王道銀行 (2897)-元大-文心興安券商分點個股進出

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
9.78
漲跌
▼0.04
漲幅
-0.41%
成交量
3,081張
產業
上市金融類股
214人加入追蹤

立即追蹤
本地時間:13:35(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－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安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
2024/12/04	0	0.00	0	9.94	9.93	0	2,614	0.00%
2024/11/29	0	0.00	2	9.86	9.86	-2	2,782	-0.07%
2024/11/21	0	0.00	0.1	9.88	9.84	-0.1	3,000	0.00%
2024/11/11	0.2	9.90	5	9.81	9.88	-4.8	3,163	-0.15%
2024/11/07	1.2	9.83	0	0.00	9.81	1.2	3,292	0.04%
2024/11/06	0.4	9.84	0	0.00	9.79	0.4	3,316	0.01%
2024/11/05	1	9.80	1	9.80	9.80	0	3,368	0.00%
2024/11/04	5.2	9.80	0	0.00	9.80	5.2	3,575	0.15%
2024/10/29	13	9.89	0	0.00	9.87	13	3,992	0.33%
2024/10/22	2	9.97	0	0.00	10.00	2	4,558	0.04%
2024/10/17	0	0.00	50	9.98	9.98	-50	5,114	-0.98%
2024/10/16	3	9.95	0	0.00	9.94	3	5,293	0.06%
2024/10/15	1	10.00	0	0.00	10.00	1	5,377	0.02%
2024/09/27	0	0.00	1	10.15	10.05	-1	6,715	-0.01%
2024/09/25	0	0.00	1	10.15	10.15	-1	6,715	-0.01%
2024/09/24	0	0.00	2	10.10	10.10	-2	6,750	-0.03%
2024/09/13	1	10.00	0	0.00	9.98	1	7,109	0.01%
2024/09/12	2	9.99	0	0.00	9.98	2	7,197	0.03%
2024/09/11	0	0.00	35	9.99	9.98	-35	7,219	-0.48%
2024/09/10	0	0.00	25	10.05	9.99	-25	7,327	-0.34%
2024/09/06	1	10.05	0	0.00	10.10	1	7,376	0.01%
2024/08/30	1	10.20	0	0.00	10.30	1	7,875	0.01%
2024/08/27	5	10.30	0	0.00	10.30	5	8,093	0.06%
2024/08/16	0	0.00	2	10.20	10.20	-2	8,519	-0.02%
2024/08/15	0	0.00	1	10.20	10.15	-1	8,665	-0.01%
2024/08/09	0	0.00	2	10.05	10.10	-2	9,368	-0.02%
2024/08/02	1	10.15	2	10.15	10.15	-1	9,429	-0.01%
2024/08/01	0	0.00	3	10.30	10.30	-3	9,467	-0.03%
2024/07/26	16	10.13	1.2	10.15	10.15	14.8	9,824	0.15%
2024/07/22	14	10.63	20	10.60	10.65	-6	9,530	-0.06%
2024/07/16	1	10.90	2	10.95	10.85	-1	9,018	-0.01%
2024/07/15	1	11.00	0	0.00	10.95	1	9,135	0.01%
2024/07/12	21	11.00	6	11.01	11.05	15	9,213	0.16%
2024/07/11	0	0.00	8	11.00	10.90	-8	9,100	-0.09%
2024/07/10	5	11.00	0	0.00	11.00	5	9,192	0.05%
2024/07/09	0	0.00	47	10.80	10.85	-47	9,135	-0.51%
2024/07/04	0	0.00	10	10.80	10.75	-10	9,158	-0.11%
2024/07/03	13	10.76	54	10.70	10.80	-41	9,174	-0.45%
2024/07/01	0	0.00	45	10.55	10.60	-45	8,978	-0.50%
2024/06/24	79	10.45	0	0.00	10.40	79	9,051	0.87%
2024/06/21	0	0.00	6	10.55	10.55	-6	9,007	-0.07%
2024/06/20	0	0.00	5	10.55	10.55	-5	8,999	-0.06%
2024/06/19	0	0.00	11	10.55	10.50	-11	8,973	-0.12%
2024/06/18	0	0.00	1.1	10.45	10.45	-1.1	8,987	-0.01%
2024/06/17	15	10.37	1	10.35	10.40	14	9,148	0.15%
2024/06/13	0	0.00	3	10.50	10.50	-3	9,134	-0.03%
2024/06/11	2.1	10.75	0	0.00	10.70	2.1	9,359	0.02%
2024/06/07	90	10.70	10	10.75	10.75	80	9,430	0.85%
2024/06/06	0	0.00	10	10.60	10.60	-10	9,301	-0.11%
2024/06/04	0	0.00	6	10.55	10.55	-6	9,400	-0.06%
2024/05/30	2	10.40	0	0.00	10.40	2	9,730	0.02%
2024/05/29	0	0.00	6	10.44	10.45	-6	9,696	-0.06%
2024/05/28	0	0.00	3	10.55	10.55	-3	9,627	-0.03%
2024/05/24	3	10.50	0	0.00	10.50	3	9,582	0.03%
2024/05/22	0	0.00	2	10.70	10.70	-2	9,426	-0.02%
2024/05/20	2	10.80	0	0.00	10.80	2	9,200	0.02%
2024/05/16	0	0.00	4	10.55	10.55	-4	8,879	-0.05%
2024/05/15	0	0.00	0.1	10.60	10.60	-0.1	8,707	0.00%
2024/05/14	0	0.00	2	10.55	10.50	-2	8,568	-0.02%
2024/05/13	3	10.55	8	10.42	10.55	-5	8,344	-0.06%
2024/05/09	1	10.10	0	0.00	10.10	1	7,803	0.01%
2024/05/08	0	0.00	106	10.10	10.05	-106	7,762	-1.37%	大賣/鉅額交易
2024/05/07	7	10.15	0	0.00	10.10	7	7,754	0.09%
2024/05/06	8	10.20	12	10.15	10.15	-4	7,645	-0.05%
2024/05/03	40	10.08	0	0.00	10.00	40	7,406	0.54%
2024/05/02	0	0.00	43	10.03	10.05	-43	7,334	-0.59%
2024/04/30	0	0.00	307	10.00	9.98	-307	7,141	-4.30%	大賣/鉅額交易
2024/04/29	0	0.00	1	9.94	10.00	-1	7,042	-0.01%
2024/04/23	2	9.82	0	0.00	9.85	2	6,907	0.03%
2024/04/19	2	9.80	0	0.00	9.76	2	6,796	0.03%
2024/04/17	1	9.88	0	0.00	9.87	1	6,527	0.02%
2024/04/16	2	9.99	3	10.00	9.86	-1	6,444	-0.02%
2024/04/15	3	10.15	0	0.00	10.10	3	6,140	0.05%
2024/04/09	0	0.00	15	10.10	10.10	-15	5,678	-0.26%
2024/04/08	0	0.00	3	10.00	10.00	-3	5,561	-0.05%
