聯邦銀 (2838)-臺銀-高雄券商分點個股進出

台股 » 個股 » 聯邦銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯邦銀

(2838)

可現股當沖

股價
15.55
漲跌
▼0.10
漲幅
-0.64%
成交量
1,293張
產業
上市金融類股▼1.10%
230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

聯邦銀 (2838)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/05/14	4	15.55	0	0.00	15.55	4	2,113	0.19%
2024/05/13	1	15.60	0	0.00	15.65	1	2,108	0.05%
2024/05/09	2	15.58	0	0.00	15.55	2	2,089	0.10%
2024/05/08	1	15.65	0	0.00	15.60	1	2,088	0.05%
2024/05/07	10	15.60	0	0.00	15.65	10	2,099	0.48%
2024/05/06	21	15.55	0	0.00	15.70	21	2,075	1.01%
2024/05/03	19	15.45	15	15.45	15.45	4	2,000	0.20%
2024/04/30	5	15.35	0	0.00	15.40	5	1,933	0.26%
2024/04/29	8	15.40	5	15.40	15.45	3	1,909	0.16%
2024/04/26	9	15.10	0	0.00	15.10	9	1,869	0.48%
2024/04/24	25	15.22	13	15.20	15.15	12	1,858	0.65%
2024/04/22	0	0.00	1	14.95	15.05	-1	1,908	-0.05%
2024/04/19	3	14.78	2	14.75	14.85	1	1,884	0.05%
2024/04/18	4	14.88	0	0.00	15.00	4	1,842	0.22%
2024/04/16	11	15.06	3	15.07	14.95	8	1,765	0.45%
2024/04/12	3	15.40	0	0.00	15.40	3	1,693	0.18%
2024/04/10	50	15.40	20	15.39	15.45	30	1,674	1.79%
2024/04/09	0	0.00	1	15.25	15.30	-1	1,664	-0.06%
2024/04/08	21	15.15	5	15.20	15.20	16	1,650	0.97%
2024/04/03	5	15.10	0	0.00	15.10	5	1,652	0.30%
2024/03/29	0	0.00	20	15.20	15.25	-20	1,638	-1.22%
2024/03/27	1	15.10	0	0.00	15.10	1	1,592	0.06%
2024/03/25	23	15.08	0	0.00	15.15	23	1,574	1.46%
2024/03/22	1	15.20	0	0.00	15.25	1	1,573	0.06%
2024/03/21	3	15.13	2	15.20	15.20	1	1,554	0.06%
2024/03/20	5	15.00	7.6	15.00	15.00	-2.6	1,551	-0.17%
2024/03/19	1.8	15.10	0	0.00	15.10	1.8	1,540	0.12%
2024/03/18	0	0.00	1	15.40	15.10	-1	1,552	-0.06%
2024/03/15	0	0.00	4	15.45	15.25	-4	1,536	-0.26%
2024/03/14	5	15.60	0	0.00	15.60	5	1,482	0.34%
2024/03/12	11	15.31	0	0.00	15.30	11	1,410	0.78%
2024/03/08	1	14.60	1	14.70	14.70	0	1,305	0.00%
2024/03/07	5	14.65	0	0.00	14.65	5	1,281	0.39%
2024/03/06	1	14.70	0	0.00	14.70	1	1,273	0.08%
2024/03/05	10	14.45	0.3	14.65	14.65	9.7	1,310	0.74%
2024/02/29	1	14.25	0	14.35	14.20	1	1,266	0.08%
2024/02/26	6	14.10	0	0.00	14.15	6	1,255	0.48%
2024/02/21	0	0.00	8	14.13	14.10	-8	1,336	-0.60%
2024/02/19	0	0.00	6	14.10	14.15	-6	1,384	-0.43%
2024/02/16	5	14.00	0	0.00	14.00	5	1,405	0.36%
2024/02/05	7	14.15	0	0.00	14.15	7	1,381	0.51%
2024/02/02	2	14.25	0	0.00	14.35	2	1,379	0.14%
2024/01/31	2	14.15	0	0.00	14.15	2	1,381	0.14%
2024/01/30	6	14.28	0	0.00	14.15	6	1,367	0.44%
2024/01/29	3	14.35	0	0.00	14.30	3	1,365	0.22%
2024/01/17	5	13.93	0	0.00	13.85	5	1,373	0.36%
2024/01/16	1.3	14.14	0	0.00	14.05	1.3	1,335	0.10%
2024/01/12	3	14.25	0	0.00	14.25	3	1,315	0.23%
2024/01/05	0	0.00	0.3	14.30	14.30	-0.3	1,384	-0.02%
2023/12/26	0	0.00	1	14.25	14.35	-1	1,552	-0.06%
2023/12/18	0	0.00	1.2	14.30	14.30	-1.2	1,730	-0.07%
2023/12/15	0	0.00	3	14.40	14.35	-3	1,776	-0.17%
2023/12/12	0	0.00	3	14.10	14.10	-3	3,927	-0.08%
2023/12/11	5	14.05	0	0.00	14.05	5	3,994	0.13%
2023/12/06	3	14.05	0	0.00	14.05	3	4,113	0.07%
2023/11/30	7	13.96	0	0.00	13.90	7	4,182	0.17%
2023/11/28	0	0.00	1	14.20	14.15	-1	4,197	-0.02%
2023/11/27	1	14.00	0	0.00	14.05	1	4,356	0.02%
2023/11/13	6	13.21	0	0.00	13.25	6	4,255	0.14%
2023/11/10	6	13.29	0	0.00	13.30	6	4,267	0.14%
2023/11/09	4	13.35	0	0.00	13.35	4	4,261	0.09%
2023/11/08	1	13.45	0	0.00	13.45	1	4,269	0.02%
2023/10/30	1	13.15	0	0.00	13.15	1	4,274	0.02%
2023/10/26	5	13.15	0	0.00	13.10	5	4,300	0.12%
2023/10/23	1	13.25	0	0.00	13.15	1	4,361	0.02%
2023/10/20	3	13.20	0	0.00	13.15	3	4,384	0.07%
2023/10/19	2	13.35	0	0.00	13.35	2	4,391	0.05%
2023/10/18	0	0.00	10	13.40	13.30	-10	4,407	-0.23%
2023/10/16	1	13.55	0	0.00	13.55	1	4,371	0.02%
2023/10/13	1	13.40	0	0.00	13.50	1	4,381	0.02%
2023/10/12	0	13.55	0	0.00	13.50	0	4,386	0.00%
2023/10/11	10	13.50	0	0.00	13.50	10	4,378	0.23%
2023/10/06	5	13.55	0	0.00	13.45	5	4,346	0.12%
2023/10/05	0	0.00	1	13.30	13.35	-1	4,314	-0.02%
2023/10/04	3	13.18	0	0.00	13.10	3	4,268	0.07%
2023/10/03	0.5	13.35	0	0.00	13.30	0.5	4,251	0.01%
2023/10/02	1	13.30	0	0.00	13.25	1	4,247	0.02%
2023/09/28	0	13.35	0	0.00	13.30	0	4,217	0.00%
2023/09/27	1	13.35	0	0.00	13.40	1	4,194	0.02%
2023/09/26	0.1	13.45	0	0.00	13.35	0.1	4,178	0.00%
2023/09/25	2	13.55	0	0.00	13.40	2	4,161	0.05%
2023/09/21	8.1	13.34	0	0.00	13.35	8.1	4,040	0.20%
2023/09/20	0.1	13.45	0	0.00	13.40	0.1	3,991	0.00%
2023/09/19	5	13.32	0	0.00	13.30	5	3,945	0.13%
2023/09/18	66.2	13.64	0.6	13.45	13.35	65.6	3,829	1.71%
2023/09/15	0.1	13.98	1	14.10	13.55	-0.9	3,518	-0.03%
2023/09/14	2	13.85	0	0.00	13.85	2	1,756	0.11%
2023/09/13	2.2	13.92	6	13.85	13.85	-3.8	1,672	-0.23%
2023/09/12	0.1	13.90	0	0.00	14.05	0.1	1,600	0.01%
2023/09/11	0.1	14.05	0	0.00	13.95	0.1	1,577	0.01%
