.60	55	9,301	0.59%
2024/06/05	5.6	10.56	1	10.60	10.55	4.6	9,339	0.05%
2024/06/04	18.1	10.55	1	10.55	10.55	17.1	9,400	0.18%
2024/06/03	1	10.55	1	10.50	10.55	0	9,478	0.00%
2024/05/31	0	0.00	6	10.48	10.50	-6	9,529	-0.06%
2024/05/30	6	10.40	2	10.40	10.40	4	9,730	0.04%
2024/05/29	2	10.45	0	0.00	10.45	2	9,696	0.02%
2024/05/28	13	10.50	0	0.00	10.55	13	9,627	0.14%
2024/05/27	11	10.54	1	10.45	10.55	10	9,628	0.10%
2024/05/24	43	10.50	10	10.55	10.50	33	9,582	0.34%
2024/05/23	39	10.55	0	0.00	10.50	39	9,534	0.41%
2024/05/22	12	10.70	5	10.69	10.70	7	9,426	0.07%
2024/05/21	101.3	10.67	12	10.73	10.65	89.3	9,352	0.95%	大買/
2024/05/20	10	10.81	168.7	10.78	10.80	-158.7	9,200	-1.72%	大賣/鉅額交易
2024/05/17	23	10.57	2	10.58	10.60	21	8,987	0.23%
2024/05/16	86	10.55	100	10.55	10.55	-14	8,879	-0.16%
2024/05/15	12	10.62	178	10.63	10.60	-166	8,707	-1.91%	大賣/鉅額交易
2024/05/14	61	10.50	261	10.47	10.50	-200	8,568	-2.33%	大賣/鉅額交易
2024/05/13	38	10.55	145	10.41	10.55	-107	8,344	-1.28%	大賣/鉅額交易
2024/05/10	30	10.15	4	10.15	10.15	26	7,880	0.33%
2024/05/09	1	10.10	10	10.10	10.10	-9	7,803	-0.12%
2024/05/07	0	0.00	30	10.17	10.10	-30	7,754	-0.39%
2024/05/06	22	10.10	7	10.16	10.15	15	7,645	0.20%
2024/05/03	0	10.00	0.5	10.00	10.00	-0.5	7,406	-0.01%
2024/05/02	10	9.99	10	10.05	10.05	0	7,334	0.00%
2024/04/30	1	9.99	2	10.00	9.98	-1	7,141	-0.01%
2024/04/29	12	9.94	32	9.95	10.00	-20	7,042	-0.28%
2024/04/26	12	9.90	0	0.00	9.88	12	6,888	0.17%
2024/04/25	0.2	9.87	1	9.89	9.88	-0.8	6,849	-0.01%
2024/04/24	19	9.87	0	9.88	9.88	19	6,853	0.28%
2024/04/23	35	9.87	0	0.00	9.85	35	6,907	0.51%
2024/04/22	26	9.81	0.1	9.80	9.81	26	6,862	0.38%
2024/04/19	4	9.70	0.1	9.70	9.76	3.9	6,796	0.06%
2024/04/18	47.3	9.82	0	0.00	9.85	47.3	6,602	0.72%
2024/04/17	50	9.90	50	9.89	9.87	0	6,527	0.00%
2024/04/16	86.3	10.01	22	9.90	9.86	64.3	6,444	1.00%
2024/04/15	0	0.00	14	10.10	10.10	-14	6,140	-0.23%
2024/04/12	30	10.05	0	0.00	10.05	30	5,980	0.50%
2024/04/10	76	10.12	11.5	10.15	10.05	64.5	5,851	1.10%
2024/04/09	0	0.00	108	10.10	10.10	-108	5,678	-1.90%	大賣/鉅額交易
2024/04/03	1	9.95	0	0.00	9.95	1	5,591	0.02%
2024/04/02	0	10.00	2	10.00	9.98	-2	5,608	-0.04%
2024/04/01	0	0.00	1	10.00	10.00	-1	5,604	-0.02%
2024/03/29	70.3	9.98	0	0.00	10.05	70.3	5,579	1.26%
2024/03/28	80	9.98	0.1	9.97	9.93	79.9	5,462	1.46%
2024/03/27	0.3	9.98	3	9.99	10.00	-2.7	5,396	-0.05%
2024/03/26	3.2	9.91	0	0.00	9.90	3.2	5,303	0.06%
2024/03/25	5.7	9.94	22	9.91	9.91	-16.3	5,268	-0.31%
2024/03/22	0.6	9.99	0	0.00	9.97	0.6	5,233	0.01%
2024/03/21	8.1	9.97	2	10.00	9.99	6.1	5,263	0.12%
2024/03/20	85.6	10.01	0	0.00	9.93	85.6	5,176	1.65%
2024/03/19	5	10.05	1	10.10	10.05	4	5,049	0.08%
2024/03/18	89.1	10.06	0	0.00	10.05	89.1	5,208	1.71%
2024/03/15	0	0.00	1	10.15	10.15	-1	5,109	-0.02%
2024/03/14	68	10.22	6	10.23	10.25	62	5,086	1.22%
2024/03/13	95	10.05	18	10.02	10.10	77	4,733	1.63%
2024/03/12	60	10.05	4	10.05	10.05	56	4,546	1.23%
2024/03/11	11	10.05	34	10.07	10.05	-23	4,477	-0.51%
2024/03/08	7	9.95	20	9.99	9.96	-13	4,344	-0.30%
2024/03/07	1	10.05	3	10.10	10.05	-2	4,262	-0.05%
2024/03/06	0	10.10	34	10.08	10.05	-34	4,175	-0.81%
2024/03/05	52	10.00	40	10.02	10.00	12	4,040	0.30%
2024/03/01	5	9.85	0	0.00	9.86	5	3,773	0.13%
2024/02/29	12	9.83	2	9.87	9.95	10	3,746	0.27%
2024/02/27	0.3	9.81	28	9.79	9.79	-27.7	3,648	-0.76%
2024/02/26	10	9.74	7	9.75	9.76	3	3,614	0.08%
2024/02/23	14.8	9.75	4	9.74	9.74	10.8	3,593	0.30%
2024/02/22	82	9.80	20	9.77	9.78	62	3,559	1.74%
2024/02/21	2	9.80	0	0.00	9.80	2	3,560	0.06%
2024/02/20	0	0.00	7	9.88	9.85	-7	3,530	-0.20%
2024/02/19	1	9.86	34	9.84	9.86	-33	3,485	-0.95%
2024/02/16	20	9.63	0.3	9.69	9.68	19.7	3,454	0.57%
2024/02/15	25	9.67	1	9.66	9.64	24	3,431	0.70%
2024/02/05	2	9.38	13	9.36	9.38	-11	3,326	-0.33%
2024/02/02	1	9.40	0	0.00	9.41	1	3,308	0.03%
2024/02/01	1	9.45	0	0.00	9.46	1	3,293	0.03%
2024/01/31	0	0.00	9	9.42	9.42	-9	3,295	-0.27%
2024/01/30	3	9.48	0	0.00	9.43	3	3,281	0.09%
2024/01/25	3	9.48	0	0.00	9.48	3	3,270	0.09%
2024/01/24	5	9.48	1	9.50	9.50	4	3,266	0.12%
2024/01/23	5	9.47	0	0.00	9.45	5	3,256	0.15%
2024/01/22	30	9.40	0	0.00	9.41	30	3,280	0.91%
2024/01/19	0	0.00	2	9.40	9.39	-2	3,253	-0.06%
2024/01/18	2	9.33	0	0.00	9.33	2	3,254	0.06%
2024/01/17	30	9.31	0	0.00	9.36	30	3,225	0.93%
2024/01/16	4	9.41	110	9.42	9.41	-106	3,155	-3.36%	大賣/鉅額交易
2024/01/15	20	9.61	0	0.00	9.58	20	3,038	0.66%
2024/01/11	116	9.71	0	0.00	9.68	116	2,984	3.89%	大買/鉅額交易
2024/01/10	10	9.85	0	0.00	9.82	10	2,908	0.34%
2024/01/08	1	9.93	13	9.92	9.93	-12	2,867	-0.42%
2024/01/03	0	0.00	10	9.98	9.92	-10	2,930	-0.34%
2024/01/02	12	9.98	0	0.00	9.99	12	2,875	0.42%
2023/12/28	2	10.05	5	10.00	10.05	-3	2,809	-0.11%
2023/12/26	0	0.00	0.1	9.90	9.91	-0.1	2,730	0.00%
2023/12/25	0	0.00	1	9.85	9.88	-1	2,705	-0.04%
2023/12/20	4.3	9.86	1	9.87	9.88	3.3	2,728	0.12%
2023/12/19	1	9.87	0	0.00	9.87	1	2,689	0.04%
2023/12/18	5	9.99	0	0.00	9.97	5	2,657	0.19%
2023/12/15	0	0.00	203.1	10.05	10.05	-203.1	2,581	-7.87%	大賣/鉅額交易
2023/12/14	2	10.08	15	10.12	10.05	-13	2,536	-0.51%
2023/12/13	1	10.05	16	10.08	10.05	-15	2,433	-0.62%
2023/12/11	32	9.91	1	9.93	9.93	31	2,228	1.39%
2023/12/07	0	0.00	5	9.71	9.69	-5	2,085	-0.24%
2023/12/06	0	0.00	5	9.78	9.76	-5	2,093	-0.24%
2023/12/05	0.1	9.70	2	9.71	9.72	-1.9	2,082	-0.09%
2023/12/04	2	9.72	0	0.00	9.71	2	2,126	0.09%
2023/11/30	0	0.00	1	9.73	9.72	-1	2,254	-0.04%
2023/11/28	0	0.00	6	9.76	9.76	-6	2,340	-0.26%