2024/03/20	4	9.98	0	0.00	9.93	4	5,176	0.08%
2024/03/18	0	0.00	0.1	10.05	10.05	-0.1	5,208	0.00%
2024/03/15	0	0.00	3	10.15	10.15	-3	5,109	-0.06%
2024/03/14	6	10.23	1	10.25	10.25	5	5,086	0.10%
2024/03/13	1	10.10	0	0.00	10.10	1	4,733	0.02%
2024/03/12	0	0.00	0.2	10.05	10.05	-0.2	4,546	-0.01%
2024/03/11	0.2	10.10	4	10.05	10.05	-3.8	4,477	-0.08%
2024/03/08	0	0.00	0.2	10.00	9.96	-0.2	4,344	0.00%
2024/03/06	3	10.00	0.4	10.10	10.05	2.6	4,175	0.06%
2024/03/05	0	0.00	12	10.05	10.00	-12	4,040	-0.30%
2024/03/01	0	0.00	3	9.87	9.86	-3	3,773	-0.08%
2024/02/29	0	0.00	5	9.95	9.95	-5	3,746	-0.13%
2024/02/26	0	0.00	1	9.76	9.76	-1	3,614	-0.03%
2024/02/21	0	0.00	3.4	9.82	9.80	-3.4	3,560	-0.10%
2024/02/20	0	0.00	0.8	9.87	9.85	-0.8	3,530	-0.02%
2024/02/19	0	0.00	1.6	9.86	9.86	-1.6	3,485	-0.05%
2024/02/16	6	9.66	0	0.00	9.68	6	3,454	0.17%
2024/02/15	0	0.00	5	9.65	9.64	-5	3,431	-0.15%
2024/02/05	5	9.38	0	0.00	9.38	5	3,326	0.15%
2024/01/24	3	9.48	0	0.00	9.50	3	3,266	0.09%
2024/01/22	3.1	9.41	0	0.00	9.41	3.1	3,280	0.10%
2024/01/19	2.2	9.39	0	0.00	9.39	2.2	3,253	0.07%
2024/01/18	0.4	9.33	0	0.00	9.33	0.4	3,254	0.01%
2024/01/17	0	0.00	5	9.31	9.36	-5	3,225	-0.16%
2024/01/11	3.2	9.71	0	0.00	9.68	3.2	2,984	0.11%
2024/01/03	0	0.00	0.2	9.93	9.92	-0.2	2,930	-0.01%
2024/01/02	1	9.99	0	0.00	9.99	1	2,875	0.03%
2023/12/29	0	0.00	0.2	10.00	9.98	-0.2	2,853	-0.01%
2023/12/28	0.4	10.00	0	0.00	10.05	0.4	2,809	0.01%
2023/12/26	0	0.00	6	9.90	9.91	-6	2,730	-0.22%
2023/12/20	0.2	9.87	0	0.00	9.88	0.2	2,728	0.01%
2023/12/19	0.2	9.87	0	0.00	9.87	0.2	2,689	0.01%
2023/12/18	2	9.97	0	0.00	9.97	2	2,657	0.08%
2023/12/13	1	10.10	7	10.05	10.05	-6	2,433	-0.25%
2023/12/12	0	0.00	1	9.94	9.93	-1	2,250	-0.04%
2023/12/11	102	9.89	221	9.83	9.93	-119	2,228	-5.34%	大買/大賣/鉅額交易
2023/12/07	1	9.76	0	0.00	9.69	1	2,085	0.05%
2023/12/06	0	0.00	1	9.76	9.76	-1	2,093	-0.05%
2023/12/01	0	0.00	5	9.69	9.71	-5	2,188	-0.23%
2023/11/30	100	9.72	0	0.00	9.72	100	2,254	4.44%
2023/11/20	2	9.62	1	9.69	9.64	1	2,373	0.04%
2023/11/15	0	0.00	0.1	9.53	9.61	-0.1	2,420	0.00%
2023/11/14	0.1	9.48	1	9.46	9.44	-0.9	2,427	-0.04%
2023/11/13	20	9.49	0	0.00	9.45	20	2,488	0.80%
2023/11/08	0.1	9.52	0	0.00	9.50	0.1	2,963	0.00%
2023/11/07	2	9.55	0	0.00	9.53	2	3,038	0.07%
2023/11/06	1	9.58	0	0.00	9.59	1	3,066	0.03%
2023/11/03	0.6	9.50	0	0.00	9.55	0.6	3,079	0.02%
2023/11/02	0.8	9.44	0	0.00	9.45	0.8	3,094	0.03%
2023/11/01	0	9.40	0	0.00	9.34	0	3,108	0.00%
2023/10/30	10	9.30	0	0.00	9.30	10	3,312	0.30%
2023/10/23	10	9.41	0	0.00	9.40	10	3,685	0.27%
2023/10/20	0	0.00	0	9.57	9.43	0	3,745	0.00%
2023/10/17	0	0.00	118	9.82	9.74	-118	3,818	-3.09%	大賣/鉅額交易
2023/10/13	2	9.82	0	0.00	9.81	2	3,954	0.05%
2023/10/12	1	9.85	0	0.00	9.84	1	3,961	0.03%
2023/10/11	4	9.75	0	0.00	9.74	4	3,941	0.10%
2023/10/04	0	0.00	2	9.37	9.36	-2	3,966	-0.05%
2023/09/28	10	9.51	0	0.00	9.51	10	4,033	0.25%
2023/09/26	10	9.51	0	0.00	9.51	10	4,083	0.24%
2023/09/25	10	9.55	0	0.00	9.55	10	4,097	0.24%
2023/09/22	10	9.50	0	0.00	9.52	10	4,160	0.24%
2023/09/20	10	9.61	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	12	9.61	1	9.66	9.66	11	4,263	0.26%
2023/09/15	20	9.65	0	0.00	9.62	20	4,282	0.47%
2023/09/12	0	0.00	1	9.63	9.65	-1	4,426	-0.02%
2023/09/11	10	9.69	0	0.00	9.64	10	4,459	0.22%
2023/09/08	10	9.71	0	0.00	9.75	10	4,484	0.22%
2023/09/06	0	0.00	7	9.96	9.93	-7	4,501	-0.16%
2023/09/05	0	0.00	10	9.91	9.93	-10	4,436	-0.23%
2023/09/01	10	9.60	0	0.00	9.68	10	4,331	0.23%
2023/08/31	0	0.00	0.2	9.53	9.50	-0.2	4,287	0.00%
2023/08/29	0.2	9.51	0.1	9.50	9.51	0	4,320	0.00%
2023/08/28	0	0.00	0.2	9.49	9.48	-0.2	4,335	0.00%
2023/08/25	0	0.00	10	9.27	9.36	-10	4,354	-0.23%
2023/08/24	10	9.28	0	0.00	9.22	10	4,358	0.23%
2023/08/23	0.2	9.28	0	0.00	9.25	0.2	4,350	0.00%
2023/08/21	0	0.00	3	9.02	9.03	-3	4,347	-0.07%
2023/08/18	0.1	9.05	0	0.00	9.00	0.1	4,365	0.00%
2023/08/17	11	8.99	0	0.00	9.01	11	4,365	0.25%
2023/08/16	3	8.97	0	0.00	8.98	3	4,449	0.07%
2023/08/14	1.1	9.29	0	0.00	9.24	1.1	4,383	0.02%
2023/08/11	10	9.74	0	0.00	9.72	10	4,233	0.24%