2023/09/07	0.1	14.15	0	0.00	14.05	0.1	1,534	0.00%
2023/09/06	0.1	14.30	0	0.00	14.30	0.1	1,483	0.00%
2023/09/05	1	14.35	0	14.40	14.35	1	1,461	0.07%
2023/09/04	0.1	14.35	0	0.00	14.35	0.1	1,452	0.01%
2023/09/01	4	14.40	0	0.00	14.30	4	1,425	0.28%
2023/08/31	2.1	14.50	0	14.45	14.45	2.1	1,379	0.15%
2023/08/30	0.1	14.45	0	0.00	14.40	0.1	1,215	0.01%
2023/08/29	0.1	14.46	0	0.00	14.45	0.1	1,182	0.01%
2023/08/28	1.1	14.45	0	0.00	14.40	1.1	1,152	0.09%
2023/08/25	0.1	14.55	0	0.00	14.45	0.1	1,154	0.01%
2023/08/24	3	14.50	0	0.00	14.60	3	1,142	0.26%
2023/08/23	0	0.00	0.2	14.75	14.60	-0.2	1,123	-0.02%
2023/08/21	0	0.00	0.9	14.75	14.75	-0.9	1,114	-0.08%
2023/08/18	0	0.00	6.3	14.57	14.70	-6.3	1,125	-0.56%
2023/08/17	1	14.65	0.1	14.70	14.50	1	1,119	0.08%
2023/08/16	2	14.70	0	0.00	14.70	2	1,103	0.18%
2023/08/15	0.1	14.90	1	15.10	14.90	-0.9	1,100	-0.08%
2023/08/14	0.2	15.07	0	0.00	14.85	0.2	1,120	0.02%
2023/08/11	1.1	15.20	0	0.00	15.20	1.1	1,142	0.09%
2023/08/08	1.6	15.33	2.4	15.38	15.35	-0.8	1,140	-0.07%
2023/08/07	0.1	15.53	0.4	15.60	15.50	-0.3	1,127	-0.03%
2023/08/04	0.2	15.50	0	0.00	15.55	0.2	1,118	0.02%
2023/08/02	2	15.55	0	0.00	15.50	2	1,110	0.18%
2023/08/01	0.2	15.69	0	0.00	15.70	0.2	1,092	0.02%
2023/07/28	0.3	15.80	0	0.00	15.80	0.3	1,059	0.03%
2023/07/27	0.2	15.80	0	0.00	15.80	0.2	1,035	0.02%
2023/07/26	3.1	15.49	2.4	15.51	15.60	0.6	1,020	0.06%
2023/07/25	0	0.00	2	16.33	16.30	-2	984	-0.20%
2023/07/24	2.5	16.17	0	0.00	16.15	2.5	958	0.26%
2023/07/19	2	16.28	0	0.00	16.20	2	908	0.22%
2023/07/18	1	16.55	1	16.70	16.45	0	891	0.00%
2023/07/11	1	16.40	0	0.00	16.40	1	826	0.12%
2023/07/10	0	0.00	0.6	16.50	16.40	-0.6	817	-0.07%
2023/07/05	0.9	16.60	13	16.60	16.45	-12.1	781	-1.55%
2023/07/04	0	0.00	0.9	16.60	16.55	-0.9	769	-0.11%
2023/06/28	2	16.35	0	0.00	16.35	2	823	0.24%
2023/06/27	0	0.00	1	16.40	16.40	-1	825	-0.12%
2023/06/20	0.1	16.50	0	0.00	16.50	0.1	798	0.01%
2023/06/19	0.1	16.60	0	16.65	16.60	0.1	793	0.01%
2023/06/16	0.1	16.70	0	0.00	16.80	0.1	789	0.01%
2023/06/15	0.2	16.70	0	0.00	16.75	0.2	787	0.02%
2023/06/14	0.2	16.75	0	0.00	16.75	0.2	784	0.03%
2023/06/13	0	0.00	1	16.95	16.85	-1	799	-0.13%
2023/06/09	0.1	16.75	0	0.00	16.85	0.1	808	0.01%
2023/05/29	0.1	16.30	0	0.00	16.30	0.1	806	0.01%
2023/05/26	0.2	16.27	0	0.00	16.35	0.2	808	0.02%
2023/05/25	0.2	16.42	0	0.00	16.40	0.2	810	0.02%
2023/05/24	1	16.60	0	0.00	16.60	1	816	0.12%
2023/05/10	0	0.00	0.4	16.20	16.20	-0.4	781	-0.06%
2023/05/05	0	0.00	1	16.15	16.20	-1	813	-0.12%
2023/05/04	0	0.00	1	16.15	16.15	-1	814	-0.12%
2023/04/27	0	0.00	1	16.05	16.00	-1	853	-0.12%
2023/04/26	1	15.80	1	16.00	15.90	0	849	0.00%
2023/04/07	1.6	15.75	0	0.00	15.65	1.6	830	0.19%
2023/03/29	0	0.00	10	15.50	15.50	-10	789	-1.27%
2023/03/23	0.1	15.45	0	0.00	15.60	0.1	803	0.01%
2023/03/22	0.1	15.40	0	0.00	15.50	0.1	814	0.01%
2023/03/21	0	15.25	0	0.00	15.35	0	815	0.00%
2023/03/20	1.2	15.26	0	0.00	15.25	1.2	817	0.14%
2023/03/17	6.1	15.36	3.4	15.40	15.40	2.7	828	0.32%
2023/03/16	0.2	15.50	0	0.00	15.20	0.2	831	0.02%
2023/03/14	0.1	16.00	0	0.00	15.95	0.1	811	0.01%
2023/03/13	0	16.05	0	0.00	16.15	0	820	0.00%
2023/03/10	0.1	16.10	0	0.00	16.20	0.1	817	0.01%
2023/03/07	0	16.10	0	0.00	16.10	0	839	0.00%
2023/03/06	0.1	16.15	0	0.00	16.10	0.1	854	0.01%
2023/03/03	0.1	16.00	0	0.00	16.00	0.1	854	0.01%
2023/03/01	0.2	16.10	0	0.00	16.05	0.2	926	0.02%
2023/02/24	0.1	16.15	0	0.00	16.25	0.1	921	0.01%
2023/02/23	10.2	16.20	0	0.00	16.20	10.2	926	1.10%
2023/02/22	0	0.00	2	16.15	16.25	-2	921	-0.22%
2023/02/20	0.2	16.30	2.4	16.38	16.30	-2.2	929	-0.23%
2023/02/17	0.4	16.50	0	0.00	16.40	0.4	944	0.04%
2023/02/16	1.2	16.64	3	16.62	16.70	-1.8	969	-0.19%
2023/02/02	0.4	16.15	0	0.00	16.25	0.4	1,040	0.04%
2023/01/16	1	15.95	0	0.00	15.95	1	1,068	0.09%
2023/01/04	1.9	15.95	0	0.00	16.05	1.9	1,308	0.15%
2023/01/03	0	0.00	0.6	15.90	15.95	-0.6	1,342	-0.04%
2022/12/27	0.4	16.00	0	0.00	16.00	0.4	1,410	0.03%
2022/12/20	0.6	15.85	0	0.00	15.90	0.6	1,617	0.04%
2022/12/19	0	0.00	7.4	15.90	16.00	-7.4	1,680	-0.44%
2022/12/08	0	0.00	3	15.85	15.90	-3	3,361	-0.09%
2022/12/07	1	16.05	0	0.00	16.15	1	3,452	0.03%
2022/12/02	1	16.15	0	0.00	16.10	1	3,644	0.03%
2022/11/29	2	16.10	0	0.00	16.20	2	3,843	0.05%
2022/11/28	0	16.05	2	16.00	16.25	-2	3,900	-0.05%
2022/11/25	0	0.00	2.1	16.40	16.25	-2.1	3,939	-0.05%
2022/11/23	1	16.40	0.3	16.20	16.35	0.7	4,044	0.02%
2022/11/21	1	16.00	0	0.00	16.00	1	4,150	0.02%
2022/11/16	0.2	15.80	0.1	16.00	15.80	0.1	4,411	0.00%
2022/11/15	1	16.25	0	0.00	16.30	1	4,484	0.02%
2022/11/10	0.2	15.68	0	0.00	15.70	0.2	4,496	0.00%
2022/11/09	0.5	16.16	0.5	16.55	16.05	0	4,509	0.00%
