王道銀行 (2897)-凱基-中壢券商分點個股進出

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
10.00
漲跌
▼0.05
漲幅
-0.50%
成交量
5,474張
產業
上市金融類股
205人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

王道銀行 (2897)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/03	50	10.10	3	10.10	10.00	47	7,406	0.63%
2024/05/02	3	10.00	5	10.03	10.05	-2	7,334	-0.03%
2024/04/30	0	0.00	5	10.00	9.98	-5	7,141	-0.07%
2024/04/29	2	9.99	3	9.97	10.00	-1	7,042	-0.01%
2024/04/25	1	9.91	30	9.87	9.88	-29	6,849	-0.42%
2024/04/24	1	9.87	0	0.00	9.88	1	6,853	0.01%
2024/04/23	2	9.83	0	0.00	9.85	2	6,907	0.03%
2024/04/22	1	9.83	0	0.00	9.81	1	6,862	0.01%
2024/04/19	6	9.78	0	0.00	9.76	6	6,796	0.09%
2024/04/18	4	9.85	2	9.84	9.85	2	6,602	0.03%
2024/04/16	35	9.90	1	9.90	9.86	34	6,444	0.53%
2024/04/12	3	10.08	9	10.09	10.05	-6	5,980	-0.10%
2024/04/10	0	0.00	2	10.10	10.05	-2	5,851	-0.03%
2024/04/09	1	10.10	30	10.05	10.10	-29	5,678	-0.51%
2024/04/08	1	9.96	0	0.00	10.00	1	5,561	0.02%
2024/04/01	0	0.00	1	10.00	10.00	-1	5,604	-0.02%
2024/03/29	1	10.00	0	0.00	10.05	1	5,579	0.02%
2024/03/27	5	9.99	0	0.00	10.00	5	5,396	0.09%
2024/03/26	4	9.87	0	0.00	9.90	4	5,303	0.08%
2024/03/25	32	9.95	0	0.00	9.91	32	5,268	0.61%
2024/03/21	10	9.99	10	9.99	9.99	0	5,263	0.00%
2024/03/20	6	9.97	2	9.94	9.93	4	5,176	0.08%
2024/03/15	0	0.00	10	10.15	10.15	-10	5,109	-0.20%
2024/03/14	14	10.25	7.2	10.25	10.25	6.9	5,086	0.13%
2024/03/13	3	10.07	8	10.00	10.10	-5	4,733	-0.11%
2024/03/12	1	10.05	0	0.00	10.05	1	4,546	0.02%
2024/03/11	2	10.10	1	10.10	10.05	1	4,477	0.02%
2024/03/08	3	10.00	8	9.98	9.96	-5	4,344	-0.12%
2024/03/07	3	10.07	3	10.12	10.05	0	4,262	0.00%
2024/03/06	1	10.05	0	0.00	10.05	1	4,175	0.02%
2024/03/05	8	10.02	28	10.06	10.00	-20	4,040	-0.50%
2024/03/04	3	9.83	0	0.00	9.84	3	3,740	0.08%
2024/03/01	8	9.85	0	0.00	9.86	8	3,773	0.21%
2024/02/29	0	0.00	3	9.85	9.95	-3	3,746	-0.08%
2024/02/26	3	9.76	0	0.00	9.76	3	3,614	0.08%
2024/02/20	1	9.89	0	0.00	9.85	1	3,530	0.03%
2024/02/19	1	9.76	2	9.85	9.86	-1	3,485	-0.03%
2024/02/16	0	0.00	75	9.64	9.68	-75	3,454	-2.17%
2024/02/15	1	9.65	0	0.00	9.64	1	3,431	0.03%
2024/02/05	2	9.37	0	0.00	9.38	2	3,326	0.06%
2024/01/31	0	0.00	1	9.43	9.42	-1	3,295	-0.03%
2024/01/30	2	9.47	50	9.43	9.43	-48	3,281	-1.46%
2024/01/26	50	9.49	2	9.48	9.50	48	3,271	1.47%
2024/01/22	2	9.41	0	0.00	9.41	2	3,280	0.06%
2024/01/19	2	9.33	0	0.00	9.39	2	3,253	0.06%
2024/01/18	0	0.00	5	9.32	9.33	-5	3,254	-0.15%
2024/01/16	14	9.43	0	0.00	9.41	14	3,155	0.44%
2024/01/15	4	9.61	0	0.00	9.58	4	3,038	0.13%
2024/01/12	5	9.65	0	0.00	9.64	5	3,018	0.17%
2024/01/11	6	9.70	0	0.00	9.68	6	2,984	0.20%
2024/01/10	10	9.86	0	0.00	9.82	10	2,908	0.34%
2024/01/08	4	9.94	0	0.00	9.93	4	2,867	0.14%
2024/01/03	6	9.92	2	9.91	9.92	4	2,930	0.14%
2023/12/29	1	10.00	0	0.00	9.98	1	2,853	0.04%
2023/12/27	0	0.00	5	9.99	9.97	-5	2,770	-0.18%
2023/12/19	3	9.86	0	0.00	9.87	3	2,689	0.11%
2023/12/18	0	0.00	1	9.98	9.97	-1	2,657	-0.04%
2023/12/14	11	10.10	1	10.05	10.05	10	2,536	0.39%
2023/12/13	14	10.09	3	10.02	10.05	11	2,433	0.45%
2023/12/12	4	9.91	1	9.93	9.93	3	2,250	0.13%
2023/12/11	0	0.00	11	9.86	9.93	-11	2,228	-0.49%
2023/12/06	11	9.76	0	0.00	9.76	11	2,093	0.53%
2023/12/04	3	9.71	0	0.00	9.71	3	2,126	0.14%
2023/11/30	2	9.71	0	0.00	9.72	2	2,254	0.09%
2023/11/29	1	9.75	0	0.00	9.73	1	2,295	0.04%
2023/11/28	10	9.73	3	9.76	9.76	7	2,340	0.30%
2023/11/21	30	9.70	0	0.00	9.69	30	2,364	1.27%
2023/11/17	9	9.64	0	0.00	9.61	9	2,369	0.38%
2023/11/16	0	0.00	5	9.58	9.61	-5	2,405	-0.21%
2023/11/15	10	9.53	0	0.00	9.61	10	2,420	0.41%
2023/11/14	3	9.46	0	0.00	9.44	3	2,427	0.12%
2023/11/13	1	9.47	1	9.44	9.45	0	2,488	0.00%
2023/11/08	1	9.49	5	9.53	9.50	-4	2,963	-0.13%
2023/11/06	0	9.55	0	0.00	9.59	0	3,066	0.00%
2023/11/03	1	9.47	10	9.56	9.55	-9	3,079	-0.29%
2023/10/31	5	9.32	0	0.00	9.32	5	3,187	0.16%
2023/10/30	4	9.32	0	0.00	9.30	4	3,312	0.12%
2023/10/27	4	9.46	0	0.00	9.41	4	3,305	0.12%
2023/10/25	6	9.45	0	0.00	9.43	6	3,419	0.18%
2023/10/24	1	9.40	0	0.00	9.46	1	3,544	0.03%
2023/10/23	2	9.40	0	0.00	9.40	2	3,685	0.05%
2023/10/18	10	9.68	0	0.00	9.44	10	3,827	0.26%
2023/10/11	0	0.00	0.1	9.68	9.74	-0.1	3,941	0.00%
2023/10/05	0	9.40	0	0.00	9.41	0	3,943	0.00%
2023/10/04	1	9.41	0	0.00	9.36	1	3,966	0.03%
2023/10/03	0	0.00	5	9.52	9.51	-5	3,934	-0.13%
2023/09/27	0	0.00	1	9.48	9.50	-1	4,062	-0.02%
2023/09/25	1	9.60	0	0.00	9.55	1	4,097	0.02%
2023/09/20	2	9.62	0	0.00	9.62	2	4,180	0.05%
2023/09/18	0	0.00	21	9.61	9.66	-21	4,263	-0.49%
2023/09/15	1	9.63	0	0.00	9.62	1	4,282	0.02%