2023/08/09	10	9.86	0	0.00	9.90	10	4,414	0.23%
2023/08/07	10	9.86	0	0.00	9.90	10	4,465	0.22%
2023/08/02	6	9.91	0	0.00	9.90	6	4,443	0.14%
2023/07/31	10	10.00	0	0.00	9.98	10	4,516	0.22%
2023/07/28	3	10.00	0.2	10.05	10.00	2.8	4,555	0.06%
2023/07/27	0	0.00	0.4	10.08	10.05	-0.4	4,545	-0.01%
2023/07/26	0	0.00	0.3	10.25	10.25	-0.3	4,466	-0.01%
2023/07/25	0	0.00	2	10.20	10.20	-2	4,361	-0.05%
2023/07/24	50	10.20	0	0.00	10.15	50	4,338	1.15%
2023/07/21	2	10.25	0	0.00	10.20	2	4,301	0.05%
2023/07/20	0	10.20	0	0.00	10.25	0	4,312	0.00%
2023/07/18	0	0.00	2	10.15	10.15	-2	4,283	-0.05%
2023/07/12	0	0.00	1	10.10	10.00	-1	4,783	-0.02%
2023/07/11	0	0.00	3	10.10	10.15	-3	4,887	-0.06%
2023/07/07	46	10.00	1	10.00	10.00	45	5,115	0.88%
2023/07/06	9	10.04	0	0.00	10.00	9	5,077	0.18%
2023/07/05	1	10.10	0	0.00	10.10	1	5,062	0.02%
2023/07/03	3	10.25	0	0.00	10.15	3	5,165	0.06%
2023/06/30	0	0.00	1	10.10	10.20	-1	5,166	-0.02%
2023/06/29	3.1	10.05	0	0.00	10.05	3.1	5,143	0.06%
2023/06/28	0.3	10.05	0	0.00	10.05	0.3	5,146	0.01%
2023/06/15	0.1	10.20	0	0.00	10.15	0.1	5,064	0.00%
2023/06/13	0	0.00	0.8	10.15	10.10	-0.8	5,203	-0.02%
2023/06/09	0	0.00	24	10.21	10.25	-24	5,416	-0.44%
2023/06/08	0	10.25	1	10.25	10.20	-1	5,507	-0.02%
2023/06/07	0	0.00	1	10.25	10.20	-1	5,619	-0.02%
2023/05/29	88	10.25	0	0.00	10.20	88	5,929	1.48%
2023/05/26	0.5	10.16	0	0.00	10.20	0.5	5,959	0.01%
2023/05/24	1	10.30	6	10.30	10.20	-5	6,021	-0.08%
2023/05/22	0	0.00	502	10.27	10.35	-502	6,047	-8.30%	大賣/鉅額交易
2023/05/18	0	0.00	9	10.28	10.25	-9	5,908	-0.15%
2023/05/17	0	0.00	3	10.15	10.20	-3	5,802	-0.05%
2023/05/16	0	0.00	22	10.13	10.15	-22	5,770	-0.38%
2023/05/12	0	0.00	1	9.97	9.94	-1	5,627	-0.02%
2023/05/05	5	9.99	54	9.97	9.96	-49	5,977	-0.82%
2023/05/04	4	10.15	15	10.15	10.10	-11	5,966	-0.18%
2023/04/28	0	0.00	3	10.25	10.25	-3	6,021	-0.05%
2023/04/27	1	10.10	0	0.00	10.15	1	5,988	0.02%
2023/04/25	0	0.00	9	10.05	10.05	-9	6,047	-0.15%
2023/04/24	0	0.00	10	10.05	10.05	-10	6,146	-0.16%
2023/04/21	0	0.00	9	10.20	10.05	-9	6,509	-0.14%
2023/04/20	0	0.00	3	10.15	10.15	-3	6,441	-0.05%
2023/04/19	20	10.15	4.1	10.13	10.15	16	6,360	0.25%
2023/04/18	6	10.32	4.3	10.44	10.30	1.7	6,194	0.03%
2023/04/17	0	0.00	5	10.20	10.20	-5	5,989	-0.08%
2023/04/14	6.2	10.00	0	0.00	10.05	6.2	5,806	0.11%
2023/04/13	1	10.00	0.2	10.00	10.00	0.8	5,663	0.01%
2023/04/11	1	9.87	0	0.00	9.84	1	5,408	0.02%
2023/04/07	0	0.00	4	9.84	9.83	-4	5,345	-0.07%
2023/04/06	0.2	9.84	0	0.00	9.83	0.2	5,298	0.00%
2023/03/31	0	0.00	2.2	9.64	9.68	-2.2	5,167	-0.04%
2023/03/30	1	9.64	0	0.00	9.64	1	5,131	0.02%
2023/03/29	0.3	9.62	0	0.00	9.61	0.3	5,091	0.01%
2023/03/28	0	0.00	1	9.64	9.58	-1	5,087	-0.02%
2023/03/27	1	9.53	1	9.54	9.55	0	5,059	0.00%
2023/03/23	1	9.60	0	0.00	9.59	1	5,007	0.02%
2023/03/22	2	9.60	0.4	9.60	9.59	1.6	4,956	0.03%
2023/03/21	0.2	9.52	0	0.00	9.52	0.2	4,927	0.00%
2023/03/20	1	9.40	0	0.00	9.41	1	4,881	0.02%
2023/03/17	5.2	9.42	8	9.36	9.40	-2.8	4,844	-0.06%
2023/03/16	2	8.98	3	9.07	9.15	-1	4,791	-0.02%
2023/03/14	9	9.51	0	0.00	9.42	9	4,533	0.20%
2023/03/13	0	0.00	1	9.71	9.72	-1	4,363	-0.02%
2023/03/10	212	9.94	0.2	9.83	9.82	211.8	4,248	4.99%	大買/鉅額交易
2023/03/09	102	9.97	1	9.99	9.96	101	4,124	2.45%	大買/鉅額交易
2023/03/08	0.2	9.85	52	9.75	9.85	-51.8	3,980	-1.30%
2023/03/07	0	0.00	50	9.75	9.75	-50	3,908	-1.28%
2023/03/06	4	9.67	26	9.70	9.70	-22	3,879	-0.57%
2023/03/03	175	9.71	5.2	9.64	9.62	169.8	3,870	4.39%	大買/鉅額交易
2023/03/02	50	9.73	0.2	9.74	9.73	49.8	3,774	1.32%
2023/03/01	0.3	9.77	8	9.75	9.77	-7.7	3,710	-0.21%
2023/02/24	0.2	9.71	0	0.00	9.71	0.2	3,614	0.01%
2023/02/21	0	0.00	1	9.65	9.61	-1	3,438	-0.03%
2023/02/16	1	9.69	0	0.00	9.69	1	3,401	0.03%
2023/02/15	100	9.67	0	0.00	9.67	100	3,403	2.94%
2023/02/14	0	0.00	1	9.70	9.71	-1	3,361	-0.03%
2023/02/13	0	0.00	10	9.72	9.72	-10	3,318	-0.30%
2023/02/08	0.2	9.66	0.1	9.59	9.60	0.1	3,151	0.00%
2023/02/07	0	0.00	1	9.69	9.68	-1	3,034	-0.03%
2023/02/06	0.7	9.71	7	9.73	9.71	-6.3	2,939	-0.22%
2023/02/03	1	9.53	11.2	9.65	9.74	-10.2	2,862	-0.35%