2022/11/04	0	0.00	1	15.64	16.00	-1	4,443	-0.02%
2022/11/03	0	0.00	1	15.45	15.40	-1	4,410	-0.02%
2022/11/01	2	15.45	4.3	15.33	15.50	-2.3	4,419	-0.05%
2022/10/26	0	0.00	1	15.00	15.10	-1	4,430	-0.02%
2022/10/25	0	0.00	1	14.80	14.75	-1	4,413	-0.02%
2022/10/21	1.1	14.36	1	14.40	14.35	0.1	4,379	0.00%
2022/10/19	0	0.00	1.1	14.95	14.45	-1.1	4,328	-0.02%
2022/10/18	0	0.00	2	14.88	15.05	-2	4,329	-0.05%
2022/10/17	1	14.50	4.3	14.43	14.55	-3.3	4,340	-0.08%
2022/10/12	0	0.00	2	14.52	14.60	-2	4,471	-0.04%
2022/10/11	1.1	14.45	1	14.55	14.55	0.1	4,536	0.00%
2022/10/07	0.2	14.58	0	0.00	14.55	0.2	4,534	0.00%
2022/10/04	0.1	14.70	0	0.00	14.80	0.1	4,580	0.00%
2022/09/30	0	14.65	1	14.70	14.90	-1	4,620	-0.02%
2022/09/29	1.1	14.89	0	0.00	14.80	1.1	4,585	0.02%
2022/09/28	0.4	14.80	0	0.00	14.85	0.4	4,640	0.01%
2022/09/27	0	0.00	1	14.95	14.90	-1	4,675	-0.02%
2022/09/26	1	15.00	0.1	14.95	14.85	0.9	4,671	0.02%
2022/09/22	1.1	15.10	11	15.11	15.20	-9.9	4,650	-0.21%
2022/09/21	1	15.60	2	15.53	15.50	-1	4,583	-0.02%
2022/09/20	1	16.00	0	0.00	15.85	1	4,538	0.02%
2022/09/16	0	0.00	4	16.40	16.75	-4	4,443	-0.09%
2022/09/15	0	0.00	90.4	16.46	16.70	-90.4	3,341	-2.71%
2022/09/13	0.5	16.40	0	0.00	16.40	0.5	3,084	0.02%
2022/09/12	2	16.15	1	16.50	16.50	1	3,016	0.03%
2022/09/08	0	0.00	1.2	16.28	16.25	-1.2	2,950	-0.04%
2022/09/07	0.1	15.90	4.2	16.00	15.95	-4	2,916	-0.14%
2022/09/06	2	16.40	7.9	16.34	16.20	-5.9	2,872	-0.21%
2022/09/05	0.4	16.09	1.1	16.05	16.10	-0.7	2,800	-0.02%
2022/09/02	1	16.45	1	16.55	16.35	0	2,761	0.00%
2022/09/01	0	0.00	1	16.25	16.25	-1	2,712	-0.04%
2022/08/31	0	0.00	3	16.52	16.50	-3	2,659	-0.11%
2022/08/29	0	0.00	2	16.13	16.05	-2	2,560	-0.08%
2022/08/26	1	16.55	1	16.45	16.60	0	2,478	0.00%
2022/08/25	0	0.00	1	16.25	16.25	-1	2,409	-0.04%
2022/08/24	0	0.00	3.1	15.77	15.95	-3.1	2,352	-0.13%
2022/08/23	0	0.00	0.4	15.53	15.60	-0.4	2,254	-0.02%
2022/08/22	0	0.00	3	15.23	15.30	-3	2,175	-0.14%
2022/08/19	0	0.00	3	14.85	14.85	-3	2,099	-0.14%
2022/08/18	0	0.00	12	14.65	14.70	-12	2,081	-0.58%
2022/08/17	0	0.00	5	14.48	14.40	-5	2,070	-0.24%
2022/08/16	0	0.00	1	14.25	14.15	-1	2,044	-0.05%
2022/08/12	1	13.70	0	0.00	13.70	1	2,035	0.05%
2022/08/11	0	0.00	1	13.80	13.80	-1	2,037	-0.05%
2022/08/04	0.1	12.80	0	0.00	12.80	0.1	2,157	0.00%
2022/08/03	1	12.95	0	0.00	12.95	1	2,164	0.05%
2022/08/02	0	13.25	0	0.00	13.15	0	2,209	0.00%
2022/07/29	0	0.00	1	13.45	13.35	-1	2,342	-0.04%
2022/07/27	1	13.50	0	0.00	13.50	1	2,367	0.04%
2022/07/26	1	13.50	3	13.70	13.70	-2	2,388	-0.08%
2022/07/25	1	13.65	5	13.69	13.65	-4	2,379	-0.17%
2022/07/22	5	13.34	13	13.33	13.40	-8	2,385	-0.34%
2022/07/21	0	0.00	3	12.95	13.00	-3	2,404	-0.12%
2022/07/20	0	0.00	1.9	12.77	12.50	-1.9	2,398	-0.08%
2022/07/19	3	12.85	3	12.97	12.80	0	2,398	0.00%
2022/07/18	1	12.60	1.9	12.50	12.50	-0.9	2,390	-0.04%
2022/07/15	0.1	12.15	0	0.00	12.30	0.1	2,368	0.00%
2022/07/13	5.2	12.25	2	12.40	12.40	3.2	2,413	0.13%
2022/07/12	1.1	12.31	0	0.00	12.30	1.1	2,446	0.05%
2022/07/11	4.1	12.90	1	12.75	12.85	3.1	2,472	0.13%
2022/07/08	2	13.68	2	13.45	13.45	0	2,544	0.00%
2022/07/07	2	13.60	0	0.00	13.65	2	2,646	0.08%
2022/07/06	6.2	13.72	2.9	13.53	13.65	3.3	2,746	0.12%
2022/07/05	4.5	15.70	0	0.00	15.70	4.5	2,793	0.16%
2022/07/04	3.5	15.62	1	15.85	15.50	2.5	2,782	0.09%
2022/07/01	0.9	15.30	8	15.30	15.35	-7.1	2,932	-0.24%
2022/06/30	1.7	15.24	10	15.15	15.30	-8.4	3,003	-0.28%
2022/06/28	2.8	15.61	3	15.60	15.60	-0.2	3,264	-0.01%
2022/06/24	0	0.00	3	15.65	15.70	-3	3,306	-0.09%
2022/06/22	0	14.95	0	0.00	15.15	0	3,392	0.00%
2022/06/21	0	0.00	1	15.00	15.10	-1	3,448	-0.03%
2022/06/17	1	14.60	0	0.00	14.70	1	3,588	0.03%
2022/06/15	0	0.00	1	14.80	14.85	-1	3,723	-0.03%
2022/06/14	1	14.30	0	0.00	14.60	1	3,770	0.03%
2022/06/13	2	14.25	0	0.00	14.35	2	3,833	0.05%
2022/06/09	0	0.00	1	14.65	14.70	-1	3,857	-0.03%
2022/06/07	0.1	14.70	0	0.00	14.75	0.1	3,913	0.00%
2022/06/06	5	14.80	0	0.00	14.90	5	3,980	0.13%
2022/06/02	0	14.90	0	0.00	14.85	0	4,095	0.00%
2022/05/31	0	0.00	1	14.90	14.85	-1	4,177	-0.02%
2022/05/19	0	14.30	0	0.00	14.30	0	4,544	0.00%
2022/05/16	4.5	14.23	0	0.00	14.25	4.5	4,549	0.10%
2022/05/12	4.1	14.36	0	0.00	14.20	4.1	4,537	0.09%
2022/05/10	5.1	14.66	5	14.95	15.05	0.1	4,489	0.00%
2022/05/09	4.1	14.91	2.3	14.83	14.85	1.8	4,490	0.04%
2022/05/06	0.4	15.81	3.1	15.72	15.65	-2.7	4,417	-0.06%
2022/05/05	1	16.00	0	0.00	16.00	1	4,424	0.02%
2022/05/03	0.2	16.00	1	15.95	16.05	-0.8	4,436	-0.02%
2022/04/29	0.2	16.35	0	0.00	16.20	0.2	4,469	0.00%
2022/04/27	2	16.30	0	0.00	16.30	2	4,503	0.04%
2022/04/26	0	0.00	2	16.75	16.75	-2	4,472	-0.04%
2022/04/25	0.4	16.70	0	0.00	16.65	0.4	4,457	0.01%