2023/11/27	0	0.00	20	9.67	9.61	-20	2,282	-0.88%
2023/11/24	0	0.00	7	9.64	9.63	-7	2,294	-0.31%
2023/11/21	29	9.69	0	0.00	9.69	29	2,364	1.23%
2023/11/15	0	0.00	31	9.61	9.61	-31	2,420	-1.28%
2023/11/13	5	9.48	0	0.00	9.45	5	2,488	0.20%
2023/11/10	8	9.44	0	0.00	9.45	8	2,657	0.30%
2023/11/01	5	9.38	0	0.00	9.34	5	3,108	0.16%
2023/10/31	0.3	9.35	0	0.00	9.32	0.3	3,187	0.01%
2023/10/26	31	9.39	0	0.00	9.37	31	3,405	0.91%
2023/10/17	5	9.76	6	9.81	9.74	-1	3,818	-0.03%
2023/10/16	12	9.76	0	0.00	9.82	12	3,904	0.31%
2023/10/13	0	0.00	1	9.82	9.81	-1	3,954	-0.03%
2023/10/12	10	9.83	25	9.82	9.84	-15	3,961	-0.38%
2023/10/11	2	9.78	0	0.00	9.74	2	3,941	0.05%
2023/10/04	3.3	9.48	0	0.00	9.36	3.3	3,966	0.08%
2023/10/03	20	9.53	0	0.00	9.51	20	3,934	0.51%
2023/10/02	22	9.53	0	0.00	9.53	22	3,989	0.55%
2023/09/27	5	9.49	0	0.00	9.50	5	4,062	0.12%
2023/09/26	1	9.52	0	0.00	9.51	1	4,083	0.02%
2023/09/25	20	9.55	0	0.00	9.55	20	4,097	0.49%
2023/09/21	60.3	9.61	0	0.00	9.52	60.3	4,184	1.44%
2023/09/20	10	9.62	0	0.00	9.62	10	4,180	0.24%
2023/09/19	10	9.63	0	0.00	9.63	10	4,230	0.24%
2023/09/18	30	9.61	1	9.61	9.66	29	4,263	0.68%
2023/09/15	33	9.65	0	0.00	9.62	33	4,282	0.77%
2023/09/12	0	0.00	4	9.60	9.65	-4	4,426	-0.09%
2023/09/08	7	9.70	20	9.71	9.75	-13	4,484	-0.29%
2023/09/07	30	9.78	14	9.80	9.78	16	4,509	0.35%
2023/09/06	4	9.99	138	10.00	9.93	-134	4,501	-2.98%	大賣/鉅額交易
2023/09/05	10	9.91	6	9.92	9.93	4	4,436	0.09%
2023/09/04	20	9.66	1	9.85	9.87	19	4,363	0.44%
2023/09/01	5	9.71	50	9.64	9.68	-45	4,331	-1.04%
2023/08/30	22	9.53	0	0.00	9.52	22	4,321	0.51%
2023/08/29	5	9.48	0	0.00	9.51	5	4,320	0.12%
2023/08/28	6	9.47	3	9.48	9.48	3	4,335	0.07%
2023/08/25	14	9.35	0	0.00	9.36	14	4,354	0.32%
2023/08/24	8	9.24	20	9.25	9.22	-12	4,358	-0.28%
2023/08/23	65	9.22	0	0.00	9.25	65	4,350	1.49%
2023/08/22	0	0.00	11	9.16	9.20	-11	4,361	-0.25%
2023/08/21	10	9.02	0	0.00	9.03	10	4,347	0.23%
2023/08/18	10.3	9.03	4	8.98	9.00	6.3	4,365	0.15%
2023/08/17	8	8.89	7	9.02	9.01	1	4,365	0.02%
2023/08/16	16.3	8.99	0	0.00	8.98	16.3	4,449	0.37%
2023/08/15	27	9.21	0	0.00	9.19	27	4,305	0.63%
2023/08/14	26.3	9.36	0	0.00	9.24	26.3	4,383	0.60%
2023/08/11	5	9.82	0	0.00	9.72	5	4,233	0.12%
2023/08/09	3	9.87	0	0.00	9.90	3	4,414	0.07%
2023/08/04	10.4	9.86	0	0.00	9.84	10.4	4,471	0.23%
2023/08/02	5	9.94	0	0.00	9.90	5	4,443	0.11%
2023/07/31	13	9.99	0	0.00	9.98	13	4,516	0.29%
2023/07/28	0	10.10	0	0.00	10.00	0	4,555	0.00%
2023/07/27	6	10.00	10	10.00	10.05	-4	4,545	-0.09%
2023/07/26	20	10.25	60	10.28	10.25	-40	4,466	-0.90%
2023/07/24	0	0.00	2	10.20	10.15	-2	4,338	-0.05%
2023/07/20	0	0.00	10	10.25	10.25	-10	4,312	-0.23%
2023/07/19	5	10.20	2	10.20	10.15	3	4,298	0.07%
2023/07/18	2	10.15	4	10.10	10.15	-2	4,283	-0.05%
2023/07/13	0	0.00	3	10.05	10.00	-3	4,628	-0.06%
2023/07/12	1	10.05	0.2	10.10	10.00	0.8	4,783	0.02%
2023/07/10	0	0.00	3	10.05	10.00	-3	5,050	-0.06%
2023/07/06	0	0.00	1	10.00	10.00	-1	5,077	-0.02%
2023/07/05	2	10.13	0	0.00	10.10	2	5,062	0.04%
2023/07/04	0	0.00	1	10.10	10.10	-1	5,076	-0.02%
2023/06/30	10	10.15	0	0.00	10.20	10	5,166	0.19%
2023/06/27	3	10.00	1.6	10.05	10.05	1.4	5,144	0.03%
2023/06/26	0	0.00	0.1	10.10	10.05	-0.1	5,110	0.00%
2023/06/21	0	0.00	2	10.05	10.05	-2	5,098	-0.04%
2023/06/20	0.2	10.05	0	0.00	10.05	0.2	5,136	0.00%
2023/06/16	0.1	10.15	0	0.00	10.10	0.1	5,096	0.00%
2023/06/15	0	0.00	1	10.25	10.15	-1	5,064	-0.02%
2023/06/14	0	0.00	4	10.15	10.20	-4	5,090	-0.08%
2023/06/13	1	10.15	0	0.00	10.10	1	5,203	0.02%
2023/06/09	0	0.00	12	10.25	10.25	-12	5,416	-0.22%
2023/06/08	0	0.00	0.3	10.20	10.20	-0.3	5,507	-0.01%
2023/06/07	4	10.25	1	10.30	10.20	3	5,619	0.05%
2023/06/05	0.2	10.20	0	0.00	10.25	0.2	5,786	0.00%
2023/06/02	0.3	10.23	0	0.00	10.20	0.3	5,768	0.01%
2023/06/01	5	10.20	0	0.00	10.20	5	5,771	0.09%
2023/05/31	0	0.00	14	10.21	10.30	-14	5,844	-0.24%
2023/05/30	0	0.00	3	10.18	10.15	-3	5,864	-0.05%
2023/05/26	0	0.00	2	10.25	10.20	-2	5,959	-0.03%
2023/05/25	0	0.00	2	10.15	10.15	-2	6,000	-0.03%
2023/05/23	100	10.30	0	0.00	10.25	100	6,034	1.66%
2023/05/22	0	0.00	15	10.33	10.35	-15	6,047	-0.25%
2023/05/18	2	10.25	2	10.28	10.25	0	5,908	0.00%
2023/05/17	0	0.00	1	10.25	10.20	-1	5,802	-0.02%
2023/05/16	0	0.00	6.1	10.12	10.15	-6.1	5,770	-0.11%
2023/05/15	1	9.97	10	10.00	10.00	-9	5,700	-0.16%
2023/05/11	1	9.97	0	0.00	9.97	1	5,621	0.02%
2023/05/09	0	0.00	4	9.93	9.94	-4	5,749	-0.07%
2023/05/08	0	0.00	4	9.99	10.00	-4	5,798	-0.07%
2023/05/05	48	10.01	20	9.96	9.96	28	5,977	0.47%
2023/05/04	10	10.10	2	10.20	10.10	8	5,966	0.13%
2023/05/03	5	10.25	23	10.30	10.20	-18	5,883	-0.31%
2023/05/02	5	10.35	0	0.00	10.35	5	5,913	0.08%
2023/04/27	0	0.00	1	10.15	10.15	-1	5,988	-0.02%
2023/04/26	5	10.05	0	0.00	10.05	5	6,002	0.08%
2023/04/25	3	10.20	0	0.00	10.05	3	6,047	0.05%
2023/04/21	0	0.00	55	10.06	10.05	-55	6,509	-0.84%
2023/04/20	2	10.20	40	10.15	10.15	-38	6,441	-0.59%
2023/04/19	0	0.00	80	10.20	10.15	-80	6,360	-1.26%
2023/04/18	0	0.00	4	10.36	10.30	-4	6,194	-0.06%
2023/04/17	0	0.00	6.7	10.20	10.20	-6.7	5,989	-0.11%
2023/04/14	5	10.00	2	10.05	10.05	3	5,806	0.05%
2023/04/13	2	10.05	109	10.05	10.00	-107	5,663	-1.89%	大賣/鉅額交易
2023/04/12	0	0.00	2	9.94	9.96	-2	5,481	-0.04%
2023/04/11	0	0.00	3	9.87	9.84	-3	5,408	-0.06%
2023/04/10	0	0.00	2	9.85	9.83	-2	5,381	-0.04%
2023/04/07	6	9.83	3	9.84	9.83	3	5,345	0.06%
2023/04/06	102	9.79	116	9.77	9.83	-14	5,298	-0.26%	大買/大賣/