2023/02/02	5	9.50	0	0.00	9.53	5	2,642	0.19%
2023/02/01	0	0.00	5.2	9.28	9.29	-5.2	2,465	-0.21%
2023/01/31	0	0.00	1.3	9.24	9.25	-1.3	2,425	-0.05%
2023/01/30	37.3	9.19	1	9.21	9.24	36.3	2,378	1.53%
2023/01/17	0.3	9.10	0	0.00	9.10	0.3	2,227	0.01%
2023/01/13	0	0.00	0.3	9.14	9.13	-0.3	2,187	-0.01%
2023/01/12	1	9.20	1	9.16	9.17	0	2,174	0.00%
2023/01/11	2.3	9.13	7	9.10	9.11	-4.8	2,017	-0.24%
2022/12/29	3	8.28	1	8.29	8.29	2	1,758	0.11%
2022/12/20	3	8.34	0	0.00	8.36	3	2,024	0.15%
2022/12/19	2	8.42	0	0.00	8.42	2	2,068	0.10%
2022/12/15	5	8.47	0	0.00	8.50	5	2,103	0.24%
2022/11/29	0	0.00	0.2	8.55	8.50	-0.2	2,353	-0.01%
2022/11/28	2	8.36	2	8.42	8.43	0	2,392	0.00%
2022/11/23	1.2	8.42	1	8.38	8.41	0.2	2,438	0.01%
2022/11/21	0.1	8.36	0	0.00	8.33	0.1	2,452	0.00%
2022/11/16	0	0.00	3	8.36	8.25	-3	2,479	-0.12%
2022/11/15	0.1	8.40	0	0.00	8.40	0.1	2,466	0.00%
2022/11/14	0	0.00	1	8.41	8.41	-1	2,467	-0.04%
2022/11/02	0	0.00	3.5	8.04	8.05	-3.5	2,702	-0.13%
2022/11/01	0.1	8.00	0	0.00	8.04	0.1	2,712	0.00%
2022/10/13	1	7.99	0	0.00	7.90	1	3,070	0.03%
2022/10/11	0.1	8.07	0	0.00	8.04	0.1	3,106	0.00%
2022/10/05	1	8.28	0	0.00	8.25	1	3,215	0.03%
2022/10/04	0.1	8.23	1	8.21	8.23	-0.9	3,273	-0.03%
2022/10/03	0.1	8.23	0	0.00	8.18	0.1	3,279	0.00%
2022/09/29	0	0.00	2	8.21	8.38	-2	3,253	-0.06%
2022/09/28	0	0.00	4	8.16	8.05	-4	3,232	-0.12%
2022/09/27	0	0.00	4.3	8.25	8.28	-4.3	3,194	-0.14%
2022/09/23	0	0.00	30	8.61	8.62	-30	3,197	-0.94%
2022/09/22	5	8.57	0	0.00	8.62	5	3,254	0.15%
2022/09/21	52	8.65	0	0.00	8.64	52	3,231	1.61%
2022/09/12	3.1	8.78	0	0.00	8.79	3.1	3,430	0.09%
2022/09/05	0	0.00	5	8.72	8.72	-5	3,409	-0.15%
2022/09/02	0	0.00	1	8.66	8.70	-1	3,445	-0.03%
2022/09/01	0.1	8.65	0	0.00	8.64	0.1	3,425	0.00%
2022/08/29	3	8.51	0	0.00	8.51	3	3,489	0.09%
2022/08/26	1	8.63	0	0.00	8.61	1	3,551	0.03%
2022/08/18	10	8.62	0	0.00	8.57	10	3,840	0.26%
2022/08/17	1	8.59	5	8.59	8.60	-4	3,856	-0.10%
2022/08/16	9.7	8.56	0.2	8.53	8.53	9.5	3,864	0.24%
2022/08/15	6	8.57	0	0.00	8.57	6	3,885	0.15%
2022/08/11	4.2	8.42	0	0.00	8.51	4.2	3,970	0.11%
2022/08/09	0.1	8.16	0	0.00	8.25	0.1	4,059	0.00%
2022/08/04	1	7.99	0	0.00	8.06	1	4,218	0.02%
2022/08/02	1	8.12	0	0.00	8.16	1	4,397	0.02%
2022/07/29	0	8.22	0.2	8.17	8.16	-0.2	4,750	0.00%
2022/07/25	0.2	8.16	0	0.00	8.15	0.2	4,864	0.00%
2022/07/20	2	8.01	0	0.00	7.94	2	5,092	0.04%
2022/07/19	0	0.00	3	8.01	7.98	-3	5,200	-0.06%
2022/07/18	0	0.00	3	8.25	8.22	-3	5,436	-0.06%
2022/07/15	0	0.00	0.1	8.12	8.09	-0.1	5,469	0.00%
2022/07/12	6	8.07	0	0.00	8.03	6	5,958	0.10%
2022/07/04	0	0.00	1	8.36	8.36	-1	7,835	-0.01%
2022/07/01	0.1	8.51	0	0.00	8.46	0.1	8,621	0.00%
2022/06/30	2	8.68	0	0.00	8.70	2	9,074	0.02%
2022/06/29	0	0.00	0.2	8.83	8.83	-0.2	9,407	0.00%
2022/06/28	0	0.00	0.2	8.87	8.87	-0.2	9,807	0.00%
2022/06/27	3	8.95	0	0.00	8.92	3	10,135	0.03%
2022/06/24	3.3	8.89	10	8.89	8.89	-6.7	10,461	-0.06%
2022/06/22	0	0.00	22	8.71	8.74	-22	11,458	-0.19%
2022/06/21	1	8.86	2	8.86	8.86	-1	13,696	-0.01%
2022/06/20	0	8.76	0	0.00	8.61	0	14,799	0.00%
2022/06/17	2	8.70	0	0.00	8.70	2	15,281	0.01%
2022/06/16	0	0.00	1	8.86	8.81	-1	15,533	-0.01%
2022/06/15	1	8.85	0	0.00	8.89	1	15,966	0.01%
2022/06/14	5	8.85	10	8.79	8.85	-5	16,129	-0.03%
2022/06/13	5	8.71	0	0.00	8.71	5	16,142	0.03%
2022/06/10	0	0.00	5.2	8.95	8.94	-5.2	16,139	-0.03%
2022/06/09	5	9.04	0	0.00	9.04	5	16,190	0.03%
2022/06/08	0	0.00	1.4	8.95	8.97	-1.4	16,215	-0.01%
2022/06/07	0.2	8.91	0	0.00	8.86	0.2	16,225	0.00%
2022/06/06	1.3	8.86	2	8.84	8.91	-0.7	16,273	0.00%
2022/06/02	1	8.76	1	8.81	8.79	0	16,277	0.00%
2022/06/01	1.1	8.78	0	0.00	8.80	1.1	16,390	0.01%
2022/05/31	2	8.80	2	8.80	8.83	0	16,419	0.00%
2022/05/30	2.2	8.72	0	0.00	8.78	2.2	16,408	0.01%
2022/05/27	3	8.60	8.1	8.63	8.62	-5.1	16,255	-0.03%
2022/05/26	1.1	8.59	0	0.00	8.58	1.1	16,206	0.01%
2022/05/24	2	8.67	0	0.00	8.63	2	16,383	0.01%
2022/05/23	1	8.60	0	0.00	8.65	1	16,384	0.01%
2022/05/19	1.1	8.48	1.2	8.51	8.55	-0.2	16,506	0.00%
2022/05/18	8.2	8.70	4	8.70	8.70	4.2	16,597	0.03%
2022/05/16	0.1	8.64	0	0.00	8.59	0.1	16,571	0.00%