2023/09/13	1.2	9.60	0	0.00	9.62	1.2	4,366	0.03%
2023/09/12	0	0.00	1	9.62	9.65	-1	4,426	-0.02%
2023/09/11	0	9.74	1	9.69	9.64	-1	4,459	-0.02%
2023/09/07	0	0.00	1	9.76	9.78	-1	4,509	-0.02%
2023/09/05	1	9.87	2	9.91	9.93	-1	4,436	-0.02%
2023/08/25	0	0.00	3	9.27	9.36	-3	4,354	-0.07%
2023/08/24	3	9.23	0	0.00	9.22	3	4,358	0.07%
2023/08/23	1	9.25	0	0.00	9.25	1	4,350	0.02%
2023/08/17	1	9.01	0	0.00	9.01	1	4,365	0.02%
2023/08/16	6	8.96	0	0.00	8.98	6	4,449	0.13%
2023/08/15	7	9.21	0	0.00	9.19	7	4,305	0.16%
2023/08/14	6	9.38	0	0.00	9.24	6	4,383	0.14%
2023/08/11	4	9.72	0	0.00	9.72	4	4,233	0.09%
2023/08/08	0	9.91	0	0.00	9.88	0	4,436	0.00%
2023/08/07	1	9.86	0	0.00	9.90	1	4,465	0.02%
2023/08/04	1	9.87	0	0.00	9.84	1	4,471	0.02%
2023/08/02	10	9.95	0	0.00	9.90	10	4,443	0.23%
2023/08/01	2	9.99	0	0.00	10.00	2	4,356	0.05%
2023/07/31	1	9.99	0	0.00	9.98	1	4,516	0.02%
2023/07/28	0	0.00	1	10.00	10.00	-1	4,555	-0.02%
2023/07/27	5	10.03	0	0.00	10.05	5	4,545	0.11%
2023/07/26	1	10.25	0	0.00	10.25	1	4,466	0.02%
2023/07/25	0	0.00	4	10.20	10.20	-4	4,361	-0.09%
2023/07/20	0	0.00	1	10.25	10.25	-1	4,312	-0.02%
2023/07/19	5	10.20	0	0.00	10.15	5	4,298	0.12%
2023/07/17	0	0.00	36	10.05	10.10	-36	4,319	-0.83%
2023/07/14	1	10.05	0	0.00	10.10	1	4,444	0.02%
2023/07/13	0	0.00	1	10.05	10.00	-1	4,628	-0.02%
2023/07/12	1	10.05	0	0.00	10.00	1	4,783	0.02%
2023/07/11	1	10.10	3	10.10	10.15	-2	4,887	-0.04%
2023/07/10	0	10.05	0	0.00	10.00	0	5,050	0.00%
2023/07/07	0	0.00	5	10.00	10.00	-5	5,115	-0.10%
2023/07/06	0	0.00	2	10.05	10.00	-2	5,077	-0.04%
2023/07/04	1	10.10	0	0.00	10.10	1	5,076	0.02%
2023/06/26	5	10.05	0	0.00	10.05	5	5,110	0.10%
2023/06/20	0	0.00	4.1	10.05	10.05	-4.1	5,136	-0.08%
2023/06/19	0	0.00	5	10.10	10.05	-5	5,106	-0.10%
2023/06/14	0	0.00	5	10.15	10.20	-5	5,090	-0.10%
2023/06/12	13	10.19	0	0.00	10.15	13	5,279	0.25%
2023/06/09	1	10.25	0	0.00	10.25	1	5,416	0.02%
2023/06/08	3	10.23	0	0.00	10.20	3	5,507	0.05%
2023/06/06	0	0.00	1	10.25	10.30	-1	5,727	-0.02%
2023/06/02	1	10.20	1	10.20	10.20	0	5,768	0.00%
2023/06/01	2	10.20	39	10.28	10.20	-37	5,771	-0.64%
2023/05/31	4	10.18	0	0.00	10.30	4	5,844	0.07%
2023/05/25	39	10.20	0	0.00	10.15	39	6,000	0.65%
2023/05/24	0	0.00	1	10.25	10.20	-1	6,021	-0.02%
2023/05/23	0	0.00	2	10.30	10.25	-2	6,034	-0.03%
2023/05/22	0	0.00	66	10.25	10.35	-66	6,047	-1.09%
2023/05/18	0.1	10.25	2	10.30	10.25	-2	5,908	-0.03%
2023/05/17	1	10.20	4	10.18	10.20	-3	5,802	-0.05%
2023/05/16	0	0.00	4	10.04	10.15	-4	5,770	-0.07%
2023/05/15	4.2	10.02	0	0.00	10.00	4.2	5,700	0.07%
2023/05/12	0.1	9.96	0	0.00	9.94	0.1	5,627	0.00%
2023/05/11	1	9.90	0	0.00	9.97	1	5,621	0.02%
2023/05/10	3.1	9.95	2	9.94	9.95	1.1	5,679	0.02%
2023/05/09	1.1	9.94	0	0.00	9.94	1.1	5,749	0.02%
2023/05/08	0	0.00	63	9.97	10.00	-63	5,798	-1.09%
2023/05/05	20.1	10.02	0	0.00	9.96	20.1	5,977	0.34%
2023/05/04	0	0.00	3	10.10	10.10	-3	5,966	-0.05%
2023/05/03	0	0.00	10	10.25	10.20	-10	5,883	-0.17%
2023/04/28	0	0.00	1	10.25	10.25	-1	6,021	-0.02%
2023/04/27	2	10.15	0	0.00	10.15	2	5,988	0.03%
2023/04/25	0.1	10.05	13	10.11	10.05	-12.9	6,047	-0.21%
2023/04/24	5	10.00	0	0.00	10.05	5	6,146	0.08%
2023/04/21	6.1	10.07	0	0.00	10.05	6.1	6,509	0.09%
2023/04/20	0.1	10.15	0	0.00	10.15	0.1	6,441	0.00%
2023/04/19	10	10.10	23	10.17	10.15	-13	6,360	-0.20%
2023/04/18	1	10.30	4	10.38	10.30	-3	6,194	-0.05%
2023/04/17	10	10.20	9	10.20	10.20	1	5,989	0.02%
2023/04/14	0	0.00	1	10.00	10.05	-1	5,806	-0.02%
2023/04/13	25	10.00	11	10.00	10.00	14	5,663	0.25%
2023/04/12	0	0.00	7	9.94	9.96	-7	5,481	-0.13%
2023/04/11	5.1	9.85	0	0.00	9.84	5.1	5,408	0.09%
2023/04/10	0	9.83	0	0.00	9.83	0	5,381	0.00%
2023/04/07	21	9.85	52	9.84	9.83	-31	5,345	-0.58%
2023/04/06	0	0.00	92	9.81	9.83	-92	5,298	-1.74%
2023/03/28	2	9.56	0	0.00	9.58	2	5,087	0.04%
2023/03/27	0	0.00	10	9.56	9.55	-10	5,059	-0.20%
2023/03/24	0	0.00	1	9.57	9.53	-1	5,035	-0.02%
2023/03/23	0	0.00	58	9.59	9.59	-58	5,007	-1.16%
2023/03/20	4	9.37	0	0.00	9.41	4	4,881	0.08%
2023/03/17	4	9.33	1	9.39	9.40	3	4,844	0.06%
2023/03/16	11	9.03	6.2	9.03	9.15	4.8	4,791	0.10%
2023/03/15	16	9.46	0	0.00	9.25	16	4,638	0.34%
2023/03/14	20	9.58	2	9.62	9.42	18	4,533	0.40%
2023/03/13	14	9.70	1	9.57	9.72	13	4,363	0.30%
2023/03/10	2	9.92	2	9.79	9.82	0	4,248	0.00%
2023/03/09	1	9.98	13	9.96	9.96	-12	4,124	-0.29%
2023/03/08	0	0.00	1	9.74	9.85	-1	3,980	-0.03%
2023/03/06	10	9.71	0	0.00	9.70	10	3,879	0.26%
2023/03/02	0	0.00	2	9.82	9.73	-2	3,774	-0.05%
2023/03/01	25	9.72	0	0.00	9.77	25	3,710	0.67%
2023/02/23	1	9.69	0	0.00	9.69	1	3,564	0.03%