2023/03/31	100	9.67	5	9.67	9.68	95	5,167	1.84%
2023/03/30	0	0.00	40	9.62	9.64	-40	5,131	-0.78%
2023/03/29	1	9.60	102	9.60	9.61	-101	5,091	-1.98%	大賣/鉅額交易
2023/03/27	2	9.53	8	9.53	9.55	-6	5,059	-0.12%
2023/03/24	5	9.52	30	9.55	9.53	-25	5,035	-0.50%
2023/03/23	0	0.00	60	9.60	9.59	-60	5,007	-1.20%
2023/03/22	20	9.56	0	0.00	9.59	20	4,956	0.40%
2023/03/21	12	9.51	0	0.00	9.52	12	4,927	0.24%
2023/03/17	0	0.00	60	9.36	9.40	-60	4,844	-1.24%
2023/03/16	109	9.10	27	9.09	9.15	82	4,791	1.71%	大買/
2023/03/15	40	9.34	1	9.50	9.25	39	4,638	0.84%
2023/03/14	53	9.51	13	9.47	9.42	40	4,533	0.88%
2023/03/13	15	9.70	20	9.65	9.72	-5	4,363	-0.11%
2023/03/10	1	9.83	4	9.78	9.82	-3	4,248	-0.07%
2023/03/09	7	9.96	11	9.98	9.96	-4	4,124	-0.10%
2023/03/08	165	9.79	5	9.75	9.85	160	3,980	4.02%	大買/鉅額交易
2023/03/06	0	0.00	5	9.67	9.70	-5	3,879	-0.13%
2023/03/03	3	9.69	12	9.65	9.62	-9	3,870	-0.23%
2023/03/02	2	9.80	0	0.00	9.73	2	3,774	0.05%
2023/03/01	35	9.76	7	9.77	9.77	28	3,710	0.75%
2023/02/24	17	9.76	2	9.72	9.71	15	3,614	0.41%
2023/02/23	67	9.70	1	9.69	9.69	66	3,564	1.85%
2023/02/22	48	9.59	0	0.00	9.63	48	3,493	1.37%
2023/02/21	2	9.65	0	0.00	9.61	2	3,438	0.06%
2023/02/17	0	0.00	7	9.67	9.67	-7	3,368	-0.21%
2023/02/16	11	9.68	12	9.69	9.69	-1	3,401	-0.03%
2023/02/15	0	0.00	20	9.68	9.67	-20	3,403	-0.59%
2023/02/14	6	9.71	5	9.71	9.71	1	3,361	0.03%
2023/02/13	3.1	9.69	4	9.70	9.72	-0.9	3,318	-0.03%
2023/02/10	7	9.60	4	9.59	9.63	3	3,220	0.09%
2023/02/09	10	9.59	0	0.00	9.60	10	3,183	0.31%
2023/02/08	19	9.62	32	9.59	9.60	-13	3,151	-0.41%
2023/02/07	7	9.66	20	9.67	9.68	-13	3,034	-0.43%
2023/02/06	25	9.71	0	0.00	9.71	25	2,939	0.85%
2023/02/03	30	9.73	17	9.59	9.74	13	2,862	0.45%
2023/02/02	2	9.42	0	0.00	9.53	2	2,642	0.08%
2023/02/01	2	9.25	1	9.30	9.29	1	2,465	0.04%
2023/01/31	63	9.23	3	9.23	9.25	60	2,425	2.47%
2023/01/30	7	9.20	3	9.21	9.24	4	2,378	0.17%
2023/01/17	1	9.05	0	0.00	9.10	1	2,227	0.04%
2023/01/16	5	9.09	0	0.00	9.08	5	2,216	0.23%
2023/01/13	1	9.12	3	9.15	9.13	-2	2,187	-0.09%
2023/01/12	7	9.13	18	9.13	9.17	-11	2,174	-0.51%
2023/01/11	8	9.13	43	9.09	9.11	-35	2,017	-1.74%
2023/01/09	0	0.00	3	8.47	8.46	-3	1,617	-0.19%
2023/01/06	0	0.00	3	8.42	8.42	-3	1,627	-0.18%
2022/12/27	0	0.00	20	8.35	8.36	-20	1,784	-1.12%
2022/12/22	14	8.36	0	0.00	8.35	14	1,921	0.73%
2022/12/21	3	8.35	0	0.00	8.32	3	1,986	0.15%
2022/12/19	5	8.43	2	8.43	8.42	3	2,068	0.14%
2022/12/15	5	8.47	0	0.00	8.50	5	2,103	0.24%
2022/12/14	0	0.00	2	8.49	8.49	-2	2,122	-0.09%
2022/12/13	0	0.00	4	8.50	8.45	-4	2,123	-0.19%
2022/12/12	0	0.00	2	8.45	8.45	-2	2,137	-0.09%
2022/12/09	10	8.46	0	0.00	8.47	10	2,149	0.47%
2022/12/02	0	0.00	1	8.63	8.58	-1	2,290	-0.04%
2022/12/01	3	8.59	0	0.00	8.59	3	2,310	0.13%
2022/11/28	0	0.00	5	8.41	8.43	-5	2,392	-0.21%
2022/11/25	0	0.00	5	8.50	8.46	-5	2,414	-0.21%
2022/11/22	0	0.00	20	8.34	8.35	-20	2,438	-0.82%
2022/11/21	0	0.00	3	8.33	8.33	-3	2,452	-0.12%
2022/11/18	1	8.25	0	0.00	8.25	1	2,462	0.04%
2022/11/17	2	8.26	0	0.00	8.26	2	2,478	0.08%
2022/11/16	10	8.32	1	8.37	8.25	9	2,479	0.36%
2022/11/15	5	8.40	0	0.00	8.40	5	2,466	0.20%
2022/11/11	0	0.00	2	8.26	8.25	-2	2,444	-0.08%
2022/11/09	0	0.00	5	8.20	8.17	-5	2,457	-0.20%
2022/11/07	0.4	8.17	0	0.00	8.15	0.4	2,492	0.01%
2022/11/04	0	0.00	3	8.02	8.07	-3	2,600	-0.12%
2022/11/02	0	0.00	3	8.05	8.05	-3	2,702	-0.11%
2022/11/01	2	8.07	3	8.00	8.04	-1	2,712	-0.04%
2022/10/28	0	0.00	10	7.93	7.92	-10	2,770	-0.36%
2022/10/26	0	0.00	3	7.98	7.96	-3	2,815	-0.11%
2022/10/21	3	7.93	6	7.94	7.90	-3	2,828	-0.11%
2022/10/20	8	7.78	10	7.84	8.11	-2	2,845	-0.07%
2022/10/19	7	7.88	0	0.00	7.90	7	2,890	0.24%
2022/10/14	0	0.00	19	8.01	8.00	-19	3,015	-0.63%
2022/10/12	0	0.00	20	8.00	8.09	-20	3,055	-0.65%
2022/10/06	0	0.00	1	8.27	8.28	-1	3,167	-0.03%
2022/10/05	10	8.30	0	0.00	8.25	10	3,215	0.31%
2022/10/03	0	0.00	2	8.25	8.18	-2	3,279	-0.06%
2022/09/30	3	8.23	5	8.26	8.27	-2	3,271	-0.06%
2022/09/29	0	0.00	2	8.30	8.38	-2	3,253	-0.06%
2022/09/27	15	8.31	0	0.00	8.28	15	3,194	0.47%
2022/09/26	2	8.38	0	0.00	8.38	2	3,204	0.06%
2022/09/22	8	8.55	0	0.00	8.62	8	3,254	0.25%
2022/09/20	0	0.00	3	8.70	8.68	-3	3,223	-0.09%
2022/09/15	30	8.74	2	8.73	8.76	28	3,331	0.84%
2022/09/14	35	8.66	0	0.00	8.66	35	3,342	1.05%
2022/09/13	14	8.85	0	0.00	8.75	14	3,399	0.41%
2022/09/07	7	8.50	0	0.00	8.47	7	3,395	0.21%
2022/09/05	2	8.75	8	8.68	8.72	-6	3,409	-0.18%
2022/09/01	15	8.58	5	8.63	8.64	10	3,425	0.29%
2022/08/30	1	8.50	0	0.00	8.52	1	3,455	0.03%
2022/08/29	5	8.53	1	8.48	8.51	4	3,489	0.11%
2022/08/25	0	0.00	7	8.59	8.58	-7	3,549	-0.20%
2022/08/23	2	8.45	26	8.44	8.46	-24	3,590	-0.67%
2022/08/22	25	8.48	0	0.00	8.49	25	3,760	0.66%
2022/08/19	1	8.51	0	0.00	8.53	1	3,850	0.03%
2022/08/17	0	0.00	5	8.61	8.60	-5	3,856	-0.13%
2022/08/16	0	0.00	3	8.59	8.53	-3	3,864	-0.08%
2022/08/15	0.6	8.56	0	0.00	8.57	0.6	3,885	0.02%
2022/08/11	0	0.00	20	8.49	8.51	-20	3,970	-0.50%
2022/08/09	0	0.00	16	8.24	8.25	-16	4,059	-0.39%
2022/08/08	10	8.16	0	0.00	8.16	10	4,078	0.25%
2022/08/05	0	0.00	3	8.15	8.18	-3	4,125	-0.07%
2022/08/04	3.1	8.03	4	8.09	8.06	-0.9	4,218	-0.02%
2022/08/03	4	8.14	0	0.00	8.10	4	4,264	0.09%
2022/08/02	0	0.00	6	8.13	8.16	-6	4,397	-0.14%
2022/07/29	4	8.21	0	0.00	8.16	4	4,750	0.08%
2022/07/26	0	0.00	30	8.14	8.28	-30	4,906	-0.61%
2022/07/25	0	0.00	1	8.16	8.15	-1	4,864	-0.02%
2022/07/22	30	8.05	0	0.00	8.08	30	4,933	0.61%
2022/07/21	3	7.93	1	7.93	7.95	2	4,994	0.04%