2022/05/12	0	0.00	14	8.49	8.48	-14	16,737	-0.08%
2022/05/11	0.5	8.80	1	8.79	8.76	-0.5	16,784	0.00%
2022/05/10	7	8.90	0	0.00	8.95	7	16,831	0.04%
2022/05/09	6.1	8.90	9	8.90	8.67	-2.9	16,916	-0.02%
2022/05/06	0.2	9.15	2	9.12	9.13	-1.8	16,773	-0.01%
2022/05/05	2.5	9.51	1	9.35	9.35	1.5	16,890	0.01%
2022/05/04	7.2	9.39	1	9.46	9.45	6.2	16,853	0.04%
2022/05/03	2	9.45	0	0.00	9.38	2	16,900	0.01%
2022/04/29	0	0.00	5	9.56	9.54	-5	16,972	-0.03%
2022/04/28	0.1	9.53	0	0.00	9.50	0.1	17,102	0.00%
2022/04/27	12.1	9.56	4	9.57	9.55	8.1	17,147	0.05%
2022/04/26	4	9.76	0	0.00	9.76	4	17,355	0.02%
2022/04/25	3	9.72	2	9.70	9.67	1	17,660	0.01%
2022/04/22	16.3	9.84	7	9.83	9.99	9.3	18,078	0.05%
2022/04/21	12.1	9.67	7	9.68	9.68	5.1	19,660	0.03%
2022/04/20	1	9.69	0	0.00	9.77	1	20,780	0.00%
2022/04/19	2	9.71	0	0.00	9.69	2	20,910	0.01%
2022/04/18	24	9.53	0	0.00	9.55	24	21,217	0.11%
2022/04/15	1.1	9.95	3	9.96	9.96	-1.9	20,854	-0.01%
2022/04/14	0.2	10.20	3	10.00	10.00	-2.8	20,616	-0.01%
2022/04/13	2	10.13	0	0.00	10.30	2	20,313	0.01%
2022/04/12	0.2	10.23	17	10.14	10.15	-16.8	20,010	-0.08%
2022/04/11	6.5	10.38	11.6	10.48	10.35	-5.1	19,793	-0.03%
2022/04/08	1.4	10.52	1	10.55	10.65	0.4	19,271	0.00%
2022/04/07	38	10.68	26.2	10.65	10.50	11.8	18,920	0.06%
2022/04/06	26.5	10.45	16	10.49	10.60	10.5	18,120	0.06%
2022/04/01	7.3	10.36	0	0.00	10.35	7.3	17,639	0.04%
2022/03/31	1	10.30	5	10.40	10.25	-4	17,251	-0.02%
2022/03/30	7	10.25	1	10.20	10.25	6	16,852	0.04%
2022/03/29	0	0.00	1	10.10	10.10	-1	16,509	-0.01%
2022/03/28	11	10.20	0	0.00	10.20	11	16,133	0.07%
2022/03/25	27	10.37	63.3	10.39	10.30	-36.3	15,702	-0.23%
2022/03/24	99.2	10.95	44	10.81	10.65	55.2	15,059	0.37%
2022/03/23	9	10.52	72.7	10.87	11.00	-63.7	12,773	-0.50%
2022/03/22	32.2	9.87	13	9.97	10.00	19.2	11,587	0.17%
2022/03/21	0.2	9.63	160.1	9.69	9.62	-159.9	11,062	-1.45%	大賣/鉅額交易
2022/03/18	2.2	9.36	3	9.40	9.50	-0.8	10,790	-0.01%
2022/03/17	0.2	9.10	0	0.00	9.11	0.2	10,324	0.00%
2022/03/16	0	0.00	10	9.00	9.01	-10	10,146	-0.10%
2022/03/15	30	8.98	0.2	8.99	8.99	29.8	10,074	0.30%
2022/03/14	10.4	8.98	1	8.99	9.02	9.4	10,018	0.09%
2022/03/11	0.4	8.99	0.2	8.91	8.95	0.2	9,950	0.00%
2022/03/10	10	8.88	5	8.84	8.87	5	9,891	0.05%
2022/03/08	5	8.44	0	0.00	8.44	5	9,738	0.05%
2022/03/04	30	8.89	1.4	8.90	8.85	28.6	9,562	0.30%
2022/03/03	2.4	8.94	2	8.94	8.94	0.4	9,525	0.00%
2022/02/24	0	0.00	0.7	8.87	8.86	-0.7	9,396	-0.01%
2022/02/23	0.1	9.01	11	9.01	9.01	-10.9	9,317	-0.12%
2022/02/22	2	8.98	0.2	9.01	9.01	1.8	9,350	0.02%
2022/02/21	0	0.00	2.2	9.12	9.11	-2.2	9,318	-0.02%
2022/02/18	2.2	9.15	2	9.14	9.12	0.2	9,325	0.00%
2022/02/17	1.1	9.07	3.2	9.14	9.11	-2.1	9,214	-0.02%
2022/02/16	1.4	9.05	0	9.09	9.06	1.4	9,119	0.02%
2022/02/15	4.2	9.04	1.2	9.02	9.00	2.9	9,066	0.03%
2022/02/14	0.9	9.04	0	0.00	9.02	0.9	8,916	0.01%
2022/02/11	10.2	9.07	2.2	9.07	9.07	8	8,777	0.09%
2022/02/10	1.5	8.96	1	9.00	8.94	0.5	8,615	0.01%
2022/02/09	1	9.06	3	9.01	9.05	-2	8,491	-0.02%
2022/02/07	8	8.84	1	8.79	8.88	7	8,106	0.09%
2022/01/26	0.6	8.50	0	0.00	8.52	0.6	7,883	0.01%
2022/01/24	0	0.00	6	8.42	8.52	-6	7,709	-0.08%
2022/01/19	3	8.91	5	8.86	8.76	-2	7,290	-0.03%
2022/01/18	26	8.98	0	0.00	8.93	26	6,927	0.38%
2022/01/17	7	8.69	59	8.68	8.65	-52	6,473	-0.80%
2022/01/14	44	9.43	140	9.27	9.00	-96	5,870	-1.64%	大賣/
2022/01/13	166	9.10	38	9.09	9.14	128	4,048	3.16%	大買/鉅額交易
2022/01/11	16	8.29	3	8.32	8.30	13	2,605	0.50%
2022/01/05	0	0.00	3	7.97	7.98	-3	2,150	-0.14%
2021/12/21	0	0.00	3	7.90	7.90	-3	2,210	-0.14%
2021/11/30	5	7.80	0	0.00	7.76	5	4,512	0.11%
2021/11/26	10	7.86	0	0.00	7.89	10	4,617	0.22%
2021/11/23	1	7.94	0	0.00	7.95	1	4,788	0.02%
2021/11/19	4	8.09	3	8.10	8.04	1	4,822	0.02%
2021/11/18	20	8.25	0	0.00	8.17	20	4,835	0.41%
2021/11/17	1	8.08	0	0.00	8.12	1	4,879	0.02%
2021/11/11	0	0.00	11	7.90	7.90	-11	4,677	-0.24%
2021/10/27	0.3	7.85	0	0.00	7.82	0.3	4,625	0.01%
2021/10/12	0	0.00	1	7.70	7.71	-1	4,821	-0.02%
2021/09/22	4	7.57	0	0.00	7.52	4	4,606	0.09%
2021/09/17	1	8.23	5	8.05	7.80	-4	4,428	-0.09%