2023/02/22	1	9.55	10	9.61	9.63	-9	3,493	-0.26%
2023/02/21	2	9.62	4	9.62	9.61	-2	3,438	-0.06%
2023/02/15	0	0.00	8	9.66	9.67	-8	3,403	-0.24%
2023/02/13	0	0.00	1	9.68	9.72	-1	3,318	-0.03%
2023/02/08	36	9.59	15	9.54	9.60	21	3,151	0.67%
2023/02/07	11	9.70	10	9.71	9.68	1	3,034	0.03%
2023/02/06	14	9.74	0	0.00	9.71	14	2,939	0.48%
2023/02/03	7	9.72	30	9.69	9.74	-23	2,862	-0.80%
2023/02/02	0	0.00	5	9.47	9.53	-5	2,642	-0.19%
2023/01/30	0	0.00	46	9.19	9.24	-46	2,378	-1.93%
2023/01/17	0	0.00	1	9.10	9.10	-1	2,227	-0.04%
2023/01/16	2	9.10	0	0.00	9.08	2	2,216	0.09%
2023/01/13	1	9.12	10	9.14	9.13	-9	2,187	-0.41%
2023/01/12	0	0.00	7	9.18	9.17	-7	2,174	-0.32%
2023/01/11	55	9.20	50	9.14	9.11	5	2,017	0.25%
2023/01/09	3	8.47	0	0.00	8.46	3	1,617	0.19%
2023/01/06	0	8.42	0	0.00	8.42	0	1,627	0.00%
2023/01/05	1	8.41	0	0.00	8.42	1	1,693	0.06%
2022/12/29	2	8.27	0	0.00	8.29	2	1,758	0.11%
2022/12/28	0	8.34	0	0.00	8.32	0	1,772	0.00%
2022/12/09	0	0.00	99	8.46	8.47	-99	2,149	-4.61%
2022/12/08	1	8.43	0	0.00	8.45	1	2,178	0.05%
2022/12/07	0	8.49	0	0.00	8.50	0	2,188	0.00%
2022/12/06	2	8.51	0	0.00	8.49	2	2,199	0.09%
2022/12/01	4	8.60	0	0.00	8.59	4	2,310	0.17%
2022/11/30	2	8.51	0	0.00	8.55	2	2,329	0.09%
2022/11/23	5	8.41	0	0.00	8.41	5	2,438	0.21%
2022/11/22	0	0.00	2	8.35	8.35	-2	2,438	-0.08%
2022/11/21	0	0.00	11	8.29	8.33	-11	2,452	-0.45%
2022/11/18	10	8.24	0	0.00	8.25	10	2,462	0.41%
2022/11/17	0	0.00	0.1	8.26	8.26	-0.1	2,478	0.00%
2022/11/08	0	8.17	0	0.00	8.15	0	2,481	0.00%
2022/11/01	0	0.00	1	8.02	8.04	-1	2,712	-0.04%
2022/10/27	0	0.00	1	7.98	7.98	-1	2,792	-0.04%
2022/10/26	0	0.00	4	7.92	7.96	-4	2,815	-0.14%
2022/10/25	1	7.97	0	0.00	7.91	1	2,808	0.04%
2022/10/19	4	8.00	0	0.00	7.90	4	2,890	0.14%
2022/10/18	0	0.00	100	7.91	7.99	-100	2,890	-3.46%
2022/10/07	0	0.00	3	8.25	8.24	-3	3,147	-0.10%
2022/10/06	1	8.25	3	8.26	8.28	-2	3,167	-0.06%
2022/10/05	10	8.30	3	8.28	8.25	7	3,215	0.22%
2022/10/04	0	0.00	1	8.30	8.23	-1	3,273	-0.03%
2022/10/03	0	0.00	10	8.17	8.18	-10	3,279	-0.30%
2022/09/29	0	0.00	2	8.33	8.38	-2	3,253	-0.06%
2022/09/23	0	0.00	2	8.65	8.62	-2	3,197	-0.06%
2022/09/22	2	8.62	0	0.00	8.62	2	3,254	0.06%
2022/09/19	6	8.67	1	8.67	8.66	5	3,268	0.15%
2022/09/16	1	8.74	0	0.00	8.77	1	3,311	0.03%
2022/09/14	4	8.66	1	8.60	8.66	3	3,342	0.09%
2022/09/13	51	8.81	0	0.00	8.75	51	3,399	1.50%
2022/09/12	36	8.80	4	8.68	8.79	32	3,430	0.93%
2022/09/08	1	8.51	2	8.55	8.55	-1	3,362	-0.03%
2022/09/07	6	8.53	0	0.00	8.47	6	3,395	0.18%
2022/09/06	20	8.74	0	0.00	8.67	20	3,376	0.59%
2022/09/01	1.1	8.61	0	0.00	8.64	1.1	3,425	0.03%
2022/08/31	0	0.00	10	8.66	8.69	-10	3,433	-0.29%
2022/08/29	2	8.47	2	8.52	8.51	0	3,489	0.00%
2022/08/26	10	8.61	3	8.62	8.61	7	3,551	0.20%
2022/08/19	8	8.51	0	0.00	8.53	8	3,850	0.21%
2022/08/18	0	0.00	2	8.62	8.57	-2	3,840	-0.05%
2022/08/17	0	0.00	5	8.61	8.60	-5	3,856	-0.13%
2022/08/16	21	8.58	0	0.00	8.53	21	3,864	0.54%
2022/08/15	0	0.00	2	8.56	8.57	-2	3,885	-0.05%
2022/08/12	2	8.50	4	8.50	8.51	-2	3,922	-0.05%
2022/08/11	24	8.49	0	0.00	8.51	24	3,970	0.60%
2022/08/10	22	8.30	0	0.00	8.31	22	4,063	0.54%
2022/08/09	3	8.26	0	0.00	8.25	3	4,059	0.07%
2022/08/05	0	8.17	1	8.15	8.18	-1	4,125	-0.02%
2022/08/04	3	8.04	0	0.00	8.06	3	4,218	0.07%
2022/07/28	5	8.21	0	0.00	8.21	5	4,839	0.10%
2022/07/25	1	8.13	1	8.08	8.15	0	4,864	0.00%
2022/07/20	1	8.05	0	0.00	7.94	1	5,092	0.02%
2022/07/19	1	7.98	0	0.00	7.98	1	5,200	0.02%
2022/07/15	2	8.15	20	8.10	8.09	-18	5,469	-0.33%
2022/07/12	1	8.17	22	8.13	8.03	-21	5,958	-0.35%
2022/07/08	0	0.00	2	8.48	8.42	-2	6,481	-0.03%
2022/07/06	1	8.37	0	0.00	8.37	1	6,977	0.01%
2022/07/04	1	8.49	0	0.00	8.36	1	7,835	0.01%
2022/06/30	0	0.00	1	8.74	8.70	-1	9,074	-0.01%
2022/06/28	0	0.00	10	8.88	8.87	-10	9,807	-0.10%
2022/06/23	0	0.00	1	8.84	8.75	-1	10,846	-0.01%
2022/06/21	0	0.00	1	8.70	8.86	-1	13,696	-0.01%
2022/06/20	0	0.00	1	8.67	8.61	-1	14,799	-0.01%
2022/06/17	1	8.69	20	8.73	8.70	-19	15,281	-0.12%
2022/06/16	11	8.89	0	0.00	8.81	11	15,533	0.07%
2022/06/14	10	8.72	0	0.00	8.85	10	16,129	0.06%
2022/06/13	0	0.00	10	8.71	8.71	-10	16,142	-0.06%
2022/06/10	1	8.97	0	0.00	8.94	1	16,139	0.01%
2022/06/07	22	8.87	0	0.00	8.86	22	16,225	0.14%
2022/06/06	0	0.00	20	8.90	8.91	-20	16,273	-0.12%
2022/06/02	8	8.79	7	8.80	8.79	1	16,277	0.01%
2022/06/01	1	8.82	0	0.00	8.80	1	16,390	0.01%
2022/05/31	0	0.00	1	8.84	8.83	-1	16,419	-0.01%
2022/05/30	0	0.00	2	8.71	8.78	-2	16,408	-0.01%
2022/05/27	0	0.00	20	8.63	8.62	-20	16,255	-0.12%
2022/05/23	1	8.65	0	0.00	8.65	1	16,384	0.01%
2022/05/19	1	8.45	0	0.00	8.55	1	16,506	0.01%