2022/04/22	4	16.85	0	0.00	17.05	4	4,491	0.09%
2022/04/21	1	16.45	0	0.00	16.95	1	4,499	0.02%
2022/04/20	1.1	16.21	2	16.30	16.75	-0.9	4,552	-0.02%
2022/04/19	3	16.13	9	16.06	16.30	-6	4,805	-0.12%
2022/04/18	2.6	15.84	0	0.00	15.95	2.6	4,850	0.05%
2022/04/15	0.2	16.40	3	16.35	16.30	-2.8	4,799	-0.06%
2022/04/14	4.1	16.18	0	0.00	16.15	4.1	4,752	0.09%
2022/04/13	9.2	16.47	0	0.00	16.50	9.2	4,644	0.20%
2022/04/12	14.2	16.72	2.5	16.73	16.70	11.7	4,534	0.26%
2022/04/11	5.2	17.22	1	17.15	17.30	4.2	4,415	0.10%
2022/04/08	0	0.00	1	17.50	17.50	-1	4,315	-0.02%
2022/04/07	13	17.35	1	17.05	17.00	12	4,260	0.28%
2022/04/06	2	17.20	0	0.00	17.65	2	4,093	0.05%
2022/04/01	3.5	17.21	0	0.00	17.25	3.5	4,022	0.09%
2022/03/31	0	0.00	13	17.02	17.20	-13	3,922	-0.33%
2022/03/30	0	0.00	23	16.17	16.50	-23	3,729	-0.62%
2022/03/29	82	16.30	0	0.00	16.05	82	3,682	2.23%
2022/03/28	2	15.60	7	15.83	16.15	-5	3,660	-0.14%
2022/03/25	9.3	15.86	5	15.80	15.90	4.3	3,597	0.12%
2022/03/24	0.1	16.35	0	0.00	16.30	0.1	3,502	0.00%
2022/03/23	1.2	15.73	7.8	16.06	16.30	-6.6	3,427	-0.19%
2022/03/22	3	15.42	9	15.48	15.70	-6	3,323	-0.18%
2022/03/21	23	15.61	2	15.53	15.55	21	3,278	0.64%
2022/03/18	2.5	15.26	5	15.24	15.15	-2.5	3,246	-0.08%
2022/03/17	3	14.95	2	15.00	14.85	1	3,186	0.03%
2022/03/16	8	14.74	5	14.75	14.75	3	3,131	0.10%
2022/03/14	4.9	14.49	0.9	14.50	14.50	4	3,101	0.13%
2022/03/11	1.8	14.43	0.8	14.45	14.45	1	3,103	0.03%
2022/03/10	1.7	14.40	5	14.30	14.40	-3.3	3,081	-0.11%
2022/03/09	1	14.00	0	0.00	14.00	1	3,060	0.03%
2022/03/08	8	13.73	21.1	13.77	13.85	-13.1	2,981	-0.44%
2022/03/07	3	13.08	10	13.13	13.10	-7	2,885	-0.24%
2022/03/04	2	13.50	0	0.00	13.45	2	2,841	0.07%
2022/03/03	1	13.60	0	0.00	13.60	1	2,829	0.04%
2022/03/02	5	13.60	3	13.70	13.65	2	2,844	0.07%
2022/03/01	5	13.90	0	0.00	13.70	5	2,819	0.18%
2022/02/24	5	13.63	30.6	13.68	13.60	-25.6	2,597	-0.99%
2022/02/23	2	13.95	0	0.00	13.95	2	2,551	0.08%
2022/02/22	19	13.92	0	0.00	13.95	19	2,564	0.74%
2022/02/21	7.4	14.18	5	14.25	14.20	2.4	2,533	0.09%
2022/02/18	0	0.00	2	14.40	14.45	-2	2,539	-0.08%
2022/02/17	5	14.45	0	0.00	14.45	5	2,550	0.20%
2022/02/16	2	14.38	9	14.34	14.35	-7	2,569	-0.27%
2022/02/15	2	14.38	0	0.00	14.40	2	2,555	0.08%
2022/02/11	1	14.45	1	14.50	14.50	0	2,538	0.00%
2022/02/10	6	14.46	0	0.00	14.50	6	2,560	0.23%
2022/02/09	3	14.55	1	14.60	14.55	2	2,561	0.08%
2022/02/08	2	14.73	8	14.75	14.75	-6	2,526	-0.24%
2022/02/07	10	14.55	3	14.50	14.55	7	2,517	0.28%
2022/01/24	0	0.00	4	14.10	14.30	-4	2,463	-0.16%
2022/01/21	3	14.25	23	14.28	14.15	-20	2,417	-0.83%
2022/01/20	3	14.35	3	14.55	14.50	0	2,372	0.00%
2022/01/19	0.8	14.70	0	0.00	14.60	0.8	2,635	0.03%
2022/01/18	5	14.70	3	14.65	14.75	2	2,626	0.08%
2022/01/17	4.2	14.44	5	14.57	14.45	-0.9	2,615	-0.03%
2022/01/14	15	14.95	0	0.00	14.80	15	2,528	0.59%
2022/01/13	6	14.96	2	14.98	15.05	4	2,514	0.16%
2022/01/12	23	14.87	13	14.85	14.85	10	2,403	0.42%
2022/01/11	6	14.09	5.9	14.09	14.20	0.1	2,135	0.01%
2022/01/10	10	13.75	2	13.82	13.85	8	2,068	0.39%
2022/01/05	0	0.00	3	13.53	13.50	-3	2,061	-0.15%
2022/01/04	20	13.40	0	0.00	13.50	20	2,061	0.97%
2022/01/03	1	13.35	0.3	13.40	13.40	0.7	2,055	0.04%
2021/12/30	14	13.69	0	0.00	13.60	14	2,045	0.68%
2021/12/29	2	13.50	0	0.00	13.75	2	2,021	0.10%
2021/12/28	0	0.00	3	13.43	13.40	-3	1,985	-0.15%
2021/12/27	1	13.05	0	0.00	13.15	1	1,958	0.05%
2021/12/23	5	13.05	0	0.00	13.05	5	1,961	0.25%
2021/12/20	0	0.00	1	13.05	13.05	-1	1,965	-0.05%
2021/12/17	2	12.95	0	0.00	13.10	2	1,958	0.10%
2021/12/16	0	0.00	0.7	13.00	13.00	-0.7	1,956	-0.04%
2021/12/15	6	13.00	0	0.00	12.95	6	1,964	0.31%
2021/12/14	1	13.00	11	13.12	13.05	-10	1,973	-0.51%
2021/12/13	10	13.30	9.9	13.25	13.25	0.1	1,933	0.00%
2021/12/09	0	0.00	1	12.90	12.95	-1	1,884	-0.05%
2021/12/06	0	0.00	2	12.35	12.35	-2	1,784	-0.11%
2021/12/03	10	12.30	0	0.00	12.25	10	1,795	0.56%
2021/12/01	2	12.25	0	0.00	12.40	2	1,775	0.11%
2021/11/26	3	12.18	31	12.25	12.15	-28	1,862	-1.50%
2021/11/25	0	0.00	2	12.30	12.30	-2	1,963	-0.10%
2021/11/22	15	12.25	0	0.00	12.30	15	2,057	0.73%
2021/11/17	0	0.00	2	12.15	12.30	-2	2,027	-0.10%
2021/11/16	0	0.00	0.2	12.10	12.15	-0.2	1,992	-0.01%
2021/11/15	5	12.10	3	12.05	12.10	2	1,990	0.10%
2021/11/08	5	11.85	0	0.00	11.90	5	1,960	0.26%
2021/11/05	0	0.00	1	11.85	11.85	-1	1,951	-0.05%
2021/11/03	10	11.85	0	0.00	11.85	10	1,922	0.52%
2021/11/02	10	11.80	0	0.00	11.75	10	1,923	0.52%
2021/11/01	10	11.80	0	0.00	11.85	10	1,925	0.52%
2021/10/27	0.8	11.85	0	0.00	11.90	0.8	1,930	0.04%
2021/10/22	0.1	11.75	0	0.00	11.80	0.1	1,658	0.01%
2021/10/13	0	0.00	1.3	11.65	11.70	-1.3	1,604	-0.08%
2021/09/14	0	0.00	3	11.75	11.75	-3	1,630	-0.18%