2021/09/16	8	8.49	1	8.68	8.33	7	3,846	0.18%
2021/09/15	3	8.49	30	8.40	8.50	-27	3,576	-0.75%
2021/09/14	0	0.00	6	8.16	8.15	-6	3,272	-0.18%
2021/09/13	0	0.00	23.4	8.17	8.12	-23.4	3,185	-0.73%
2021/09/08	1	7.80	70	8.12	7.72	-69	2,992	-2.31%
2021/09/07	70	8.23	14	8.22	8.19	56	2,863	1.96%
2021/09/03	2	7.60	4	7.69	7.71	-2	2,491	-0.08%
2021/08/26	0	0.00	2	7.23	7.27	-2	2,036	-0.10%
2021/08/23	0	0.00	15	7.05	7.13	-15	1,894	-0.79%
2021/08/20	0	0.00	2	6.81	6.82	-2	1,758	-0.11%
2021/08/13	1	6.94	0	0.00	6.94	1	1,793	0.06%
2021/08/04	10	6.97	0	0.00	6.98	10	2,227	0.45%
2021/07/30	0	0.00	0.3	7.02	7.02	-0.3	2,421	-0.01%
2021/07/29	1.3	7.01	2	7.00	7.05	-0.7	2,462	-0.03%
2021/07/28	0	0.00	0.1	7.01	6.96	-0.1	2,526	0.00%
2021/07/27	0.1	7.05	0	7.05	7.01	0.1	2,562	0.00%
2021/07/23	4	7.29	0	0.00	7.27	4	2,669	0.15%
2021/07/22	1	7.29	0	0.00	7.26	1	2,746	0.04%
2021/07/20	0	0.00	2.4	7.21	7.28	-2.4	2,828	-0.09%
2021/07/15	1	7.11	0	0.00	7.15	1	2,967	0.03%
2021/07/13	3	7.10	0	0.00	7.10	3	3,197	0.09%
2021/07/09	3	7.05	0	0.00	7.07	3	3,291	0.09%
2021/07/07	1	7.08	20	7.06	7.05	-19	3,490	-0.54%
2021/06/30	0	0.00	1	7.07	7.08	-1	3,594	-0.03%
2021/06/29	0	0.00	1	7.10	7.07	-1	3,604	-0.03%
2021/06/25	0	0.00	7	7.10	7.08	-7	3,618	-0.19%
2021/06/22	20	6.96	0	0.00	6.95	20	3,609	0.55%
2021/06/18	0	0.00	0.9	6.98	6.98	-0.9	3,641	-0.02%
2021/06/17	0	0.00	10	7.00	6.99	-10	3,657	-0.27%
2021/06/16	2	6.93	3	6.96	6.93	-1	3,667	-0.03%
2021/06/15	1	6.97	0	0.00	6.95	1	3,669	0.03%
2021/06/11	1	6.98	0	0.00	6.98	1	3,688	0.03%
2021/06/07	0	0.00	1	7.04	7.04	-1	3,815	-0.03%
2021/06/02	0	0.00	5	7.07	7.10	-5	3,897	-0.13%
2021/05/25	5	6.94	0	0.00	6.91	5	3,909	0.13%
2021/05/19	1	6.90	0	0.00	6.91	1	3,944	0.03%
2021/05/17	11	6.69	0	0.00	6.65	11	3,939	0.28%
2021/05/14	10	6.96	0	0.00	6.88	10	3,874	0.26%
2021/05/12	4	6.92	0	0.00	6.92	4	3,734	0.11%
2021/05/11	1	7.49	0	0.00	7.35	1	3,619	0.03%
2021/05/07	1	7.24	0	0.00	7.24	1	3,480	0.03%
2021/05/06	10	7.24	0	0.00	7.24	10	3,465	0.29%
2021/05/04	1	7.15	0	0.00	7.17	1	3,360	0.03%
2021/04/29	4.2	7.53	0	0.00	7.56	4.2	3,208	0.13%
2021/04/28	0	0.00	9	7.54	7.61	-9	3,148	-0.29%
2021/04/27	1	7.50	15	7.55	7.52	-14	3,071	-0.46%
2021/04/26	3	7.55	15	7.54	7.56	-12	3,016	-0.40%
2021/04/23	5	7.46	0	0.00	7.55	5	2,940	0.17%
2021/04/20	0	0.00	2	7.45	7.42	-2	2,676	-0.07%
2021/04/19	0.1	7.42	0	0.00	7.45	0.1	2,619	0.00%
2021/04/16	2	7.14	0	0.00	7.17	2	2,458	0.08%
2021/04/13	0.1	7.11	0	0.00	7.08	0.1	2,361	0.00%
2021/04/12	0.1	7.00	0	0.00	7.02	0.1	2,250	0.00%
2021/03/31	30	7.01	30	6.99	7.00	0	2,570	0.00%
2021/03/29	0.1	6.92	0	0.00	6.95	0.1	2,539	0.00%
2021/03/23	2	6.87	0	0.00	6.88	2	2,494	0.08%
2021/03/17	0.1	7.01	0	0.00	6.99	0.1	2,461	0.00%
2021/03/12	10	6.96	0	0.00	7.00	10	2,421	0.41%
2021/03/11	30	7.01	3	7.02	7.00	27	2,415	1.12%
2021/03/10	10	6.98	0	0.00	6.97	10	2,378	0.42%
2021/03/09	0	0.00	31	6.97	6.97	-31	2,360	-1.31%
2021/03/03	0	0.00	2	6.91	6.97	-2	2,324	-0.09%
2021/03/02	10	6.87	0	0.00	6.85	10	2,313	0.43%
2021/02/26	11	6.88	0	0.00	6.87	11	2,315	0.48%
2021/02/25	0	0.00	12	6.93	6.99	-12	2,300	-0.52%
2021/02/24	40	6.96	30	6.90	6.90	10	2,274	0.44%
2021/02/23	10	6.81	4	6.85	6.91	6	2,245	0.27%
2021/02/19	4	6.75	0	0.00	6.77	4	2,243	0.18%
2021/02/04	0	0.00	7	6.58	6.59	-7	2,264	-0.31%
2021/01/28	0	0.00	1	6.62	6.63	-1	2,426	-0.04%
2021/01/20	0	0.00	1	6.67	6.61	-1	2,633	-0.04%
2021/01/11	4	6.93	0	0.00	6.91	4	2,961	0.14%
2021/01/08	0	0.00	1	6.93	6.94	-1	2,949	-0.03%
2021/01/07	0	0.00	15	6.83	6.87	-15	2,932	-0.51%
2021/01/04	12	6.81	0	0.00	6.86	12	2,917	0.41%
2020/12/30	3	6.86	2.2	6.91	6.94	0.8	2,841	0.03%
2020/12/29	0	0.00	2.8	6.76	6.77	-2.8	2,721	-0.10%
2020/12/22	36	6.54	0	0.00	6.50	36	2,544	1.42%
2020/12/21	5	6.53	0	0.00	6.53	5	2,574	0.19%
2020/12/18	0	0.00	5	6.54	6.52	-5	2,572	-0.19%
2020/12/02	0	0.00	5	6.59	6.60	-5	2,545	-0.20%
2020/12/01	0	0.00	5	6.60	6.62	-5	2,535	-0.20%
2020/11/24	0	0.00	10	6.62	6.60	-10	2,464	-0.41%
2020/11/19	2	6.61	0	0.00	6.61	2	2,394	0.08%
2020/11/17	0	0.00	5	6.55	6.56	-5	2,349	-0.21%