2022/05/18	1	8.69	0	0.00	8.70	1	16,597	0.01%
2022/05/17	1	8.54	0	0.00	8.57	1	16,552	0.01%
2022/05/16	1	8.47	0	0.00	8.59	1	16,571	0.01%
2022/05/13	1	8.57	0	0.00	8.61	1	16,657	0.01%
2022/05/12	0	0.00	3	8.64	8.48	-3	16,737	-0.02%
2022/05/11	1	8.75	16	8.77	8.76	-15	16,784	-0.09%
2022/05/10	4	8.86	0	0.00	8.95	4	16,831	0.02%
2022/05/09	3.1	8.88	0	0.00	8.67	3.1	16,916	0.02%
2022/05/06	1	9.13	46	9.14	9.13	-45	16,773	-0.27%
2022/05/05	10	9.43	40	9.42	9.35	-30	16,890	-0.18%
2022/05/04	12	9.39	0	0.00	9.45	12	16,853	0.07%
2022/05/03	1.1	9.35	3	9.46	9.38	-1.9	16,900	-0.01%
2022/04/29	40	9.56	3	9.55	9.54	37	16,972	0.22%
2022/04/28	3	9.53	2	9.51	9.50	1	17,102	0.01%
2022/04/27	0	0.00	6	9.56	9.55	-6	17,147	-0.03%
2022/04/26	30	9.81	2	9.81	9.76	28	17,355	0.16%
2022/04/25	3	9.71	18	9.69	9.67	-15	17,660	-0.08%
2022/04/22	5	9.90	4	9.89	9.99	1	18,078	0.01%
2022/04/20	15	9.70	1	9.61	9.77	14	20,780	0.07%
2022/04/19	2	9.68	9	9.69	9.69	-7	20,910	-0.03%
2022/04/18	37	9.74	1	9.52	9.55	36	21,217	0.17%
2022/04/15	15	9.97	5	9.98	9.96	10	20,854	0.05%
2022/04/14	17	10.08	1	10.05	10.00	16	20,616	0.08%
2022/04/13	25	10.14	43	10.21	10.30	-18	20,313	-0.09%
2022/04/12	5	10.22	5	10.20	10.15	0	20,010	0.00%
2022/04/11	10	10.47	0	0.00	10.35	10	19,793	0.05%
2022/04/08	2	10.48	10	10.55	10.65	-8	19,271	-0.04%
2022/04/07	121	10.63	21.1	10.66	10.50	99.9	18,920	0.53%	大買/
2022/04/06	36	10.55	13	10.55	10.60	23	18,120	0.13%
2022/04/01	36	10.32	51	10.36	10.35	-15	17,639	-0.09%
2022/03/31	67	10.39	36	10.35	10.25	31	17,251	0.18%
2022/03/30	45	10.27	9	10.27	10.25	36	16,852	0.21%
2022/03/29	29	10.11	49	10.08	10.10	-20	16,509	-0.12%
2022/03/28	32	10.25	24	10.24	10.20	8	16,133	0.05%
2022/03/25	16	10.35	5	10.53	10.30	11	15,702	0.07%
2022/03/24	216	10.94	61.3	10.88	10.65	154.7	15,059	1.03%	大買/鉅額交易
2022/03/23	89	10.59	99	10.50	11.00	-10	12,773	-0.08%
2022/03/22	21	9.97	7	9.96	10.00	14	11,587	0.12%
2022/03/21	7	9.59	48	9.65	9.62	-41	11,062	-0.37%
2022/03/18	14	9.30	15	9.39	9.50	-1	10,790	-0.01%
2022/03/17	5	9.13	0	0.00	9.11	5	10,324	0.05%
2022/03/16	0	0.00	3	9.02	9.01	-3	10,146	-0.03%
2022/03/14	2	8.99	0	0.00	9.02	2	10,018	0.02%
2022/03/11	2	8.95	5	8.90	8.95	-3	9,950	-0.03%
2022/03/10	1	8.80	1	8.87	8.87	0	9,891	0.00%
2022/03/09	0	0.00	3	8.68	8.64	-3	9,807	-0.03%
2022/03/08	1	8.44	6	8.54	8.44	-5	9,738	-0.05%
2022/03/07	1	8.60	0	0.00	8.53	1	9,669	0.01%
2022/03/04	1	8.90	3	8.87	8.85	-2	9,562	-0.02%
2022/03/03	3	8.96	2	8.99	8.94	1	9,525	0.01%
2022/03/02	0	0.00	18	8.90	8.90	-18	9,506	-0.19%
2022/03/01	6	8.89	1	8.94	8.95	5	9,498	0.05%
2022/02/24	3	8.85	19	8.87	8.86	-16	9,396	-0.17%
2022/02/22	0	0.00	140	8.99	9.01	-140	9,350	-1.50%	大賣/鉅額交易
2022/02/21	11	9.12	25	9.11	9.11	-14	9,318	-0.15%
2022/02/18	0	0.00	1	9.16	9.12	-1	9,325	-0.01%
2022/02/17	1	9.06	8	9.12	9.11	-7	9,214	-0.08%
2022/02/16	0	0.00	15	9.05	9.06	-15	9,119	-0.16%
2022/02/15	1	9.07	11	9.14	9.00	-10	9,066	-0.11%
2022/02/14	0	0.00	1	9.03	9.02	-1	8,916	-0.01%
2022/02/11	4	9.07	13	9.05	9.07	-9	8,777	-0.10%
2022/02/10	22	8.95	0	0.00	8.94	22	8,615	0.26%
2022/02/09	29	9.05	0	0.00	9.05	29	8,491	0.34%
2022/02/08	2	8.88	10	8.91	9.02	-8	8,251	-0.10%
2022/02/07	12	8.84	2	8.68	8.88	10	8,106	0.12%
2022/01/26	8	8.49	0	0.00	8.52	8	7,883	0.10%
2022/01/25	0	0.00	1	8.39	8.39	-1	7,810	-0.01%
2022/01/24	32	8.47	1	8.47	8.52	31	7,709	0.40%
2022/01/21	2	8.63	17	8.66	8.55	-15	7,568	-0.20%
2022/01/20	6	8.70	14	8.65	8.75	-8	7,404	-0.11%
2022/01/19	9	8.78	22	8.88	8.76	-13	7,290	-0.18%
2022/01/18	54	8.90	0	0.00	8.93	54	6,927	0.78%
2022/01/17	23	8.78	44.1	8.84	8.65	-21.1	6,473	-0.33%
2022/01/14	369	9.31	290.1	9.25	9.00	79	5,870	1.34%	大買/大賣/
2022/01/13	126.2	8.94	18.1	8.92	9.14	108.1	4,048	2.67%	大買/鉅額交易
2022/01/12	23	8.41	24	8.38	8.31	-1	2,840	-0.04%
2022/01/11	18.1	8.27	30.4	8.27	8.30	-12.3	2,605	-0.47%
2022/01/07	2	8.03	0	0.00	8.02	2	2,181	0.09%
2021/12/29	6	7.99	0	0.00	8.00	6	2,154	0.28%
2021/12/27	2	7.89	0	0.00	7.90	2	2,142	0.09%
2021/12/22	0	0.00	1	7.90	7.88	-1	2,205	-0.05%
2021/12/21	0	0.00	21	7.91	7.90	-21	2,210	-0.95%
2021/12/17	2	7.86	0	0.00	7.89	2	2,235	0.09%
2021/12/16	1	7.88	0	0.00	7.88	1	2,296	0.04%
2021/12/15	2	7.86	0	0.00	7.88	2	2,495	0.08%
2021/12/13	4	7.95	3	7.97	7.93	1	3,334	0.03%
2021/12/07	0	0.00	31	7.86	7.89	-31	3,867	-0.80%
2021/12/01	7	7.80	0	0.00	7.86	7	4,440	0.16%
2021/11/30	7	7.79	0	0.00	7.76	7	4,512	0.16%
2021/11/26	0	0.00	32	7.89	7.89	-32	4,617	-0.69%
2021/11/25	100	7.97	0	0.00	7.98	100	4,640	2.15%
2021/11/24	1	7.98	0	0.00	7.98	1	4,721	0.02%