2022/07/20	1	7.94	0	0.00	7.94	1	5,092	0.02%
2022/07/19	9	8.00	0	0.00	7.98	9	5,200	0.17%
2022/07/18	0	0.00	12	8.21	8.22	-12	5,436	-0.22%
2022/07/15	13	8.12	0	0.00	8.09	13	5,469	0.24%
2022/07/12	1	8.05	0	0.00	8.03	1	5,958	0.02%
2022/07/04	1	8.40	3	8.37	8.36	-2	7,835	-0.03%
2022/07/01	1	8.47	3	8.63	8.46	-2	8,621	-0.02%
2022/06/30	0	0.00	0	8.74	8.70	0	9,074	0.00%
2022/06/27	0	8.91	2	8.93	8.92	-2	10,135	-0.02%
2022/06/23	0	0.00	10	8.80	8.75	-10	10,846	-0.09%
2022/06/22	10	8.72	0	0.00	8.74	10	11,458	0.09%
2022/06/21	0	0.00	2	8.86	8.86	-2	13,696	-0.01%
2022/06/20	30	8.75	0	0.00	8.61	30	14,799	0.20%
2022/06/17	11	8.81	17	8.71	8.70	-6	15,281	-0.04%
2022/06/16	0	0.00	8	8.85	8.81	-8	15,533	-0.05%
2022/06/15	0	0.00	2	8.90	8.89	-2	15,966	-0.01%
2022/06/14	2	8.80	11	8.83	8.85	-9	16,129	-0.06%
2022/06/13	13	8.71	0	0.00	8.71	13	16,142	0.08%
2022/06/10	0	0.00	1	8.96	8.94	-1	16,139	-0.01%
2022/06/09	10	8.96	13	8.98	9.04	-3	16,190	-0.02%
2022/06/08	3	8.88	8	8.98	8.97	-5	16,215	-0.03%
2022/06/07	7	8.86	5	8.86	8.86	2	16,225	0.01%
2022/06/06	11	8.91	0	0.00	8.91	11	16,273	0.07%
2022/06/02	0	0.00	11	8.75	8.79	-11	16,277	-0.07%
2022/05/31	15	8.78	0	0.00	8.83	15	16,419	0.09%
2022/05/30	15	8.72	0.1	8.80	8.78	14.9	16,408	0.09%
2022/05/27	0	0.00	3	8.62	8.62	-3	16,255	-0.02%
2022/05/26	1	8.60	9	8.57	8.58	-8	16,206	-0.05%
2022/05/24	2	8.63	0	0.00	8.63	2	16,383	0.01%
2022/05/23	6	8.53	6	8.61	8.65	0	16,384	0.00%
2022/05/20	10	8.67	31	8.63	8.63	-21	16,489	-0.13%
2022/05/19	16	8.52	2	8.53	8.55	14	16,506	0.08%
2022/05/18	8	8.70	0	0.00	8.70	8	16,597	0.05%
2022/05/16	3	8.54	5	8.58	8.59	-2	16,571	-0.01%
2022/05/13	3	8.58	5	8.56	8.61	-2	16,657	-0.01%
2022/05/12	3.1	8.62	24	8.51	8.48	-20.9	16,737	-0.12%
2022/05/11	10	8.78	13	8.77	8.76	-3	16,784	-0.02%
2022/05/10	15	8.89	38	8.75	8.95	-23	16,831	-0.14%
2022/05/09	78.5	8.88	148	8.87	8.67	-69.5	16,916	-0.41%	大賣/
2022/05/06	11.3	9.17	31	9.14	9.13	-19.7	16,773	-0.12%
2022/05/05	19.4	9.45	17	9.55	9.35	2.4	16,890	0.01%
2022/05/04	136	9.43	10	9.43	9.45	126	16,853	0.75%	大買/鉅額交易
2022/05/03	24	9.43	0	0.00	9.38	24	16,900	0.14%
2022/04/29	17	9.53	24	9.59	9.54	-7	16,972	-0.04%
2022/04/28	20	9.50	16	9.53	9.50	4	17,102	0.02%
2022/04/27	22.3	9.52	118	9.56	9.55	-95.7	17,147	-0.56%	大賣/
2022/04/26	15	9.71	42	9.80	9.76	-27	17,355	-0.16%
2022/04/25	9	9.65	15	9.70	9.67	-6	17,660	-0.03%
2022/04/22	100	9.87	19	9.76	9.99	81	18,078	0.45%
2022/04/21	22	9.65	7	9.76	9.68	15	19,660	0.08%
2022/04/20	30	9.63	28	9.70	9.77	2	20,780	0.01%
2022/04/19	2	9.71	16	9.69	9.69	-14	20,910	-0.07%
2022/04/18	57	9.60	20	9.66	9.55	37	21,217	0.17%
2022/04/15	32.3	10.05	38.1	10.04	9.96	-5.8	20,854	-0.03%
2022/04/14	33.3	10.08	356	10.15	10.00	-322.7	20,616	-1.57%	大賣/鉅額交易
2022/04/13	35	10.16	38	10.15	10.30	-3	20,313	-0.01%
2022/04/12	21	10.21	26.4	10.19	10.15	-5.4	20,010	-0.03%
2022/04/11	61	10.48	11	10.57	10.35	50	19,793	0.25%
2022/04/08	15	10.45	59	10.56	10.65	-44	19,271	-0.23%
2022/04/07	453	10.69	207.6	10.65	10.50	245.4	18,920	1.30%	大買/大賣/鉅額交易
2022/04/06	6	10.54	18	10.52	10.60	-12	18,120	-0.07%
2022/04/01	44	10.36	19	10.37	10.35	25	17,639	0.14%
2022/03/31	43	10.30	17	10.32	10.25	26	17,251	0.15%
2022/03/30	26	10.26	25	10.25	10.25	1	16,852	0.01%
2022/03/29	66.3	10.15	317	10.05	10.10	-250.7	16,509	-1.52%	大賣/鉅額交易
2022/03/28	46.3	10.27	129	10.16	10.20	-82.7	16,133	-0.51%	大賣/
2022/03/25	130	10.35	291	10.26	10.30	-161	15,702	-1.03%	大買/大賣/鉅額交易
2022/03/24	311.8	10.94	271	11.08	10.65	40.8	15,059	0.27%	大買/大賣/
2022/03/23	552	10.65	221.6	10.58	11.00	330.4	12,773	2.59%	大買/大賣/鉅額交易
2022/03/22	59	9.79	120.3	9.93	10.00	-61.3	11,587	-0.53%	大賣/
2022/03/21	39	9.68	74	9.64	9.62	-35	11,062	-0.32%
2022/03/18	83	9.38	101	9.40	9.50	-18	10,790	-0.17%	大賣/
2022/03/17	113	9.11	120	9.12	9.11	-7	10,324	-0.07%	大買/大賣/
2022/03/16	0	0.00	13	9.01	9.01	-13	10,146	-0.13%
2022/03/15	5	9.01	10	9.00	8.99	-5	10,074	-0.05%
2022/03/14	5	8.98	7	9.00	9.02	-2	10,018	-0.02%
2022/03/11	15	8.93	25	8.91	8.95	-10	9,950	-0.10%
2022/03/10	20	8.78	22	8.87	8.87	-2	9,891	-0.02%
2022/03/09	0	0.00	27	8.62	8.64	-27	9,807	-0.28%
2022/03/08	27	8.55	0	0.00	8.44	27	9,738	0.28%
2022/03/07	13.4	8.54	0	0.00	8.53	13.4	9,669	0.14%
2022/03/04	1	8.89	14	8.91	8.85	-13	9,562	-0.14%
2022/03/03	16	8.97	0	0.00	8.94	16	9,525	0.17%
2022/03/02	1	8.92	8	8.91	8.90	-7	9,506	-0.07%
2022/03/01	5	8.84	17	8.93	8.95	-12	9,498	-0.13%
2022/02/25	23	8.85	1	8.84	8.81	22	9,463	0.23%
2022/02/24	23	8.91	2	8.89	8.86	21	9,396	0.22%
2022/02/23	15	9.02	18	9.02	9.01	-3	9,317	-0.03%
2022/02/22	12	9.02	33	9.00	9.01	-21	9,350	-0.22%
2022/02/21	14	9.12	10	9.11	9.11	4	9,318	0.04%
2022/02/18	30	9.11	57.4	9.14	9.12	-27.4	9,325	-0.29%
2022/02/17	32	9.08	44	9.10	9.11	-12	9,214	-0.13%
2022/02/16	6	9.05	12	9.04	9.06	-6	9,119	-0.07%
2022/02/15	45	9.09	15	9.07	9.00	30	9,066	0.33%
2022/02/14	27	9.04	7	9.03	9.02	20	8,916	0.22%
2022/02/11	52	9.05	12	9.03	9.07	40	8,777	0.46%
2022/02/10	19	8.99	36	8.97	8.94	-17	8,615	-0.20%
2022/02/09	34	9.05	7	9.05	9.05	27	8,491	0.32%
2022/02/08	1	8.88	9	8.93	9.02	-8	8,251	-0.10%
2022/02/07	0	0.00	35	8.77	8.88	-35	8,106	-0.43%
2022/01/26	20	8.49	3	8.50	8.52	17	7,883	0.22%
2022/01/25	23	8.47	13	8.42	8.39	10	7,810	0.13%
2022/01/24	23	8.50	26	8.46	8.52	-3	7,709	-0.04%
2022/01/21	18.4	8.61	18	8.69	8.55	0.4	7,568	0.01%
2022/01/20	10	8.73	8	8.72	8.75	2	7,404	0.03%
2022/01/19	89	8.83	34	8.97	8.76	55	7,290	0.75%