2020/11/12	10	6.55	0	0.00	6.52	10	2,321	0.43%
2020/10/30	0	0.00	5	6.40	6.41	-5	2,095	-0.24%
2020/10/26	1	6.50	15	6.45	6.50	-14	2,049	-0.68%
2020/10/22	0	0.00	1	6.55	6.55	-1	1,742	-0.06%
2020/10/15	0.4	6.80	0	0.00	6.65	0.4	1,781	0.02%
2020/10/14	0	0.00	5	6.61	6.61	-5	1,764	-0.28%
2020/10/12	2	6.66	0	0.00	6.64	2	1,738	0.12%
2020/10/08	2	6.66	1	6.67	6.67	1	1,719	0.06%
2020/10/07	6	6.68	0	0.00	6.70	6	1,672	0.36%
2020/09/24	2	6.63	0	0.00	6.63	2	1,664	0.12%
2020/09/21	5	7.02	0	0.00	6.99	5	1,594	0.31%
2020/09/14	0	0.00	4	6.99	7.07	-4	1,551	-0.26%
2020/09/11	4	6.90	1	6.97	6.97	3	1,514	0.20%
2020/09/04	0	0.00	1	6.76	6.76	-1	1,467	-0.07%
2020/08/21	0	0.00	1	6.70	6.75	-1	1,474	-0.07%
2020/08/20	7	6.66	0	0.00	6.65	7	1,465	0.48%
2020/08/12	1	6.80	0	0.00	6.79	1	1,414	0.07%
2020/08/06	1	6.72	0	0.00	6.71	1	1,339	0.07%
2020/08/05	3	6.67	0	0.00	6.69	3	1,329	0.23%
2020/08/04	8	6.70	0	0.00	6.70	8	1,311	0.61%
2020/07/28	7	7.26	0	0.00	7.26	7	1,067	0.66%
2020/07/24	0	0.00	4	7.33	7.35	-4	1,066	-0.37%
2020/07/22	1	7.40	0	0.00	7.40	1	1,051	0.10%
2020/07/20	0	0.00	1	7.33	7.32	-1	950	-0.11%
2020/07/17	2	7.32	0	0.00	7.33	2	946	0.21%
2020/07/16	12	7.29	0	0.00	7.32	12	957	1.25%
2020/07/08	0	0.00	1	7.28	7.31	-1	982	-0.10%
2020/06/18	0	0.00	6	7.29	7.30	-6	1,135	-0.53%
2020/06/16	0	0.00	1	7.25	7.28	-1	1,205	-0.08%
2020/06/08	1	7.23	0	0.00	7.28	1	1,497	0.07%
2020/05/25	0	0.00	4	7.04	7.03	-4	1,545	-0.26%
2020/05/22	8	7.04	0	0.00	7.03	8	1,545	0.52%
2020/05/21	1	7.12	0	0.00	7.13	1	1,536	0.07%
2020/05/11	1	7.16	0	0.00	7.16	1	1,546	0.06%
2020/05/07	1	7.10	0	0.00	7.10	1	1,572	0.06%
2020/05/04	7	7.09	1	7.12	7.12	6	1,560	0.38%
2020/04/07	0	6.55	0	0.00	6.51	0	1,347	0.00%
2020/03/25	3	6.50	0	0.00	6.58	3	1,246	0.24%
2020/03/24	10	6.41	0	0.00	6.34	10	1,216	0.82%
2020/03/23	6	6.22	0	0.00	6.22	6	1,188	0.50%
2020/03/17	1	5.86	0	0.00	6.13	1	1,121	0.09%
2020/03/13	0	0.00	53	6.13	6.59	-53	1,013	-5.23%
2020/03/09	5	7.16	0	0.00	7.20	5	799	0.63%
2020/03/03	5	7.49	0	0.00	7.50	5	750	0.67%
2020/02/03	2	7.46	0	0.00	7.55	2	850	0.24%
2020/01/30	2	7.63	0	0.00	7.62	2	839	0.24%
2020/01/07	2	7.79	0	0.00	7.80	2	845	0.24%
2020/01/06	18	7.80	0	0.00	7.79	18	853	2.11%
2019/12/25	0	0.00	10	7.86	7.87	-10	888	-1.12%
2019/12/19	1	7.81	0	0.00	7.78	1	893	0.11%
2019/12/17	1	7.79	10	7.80	7.79	-9	872	-1.03%
2019/12/16	0	0.00	10	7.80	7.76	-10	839	-1.19%
2019/12/12	0	0.00	3	7.77	7.76	-3	817	-0.37%
2019/12/05	0	0.00	5	7.75	7.74	-5	895	-0.56%
2019/12/04	0	0.00	9	7.76	7.77	-9	904	-1.00%
2019/12/02	10	7.75	1	7.74	7.76	9	925	0.97%
2019/11/26	0	0.00	20	7.80	7.79	-20	973	-2.06%
2019/11/15	0	0.00	1	7.73	7.74	-1	993	-0.10%
2019/10/31	1	7.70	0	0.00	7.68	1	861	0.12%
2019/10/28	1	7.70	0	0.00	7.70	1	843	0.12%
2019/10/09	1	7.64	0	0.00	7.60	1	817	0.12%
2019/10/04	1	7.60	0	0.00	7.60	1	802	0.12%
2019/09/26	0	0.00	2	7.72	7.70	-2	805	-0.25%
2019/09/18	2	7.72	0	0.00	7.73	2	911	0.22%
2019/09/09	50	7.68	0	0.00	7.67	50	855	5.84%
2019/09/02	2	7.60	0	0.00	7.64	2	882	0.23%
2019/08/30	0	0.00	2	7.63	7.63	-2	866	-0.23%
2019/08/26	5	7.65	0	0.00	7.61	5	942	0.53%
2019/08/19	0	0.00	1	7.83	7.84	-1	1,157	-0.09%
2019/08/15	5	7.71	0	0.00	7.75	5	1,159	0.43%
2019/08/08	10	7.79	0	0.00	7.79	10	1,189	0.84%
2019/08/01	2	7.86	0	0.00	7.86	2	1,223	0.16%
2019/07/23	3	7.94	0	0.00	7.94	3	1,264	0.24%
2019/07/18	5	7.96	0	0.00	7.91	5	1,261	0.40%
2019/07/16	10	7.88	0	0.00	7.96	10	1,251	0.80%
2019/07/10	1	7.88	0	0.00	7.89	1	1,258	0.08%
2019/07/03	5	7.86	5	7.91	7.87	0	1,278	0.00%
2019/07/02	5	7.96	10	8.06	7.96	-5	1,255	-0.40%
2019/06/24	0	0.00	1	8.32	8.34	-1	1,170	-0.09%
2019/06/19	2	8.29	0	0.00	8.30	2	1,169	0.17%
2019/06/14	5	8.26	0	0.00	8.26	5	1,175	0.43%
2019/06/11	1	8.39	0	0.00	8.41	1	1,184	0.08%
2019/06/05	2	8.30	0	0.00	8.32	2	1,124	0.18%
2019/06/04	20	8.36	0	0.00	8.33	20	1,107	1.81%
2019/06/03	1	8.20	0	0.00	8.37	1	1,105	0.09%
2019/05/29	5	8.20	0	0.00	8.22	5	1,042	0.48%
2019/05/28	1	8.29	0	0.00	8.27	1	1,020	0.10%
2019/05/27	1	8.26	11	8.23	8.23	-10	969	-1.03%
2019/05/24	0	0.00	30	7.96	7.98	-30	875	-3.43%