2021/11/18	5	8.17	4	8.16	8.17	1	4,835	0.02%
2021/11/17	20	8.06	7	8.11	8.12	13	4,879	0.27%
2021/11/16	3	7.94	3	7.95	7.96	0	4,784	0.00%
2021/11/15	10	7.98	0	0.00	7.93	10	4,740	0.21%
2021/11/11	0	0.00	10	7.88	7.90	-10	4,677	-0.21%
2021/11/10	8	7.88	3	7.87	7.89	5	4,694	0.11%
2021/11/03	2	7.84	0	0.00	7.86	2	4,664	0.04%
2021/11/02	0	0.00	1	7.90	7.84	-1	4,668	-0.02%
2021/10/26	3	7.93	0	0.00	7.92	3	4,602	0.07%
2021/10/25	0	0.00	2	7.86	7.89	-2	4,592	-0.04%
2021/10/22	2	7.90	0	0.00	7.89	2	4,637	0.04%
2021/10/21	0	0.00	2	7.89	7.91	-2	4,651	-0.04%
2021/10/20	0	0.00	1	7.85	7.88	-1	4,637	-0.02%
2021/10/19	0	0.00	1	7.97	7.93	-1	4,672	-0.02%
2021/10/18	10	7.93	0	0.00	7.94	10	4,688	0.21%
2021/10/15	3	7.90	0	0.00	7.89	3	4,695	0.06%
2021/10/14	3	7.88	0	0.00	7.88	3	4,720	0.06%
2021/10/13	1	7.75	0	0.00	7.76	1	4,745	0.02%
2021/10/12	1	7.73	0	0.00	7.71	1	4,821	0.02%
2021/10/08	1	7.59	11	7.59	7.62	-10	4,800	-0.21%
2021/10/07	0	0.00	1	7.63	7.59	-1	4,822	-0.02%
2021/10/05	3	7.52	18	7.50	7.53	-15	4,830	-0.31%
2021/10/04	1	7.57	0	0.00	7.57	1	4,812	0.02%
2021/10/01	5	7.54	0	0.00	7.52	5	4,771	0.10%
2021/09/29	1	7.57	0	0.00	7.55	1	4,739	0.02%
2021/09/23	0	0.00	0.5	7.55	7.53	-0.5	4,647	-0.01%
2021/09/22	6	7.51	22	7.71	7.52	-16	4,606	-0.35%
2021/09/17	2	8.04	1	8.03	7.80	1	4,428	0.02%
2021/09/16	7	8.41	1	8.51	8.33	6	3,846	0.16%
2021/09/15	21	8.38	15	8.46	8.50	6	3,576	0.17%
2021/09/14	7	8.16	10	8.13	8.15	-3	3,272	-0.09%
2021/09/13	2	8.14	0	0.00	8.12	2	3,185	0.06%
2021/09/09	2	7.84	1.7	7.84	7.91	0.3	3,041	0.01%
2021/09/08	21	8.01	3	7.94	7.72	18	2,992	0.60%
2021/09/07	13	8.00	23	8.14	8.19	-10	2,863	-0.35%
2021/09/06	22	7.72	0	0.00	7.84	22	2,581	0.85%
2021/09/03	0	0.00	3	7.59	7.71	-3	2,491	-0.12%
2021/09/02	1	7.69	1	7.53	7.58	0	2,399	0.00%
2021/09/01	2	7.64	2	7.63	7.62	0	2,356	0.00%
2021/08/31	4	7.49	0	0.00	7.49	4	2,251	0.18%
2021/08/30	4	7.52	4	7.48	7.49	0	2,203	0.00%
2021/08/27	2	7.36	3	7.35	7.36	-1	2,117	-0.05%
2021/08/26	3	7.21	0	0.00	7.27	3	2,036	0.15%
2021/08/24	0	0.00	11	7.12	7.22	-11	1,964	-0.56%
2021/08/23	0	0.00	2	7.13	7.13	-2	1,894	-0.11%
2021/08/11	0	0.00	10	6.94	6.93	-10	1,839	-0.54%
2021/08/04	2	6.98	0	0.00	6.98	2	2,227	0.09%
2021/08/02	0	0.00	1	7.02	7.02	-1	2,401	-0.04%
2021/07/30	0	0.00	1	7.02	7.02	-1	2,421	-0.04%
2021/07/23	0	0.00	5	7.28	7.27	-5	2,669	-0.19%
2021/07/21	0	0.00	2	7.22	7.25	-2	2,775	-0.07%
2021/07/16	2	7.23	0	0.00	7.22	2	2,971	0.07%
2021/07/15	0	0.00	3	7.14	7.15	-3	2,967	-0.10%
2021/07/07	1	7.05	0	0.00	7.05	1	3,490	0.03%
2021/07/05	1	7.08	0	0.00	7.07	1	3,558	0.03%
2021/07/01	0	0.00	2	7.07	7.08	-2	3,582	-0.06%
2021/06/23	0	0.00	3	7.03	7.12	-3	3,634	-0.08%
2021/06/22	0	0.00	10	6.94	6.95	-10	3,609	-0.28%
2021/06/21	0	0.00	2	6.91	6.90	-2	3,632	-0.06%
2021/06/08	0	0.00	60	7.04	7.05	-60	3,763	-1.59%
2021/06/07	0	0.00	60	7.03	7.04	-60	3,815	-1.57%
2021/06/04	0	0.00	180	7.08	7.08	-180	3,842	-4.68%	大賣/鉅額交易
2021/06/03	2	7.11	0	0.00	7.12	2	3,875	0.05%
2021/06/01	1	7.01	0	0.00	7.05	1	3,852	0.03%
2021/05/27	0	0.00	121	6.89	6.88	-121	3,872	-3.12%	大賣/鉅額交易
2021/05/19	10	6.90	0	0.00	6.91	10	3,944	0.25%
2021/05/18	1	6.93	5	6.71	6.93	-4	3,945	-0.10%
2021/05/17	31	6.64	0	0.00	6.65	31	3,939	0.79%
2021/05/13	1	6.85	1	6.84	6.90	0	3,822	0.00%
2021/05/12	1	6.92	1	7.32	6.92	0	3,734	0.00%
2021/05/11	1	7.43	3	7.45	7.35	-2	3,619	-0.06%
2021/05/10	5	7.52	0	0.00	7.52	5	3,561	0.14%
2021/05/07	2	7.24	1	7.22	7.24	1	3,480	0.03%
2021/05/06	2	7.26	2	7.25	7.24	0	3,465	0.00%
2021/05/05	17	7.19	0	0.00	7.19	17	3,426	0.50%
2021/05/04	0	0.00	5	7.19	7.17	-5	3,360	-0.15%
2021/04/29	0	0.00	31	7.54	7.56	-31	3,208	-0.97%
2021/04/28	0	0.00	1	7.52	7.61	-1	3,148	-0.03%
2021/04/27	0	0.00	11	7.54	7.52	-11	3,071	-0.36%
2021/04/26	12	7.55	0	0.00	7.56	12	3,016	0.40%
2021/04/23	0	0.00	2	7.51	7.55	-2	2,940	-0.07%
2021/04/22	1	7.48	16	7.48	7.49	-15	2,892	-0.52%
2021/04/21	1.8	7.37	1	7.35	7.35	0.8	2,721	0.03%
2021/04/20	0	0.00	3	7.41	7.42	-3	2,676	-0.11%
2021/04/19	2	7.44	5	7.38	7.45	-3	2,619	-0.11%
2021/04/16	0	0.00	1	7.14	7.17	-1	2,458	-0.04%
2021/04/14	33	7.08	0	0.00	7.08	33	2,393	1.38%
2021/04/13	2	7.16	2	7.12	7.08	0	2,361	0.00%
2021/04/12	100	7.00	0	0.00	7.02	100	2,250	4.44%
2021/04/08	0	0.00	5	6.92	6.94	-5	2,307	-0.22%
2021/04/01	0	0.00	2	6.99	7.00	-2	2,521	-0.08%
2021/03/31	6	6.98	25	7.00	7.00	-19	2,570	-0.74%
2021/03/29	0	0.00	7	6.94	6.95	-7	2,539	-0.28%
2021/03/26	8	6.93	6	6.93	6.94	2	2,531	0.08%
2021/03/22	2	6.87	0	0.00	6.91	2	2,490	0.08%
2021/03/19	1	6.90	5	6.92	6.89	-4	2,492	-0.16%
2021/03/17	1	7.02	0	0.00	6.99	1	2,461	0.04%