2022/01/18	30	8.81	39	8.89	8.93	-9	6,927	-0.13%
2022/01/17	144	8.79	123	8.80	8.65	21	6,473	0.32%	大買/大賣/
2022/01/14	262	9.34	142.5	9.38	9.00	119.5	5,870	2.04%	大買/大賣/鉅額交易
2022/01/13	134	8.80	204.7	8.91	9.14	-70.7	4,048	-1.75%	大買/大賣/
2022/01/12	42	8.31	32	8.34	8.31	10	2,840	0.35%
2022/01/11	97	8.29	48	8.37	8.30	49	2,605	1.88%
2022/01/10	1	8.03	95	8.04	8.06	-94	2,213	-4.25%
2022/01/07	73	8.02	0	0.00	8.02	73	2,181	3.35%
2022/01/06	0	0.00	59.7	8.02	8.01	-59.7	2,177	-2.74%
2022/01/04	37	7.99	0	0.00	7.98	37	2,184	1.69%
2022/01/03	0	0.00	1	7.98	7.99	-1	2,170	-0.05%
2021/12/30	0	0.00	65	8.00	8.00	-65	2,177	-2.98%
2021/12/29	48	7.97	35	8.00	8.00	13	2,154	0.60%
2021/12/28	4	7.92	0	0.00	7.94	4	2,137	0.19%
2021/12/27	5	7.88	0	0.00	7.90	5	2,142	0.23%
2021/12/24	7	7.90	0	0.00	7.89	7	2,164	0.32%
2021/12/22	7	7.88	1.5	7.88	7.88	5.5	2,205	0.25%
2021/12/20	152	7.88	0	0.00	7.90	152	2,217	6.86%	大買/鉅額交易
2021/12/15	6	7.87	0	0.00	7.88	6	2,495	0.24%
2021/12/14	8	7.89	0	0.00	7.89	8	3,075	0.26%
2021/12/13	3	7.93	0	0.00	7.93	3	3,334	0.09%
2021/12/10	7.5	7.95	4	7.95	7.96	3.5	3,647	0.10%
2021/12/09	0	0.00	1	7.94	7.95	-1	3,722	-0.03%
2021/12/08	0	0.00	25	7.94	7.94	-25	3,835	-0.65%
2021/12/07	0	0.00	2	7.90	7.89	-2	3,867	-0.05%
2021/12/06	2	7.82	0	0.00	7.83	2	3,916	0.05%
2021/12/03	5	7.83	13	7.82	7.84	-8	4,061	-0.20%
2021/12/01	0	0.00	8	7.76	7.86	-8	4,440	-0.18%
2021/11/30	3	7.82	0	0.00	7.76	3	4,512	0.07%
2021/11/29	16	7.85	0	0.00	7.83	16	4,536	0.35%
2021/11/26	31	7.90	16	7.89	7.89	15	4,617	0.32%
2021/11/25	6	7.98	2	7.98	7.98	4	4,640	0.09%
2021/11/24	2	8.00	0	0.00	7.98	2	4,721	0.04%
2021/11/23	15	7.97	2	7.97	7.95	13	4,788	0.27%
2021/11/22	32	7.98	8	7.99	7.99	24	4,837	0.50%
2021/11/19	3	8.03	3	8.09	8.04	0	4,822	0.00%
2021/11/18	46	8.17	4.2	8.14	8.17	41.8	4,835	0.87%
2021/11/17	18	8.09	8	8.08	8.12	10	4,879	0.20%
2021/11/15	5	7.95	2	7.99	7.93	3	4,740	0.06%
2021/11/12	0	0.00	2	7.91	7.92	-2	4,689	-0.04%
2021/11/10	3	7.88	0	0.00	7.89	3	4,694	0.06%
2021/11/09	1	7.88	7.3	7.91	7.87	-6.3	4,699	-0.13%
2021/11/08	0	0.00	2	7.86	7.92	-2	4,681	-0.04%
2021/11/04	0	0.00	7	7.83	7.85	-7	4,660	-0.15%
2021/11/03	0	0.00	3	7.86	7.86	-3	4,664	-0.06%
2021/11/02	7	7.90	3	7.84	7.84	4	4,668	0.09%
2021/11/01	0	0.00	1	7.87	7.91	-1	4,663	-0.02%
2021/10/28	1	7.77	0	0.00	7.79	1	4,650	0.02%
2021/10/27	0	0.00	6	7.91	7.82	-6	4,625	-0.13%
2021/10/26	0	0.00	3	7.93	7.92	-3	4,602	-0.07%
2021/10/22	2.3	7.86	0	0.00	7.89	2.3	4,637	0.05%
2021/10/21	4	7.90	5	7.89	7.91	-1	4,651	-0.02%
2021/10/20	1	7.87	3	7.86	7.88	-2	4,637	-0.04%
2021/10/18	0	0.00	2	7.95	7.94	-2	4,688	-0.04%
2021/10/15	2	7.88	26	7.87	7.89	-24	4,695	-0.51%
2021/10/14	13	7.86	2	7.87	7.88	11	4,720	0.23%
2021/10/13	13	7.75	0	0.00	7.76	13	4,745	0.27%
2021/10/12	5	7.71	0	0.00	7.71	5	4,821	0.10%
2021/10/08	7	7.60	4	7.61	7.62	3	4,800	0.06%
2021/10/06	22	7.52	0	0.00	7.51	22	4,820	0.46%
2021/10/05	2	7.52	1	7.52	7.53	1	4,830	0.02%
2021/10/01	10	7.52	14	7.58	7.52	-4	4,771	-0.08%
2021/09/30	0	0.00	16	7.61	7.61	-16	4,743	-0.34%
2021/09/29	6	7.55	24	7.57	7.55	-18	4,739	-0.38%
2021/09/28	6	7.60	0	0.00	7.66	6	4,709	0.13%
2021/09/27	0	0.00	12	7.67	7.65	-12	4,699	-0.26%
2021/09/24	6	7.53	6	7.59	7.53	0	4,675	0.00%
2021/09/23	7	7.54	4	7.56	7.53	3	4,647	0.06%
2021/09/22	22	7.62	11	7.70	7.52	11	4,606	0.24%
2021/09/17	34	7.99	15	8.11	7.80	19	4,428	0.43%
2021/09/16	24	8.26	21	8.31	8.33	3	3,846	0.08%
2021/09/15	9	8.44	29	8.41	8.50	-20	3,576	-0.56%
2021/09/14	10	8.16	183	8.12	8.15	-173	3,272	-5.29%	大賣/鉅額交易
2021/09/13	6	8.17	47	8.10	8.12	-41	3,185	-1.29%
2021/09/10	2	7.90	11	7.94	7.96	-9	3,084	-0.29%
2021/09/09	18	7.81	10	7.78	7.91	8	3,041	0.26%
2021/09/08	17	7.84	6	7.92	7.72	11	2,992	0.37%
2021/09/07	3	8.05	117	8.11	8.19	-114	2,863	-3.98%	大賣/鉅額交易
2021/09/06	19	7.81	13	7.84	7.84	6	2,581	0.23%
2021/09/03	0	0.00	9	7.67	7.71	-9	2,491	-0.36%
2021/09/02	1	7.63	5	7.55	7.58	-4	2,399	-0.17%
2021/09/01	11	7.63	6	7.61	7.62	5	2,356	0.21%
2021/08/31	20	7.40	7	7.53	7.49	13	2,251	0.58%
2021/08/30	0	0.00	5	7.50	7.49	-5	2,203	-0.23%
2021/08/27	0	0.00	10	7.35	7.36	-10	2,117	-0.47%
2021/08/26	0	7.20	8	7.22	7.27	-8	2,036	-0.39%
2021/08/25	0	7.19	8	7.19	7.20	-8	2,005	-0.40%
2021/08/24	0	0.00	13	7.24	7.22	-13	1,964	-0.66%
2021/08/23	0	0.00	3	7.14	7.13	-3	1,894	-0.16%
2021/08/20	3	6.81	0	0.00	6.82	3	1,758	0.17%
2021/08/19	1	6.85	0	0.00	6.83	1	1,814	0.06%
2021/08/17	0	0.00	4	6.89	6.87	-4	1,807	-0.22%
2021/08/16	3	6.91	0	0.00	6.88	3	1,799	0.17%
2021/08/13	4	6.96	0	0.00	6.94	4	1,793	0.22%
2021/08/12	2	6.93	0	0.00	6.94	2	1,820	0.11%
2021/08/11	0	0.00	0	6.97	6.93	0	1,839	0.00%
2021/08/05	4	6.97	0.8	6.98	6.96	3.2	2,095	0.15%
2021/08/02	0	0.00	20.1	6.99	7.02	-20.1	2,401	-0.84%
2021/07/29	0	0.00	8	7.01	7.05	-8	2,462	-0.32%
2021/07/28	0	0.00	9	6.96	6.96	-9	2,526	-0.36%
2021/07/27	0	0.00	1	7.03	7.01	-1	2,562	-0.04%
2021/07/26	20	7.09	0	0.00	7.06	20	2,636	0.76%
2021/07/23	2	7.27	7	7.28	7.27	-5	2,669	-0.19%
2021/07/22	34	7.30	3	7.30	7.26	31	2,746	1.13%
2021/07/19	0	0.00	6	7.23	7.24	-6	2,856	-0.21%
2021/07/16	7	7.24	49	7.23	7.22	-42	2,971	-1.41%
2021/07/13	0	0.00	10	7.11	7.10	-10	3,197	-0.31%
2021/07/12	10	7.10	0	0.00	7.08	10	3,236	0.31%
2021/07/06	0	0.00	22	7.08	7.07	-22	3,549	-0.62%
2021/07/02	0	0.00	3	7.09	7.06	-3	3,571	-0.08%
2021/06/30	7	7.09	0	0.00	7.08	7	3,594	0.19%
2021/06/28	0	7.10	0	0.00	7.10	0	3,625	0.00%
2021/06/25	0	0.00	5	7.10	7.08	-5	3,618	-0.14%