2021/09/08	0	0.00	2	11.75	11.75	-2	1,619	-0.12%
2021/09/07	0.2	11.80	2	11.80	11.85	-1.8	1,633	-0.11%
2021/09/02	1.5	11.58	0	0.00	11.60	1.5	1,612	0.09%
2021/09/01	0	0.00	41	11.63	11.65	-41	1,593	-2.57%
2021/08/31	30.9	12.11	2	12.05	12.25	28.9	1,489	1.94%
2021/08/30	10.4	11.95	0	0.00	12.05	10.4	1,372	0.76%
2021/08/26	0	0.00	3	11.90	11.90	-3	1,272	-0.24%
2021/08/20	1	11.85	0	0.00	11.80	1	1,329	0.08%
2021/08/19	1	11.75	11	11.80	11.75	-10	1,342	-0.74%
2021/08/13	1	11.95	80	12.00	12.00	-79	1,306	-6.04%
2021/08/11	4	12.08	0	0.00	12.05	4	1,323	0.30%
2021/08/10	3.9	12.15	0	0.00	12.15	3.9	1,354	0.29%
2021/08/09	3.8	12.16	0	0.00	12.20	3.8	1,427	0.27%
2021/08/06	3.8	12.16	0	0.00	12.15	3.8	1,455	0.26%
2021/08/05	2.9	12.18	0	0.00	12.15	2.9	1,504	0.19%
2021/08/03	0.9	12.10	0	0.00	12.15	0.9	1,664	0.05%
2021/08/02	0.9	12.15	0	0.00	12.20	0.9	1,750	0.05%
2021/07/29	0.9	12.10	2	12.10	12.15	-1.1	1,802	-0.06%
2021/07/28	2.9	12.07	0	0.00	12.10	2.9	1,846	0.16%
2021/07/27	2	12.15	0	0.00	12.15	2	1,890	0.11%
2021/07/26	1.5	12.15	0	0.00	12.15	1.5	1,917	0.08%
2021/07/23	0.9	12.15	0	0.00	12.15	0.9	1,941	0.05%
2021/07/22	0.6	12.10	0	0.00	12.15	0.6	1,947	0.03%
2021/07/21	1.8	12.08	0	0.00	12.05	1.8	1,956	0.09%
2021/07/19	0.8	12.00	1	12.05	12.10	-0.2	1,955	-0.01%
2021/07/16	0.8	11.95	0	0.00	12.00	0.8	2,014	0.04%
2021/07/15	0.8	12.00	0	0.00	12.00	0.8	2,057	0.04%
2021/07/14	0	0.00	2	11.90	11.90	-2	2,157	-0.09%
2021/07/12	0	0.00	8	12.00	11.95	-8	2,361	-0.34%
2021/07/07	5	11.90	0	0.00	11.90	5	2,388	0.21%
2021/07/05	2	11.65	0	0.00	11.70	2	2,371	0.08%
2021/06/30	2	11.70	0	0.00	11.70	2	2,477	0.08%
2021/06/29	1	11.65	0	0.00	11.70	1	2,499	0.04%
2021/06/28	0	0.00	0.1	11.60	11.70	-0.1	2,517	0.00%
2021/06/23	0.8	11.55	1	11.60	11.60	-0.2	2,544	-0.01%
2021/06/18	1	11.45	0	0.00	11.45	1	2,534	0.04%
2021/06/16	2	11.43	0	0.00	11.45	2	2,570	0.08%
2021/06/15	1	11.50	0	0.00	11.50	1	2,548	0.04%
2021/05/28	0.5	11.70	0	0.00	11.70	0.5	2,656	0.02%
2021/05/27	0.9	11.70	0	0.00	11.80	0.9	2,606	0.03%
2021/05/24	0.2	11.45	0	0.00	11.45	0.2	2,616	0.01%
2021/05/20	0	0.00	4	11.40	11.40	-4	2,617	-0.15%
2021/05/18	1	11.50	0	0.00	11.60	1	2,589	0.04%
2021/05/17	5	11.20	83	11.34	11.15	-78	2,557	-3.05%
2021/05/12	1	11.55	0	0.00	11.65	1	2,390	0.04%
2021/05/11	0	0.00	0.1	12.15	12.20	-0.1	2,280	0.00%
2021/05/10	0	0.00	16	12.21	12.40	-16	2,213	-0.72%
2021/05/07	0	0.00	0.6	12.00	12.10	-0.6	2,145	-0.03%
2021/05/06	0	0.00	0.1	12.00	11.95	-0.1	2,105	-0.01%
2021/05/04	1	11.60	0	0.00	11.70	1	2,022	0.05%
2021/05/03	0	0.00	10	11.85	11.85	-10	1,952	-0.51%
2021/04/28	1	11.95	0	0.00	12.00	1	1,899	0.05%
2021/04/27	0	0.00	1	11.90	11.95	-1	1,911	-0.05%
2021/04/26	0	0.00	1	12.00	11.95	-1	1,888	-0.05%
2021/04/23	1	11.70	0.1	11.70	11.75	0.9	1,850	0.05%
2021/04/21	0.1	11.55	9	11.50	11.55	-8.9	1,762	-0.50%
2021/04/20	1	11.70	0	0.00	11.80	1	1,697	0.06%
2021/04/19	11	12.25	6	12.18	12.00	5	1,596	0.31%
2021/04/16	0	0.00	1	11.25	11.25	-1	1,431	-0.07%
2021/04/15	0	0.00	0.1	11.20	11.20	-0.1	1,431	-0.01%
2021/04/14	1.6	11.14	4	11.18	11.20	-2.4	1,418	-0.17%
2021/04/13	0	0.00	4	11.25	11.25	-4	1,432	-0.28%
2021/04/12	2	11.15	5	11.20	11.20	-3	1,420	-0.21%
2021/04/09	0	0.00	5	11.15	11.20	-5	1,412	-0.35%
2021/04/08	0	0.00	10	11.13	11.15	-10	1,407	-0.71%
2021/04/07	2	11.05	0	0.00	11.05	2	1,408	0.14%
2021/04/06	0	0.00	11	11.05	11.10	-11	1,398	-0.79%
2021/04/01	0	0.00	5	10.95	10.95	-5	1,346	-0.37%
2021/03/31	0	0.00	5	10.90	10.95	-5	1,331	-0.38%
2021/03/30	0	0.00	6	10.85	10.90	-6	1,310	-0.46%
2021/03/29	0	0.00	0.1	10.85	10.80	-0.1	1,303	-0.01%
2021/03/23	2	10.78	0	0.00	10.80	2	1,280	0.16%
2021/03/19	0	0.00	2	10.70	10.70	-2	1,286	-0.16%
2021/03/17	0	0.00	5	10.85	10.80	-5	1,268	-0.39%
2021/03/15	2	10.85	0.4	10.90	10.85	1.6	1,258	0.13%
2021/03/12	0.4	10.80	0	0.00	10.85	0.4	1,273	0.03%
2021/03/11	0	0.00	5	10.95	10.85	-5	1,263	-0.40%
2021/03/09	0	0.00	10	10.83	10.85	-10	1,232	-0.81%
2021/03/05	0	0.00	5	10.75	10.75	-5	1,215	-0.41%
2021/02/25	0	0.00	5	10.80	10.75	-5	1,196	-0.42%
2021/02/23	0	0.00	1	10.55	10.70	-1	1,179	-0.08%
2021/02/22	2	10.55	0	0.00	10.55	2	1,167	0.17%
2021/02/19	1	10.55	0	0.00	10.60	1	1,168	0.09%
2021/02/18	0	0.00	2	10.60	10.60	-2	1,178	-0.17%
2021/02/17	0	0.00	1	10.55	10.55	-1	1,173	-0.09%
2021/02/04	5	10.35	0	0.00	10.35	5	1,158	0.43%
2021/02/03	1	10.35	0	0.00	10.35	1	1,194	0.08%
2021/02/02	3	10.35	0	0.00	10.40	3	1,229	0.24%
2021/01/29	5	10.35	0	0.00	10.30	5	1,220	0.41%
2021/01/28	15	10.40	0	0.00	10.40	15	1,195	1.25%
2021/01/26	10	10.48	0	0.00	10.60	10	1,192	0.84%
2021/01/20	10.8	10.49	0	0.00	10.40	10.8	1,184	0.91%
2021/01/18	5	10.55	0	0.00	10.60	5	1,146	0.44%