2021/03/16	5	7.03	2	7.02	7.04	3	2,437	0.12%
2021/03/15	10	7.02	2	7.01	7.04	8	2,429	0.33%
2021/03/11	2.1	6.99	0	0.00	7.00	2.1	2,415	0.09%
2021/03/10	0	0.00	5.2	7.00	6.97	-5.2	2,378	-0.22%
2021/03/08	1	6.91	0	0.00	6.88	1	2,333	0.04%
2021/03/04	1	6.88	0	0.00	6.95	1	2,335	0.04%
2021/03/03	0	0.00	5	6.92	6.97	-5	2,324	-0.22%
2021/03/02	1	6.86	0	0.00	6.85	1	2,313	0.04%
2021/02/24	0	0.00	2	6.90	6.90	-2	2,274	-0.09%
2021/02/23	1	6.83	20	6.86	6.91	-19	2,245	-0.85%
2021/01/21	1	6.65	0	0.00	6.65	1	2,571	0.04%
2021/01/20	0	0.00	30	6.67	6.61	-30	2,633	-1.14%
2021/01/15	10.7	6.89	0	0.00	6.81	10.7	2,993	0.36%
2021/01/14	10	6.86	0	0.00	6.89	10	2,981	0.34%
2021/01/13	10	6.83	2	6.86	6.89	8	2,997	0.27%
2021/01/12	0	0.00	8	6.86	6.82	-8	2,974	-0.27%
2021/01/11	6	6.96	0	0.00	6.91	6	2,961	0.20%
2021/01/08	0	0.00	125	6.87	6.94	-125	2,949	-4.24%	大賣/鉅額交易
2021/01/07	0	0.00	7	6.86	6.87	-7	2,932	-0.24%
2021/01/06	0	0.00	44	6.81	6.79	-44	2,929	-1.50%
2021/01/05	0	0.00	4	6.83	6.88	-4	2,912	-0.14%
2021/01/04	0	0.00	0.2	6.92	6.86	-0.2	2,917	-0.01%
2020/12/31	10	6.99	53	6.91	6.93	-43	2,891	-1.49%
2020/12/30	17	6.91	42	6.84	6.94	-25	2,841	-0.88%
2020/12/28	4	6.64	11	6.65	6.68	-7	2,655	-0.26%
2020/12/25	1	6.60	15	6.61	6.59	-14	2,613	-0.54%
2020/12/22	2	6.52	5	6.50	6.50	-3	2,544	-0.12%
2020/12/18	0	0.00	6	6.54	6.52	-6	2,572	-0.23%
2020/12/17	6	6.54	0	0.00	6.55	6	2,576	0.23%
2020/12/15	19	6.48	0	0.00	6.49	19	2,580	0.74%
2020/12/11	1	6.50	50	6.51	6.50	-49	2,557	-1.92%
2020/12/10	5	6.49	44	6.51	6.49	-39	2,554	-1.53%
2020/12/09	2	6.53	13	6.54	6.53	-11	2,574	-0.43%
2020/12/08	14	6.57	0	0.00	6.56	14	2,571	0.54%
2020/12/07	32	6.61	27	6.60	6.61	5	2,560	0.20%
2020/12/04	1	6.59	330	6.60	6.61	-329	2,543	-12.94%	大賣/鉅額交易
2020/12/03	7	6.59	0	0.00	6.59	7	2,537	0.28%
2020/12/02	10	6.60	7	6.61	6.60	3	2,545	0.12%
2020/12/01	9	6.60	5	6.62	6.62	4	2,535	0.16%
2020/11/30	32	6.63	0	0.00	6.60	32	2,531	1.26%
2020/11/27	5	6.62	0	0.00	6.63	5	2,511	0.20%
2020/11/26	5	6.60	0	0.00	6.61	5	2,502	0.20%
2020/11/25	1	6.60	25	6.61	6.62	-24	2,493	-0.96%
2020/11/24	5.3	6.61	0	0.00	6.60	5.3	2,464	0.22%
2020/11/23	5	6.61	0	0.00	6.63	5	2,436	0.21%
2020/11/20	7	6.59	5	6.60	6.60	2	2,404	0.08%
2020/11/19	5	6.61	0	0.00	6.61	5	2,394	0.21%
2020/11/18	4	6.55	5	6.57	6.60	-1	2,377	-0.04%
2020/11/17	5	6.54	25	6.54	6.56	-20	2,349	-0.85%
2020/11/16	4	6.54	0	0.00	6.55	4	2,363	0.17%
2020/11/12	1	6.52	0	0.00	6.52	1	2,321	0.04%
2020/11/11	7	6.58	0	0.00	6.58	7	2,293	0.31%
2020/11/10	0	0.00	4	6.48	6.47	-4	2,202	-0.18%
2020/11/09	4	6.42	4	6.44	6.43	0	2,146	0.00%
2020/11/05	1	6.42	0	0.00	6.42	1	2,117	0.05%
2020/11/03	2	6.41	0	0.00	6.45	2	2,117	0.09%
2020/11/02	0	0.00	4	6.40	6.40	-4	2,093	-0.19%
2020/10/29	1	6.42	5	6.45	6.44	-4	2,093	-0.19%
2020/10/28	5	6.45	2.4	6.46	6.47	2.6	2,063	0.13%
2020/10/27	2	6.46	5	6.47	6.48	-3	2,047	-0.15%
2020/10/26	2	6.39	15	6.43	6.50	-13	2,049	-0.63%
2020/10/23	1	6.55	2	6.55	6.54	-1	1,728	-0.06%
2020/10/22	0	0.00	4	6.55	6.55	-4	1,742	-0.23%
2020/10/21	1	6.56	1	6.57	6.57	0	1,738	0.00%
2020/10/19	15	6.62	5	6.62	6.65	10	1,721	0.58%
2020/10/15	2	6.63	0	0.00	6.65	2	1,781	0.11%
2020/10/13	0	0.00	5	6.63	6.63	-5	1,751	-0.29%
2020/10/12	0	0.00	20	6.66	6.64	-20	1,738	-1.15%
2020/10/08	31	6.67	2	6.67	6.67	29	1,719	1.69%
2020/10/07	0	0.00	5	6.70	6.70	-5	1,672	-0.30%
2020/09/30	4	6.73	0	0.00	6.72	4	1,646	0.24%
2020/09/21	1	7.00	0	0.00	6.99	1	1,594	0.06%
2020/09/18	0	0.00	5	7.04	7.05	-5	1,574	-0.32%
2020/09/17	0	0.00	10	7.01	7.04	-10	1,567	-0.64%
2020/09/16	2	7.01	0	0.00	7.02	2	1,565	0.13%
2020/09/15	3	7.04	0	0.00	7.01	3	1,564	0.19%
2020/09/14	7	7.06	0	0.00	7.07	7	1,551	0.45%
2020/09/11	3	6.97	0	0.00	6.97	3	1,514	0.20%
2020/09/09	0	0.00	15	6.86	6.90	-15	1,495	-1.00%
2020/09/04	1	6.70	0	0.00	6.76	1	1,467	0.07%
2020/09/02	0	0.00	10	6.77	6.79	-10	1,460	-0.68%
2020/08/26	5	6.76	0	0.00	6.76	5	1,476	0.34%
2020/08/24	2	6.71	0	0.00	6.70	2	1,480	0.14%
2020/08/20	5	6.67	10	6.73	6.65	-5	1,465	-0.34%
2020/08/19	2	6.78	10	6.77	6.80	-8	1,431	-0.56%
2020/08/17	2	6.77	0	0.00	6.78	2	1,428	0.14%
2020/08/10	2	6.71	0	0.00	6.76	2	1,371	0.15%
2020/08/07	2	6.70	0	0.00	6.71	2	1,355	0.15%
2020/08/06	8	6.69	0	0.00	6.71	8	1,339	0.60%
2020/08/04	0	0.00	50	6.71	6.70	-50	1,311	-3.81%
2020/08/03	6	6.88	0	0.00	6.77	6	1,258	0.48%
2020/07/31	1	6.91	40	6.92	6.91	-39	1,223	-3.19%
2020/07/30	20	7.33	0	0.00	7.31	20	1,170	1.71%
2020/07/29	2	7.33	0	0.00	7.30	2	1,107	0.18%
2020/07/28	0	0.00	5	7.27	7.26	-5	1,067	-0.47%
2020/07/27	15	7.32	0	0.00	7.27	15	1,065	1.41%