2021/06/23	100	7.12	0	0.00	7.12	100	3,634	2.75%
2021/06/18	0	0.00	1	6.93	6.98	-1	3,641	-0.03%
2021/06/11	0	0.00	40	6.97	6.98	-40	3,688	-1.09%
2021/06/02	40	7.09	1	7.11	7.10	39	3,897	1.00%
2021/06/01	3	7.02	130	7.04	7.05	-127	3,852	-3.30%	大賣/鉅額交易
2021/05/31	1	7.06	2	7.07	7.04	-1	3,864	-0.03%
2021/05/28	7	7.01	0	0.00	7.02	7	3,876	0.18%
2021/05/26	0	0.00	3	6.92	6.92	-3	3,854	-0.08%
2021/05/24	25	6.90	4	6.89	6.89	21	3,938	0.53%
2021/05/21	2	6.90	0	0.00	6.88	2	3,979	0.05%
2021/05/20	5	6.82	1	6.80	6.83	4	3,975	0.10%
2021/05/19	0	0.00	2	6.93	6.91	-2	3,944	-0.05%
2021/05/18	3	6.80	6	6.88	6.93	-3	3,945	-0.08%
2021/05/17	1	6.61	0	0.00	6.65	1	3,939	0.03%
2021/05/14	2	6.95	0	0.00	6.88	2	3,874	0.05%
2021/05/13	0	0.00	4	6.86	6.90	-4	3,822	-0.10%
2021/05/12	12	6.91	3.5	7.03	6.92	8.5	3,734	0.23%
2021/05/11	3	7.48	3	7.53	7.35	0	3,619	0.00%
2021/05/10	3	7.36	15	7.36	7.52	-12	3,561	-0.34%
2021/05/07	1	7.21	3	7.27	7.24	-2	3,480	-0.06%
2021/05/06	2	7.28	0	0.00	7.24	2	3,465	0.06%
2021/05/05	2	7.01	0	0.00	7.19	2	3,426	0.06%
2021/05/04	5	7.29	0	0.00	7.17	5	3,360	0.15%
2021/05/03	43	7.45	0	0.00	7.40	43	3,289	1.31%
2021/04/29	0.2	7.58	0	0.00	7.56	0.2	3,208	0.01%
2021/04/28	1	7.61	3	7.54	7.61	-2	3,148	-0.06%
2021/04/27	39	7.51	2	7.54	7.52	37	3,071	1.20%
2021/04/26	109	7.56	3	7.56	7.56	106	3,016	3.51%	大買/鉅額交易
2021/04/23	3	7.48	5	7.50	7.55	-2	2,940	-0.07%
2021/04/22	22	7.50	9	7.48	7.49	13	2,892	0.45%
2021/04/21	67.9	7.35	10	7.35	7.35	57.9	2,721	2.13%
2021/04/20	79	7.42	12	7.44	7.42	67	2,676	2.50%
2021/04/19	6	7.39	24	7.39	7.45	-18	2,619	-0.69%
2021/04/16	0	0.00	33	7.16	7.17	-33	2,458	-1.34%
2021/04/15	50.1	7.12	0	7.11	7.16	50.1	2,444	2.05%
2021/04/14	0	0.00	10	7.12	7.08	-10	2,393	-0.42%
2021/04/13	5	7.13	7	7.14	7.08	-2	2,361	-0.08%
2021/04/12	65	7.02	32.5	7.02	7.02	32.5	2,250	1.44%
2021/04/09	0	6.95	0	0.00	6.94	0	2,255	0.00%
2021/04/08	10	6.94	0	0.00	6.94	10	2,307	0.43%
2021/04/07	3	6.94	0	0.00	6.95	3	2,428	0.12%
2021/04/06	0.3	6.99	0	0.00	6.99	0.3	2,486	0.01%
2021/03/31	0	0.00	20	7.02	7.00	-20	2,570	-0.78%
2021/03/30	63	6.96	0	0.00	6.95	63	2,556	2.46%
2021/03/29	4	6.95	0	0.00	6.95	4	2,539	0.16%
2021/03/25	60	6.90	0	0.00	6.91	60	2,531	2.37%
2021/03/24	9	6.85	0	0.00	6.88	9	2,520	0.36%
2021/03/18	33	7.00	0	0.00	6.94	33	2,471	1.34%
2021/03/17	15	7.01	0	0.00	6.99	15	2,461	0.61%
2021/03/16	4	7.02	3	7.05	7.04	1	2,437	0.04%
2021/03/15	0	0.00	1	7.01	7.04	-1	2,429	-0.04%
2021/03/12	1	7.01	0	0.00	7.00	1	2,421	0.04%
2021/03/10	4	6.99	0	0.00	6.97	4	2,378	0.17%
2021/03/09	0	0.00	70	6.95	6.97	-70	2,360	-2.97%
2021/03/05	0	0.00	5	6.90	6.94	-5	2,309	-0.22%
2021/03/04	0	0.00	10.4	6.88	6.95	-10.4	2,335	-0.44%
2021/03/03	0	0.00	11	6.88	6.97	-11	2,324	-0.47%
2021/02/26	4	6.94	0	0.00	6.87	4	2,315	0.17%
2021/02/25	0	0.00	154	6.96	6.99	-154	2,300	-6.69%	大賣/鉅額交易
2021/02/24	0	0.00	58	6.94	6.90	-58	2,274	-2.55%
2021/02/23	1	6.90	14	6.86	6.91	-13	2,245	-0.58%
2021/02/19	0	0.00	10	6.74	6.77	-10	2,243	-0.45%
2021/02/03	1	6.57	0	0.00	6.60	1	2,357	0.04%
2021/02/02	200	6.60	0	0.00	6.59	200	2,410	8.30%	大買/鉅額交易
2021/01/29	0	0.00	1	6.60	6.57	-1	2,443	-0.04%
2021/01/25	0.1	6.62	0	0.00	6.68	0.1	2,482	0.00%
2021/01/21	11	6.65	0	0.00	6.65	11	2,571	0.43%
2021/01/20	3	6.61	0	0.00	6.61	3	2,633	0.11%
2021/01/19	3	6.71	0	0.00	6.75	3	2,647	0.11%
2021/01/18	0	0.00	2	6.76	6.76	-2	3,005	-0.07%
2021/01/14	0	0.00	2.4	6.85	6.89	-2.4	2,981	-0.08%
2021/01/13	0.5	6.85	2	6.89	6.89	-1.5	2,997	-0.05%
2021/01/12	3.5	6.81	1	6.84	6.82	2.5	2,974	0.08%
2021/01/11	5	6.90	45	6.93	6.91	-40	2,961	-1.35%
2021/01/08	0	0.00	13	6.89	6.94	-13	2,949	-0.44%
2021/01/07	0	0.00	4	6.85	6.87	-4	2,932	-0.14%
2021/01/05	1	6.83	0	0.00	6.88	1	2,912	0.03%
2020/12/31	0	0.00	3	7.00	6.93	-3	2,891	-0.10%
2020/12/30	9	6.91	3	6.96	6.94	6	2,841	0.21%
2020/12/29	0	0.00	4	6.76	6.77	-4	2,721	-0.15%
2020/12/28	10	6.67	10	6.66	6.68	0	2,655	0.00%
2020/12/25	5	6.59	1	6.60	6.59	4	2,613	0.15%
2020/12/24	4	6.54	0	0.00	6.54	4	2,553	0.16%
2020/12/21	0.3	6.55	6	6.55	6.53	-5.7	2,574	-0.22%
2020/12/18	0.3	6.55	0	0.00	6.52	0.3	2,572	0.01%
2020/12/15	4	6.47	0	0.00	6.49	4	2,580	0.15%
2020/12/14	0	0.00	5	6.52	6.52	-5	2,556	-0.20%
2020/12/09	3	6.51	0	0.00	6.53	3	2,574	0.12%
2020/12/07	4	6.61	11	6.60	6.61	-7	2,560	-0.27%
2020/12/04	4	6.60	4	6.60	6.61	0	2,543	0.00%
2020/12/03	3	6.57	0	0.00	6.59	3	2,537	0.12%
2020/12/01	17	6.60	10	6.61	6.62	7	2,535	0.28%
2020/11/30	0	0.00	24.9	6.64	6.60	-24.9	2,531	-0.98%
2020/11/27	0	0.00	1	6.62	6.63	-1	2,511	-0.04%
2020/11/26	3	6.61	0	0.00	6.61	3	2,502	0.12%
2020/11/24	0	0.00	1	6.60	6.60	-1	2,464	-0.04%
2020/11/23	3	6.62	0	0.00	6.63	3	2,436	0.12%
2020/11/20	0	0.00	1.3	6.60	6.60	-1.3	2,404	-0.06%
2020/11/19	1	6.61	2	6.61	6.61	-1	2,394	-0.04%
2020/11/18	0	0.00	3.2	6.59	6.60	-3.2	2,377	-0.13%
2020/11/17	3	6.54	0	0.00	6.56	3	2,349	0.13%
2020/11/16	0	0.00	5	6.55	6.55	-5	2,363	-0.21%
2020/11/13	3	6.53	4	6.53	6.53	-1	2,333	-0.04%
2020/11/12	0	0.00	4	6.52	6.52	-4	2,321	-0.17%
2020/11/11	3.2	6.54	0	0.00	6.58	3.2	2,293	0.14%
2020/11/10	0.1	6.47	6	6.46	6.47	-5.9	2,202	-0.27%
2020/11/06	0	0.00	5	6.42	6.43	-5	2,116	-0.24%
2020/11/03	0	0.00	5	6.40	6.45	-5	2,117	-0.24%
2020/11/02	0	0.00	1	6.38	6.40	-1	2,093	-0.05%
2020/10/30	3	6.38	0	0.00	6.41	3	2,095	0.14%
2020/10/29	1	6.40	0	0.00	6.44	1	2,093	0.05%
2020/10/27	1.5	6.49	5	6.48	6.48	-3.5	2,047	-0.17%