2019/05/07	5	7.82	0	0.00	7.83	5	743	0.67%
2019/05/02	5	7.90	0	0.00	7.92	5	737	0.68%
2019/04/10	5	7.81	0	7.99	7.95	5	645	0.77%
2019/04/09	31	7.86	0	0.00	7.85	31	634	4.89%
2019/03/25	5	7.81	0	0.00	7.82	5	565	0.88%
2019/03/22	0	0.00	1	7.94	7.86	-1	556	-0.18%
2019/03/21	6	7.87	0	0.00	7.90	6	544	1.10%
2019/03/20	5	7.91	0	0.00	7.92	5	532	0.94%
2019/03/19	5	7.94	0	0.00	7.94	5	508	0.98%
2019/03/18	5	7.98	0	0.00	7.97	5	491	1.02%
2019/03/06	0	0.00	1	7.65	7.69	-1	422	-0.24%
2019/03/04	2	7.80	0	0.00	7.80	2	361	0.55%
2019/02/25	1	7.91	0	0.00	7.91	1	340	0.29%
2019/01/24	1	7.78	0	0.00	7.79	1	417	0.24%
2019/01/23	0	0.00	1	7.84	7.80	-1	416	-0.24%
2019/01/09	1	7.96	0	0.00	7.95	1	465	0.21%
2018/12/11	0	0.00	1	8.01	8.01	-1	703	-0.14%
2018/12/07	1	7.94	0	0.00	8.00	1	719	0.14%
2018/11/02	0	0.00	45	8.10	7.99	-45	713	-6.31%
2018/10/30	10	7.58	0	0.00	7.54	10	689	1.45%
2018/10/11	10	8.00	0	0.00	7.68	10	642	1.56%
2018/10/04	1	8.19	0	0.00	8.20	1	624	0.16%
2018/09/13	8	8.12	0	0.00	8.16	8	570	1.40%
2018/08/29	0	0.00	1	8.24	8.21	-1	683	-0.15%
2018/08/24	0	0.00	1	8.26	8.28	-1	715	-0.14%
2018/08/16	0	0.00	1	8.14	8.20	-1	729	-0.14%
2018/08/15	1	8.16	0	0.00	8.18	1	733	0.14%
2018/08/14	0	0.00	5	8.20	8.21	-5	735	-0.68%
2018/08/02	20	8.25	0	0.00	8.21	20	822	2.43%
2018/07/27	1	8.16	0	0.00	8.18	1	811	0.12%
2018/07/12	1	8.33	0	0.00	8.37	1	811	0.12%
2018/07/11	5	8.38	1	8.39	8.37	4	814	0.49%
2018/07/10	11	8.42	0	0.00	8.40	11	816	1.35%
2018/07/09	6	8.43	0	0.00	8.43	6	814	0.74%
2018/07/06	1	8.38	0	0.00	8.43	1	819	0.12%
2018/07/05	1	8.43	0	0.00	8.42	1	820	0.12%
2018/06/29	0	0.00	100	8.49	8.48	-100	836	-11.96%
2018/06/28	1	8.48	0	0.00	8.49	1	831	0.12%
2018/06/25	0	0.00	1	8.53	8.57	-1	822	-0.12%
2018/06/15	16	8.56	0	0.00	8.53	16	864	1.85%
2018/06/08	1	8.57	0	0.00	8.56	1	860	0.12%
2018/05/21	0	0.00	66	8.50	8.50	-66	928	-7.10%
2018/05/18	0	0.00	34	8.52	8.50	-34	935	-3.63%
2018/05/14	0	0.00	77	8.52	8.54	-77	1,024	-7.52%
2018/05/11	0	0.00	310	8.50	8.51	-310	1,040	-29.80%	大賣/鉅額交易
2018/05/10	0	0.00	13	8.54	8.52	-13	1,036	-1.25%
2018/05/09	1	8.55	1	8.57	8.57	0	1,031	0.00%
2018/04/19	1	8.59	0	0.00	8.61	1	1,416	0.07%
2018/04/17	2	8.65	0	0.00	8.59	2	1,493	0.13%
2018/04/11	1	8.69	0	0.00	8.74	1	1,568	0.06%
2018/04/10	0	0.00	266	8.73	8.74	-266	1,581	-16.82%	大賣/鉅額交易
2018/04/09	0	0.00	133	8.71	8.73	-133	1,601	-8.31%	大賣/鉅額交易
2018/03/30	5	8.72	0	0.00	8.71	5	1,664	0.30%
2018/03/26	5	8.65	0	0.00	8.70	5	1,702	0.29%
2018/03/23	5	8.72	0	0.00	8.69	5	1,703	0.29%
2018/03/22	3	8.76	0	0.00	8.77	3	1,691	0.18%
2018/03/21	6	8.77	0	0.00	8.78	6	1,683	0.36%
2018/03/20	3	8.76	0	0.00	8.78	3	1,677	0.18%
2018/03/19	1	8.77	3	8.77	8.78	-2	1,673	-0.12%
2018/03/16	3	8.79	0	0.00	8.78	3	1,673	0.18%
2018/03/15	2	8.78	0	0.00	8.80	2	1,689	0.12%
2018/03/14	2	8.78	0	0.00	8.80	2	1,688	0.12%
2018/03/12	1	8.77	0	0.00	8.82	1	1,694	0.06%
2018/03/08	3	8.80	0	0.00	8.79	3	1,711	0.18%
2018/03/07	2	8.78	1	8.79	8.79	1	1,724	0.06%
2018/03/06	1	8.80	0	0.00	8.80	1	1,779	0.06%
2018/03/02	1	8.90	0	0.00	8.89	1	1,952	0.05%
2018/02/23	5	8.83	0	0.00	8.79	5	1,986	0.25%
2018/02/22	0	0.00	1	8.81	8.81	-1	2,009	-0.05%
2018/02/12	1	8.73	0	0.00	8.72	1	2,131	0.05%
2018/02/09	1	8.59	0	0.00	8.73	1	2,130	0.05%
2018/02/07	0	0.00	15	8.75	8.76	-15	2,181	-0.69%
2018/02/06	1	8.70	0	0.00	8.70	1	2,267	0.04%
2018/01/31	17	8.99	0	0.00	8.99	17	2,171	0.78%
2018/01/29	10	9.04	0	0.00	9.05	10	2,137	0.47%
2018/01/25	5	9.10	4	9.10	9.10	1	2,112	0.05%
2018/01/24	0	0.00	25	9.05	9.07	-25	2,088	-1.20%
2018/01/23	1	9.15	3	9.17	9.15	-2	2,060	-0.10%
2018/01/22	0	0.00	6	9.01	9.12	-6	1,994	-0.30%
2018/01/16	5	8.98	0	0.00	9.00	5	1,809	0.28%
2018/01/15	20	9.00	0	0.00	8.98	20	1,768	1.13%
2018/01/11	5	8.96	13	9.00	9.00	-8	1,704	-0.47%
2018/01/09	1	8.96	0	0.00	8.98	1	1,622	0.06%
2018/01/08	10	8.99	0	0.00	8.96	10	1,600	0.62%
2018/01/05	7	8.92	3	8.92	8.92	4	1,549	0.26%
2018/01/04	15	8.91	0	0.00	8.91	15	1,526	0.98%
2018/01/03	5	8.92	0	0.00	8.91	5	1,507	0.33%
2018/01/02	0	0.00	10	8.92	8.91	-10	1,483	-0.67%