2021/01/15	0	0.00	3	10.77	10.75	-3	1,133	-0.26%
2021/01/12	0.7	10.75	0	0.00	10.75	0.7	1,110	0.06%
2021/01/11	1	10.85	1	10.90	10.90	0	1,111	0.00%
2021/01/06	5	10.65	3	10.80	10.60	2	1,044	0.19%
2021/01/05	0	0.00	1	10.70	10.80	-1	1,008	-0.10%
2020/12/31	0.9	10.70	0	0.00	10.75	0.9	985	0.09%
2020/12/30	5	10.65	0	0.00	10.75	5	984	0.51%
2020/12/25	0	0.00	3	10.60	10.65	-3	919	-0.33%
2020/12/22	0	0.00	0.2	10.55	10.55	-0.2	923	-0.02%
2020/12/16	1	10.50	0	0.00	10.55	1	996	0.10%
2020/12/15	0	0.00	2	10.40	10.45	-2	1,016	-0.20%
2020/12/14	10	10.45	0	0.00	10.50	10	1,009	0.99%
2020/12/11	5	10.45	2	10.45	10.50	3	1,012	0.30%
2020/12/08	6.6	10.40	0	0.00	10.40	6.6	964	0.68%
2020/12/07	15	10.48	0	0.00	10.50	15	939	1.60%
2020/12/02	0	0.00	0.6	10.45	10.45	-0.6	978	-0.06%
2020/12/01	0	0.00	8	10.45	10.45	-8	981	-0.81%
2020/11/23	2	10.45	0	0.00	10.45	2	1,007	0.20%
2020/11/18	1	10.40	0	0.00	10.35	1	1,037	0.10%
2020/11/12	0	0.00	1	10.35	10.30	-1	1,077	-0.09%
2020/11/11	4	10.33	0	0.00	10.40	4	1,073	0.37%
2020/10/22	0	0.00	2.3	10.04	10.00	-2.3	1,077	-0.21%
2020/10/21	2	10.08	0	0.00	10.05	2	1,116	0.18%
2020/10/14	0	0.00	2	10.10	10.15	-2	1,443	-0.14%
2020/10/08	1	10.15	0	0.00	10.20	1	1,524	0.07%
2020/09/24	19	9.88	0	0.00	9.84	19	1,629	1.17%
2020/09/23	0.3	10.05	0	0.00	10.05	0.3	1,585	0.02%
2020/09/15	11	10.10	0	0.00	10.10	11	1,608	0.68%
2020/09/07	3	10.15	0	0.00	10.10	3	1,624	0.18%
2020/09/04	10	10.05	0	0.00	10.05	10	1,641	0.61%
2020/09/03	0	0.00	1	10.15	10.10	-1	1,648	-0.06%
2020/09/02	13	10.12	0	0.00	10.10	13	1,629	0.80%
2020/08/31	2	10.25	1	10.20	10.25	1	1,645	0.06%
2020/08/27	0	0.00	2	10.25	10.20	-2	1,695	-0.12%
2020/08/25	2	10.25	0	0.00	10.25	2	1,699	0.12%
2020/08/20	0	0.00	2	10.45	10.30	-2	1,661	-0.12%
2020/08/18	1.9	10.47	0	0.00	10.50	1.9	1,613	0.12%
2020/08/13	22	10.35	0	0.00	10.45	22	1,612	1.36%
2020/08/12	1	10.35	0	0.00	10.35	1	1,623	0.06%
2020/08/11	1	10.40	1	10.35	10.35	0	1,620	0.00%
2020/08/10	5	10.35	0	0.00	10.45	5	1,613	0.31%
2020/08/06	10	10.35	0	0.00	10.40	10	1,621	0.62%
2020/08/03	11	10.30	0	0.00	10.25	11	1,664	0.66%
2020/07/29	1	10.25	0	0.00	10.30	1	1,662	0.06%
2020/07/28	3	10.25	0	0.00	10.25	3	1,654	0.18%
2020/07/27	6	10.29	0	0.00	10.25	6	1,698	0.35%
2020/07/24	1	10.45	0	0.00	10.40	1	1,678	0.06%
2020/07/23	0	0.00	10	10.55	10.55	-10	1,652	-0.61%
2020/07/22	0	0.00	1	11.50	11.50	-1	1,576	-0.06%
2020/07/20	10	11.25	0	0.00	11.20	10	1,383	0.72%
2020/07/16	0	0.00	1	11.25	11.30	-1	1,364	-0.07%
2020/07/10	0	0.00	2	11.25	11.25	-2	1,361	-0.15%
2020/07/09	3	11.30	4	11.34	11.35	-1	1,365	-0.07%
2020/07/07	3	11.25	3	11.30	11.30	0	1,375	0.00%
2020/07/06	0	0.00	11	11.30	11.30	-11	1,389	-0.79%
2020/07/02	0	0.00	1	11.20	11.20	-1	1,376	-0.07%
2020/06/24	2	11.25	0.1	11.25	11.25	1.9	1,405	0.14%
2020/06/23	2	11.15	0	0.00	11.25	2	1,410	0.14%
2020/06/16	5	10.95	5	11.00	11.20	0	1,480	0.00%
2020/06/12	0.5	11.00	8	10.88	11.00	-7.5	1,571	-0.48%
2020/06/11	11	11.24	0	0.00	11.10	11	1,583	0.69%
2020/06/10	0	0.00	3	11.25	11.20	-3	1,605	-0.19%
2020/06/08	3.6	11.10	8	11.10	11.10	-4.4	1,717	-0.26%
2020/06/04	2	11.20	0	0.00	11.15	2	1,703	0.12%
2020/06/03	2	11.10	5	11.19	11.30	-3	1,734	-0.17%
2020/06/02	5	10.90	5	10.95	11.00	0	1,709	0.00%
2020/05/29	2	10.80	1	10.80	10.85	1	1,726	0.06%
2020/05/28	2	10.80	2	10.75	10.75	0	1,727	0.00%
2020/05/27	2	10.80	0	0.00	10.80	2	1,793	0.11%
2020/05/22	1	10.70	17	10.70	10.70	-16	1,868	-0.86%
2020/05/20	0.6	10.70	0	0.00	10.75	0.6	1,915	0.03%
2020/05/18	0	0.00	2	10.70	10.70	-2	1,941	-0.10%
2020/05/14	1	10.70	0	0.00	10.65	1	1,945	0.05%
2020/05/11	2	10.80	2	10.80	10.75	0	1,936	0.00%
2020/05/08	0	0.00	2	10.65	10.65	-2	1,924	-0.10%
2020/05/07	0	0.00	4	10.60	10.60	-4	1,929	-0.21%
2020/05/05	10	10.60	0	0.00	10.60	10	1,947	0.51%
2020/04/30	0	0.00	1	10.75	10.70	-1	1,970	-0.05%
2020/04/29	0	0.00	3	10.60	10.65	-3	1,959	-0.15%
2020/04/27	2	10.35	0	0.00	10.35	2	2,043	0.10%
2020/04/24	1	10.10	0	0.00	10.15	1	2,035	0.05%
2020/04/22	5	9.96	123	10.11	10.15	-118	2,049	-5.76%	大賣/鉅額交易
2020/04/21	9	10.02	3	10.05	10.05	6	2,051	0.29%
2020/04/17	3	10.40	1	10.45	10.25	2	2,055	0.10%
2020/04/15	1	10.45	4	10.45	10.40	-3	2,047	-0.15%
2020/04/14	0	0.00	2	10.28	10.30	-2	2,039	-0.10%
2020/04/13	5	10.05	5	10.10	10.10	0	2,036	0.00%
2020/04/10	2	10.25	2	10.18	10.20	0	2,045	0.00%
2020/04/09	5	10.00	5	10.05	10.10	0	2,039	0.00%
2020/04/08	5	9.99	2	10.05	10.05	3	2,027	0.15%
2020/04/07	15	9.94	16	9.98	9.98	-1	2,011	-0.05%
2020/04/06	1	9.89	0	0.00	9.96	1	2,003	0.05%
2020/03/31	11	9.87	5	9.93	9.88	6	1,972	0.30%
2020/03/30	6	9.63	5	9.67	9.90	1	1,974	0.05%
2020/03/27	5	9.90	7	9.97	9.93	-2	1,961	-0.10%
2020/03/26	10	9.79	10	9.84	9.89	0	1,937	0.00%