2020/07/24	50	7.37	0	0.00	7.35	50	1,066	4.69%
2020/07/17	96	7.35	0	0.00	7.33	96	946	10.14%
2020/07/16	109	7.31	0	0.00	7.32	109	957	11.38%	大買/鉅額交易
2020/07/15	5	7.28	0	0.00	7.27	5	944	0.53%
2020/07/13	27	7.30	0	0.00	7.29	27	966	2.79%
2020/07/10	24	7.27	0	0.00	7.25	24	972	2.47%
2020/07/09	3	7.28	0	0.00	7.31	3	978	0.31%
2020/07/07	12	7.28	10	7.30	7.28	2	998	0.20%
2020/07/03	0	0.00	20	7.22	7.22	-20	993	-2.01%
2020/07/02	0	0.00	15	7.23	7.24	-15	1,003	-1.50%
2020/07/01	10	7.21	0	0.00	7.20	10	1,025	0.97%
2020/06/30	5	7.23	0	0.00	7.21	5	1,028	0.49%
2020/06/29	16	7.19	0	0.00	7.25	16	1,045	1.53%
2020/06/24	1	7.25	0	0.00	7.26	1	1,040	0.10%
2020/06/23	1	7.19	0	0.00	7.26	1	1,058	0.09%
2020/06/22	0	0.00	11	7.29	7.28	-11	1,068	-1.03%
2020/06/19	0	0.00	15	7.28	7.26	-15	1,098	-1.36%
2020/06/17	0	0.00	10	7.27	7.30	-10	1,173	-0.85%
2020/06/15	5	7.12	0	0.00	7.17	5	1,239	0.40%
2020/06/12	3	7.05	1	7.12	7.15	2	1,266	0.16%
2020/06/11	11	7.28	1	7.21	7.20	10	1,313	0.76%
2020/06/10	10	7.28	0	0.00	7.32	10	1,358	0.74%
2020/06/09	16	7.28	0	0.00	7.29	16	1,419	1.13%
2020/06/08	8	7.26	0	0.00	7.28	8	1,497	0.53%
2020/06/05	22	7.20	0	0.00	7.23	22	1,524	1.44%
2020/06/04	10	7.22	5	7.19	7.19	5	1,545	0.32%
2020/06/03	0	0.00	11	7.20	7.20	-11	1,566	-0.70%
2020/06/02	21	7.05	0	0.00	7.07	21	1,557	1.35%
2020/06/01	11	7.00	20	7.05	7.04	-9	1,558	-0.58%
2020/05/29	1	7.03	0	0.00	6.92	1	1,551	0.06%
2020/05/28	0	0.00	1	7.10	7.03	-1	1,541	-0.06%
2020/05/27	1	7.10	0	0.00	7.08	1	1,546	0.06%
2020/05/26	5	7.09	0	0.00	7.10	5	1,550	0.32%
2020/05/25	4	6.99	0	0.00	7.03	4	1,545	0.26%
2020/05/22	9	7.04	0	0.00	7.03	9	1,545	0.58%
2020/05/21	11	7.12	0	0.00	7.13	11	1,536	0.72%
2020/05/20	4	7.14	0	0.00	7.11	4	1,545	0.26%
2020/05/18	11	7.10	0	0.00	7.09	11	1,547	0.71%
2020/05/12	15	7.10	0	0.00	7.09	15	1,551	0.97%
2020/05/11	1	7.17	0	0.00	7.16	1	1,546	0.06%
2020/05/08	25	7.13	0	0.00	7.11	25	1,544	1.62%
2020/05/06	5	7.04	0	0.00	7.07	5	1,573	0.32%
2020/05/05	15	7.06	0	0.00	7.11	15	1,568	0.96%
2020/05/04	20	7.09	0	0.00	7.12	20	1,560	1.28%
2020/04/30	30	7.15	0	0.00	7.26	30	1,550	1.94%
2020/04/29	10	7.10	0	0.00	7.10	10	1,533	0.65%
2020/04/23	0	0.00	2	6.85	6.85	-2	1,532	-0.13%
2020/04/14	1	6.76	0	0.00	6.77	1	1,435	0.07%
2020/04/10	10	6.75	0	0.00	6.75	10	1,405	0.71%
2020/04/09	1	6.63	0	0.00	6.66	1	1,381	0.07%
2020/04/07	2	6.46	2	6.51	6.51	0	1,347	0.00%
2020/04/06	8	6.45	0	0.00	6.50	8	1,331	0.60%
2020/03/31	10	6.57	0	0.00	6.49	10	1,300	0.77%
2020/03/30	1	6.56	1	6.55	6.57	0	1,288	0.00%
2020/03/27	20	6.66	0	0.00	6.63	20	1,284	1.56%
2020/03/25	1	6.57	0	0.00	6.58	1	1,246	0.08%
2020/03/23	0	0.00	25	6.25	6.22	-25	1,188	-2.10%
2020/03/20	10	5.91	10	5.91	5.96	0	1,185	0.00%
2020/03/19	15	5.47	0	0.00	5.42	15	1,170	1.28%
2020/03/18	2	6.00	0	0.00	5.95	2	1,146	0.17%
2020/03/17	7	5.91	5	6.25	6.13	2	1,121	0.18%
2020/03/16	5	6.11	0	0.00	6.13	5	1,072	0.47%
2020/03/13	5	6.08	6	6.52	6.59	-1	1,013	-0.10%
2020/03/11	2	7.02	0	0.00	7.00	2	858	0.23%
2020/03/09	0	0.00	2	7.16	7.20	-2	799	-0.25%
2020/03/06	7	7.45	0	0.00	7.42	7	765	0.91%
2020/03/02	0	0.00	10	7.43	7.47	-10	757	-1.32%
2020/02/26	1	7.60	0	0.00	7.60	1	749	0.13%
2020/02/25	0	0.00	1	7.61	7.62	-1	749	-0.13%
2020/02/21	2	7.66	0	0.00	7.66	2	760	0.26%
2020/02/17	1	7.52	0	0.00	7.51	1	766	0.13%
2020/02/10	1	7.50	0	0.00	7.51	1	844	0.12%
2020/02/04	1	7.53	0	0.00	7.55	1	848	0.12%
2020/02/03	1	7.44	0	0.00	7.55	1	850	0.12%
2020/01/30	2	7.62	110	7.66	7.62	-108	839	-12.86%	大賣/鉅額交易
2020/01/20	20	7.82	0	0.00	7.83	20	812	2.46%
2020/01/17	1	7.80	0	0.00	7.80	1	812	0.12%
2020/01/15	1	7.79	0	0.00	7.79	1	837	0.12%
2020/01/14	2	7.80	0	0.00	7.80	2	832	0.24%
2020/01/09	2	7.80	0	0.00	7.77	2	831	0.24%
2020/01/08	1	7.78	5	7.78	7.77	-4	845	-0.47%
2020/01/07	2	7.81	5	7.79	7.80	-3	845	-0.35%
2020/01/06	2	7.80	0	0.00	7.79	2	853	0.23%
2020/01/03	0	0.00	10	7.83	7.83	-10	850	-1.18%
2019/12/31	2	7.81	3	7.81	7.81	-1	863	-0.12%
2019/12/30	1	7.82	25	7.83	7.82	-24	870	-2.76%
2019/12/27	5	7.85	0	0.00	7.84	5	872	0.57%
2019/12/26	5	7.88	0	0.00	7.86	5	884	0.57%
2019/12/24	2	7.81	0	0.00	7.81	2	888	0.23%
2019/12/23	2	7.82	0	0.00	7.84	2	885	0.23%
2019/12/20	4	7.82	2	7.80	7.82	2	892	0.22%
2019/12/19	1	7.80	5	7.80	7.78	-4	893	-0.45%
2019/12/18	0	0.00	5	7.82	7.80	-5	883	-0.57%
2019/12/17	0	0.00	5	7.80	7.79	-5	872	-0.57%
2019/12/16	0	0.00	25	7.78	7.76	-25	839	-2.98%
2019/12/13	32	7.77	11	7.76	7.76	21	826	2.54%
2019/12/11	0	0.00	5	7.75	7.77	-5	828	-0.60%
2019/11/26	1	7.79	4	7.78	7.79	-3	973	-0.31%
2019/11/25	20	7.77	4	7.79	7.77	16	974	1.64%