2020/10/26	5	6.39	107	6.44	6.50	-102	2,049	-4.98%	大賣/鉅額交易
2020/10/21	31	6.55	0	0.00	6.57	31	1,738	1.78%
2020/10/19	0.5	6.70	0	0.00	6.65	0.5	1,721	0.03%
2020/10/16	3	6.62	0	0.00	6.61	3	1,724	0.17%
2020/10/15	1	6.63	0	0.00	6.65	1	1,781	0.06%
2020/10/14	4	6.61	10	6.63	6.61	-6	1,764	-0.34%
2020/10/13	11	6.63	0	0.00	6.63	11	1,751	0.63%
2020/09/30	1	6.70	18	6.73	6.72	-17	1,646	-1.03%
2020/09/28	20	6.75	0	0.00	6.77	20	1,655	1.21%
2020/09/24	0	0.00	1	6.63	6.63	-1	1,664	-0.06%
2020/09/22	0	0.00	1	6.95	6.89	-1	1,604	-0.06%
2020/09/21	5	7.02	7	6.99	6.99	-2	1,594	-0.13%
2020/09/18	0	0.00	3	7.05	7.05	-3	1,574	-0.19%
2020/09/15	1	7.05	0	0.00	7.01	1	1,564	0.06%
2020/09/14	24	7.06	1	7.07	7.07	23	1,551	1.48%
2020/09/09	0	0.00	10	6.90	6.90	-10	1,495	-0.67%
2020/09/04	3	6.75	5	6.75	6.76	-2	1,467	-0.14%
2020/08/31	0	0.00	1	6.78	6.83	-1	1,457	-0.07%
2020/08/20	3	6.66	0	0.00	6.65	3	1,465	0.20%
2020/08/19	0	0.00	1	6.80	6.80	-1	1,431	-0.07%
2020/08/14	2	6.71	0	0.00	6.76	2	1,420	0.14%
2020/08/12	2	6.82	0	0.00	6.79	2	1,414	0.14%
2020/08/11	1	6.84	1	6.82	6.83	0	1,402	0.00%
2020/08/10	1	6.70	0	0.00	6.76	1	1,371	0.07%
2020/08/06	4	6.68	3	6.72	6.71	1	1,339	0.07%
2020/08/05	2	6.66	0	0.00	6.69	2	1,329	0.15%
2020/08/04	0	0.00	5	6.72	6.70	-5	1,311	-0.38%
2020/08/03	3	6.89	0	0.00	6.77	3	1,258	0.24%
2020/07/31	15	6.91	0	0.00	6.91	15	1,223	1.23%
2020/07/30	20	7.32	0	0.00	7.31	20	1,170	1.71%
2020/07/29	2	7.30	9	7.33	7.30	-7	1,107	-0.63%
2020/07/28	16	7.26	0	0.00	7.26	16	1,067	1.50%
2020/07/27	4	7.29	0	0.00	7.27	4	1,065	0.38%
2020/07/23	2	7.41	0	0.00	7.41	2	1,050	0.19%
2020/07/22	1	7.40	2	7.41	7.40	-1	1,051	-0.10%
2020/07/21	0	0.00	40	7.35	7.37	-40	1,025	-3.90%
2020/07/20	1	7.31	0	0.00	7.32	1	950	0.11%
2020/07/17	4	7.34	10	7.35	7.33	-6	946	-0.63%
2020/07/13	0	0.00	34	7.30	7.29	-34	966	-3.52%
2020/07/10	0	0.00	2	7.29	7.25	-2	972	-0.21%
2020/07/08	10	7.26	0	0.00	7.31	10	982	1.02%
2020/07/07	130	7.27	0	0.00	7.28	130	998	13.02%	大買/鉅額交易
2020/07/03	5	7.20	4	7.21	7.22	1	993	0.10%
2020/07/02	1	7.22	0	0.00	7.24	1	1,003	0.10%
2020/06/30	5	7.21	4	7.23	7.21	1	1,028	0.10%
2020/06/19	1	7.26	0	0.00	7.26	1	1,098	0.09%
2020/06/11	30	7.26	0	0.00	7.20	30	1,313	2.28%
2020/06/09	23	7.26	1	7.30	7.29	22	1,419	1.55%
2020/06/08	13	7.27	0	0.00	7.28	13	1,497	0.87%
2020/06/05	2	7.19	0	0.00	7.23	2	1,524	0.13%
2020/06/02	0	0.00	1	7.04	7.07	-1	1,557	-0.06%
2020/06/01	2	7.03	0	0.00	7.04	2	1,558	0.13%
2020/05/12	17	7.10	0	0.00	7.09	17	1,551	1.10%
2020/05/11	4	7.16	0	0.00	7.16	4	1,546	0.26%
2020/05/08	1	7.12	0	0.00	7.11	1	1,544	0.06%
2020/05/05	0	0.00	1	7.12	7.11	-1	1,568	-0.06%
2020/05/04	1	7.10	0	0.00	7.12	1	1,560	0.06%
2020/04/29	0	0.00	3	7.08	7.10	-3	1,533	-0.20%
2020/04/21	0	0.00	2	6.71	6.67	-2	1,518	-0.13%
2020/04/17	2	6.87	0	0.00	6.90	2	1,491	0.13%
2020/04/15	0	0.00	12	6.81	6.82	-12	1,452	-0.83%
2020/04/14	5	6.73	0	0.00	6.77	5	1,435	0.35%
2020/04/08	0	0.00	1	6.57	6.60	-1	1,359	-0.07%
2020/04/07	1	6.47	2	6.55	6.51	-1	1,347	-0.07%
2020/04/01	0	0.00	30	6.50	6.52	-30	1,303	-2.30%
2020/03/30	32	6.46	0	0.00	6.57	32	1,288	2.48%
2020/03/26	0	0.00	1	6.56	6.58	-1	1,262	-0.08%
2020/03/25	8	6.52	0	0.00	6.58	8	1,246	0.64%
2020/03/24	1	6.34	0	0.00	6.34	1	1,216	0.08%
2020/03/23	20	6.01	21	6.26	6.22	-1	1,188	-0.08%
2020/03/19	21	5.50	0	0.00	5.42	21	1,170	1.79%
2020/03/17	1	6.00	0	0.00	6.13	1	1,121	0.09%
2020/03/16	1	6.05	0	0.00	6.13	1	1,072	0.09%
2020/03/13	5	6.11	0	0.00	6.59	5	1,013	0.49%
2020/03/12	3	6.67	0	0.00	6.66	3	944	0.32%
2020/03/11	11	7.01	0	0.00	7.00	11	858	1.28%
2020/03/06	3	7.41	0	0.00	7.42	3	765	0.39%
2020/03/03	4	7.49	0	0.00	7.50	4	750	0.53%
2020/02/18	0	0.00	2	7.57	7.56	-2	757	-0.26%
2020/02/17	2	7.52	0	0.00	7.51	2	766	0.26%
2020/02/06	51	7.60	0	0.00	7.64	51	832	6.12%
2020/01/30	10	7.62	0	0.00	7.62	10	839	1.19%
2019/12/26	0	0.00	10	7.86	7.86	-10	884	-1.13%
2019/12/18	1	7.83	0	0.00	7.80	1	883	0.11%
2019/12/17	0	0.00	2	7.82	7.79	-2	872	-0.23%
2019/12/02	0	0.00	2	7.76	7.76	-2	925	-0.22%
2019/11/26	0	0.00	7	7.78	7.79	-7	973	-0.72%
2019/11/14	2	7.71	5	7.71	7.70	-3	987	-0.30%
2019/11/08	40	7.75	0	0.00	7.78	40	938	4.26%
2019/11/07	30	7.75	0	0.00	7.75	30	908	3.30%
2019/11/06	20	7.72	0	0.00	7.72	20	886	2.26%
2019/11/01	2	7.66	0	0.00	7.67	2	867	0.23%
2019/10/25	0	0.00	2	7.72	7.71	-2	843	-0.24%
2019/10/22	20	7.69	0	0.00	7.69	20	830	2.41%
2019/10/18	0	0.00	10	7.70	7.71	-10	829	-1.20%
2019/10/16	0	0.00	1	7.69	7.72	-1	823	-0.12%
2019/10/02	2	7.61	10.4	7.62	7.62	-8.4	793	-1.06%
2019/09/02	2	7.62	0	0.00	7.64	2	882	0.23%
2019/08/27	0	0.00	10	7.62	7.60	-10	904	-1.11%
2019/08/21	2	7.71	0	0.00	7.75	2	1,060	0.19%
2019/08/13	2	7.80	0	0.00	7.78	2	1,179	0.17%
2019/08/12	2	7.76	0	0.00	7.79	2	1,184	0.17%
2019/07/29	0	0.00	1	7.88	7.87	-1	1,250	-0.08%
2019/07/25	0	0.00	38	7.85	7.88	-38	1,266	-3.00%
2019/07/23	1	7.92	0	0.00	7.94	1	1,264	0.08%
2019/07/16	2	7.88	0	0.00	7.96	2	1,251	0.16%
2019/07/15	2	7.89	0	0.00	7.89	2	1,243	0.16%
2019/07/12	2	7.91	0	0.00	7.91	2	1,245	0.16%
2019/07/08	14	7.91	0	0.00	7.89	14	1,263	1.11%
2019/07/03	7	7.90	0	0.00	7.87	7	1,278	0.55%
2019/07/02	13	8.04	0	0.00	7.96	13	1,255	1.04%
2019/07/01	62	8.22	0	0.00	8.23	62	1,183	5.24%
2019/06/27	0	0.00	2	8.26	8.28	-2	1,190	-0.17%
2019/06/26	2	8.23	0	0.00	8.25	2	1,185	0.17%
2019/06/25	5	8.30	3.4	8.30	8.28	1.6	1,174	0.13%
2019/06/24	0	0.00	3	8.35	8.34	-3	1,170	-0.26%
2019/06/14	5	8.25	0	0.00	8.26	5	1,175	0.43%