2020/03/25	1	9.96	1.6	9.95	9.89	-0.6	1,922	-0.03%
2020/03/24	10	9.34	0	0.00	9.37	10	1,875	0.53%
2020/03/23	1	9.05	0	0.00	9.01	1	1,861	0.05%
2020/03/20	0	0.00	10	9.00	9.23	-10	1,847	-0.54%
2020/03/19	9.7	8.72	23.5	8.65	8.62	-13.8	1,822	-0.76%
2020/03/18	2	9.65	0	0.00	9.55	2	1,748	0.11%
2020/03/16	5	10.08	0	0.00	9.96	5	1,674	0.30%
2020/03/13	29	9.94	15	10.02	10.15	14	1,621	0.86%
2020/03/11	2	10.65	0	0.00	10.55	2	1,499	0.13%
2020/03/10	0	0.00	1	10.65	10.65	-1	1,489	-0.07%
2020/03/09	2.4	10.56	0	0.00	10.55	2.4	1,488	0.16%
2020/03/04	0.4	11.00	2	10.95	10.95	-1.6	1,410	-0.11%
2020/03/03	11	10.90	0	0.00	10.85	11	1,404	0.78%
2020/03/02	10	10.80	0	0.00	10.80	10	1,402	0.71%
2020/02/27	73	10.97	0	0.00	11.00	73	1,339	5.45%
2020/02/26	4	11.14	7	11.11	11.10	-3	1,297	-0.23%
2020/02/25	27	11.15	4	11.10	11.10	23	1,279	1.80%
2020/02/24	10	11.29	0	0.00	11.20	10	1,253	0.80%
2020/02/19	0.6	11.50	0	0.00	11.50	0.6	1,169	0.05%
2020/02/13	0	0.00	10.4	11.45	11.45	-10.4	1,161	-0.90%
2020/02/11	1	11.40	0	0.00	11.40	1	1,173	0.09%
2020/02/10	1	11.35	0	0.00	11.40	1	1,173	0.09%
2020/02/05	0	0.00	5	11.50	11.45	-5	1,150	-0.43%
2020/02/04	5	11.39	0	0.00	11.50	5	1,129	0.44%
2020/02/03	7	11.26	6.4	11.21	11.40	0.6	1,111	0.05%
2020/01/31	3	11.40	0	0.00	11.55	3	1,087	0.28%
2020/01/30	4.6	11.38	2	11.50	11.35	2.6	1,048	0.25%
2020/01/16	0.6	11.60	1	11.65	11.65	-0.4	951	-0.04%
2020/01/13	0	0.00	1	11.45	11.45	-1	928	-0.11%
2020/01/10	1	11.30	0	0.00	11.40	1	1,024	0.10%
2020/01/08	0	0.00	23	11.35	11.35	-23	1,015	-2.26%
2020/01/06	5	11.20	70	11.15	11.15	-65	999	-6.50%
2019/12/30	10	11.10	0.1	11.05	11.05	9.9	949	1.04%
2019/12/24	0	0.00	1	11.10	11.00	-1	927	-0.11%
2019/12/23	0	0.00	4	11.00	11.00	-4	921	-0.43%
2019/12/10	0.6	10.90	0	0.00	10.95	0.6	991	0.06%
2019/12/05	2	10.95	0	0.00	10.95	2	1,008	0.20%
2019/12/04	4	11.05	0	0.00	11.00	4	1,006	0.40%
2019/12/02	10	11.05	0	0.00	11.10	10	990	1.01%
2019/11/29	0.2	11.05	0	0.00	11.10	0.2	988	0.02%
2019/11/28	0	0.00	3	11.20	11.20	-3	987	-0.30%
2019/11/25	0.2	10.90	0	0.00	11.00	0.2	985	0.02%
2019/11/14	1	10.85	0	0.00	10.85	1	1,023	0.10%
2019/11/11	0	0.00	2	10.85	10.85	-2	1,045	-0.19%
2019/11/07	0	0.00	3	10.80	10.80	-3	1,028	-0.29%
2019/11/05	0	0.00	1	10.70	10.75	-1	1,027	-0.10%
2019/11/04	0.6	10.65	0	0.00	10.65	0.6	1,037	0.06%
2019/10/30	3	10.60	0	0.00	10.60	3	1,170	0.26%
2019/10/23	0	0.00	1	10.60	10.50	-1	1,264	-0.08%
2019/10/08	0	0.00	1	10.55	10.55	-1	1,196	-0.08%
2019/10/02	0.2	10.50	0	0.00	10.50	0.2	1,261	0.01%
2019/09/25	1	10.55	0	0.00	10.55	1	1,314	0.08%
2019/09/23	10	10.55	0	0.00	10.60	10	1,338	0.75%
2019/09/20	10	10.60	0	0.00	10.50	10	1,354	0.74%
2019/09/16	1	10.45	0	0.00	10.50	1	1,309	0.08%
2019/09/06	0.9	10.40	0	0.00	10.40	0.9	1,319	0.07%
2019/08/29	0.6	10.25	0	0.00	10.20	0.6	1,573	0.04%
2019/08/28	0.4	10.30	0	0.00	10.25	0.4	1,581	0.02%
2019/08/22	1	10.40	0	0.00	10.40	1	1,749	0.06%
2019/08/21	1	10.40	0	0.00	10.40	1	2,058	0.05%
2019/08/19	0	0.00	1	10.50	10.55	-1	2,342	-0.04%
2019/08/13	11	10.50	0	0.00	10.45	11	2,614	0.42%
2019/08/06	0.6	10.60	3	10.40	10.45	-2.4	2,910	-0.08%
2019/08/05	3	10.60	21	10.54	10.50	-18	2,911	-0.62%
2019/08/02	31	10.75	8	10.75	10.70	23	2,960	0.78%
2019/08/01	2.5	11.95	25.8	11.95	11.95	-23.2	2,890	-0.80%
2019/07/31	0	0.00	3	12.00	12.00	-3	2,863	-0.10%
2019/07/29	0.9	11.90	0	0.00	11.90	0.9	2,848	0.03%
2019/07/26	3	11.92	0	0.00	11.85	3	2,855	0.11%
2019/07/25	3	11.92	0	0.00	11.90	3	2,898	0.10%
2019/07/24	1	11.90	0	0.00	11.85	1	3,062	0.03%
2019/07/22	2	12.00	0	0.00	12.00	2	3,107	0.06%
2019/07/19	2	11.95	0	0.00	11.95	2	3,097	0.06%
2019/07/18	0	0.00	5	11.90	11.85	-5	3,084	-0.16%
2019/07/17	0	0.00	3	11.80	11.80	-3	3,075	-0.10%
2019/07/11	0	0.00	1	11.85	11.80	-1	3,049	-0.03%
2019/07/10	0	0.00	0.2	11.75	11.75	-0.2	3,037	0.00%
2019/07/05	3	11.75	0	0.00	11.75	3	2,988	0.10%
2019/07/02	0	0.00	20	11.65	11.65	-20	3,021	-0.66%
2019/06/26	0	0.00	1	11.65	11.65	-1	2,992	-0.03%
2019/06/21	0.2	11.65	0	0.00	11.65	0.2	2,978	0.01%
2019/06/20	1	11.65	0	0.00	11.70	1	2,990	0.03%
2019/06/19	3	11.65	0	0.00	11.65	3	2,980	0.10%
2019/06/18	9	11.63	0	0.00	11.60	9	2,963	0.30%
2019/06/17	0	0.00	2	11.65	11.65	-2	2,975	-0.07%
2019/06/13	2.9	11.48	0	0.00	11.55	2.9	2,986	0.10%
2019/06/12	3	11.38	1	11.30	11.30	2	2,964	0.07%
2019/06/11	4.5	11.59	0	0.00	11.55	4.5	2,934	0.15%
2019/06/10	0	0.00	4	11.70	11.65	-4	2,917	-0.14%
2019/06/06	9	11.58	0	0.00	11.50	9	2,919	0.31%
2019/06/05	11	11.80	5	11.75	11.75	6	2,863	0.21%
2019/06/04	2	11.93	1	11.90	11.95	1	2,818	0.04%
2019/06/03	0	0.00	0.3	11.90	11.90	-0.3	2,851	-0.01%
2019/05/31	2	11.70	0	0.00	12.00	2	2,860	0.07%
2019/05/30	0.8	11.70	0	0.00	11.70	0.8	2,843	0.03%