2019/11/21	0	0.00	1	7.76	7.76	-1	997	-0.10%
2019/11/18	0	0.00	5	7.75	7.73	-5	991	-0.50%
2019/11/15	1	7.73	0	0.00	7.74	1	993	0.10%
2019/11/12	0	0.00	1	7.75	7.77	-1	961	-0.10%
2019/11/11	0	0.00	5	7.75	7.74	-5	956	-0.52%
2019/11/05	5	7.71	0	0.00	7.73	5	876	0.57%
2019/10/31	1	7.69	0	0.00	7.68	1	861	0.12%
2019/10/29	0	0.00	3	7.71	7.68	-3	850	-0.35%
2019/10/18	8	7.69	0	0.00	7.71	8	829	0.96%
2019/10/17	9	7.73	0	0.00	7.73	9	826	1.09%
2019/10/14	1	7.68	0	0.00	7.67	1	827	0.12%
2019/10/08	4	7.64	0	0.00	7.65	4	812	0.49%
2019/10/03	1	7.59	0	0.00	7.60	1	793	0.13%
2019/09/25	1	7.70	0	0.00	7.71	1	884	0.11%
2019/09/23	1	7.71	0	0.00	7.72	1	886	0.11%
2019/09/18	0	0.00	2	7.75	7.73	-2	911	-0.22%
2019/09/17	10	7.70	0	0.00	7.73	10	904	1.11%
2019/09/16	57	7.76	0	0.00	7.75	57	897	6.35%
2019/09/11	121	7.69	0	0.00	7.73	121	883	13.70%	大買/鉅額交易
2019/09/09	27	7.66	1	7.67	7.67	26	855	3.04%
2019/09/06	2	7.65	0	0.00	7.65	2	846	0.24%
2019/09/05	29	7.63	0	0.00	7.65	29	846	3.42%
2019/09/04	0	0.00	4	7.63	7.65	-4	853	-0.47%
2019/09/02	0	0.00	1	7.62	7.64	-1	882	-0.11%
2019/08/26	1	7.61	0	0.00	7.61	1	942	0.11%
2019/08/22	1	7.72	0	0.00	7.72	1	1,013	0.10%
2019/08/14	1	7.77	0	0.00	7.77	1	1,174	0.09%
2019/08/13	3	7.80	2	7.81	7.78	1	1,179	0.08%
2019/08/08	1	7.80	0	0.00	7.79	1	1,189	0.08%
2019/08/07	7	7.81	0	0.00	7.78	7	1,211	0.58%
2019/07/24	0	0.00	2	7.90	7.88	-2	1,274	-0.16%
2019/07/16	0	0.00	10	7.88	7.96	-10	1,251	-0.80%
2019/07/05	10	7.95	0	0.00	7.97	10	1,270	0.79%
2019/07/04	0	0.00	1	7.93	7.93	-1	1,278	-0.08%
2019/07/03	0	0.00	1	7.93	7.87	-1	1,278	-0.08%
2019/07/02	2	8.03	3	7.94	7.96	-1	1,255	-0.08%
2019/06/27	3	8.24	0	0.00	8.28	3	1,190	0.25%
2019/06/26	10	8.28	0	0.00	8.25	10	1,185	0.84%
2019/06/13	5	8.28	0	0.00	8.27	5	1,174	0.43%
2019/05/31	8	8.50	6	8.41	8.43	2	1,116	0.18%
2019/05/30	5	8.25	12	8.40	8.49	-7	1,102	-0.64%
2019/05/29	0	0.00	3	8.21	8.22	-3	1,042	-0.29%
2019/05/27	0	0.00	20	8.25	8.23	-20	969	-2.06%
2019/05/22	20	7.90	0	0.00	7.93	20	857	2.33%
2019/05/10	1	7.92	0	0.00	7.91	1	780	0.13%
2019/04/25	1	7.82	0	0.00	7.82	1	702	0.14%
2019/04/02	6	7.79	6	7.80	7.79	0	607	0.00%
2019/04/01	6	7.78	0	0.00	7.78	6	590	1.02%
2019/03/29	2	7.82	0	0.00	7.84	2	578	0.35%
2019/03/18	0	0.00	5	7.97	7.97	-5	491	-1.02%
2019/03/15	14	7.96	9	7.97	7.97	5	481	1.04%
2019/03/14	1	7.75	0	0.00	7.73	1	446	0.22%
2019/03/07	2	7.65	0	0.00	7.66	2	440	0.45%
2019/03/06	1	7.65	0	0.00	7.69	1	422	0.24%
2019/03/04	0	0.00	1	7.82	7.80	-1	361	-0.28%
2019/02/25	1	7.88	0	0.00	7.91	1	340	0.29%
2019/02/18	1	7.87	0	0.00	7.89	1	334	0.30%
2018/12/14	0	0.00	20	7.96	7.95	-20	681	-2.94%
2018/11/16	0	0.00	1	8.24	8.17	-1	755	-0.13%
2018/10/24	1	7.58	0	0.00	7.61	1	677	0.15%
2018/10/11	1	7.88	0	0.00	7.68	1	642	0.16%
2018/09/27	0	0.00	20	8.27	8.26	-20	596	-3.35%
2018/09/04	0	0.00	2.4	8.20	8.21	-2.4	587	-0.41%
2018/08/20	1	8.19	0	0.00	8.24	1	728	0.14%
2018/07/16	1	8.15	0	0.00	8.17	1	812	0.12%
2018/07/10	0	0.00	30	8.44	8.40	-30	816	-3.67%
2018/06/13	0	0.00	2	8.50	8.51	-2	881	-0.23%
2018/06/08	2	8.57	0	0.00	8.56	2	860	0.23%
2018/06/05	4	8.47	0	0.00	8.50	4	812	0.49%
2018/05/29	0	0.00	25	8.50	8.52	-25	802	-3.12%
2018/05/21	1	8.50	0	0.00	8.50	1	928	0.11%
2018/05/03	1	8.52	0	0.00	8.53	1	1,085	0.09%
2018/04/30	5	8.63	0	0.00	8.65	5	1,118	0.45%
2018/04/19	1	8.59	0	0.00	8.61	1	1,416	0.07%
2018/04/17	1	8.65	0	0.00	8.59	1	1,493	0.07%
2018/04/16	2	8.69	0	0.00	8.70	2	1,493	0.13%
2018/03/30	0	0.00	5	8.72	8.71	-5	1,664	-0.30%
2018/03/28	0	0.00	10	8.68	8.70	-10	1,677	-0.60%
2018/03/23	3	8.69	0	0.00	8.69	3	1,703	0.18%
2018/03/16	1	8.78	0	0.00	8.78	1	1,673	0.06%
2018/03/15	1	8.79	0	0.00	8.80	1	1,689	0.06%
2018/03/08	0	0.00	1	8.78	8.79	-1	1,711	-0.06%
2018/03/07	1	8.79	0	0.00	8.79	1	1,724	0.06%
2018/03/06	2	8.81	0	0.00	8.80	2	1,779	0.11%
2018/03/05	1	8.86	0	0.00	8.85	1	1,933	0.05%
2018/03/01	1	8.90	0	0.00	8.89	1	1,968	0.05%
2018/02/27	0	0.00	10	8.81	9.07	-10	1,965	-0.51%
2018/02/23	5	8.78	0	0.00	8.79	5	1,986	0.25%
2018/02/21	10	8.78	0	0.00	8.79	10	2,129	0.47%
2018/02/12	10	8.71	0	0.00	8.72	10	2,131	0.47%
2018/02/07	1	8.71	1	8.75	8.76	0	2,181	0.00%
2018/02/06	0	0.00	5	8.70	8.70	-5	2,267	-0.22%
2018/02/05	2	8.90	0	0.00	8.90	2	2,215	0.09%
2018/01/29	1	9.05	2	9.06	9.05	-1	2,137	-0.05%
2018/01/24	0	0.00	1	9.08	9.07	-1	2,088	-0.05%
2018/01/22	2	9.10	3	9.12	9.12	-1	1,994	-0.05%
2018/01/19	9	8.99	0	0.00	9.01	9	1,944	0.46%
2018/01/17	0	0.00	2	9.03	9.03	-2	1,857	-0.11%
2018/01/15	0	0.00	1	8.99	8.98	-1	1,768	-0.06%
2018/01/05	5	8.92	0	0.00	8.92	5	1,549	0.32%