2019/06/12	2	8.31	0	0.00	8.30	2	1,199	0.17%
2019/06/11	5	8.43	0	0.00	8.41	5	1,184	0.42%
2019/06/10	10	8.43	2	8.50	8.43	8	1,156	0.69%
2019/06/05	2	8.35	0	0.00	8.32	2	1,124	0.18%
2019/06/04	17	8.34	0	0.00	8.33	17	1,107	1.53%
2019/05/31	5	8.43	0	0.00	8.43	5	1,116	0.45%
2019/05/30	6	8.26	16	8.39	8.49	-10	1,102	-0.91%
2019/05/29	5	8.20	10	8.23	8.22	-5	1,042	-0.48%
2019/05/28	9	8.25	22	8.31	8.27	-13	1,020	-1.27%
2019/05/27	0	0.00	73	8.25	8.23	-73	969	-7.53%
2019/05/24	56	7.94	0	0.00	7.98	56	875	6.39%
2019/05/22	2	7.91	0	0.00	7.93	2	857	0.23%
2019/05/17	5	7.81	0	0.00	7.82	5	833	0.60%
2019/05/15	5	7.93	0	0.00	7.93	5	819	0.61%
2019/04/22	2	7.80	0	0.00	7.80	2	714	0.28%
2019/04/19	2	7.81	40	7.84	7.81	-38	709	-5.36%
2019/04/17	4	7.81	28	7.81	7.89	-24	700	-3.42%
2019/04/12	3	7.84	0	0.00	7.82	3	677	0.44%
2019/04/10	2	7.80	0	0.00	7.95	2	645	0.31%
2019/04/01	0	0.00	32	7.82	7.78	-32	590	-5.42%
2019/03/29	100	7.84	5	7.82	7.84	95	578	16.42%
2019/03/25	2	7.81	0	0.00	7.82	2	565	0.35%
2019/03/20	0	0.00	1	7.93	7.92	-1	532	-0.19%
2019/03/19	5	7.98	0	0.00	7.94	5	508	0.98%
2019/03/18	0	0.00	2	7.99	7.97	-2	491	-0.41%
2019/03/15	100	7.91	2	7.97	7.97	98	481	20.36%
2019/03/14	12	7.74	0	0.00	7.73	12	446	2.69%
2019/03/13	0	0.00	2	7.78	7.74	-2	448	-0.45%
2019/03/08	1	7.65	0	0.00	7.66	1	443	0.23%
2019/03/04	2	7.71	0	0.00	7.80	2	361	0.55%
2019/01/30	46	7.81	0	0.00	7.83	46	388	11.85%
2019/01/29	1	7.80	0	0.00	7.79	1	389	0.26%
2019/01/23	2	7.80	0	0.00	7.80	2	416	0.48%
2019/01/15	0	0.00	10.4	7.84	7.88	-10.4	446	-2.33%
2019/01/10	0	0.00	1	7.95	7.90	-1	450	-0.22%
2019/01/09	1	7.96	0	0.00	7.95	1	465	0.21%
2018/12/07	1	7.94	0	0.00	8.00	1	719	0.14%
2018/11/15	0	0.00	1	8.16	8.15	-1	758	-0.13%
2018/11/13	4	8.18	0	0.00	8.15	4	760	0.53%
2018/11/12	0	0.00	2	8.25	8.20	-2	761	-0.26%
2018/11/09	0	0.00	2	8.26	8.25	-2	756	-0.26%
2018/11/07	0	0.00	12	8.15	8.10	-12	721	-1.66%
2018/11/06	0	0.00	2	8.04	8.05	-2	715	-0.28%
2018/11/02	0	0.00	2	8.00	7.99	-2	713	-0.28%
2018/11/01	0	0.00	2	7.80	7.79	-2	700	-0.29%
2018/10/31	1	7.56	0	0.00	7.61	1	696	0.14%
2018/10/25	2	7.49	0	0.00	7.60	2	689	0.29%
2018/10/24	0	0.00	6	7.57	7.61	-6	677	-0.89%
2018/10/23	2	7.61	0	0.00	7.62	2	676	0.30%
2018/10/12	3	7.62	0	0.00	7.70	3	648	0.46%
2018/10/11	21	7.87	0	0.00	7.68	21	642	3.27%
2018/10/09	0	0.00	1	8.12	8.12	-1	607	-0.16%
2018/10/08	2	8.13	0	0.00	8.12	2	606	0.33%
2018/10/05	13	8.17	0	0.00	8.15	13	606	2.14%
2018/10/03	10	8.20	0	0.00	8.20	10	632	1.58%
2018/09/25	6	8.25	0	0.00	8.22	6	587	1.02%
2018/09/21	0	0.00	8	8.23	8.24	-8	582	-1.37%
2018/09/19	0	0.00	5	8.21	8.22	-5	573	-0.87%
2018/09/10	2	8.10	0	0.00	8.09	2	582	0.34%
2018/09/07	5	8.14	0	0.00	8.15	5	579	0.86%
2018/08/31	5	8.19	0	0.00	8.20	5	619	0.81%
2018/08/23	1	8.30	0.4	8.25	8.30	0.6	730	0.08%
2018/08/14	0	0.00	30	8.21	8.21	-30	735	-4.08%
2018/08/13	2	8.21	3	8.21	8.20	-1	749	-0.13%
2018/08/02	2	8.21	0	0.00	8.21	2	822	0.24%
2018/07/12	9	8.35	0	0.00	8.37	9	811	1.11%
2018/07/11	7	8.38	0	0.00	8.37	7	814	0.86%
2018/07/09	7	8.38	0	0.00	8.43	7	814	0.86%
2018/07/06	5	8.40	0	0.00	8.43	5	819	0.61%
2018/07/05	7	8.44	0	0.00	8.42	7	820	0.85%
2018/07/03	4	8.45	0	0.00	8.45	4	833	0.48%
2018/06/27	30	8.53	0	0.00	8.50	30	831	3.61%
2018/06/26	0	0.00	30	8.57	8.55	-30	831	-3.61%
2018/06/20	2	8.50	0	0.00	8.51	2	855	0.23%
2018/06/19	7	8.47	0	0.00	8.49	7	868	0.81%
2018/06/13	7	8.50	0	0.00	8.51	7	881	0.79%
2018/06/08	0	0.00	10	8.57	8.56	-10	860	-1.16%
2018/06/06	30	8.48	14	8.49	8.50	16	821	1.95%
2018/06/05	2	8.45	1.7	8.50	8.50	0.4	812	0.04%
2018/06/04	2	8.49	0	0.00	8.50	2	798	0.25%
2018/06/01	2	8.49	0	0.00	8.50	2	791	0.25%
2018/05/30	4	8.49	0	0.00	8.49	4	810	0.49%
2018/05/21	2	8.50	0	0.00	8.50	2	928	0.22%
2018/05/18	2	8.50	17	8.51	8.50	-15	935	-1.60%
2018/05/16	9	8.50	0	0.00	8.49	9	950	0.95%
2018/05/11	0	0.00	3	8.51	8.51	-3	1,040	-0.29%
2018/05/10	2	8.51	0	0.00	8.52	2	1,036	0.19%
2018/05/02	7	8.57	0	0.00	8.58	7	1,109	0.63%
2018/04/25	2	8.55	0	0.00	8.55	2	1,252	0.16%
2018/04/18	2	8.59	0	0.00	8.60	2	1,440	0.14%
2018/04/17	4	8.64	0	0.00	8.59	4	1,493	0.27%
2018/04/16	2	8.70	0	0.00	8.70	2	1,493	0.13%
2018/04/13	2	8.70	0	0.00	8.70	2	1,504	0.13%
2018/04/12	3	8.70	0	0.00	8.73	3	1,552	0.19%
2018/04/10	2	8.72	0	0.00	8.74	2	1,581	0.13%
2018/03/31	0	0.00	5	8.71	8.71	-5	1,647	-0.30%
2018/03/23	4	8.71	0	0.00	8.69	4	1,703	0.23%
2018/03/22	5	8.77	2	8.78	8.77	3	1,691	0.18%
2018/03/21	2	8.77	0	0.00	8.78	2	1,683	0.12%
2018/03/20	7	8.77	0	0.00	8.78	7	1,677	0.42%
2018/03/19	4	8.78	0	0.00	8.78	4	1,673	0.24%
2018/03/16	2	8.78	0	0.00	8.78	2	1,673	0.12%
2018/03/14	2	8.78	0	0.00	8.80	2	1,688	0.12%
2018/03/12	5	8.78	0	0.00	8.82	5	1,694	0.30%
2018/03/09	3	8.79	0	0.00	8.81	3	1,694	0.18%
2018/03/08	2	8.79	0	0.00	8.79	2	1,711	0.12%
2018/03/06	1	8.84	0	0.00	8.80	1	1,779	0.06%
2018/02/23	2	8.79	0	0.00	8.79	2	1,986	0.10%
2018/02/22	0	0.00	4	8.80	8.81	-4	2,009	-0.20%
2018/02/12	0	0.00	100	8.71	8.72	-100	2,131	-4.69%
2018/02/08	101	8.72	0	0.00	8.70	101	2,123	4.76%	大買/鉅額交易
2018/02/06	2	8.77	5	8.81	8.70	-3	2,267	-0.13%
2018/02/05	2	8.90	0	0.00	8.90	2	2,215	0.09%
2018/02/02	2	8.96	0	0.00	8.97	2	2,189	0.09%
2018/01/26	0	0.00	1	9.08	9.07	-1	2,124	-0.05%
2018/01/23	0	0.00	12	9.17	9.15	-12	2,060	-0.58%
2018/01/22	3	9.05	2	9.03	9.12	1	1,994	0.05%
2018/01/19	2	8.99	0	0.00	9.01	2	1,944	0.10%
2018/01/18	2	9.00	0	0.00	9.00	2	1,921	0.10%
2018/01/12	0	0.00	2	9.00	9.00	-2	1,739	-0.12%