2019/05/29	20	11.80	0	0.00	11.90	20	2,801	0.71%
2019/05/28	11	11.95	1	12.00	11.95	10	2,749	0.36%
2019/05/27	32	12.06	50	12.19	12.00	-18	2,451	-0.73%
2019/05/24	20	11.93	0	0.00	12.05	20	2,331	0.86%
2019/05/22	0	0.00	3	11.43	11.50	-3	2,102	-0.14%
2019/05/21	8	11.30	0	0.00	11.35	8	2,049	0.39%
2019/05/20	0	0.00	5	11.30	11.25	-5	1,984	-0.25%
2019/05/16	0	0.00	10	10.80	10.90	-10	1,856	-0.54%
2019/05/15	10	10.65	0	0.00	10.70	10	1,786	0.56%
2019/05/14	5	10.55	0	0.00	10.60	5	1,709	0.29%
2019/05/13	10	10.55	0	0.00	10.55	10	1,643	0.61%
2019/05/10	6	10.57	0	0.00	10.55	6	1,639	0.37%
2019/05/08	0	0.00	0.1	10.80	10.80	-0.1	1,570	-0.01%
2019/05/06	1	10.75	0	0.00	10.75	1	1,542	0.06%
2019/05/03	0.9	10.90	0	0.00	10.90	0.9	1,506	0.06%
2019/05/02	2	10.90	0	0.00	10.90	2	1,477	0.14%
2019/04/29	30	10.75	0	0.00	10.75	30	1,257	2.39%
2019/04/15	2	10.65	0	0.00	10.65	2	1,176	0.17%
2019/04/11	0.6	10.65	0	0.00	10.65	0.6	1,169	0.05%
2019/03/26	0	0.00	4	10.65	10.60	-4	1,055	-0.38%
2019/03/22	0	0.00	0.1	10.60	10.60	-0.1	1,026	-0.01%
2019/03/21	0.1	10.60	0	0.00	10.60	0.1	1,019	0.01%
2019/03/20	0	0.00	0.2	10.60	10.65	-0.2	1,011	-0.02%
2019/03/19	4	10.65	7	10.65	10.65	-3	987	-0.30%
2019/03/18	10	10.60	0	0.00	10.60	10	970	1.03%
2019/03/15	0	0.00	10	10.55	10.60	-10	964	-1.04%
2019/03/14	0	0.00	0.2	10.55	10.55	-0.2	948	-0.02%
2019/03/08	0	0.00	20	10.40	10.40	-20	890	-2.25%
2019/03/07	0	0.00	25	10.41	10.45	-25	876	-2.85%
2019/03/06	3	10.40	50	10.40	10.40	-47	830	-5.66%
2019/02/27	1	10.30	0	0.00	10.30	1	744	0.13%
2019/02/26	0	0.00	1	10.25	10.30	-1	735	-0.14%
2019/01/28	10	9.91	0	0.00	9.92	10	615	1.62%
2019/01/25	10	9.87	0	0.00	9.90	10	616	1.62%
2019/01/23	4	9.85	0	0.00	9.84	4	607	0.66%
2019/01/21	30	9.85	0	0.00	9.87	30	644	4.66%
2019/01/18	1	9.78	1	9.78	9.87	0	646	0.00%
2019/01/16	30	9.74	0	0.00	9.73	30	681	4.40%
2019/01/11	20	9.76	0	0.00	9.74	20	769	2.60%
2019/01/07	0	0.00	2	9.61	9.61	-2	809	-0.25%
2018/12/27	3	9.57	0	0.00	9.55	3	957	0.31%
2018/12/21	3	9.53	0	0.00	9.56	3	1,003	0.30%
2018/12/18	2	9.65	0	0.00	9.64	2	1,043	0.19%
2018/12/05	1.1	9.85	0	0.00	9.87	1.1	1,174	0.09%
2018/12/03	0.5	9.94	0	0.00	9.94	0.5	1,189	0.04%
2018/11/13	0	0.00	1	9.83	9.92	-1	1,268	-0.08%
2018/11/08	0	0.00	5	9.96	9.99	-5	1,305	-0.38%
2018/11/01	1	9.72	0	0.00	9.72	1	1,561	0.06%
2018/10/30	2	9.53	0	0.00	9.55	2	1,618	0.12%
2018/10/29	1	9.52	15	9.53	9.52	-14	1,654	-0.85%
2018/10/26	0	0.00	7	9.70	9.65	-7	1,641	-0.43%
2018/10/25	2	9.70	26	9.71	9.65	-24	1,647	-1.46%
2018/10/24	1	9.85	0	0.00	9.83	1	1,640	0.06%
2018/10/23	0	0.00	12	9.98	9.95	-12	1,644	-0.73%
2018/10/18	0	0.00	3.1	9.97	10.00	-3.1	1,572	-0.20%
2018/10/16	1	10.00	28	10.05	10.00	-27	1,541	-1.75%
2018/10/12	0	0.00	8	9.95	10.10	-8	1,507	-0.53%
2018/10/11	2	9.98	70	10.00	10.00	-68	1,482	-4.59%
2018/10/05	0	0.00	42	10.22	10.15	-42	1,397	-3.01%
2018/10/04	0	0.00	1	10.25	10.25	-1	1,361	-0.07%
2018/10/02	0.9	10.30	0	0.00	10.35	0.9	1,342	0.07%
2018/10/01	10	10.35	2	10.35	10.35	8	1,335	0.60%
2018/09/28	10	10.35	0	0.00	10.35	10	1,342	0.75%
2018/09/26	0	0.00	0.1	10.30	10.35	-0.1	1,337	0.00%
2018/09/21	30	10.35	0	0.00	10.35	30	1,312	2.29%
2018/09/17	0.9	10.30	2	10.35	10.35	-1.1	1,253	-0.09%
2018/09/14	44	10.35	1	10.30	10.35	43	1,248	3.44%
2018/09/12	20	10.15	0	0.00	10.25	20	1,198	1.67%
2018/09/11	20	10.15	10	10.15	10.15	10	1,185	0.84%
2018/09/10	0	0.00	20	10.15	10.20	-20	1,203	-1.66%
2018/09/07	20	10.15	0	0.00	10.15	20	1,186	1.69%
2018/09/06	0	0.00	30	10.20	10.20	-30	1,185	-2.53%
2018/09/05	0.1	10.15	0	0.00	10.15	0.1	1,206	0.01%
2018/08/30	30	10.20	0	0.00	10.20	30	1,267	2.37%
2018/08/29	0	0.00	10	10.25	10.25	-10	1,253	-0.80%
2018/08/27	30	10.20	0	0.00	10.25	30	1,261	2.38%
2018/08/22	1	10.20	0	0.00	10.25	1	1,246	0.08%
2018/08/21	0	0.00	2	10.15	10.20	-2	1,245	-0.16%
2018/08/20	10	10.10	0	0.00	10.10	10	1,241	0.81%
2018/08/16	0	0.00	35	9.99	10.05	-35	1,237	-2.83%
2018/08/15	0	0.00	4	10.00	10.00	-4	1,228	-0.33%
2018/08/14	0	0.00	16	9.99	10.05	-16	1,218	-1.31%
2018/08/13	0	0.00	126	10.03	10.00	-126	1,216	-10.36%	大賣/鉅額交易
2018/08/10	13	10.00	0	0.00	10.05	13	1,177	1.10%
2018/08/09	3	10.57	56.1	10.71	10.75	-53.1	1,077	-4.93%
2018/08/08	2	10.55	0	0.00	10.60	2	995	0.20%
2018/08/07	100	10.55	0	0.00	10.55	100	965	10.35%
2018/08/06	50	10.55	0	0.00	10.60	50	939	5.32%
2018/08/03	51	10.45	0	0.00	10.50	51	919	5.54%
2018/08/02	0	0.00	2	10.35	10.35	-2	888	-0.23%
2018/07/31	33	10.25	0	0.00	10.35	33	859	3.84%
2018/07/30	20.2	10.25	0	0.00	10.25	20.2	854	2.36%
2018/07/19	4	10.15	0	0.00	10.05	4	852	0.47%
2018/07/09	12	10.00	0	0.00	9.99	12	882	1.36%
2018/06/26	3	10.00	0	0.00	10.20	3	923	0.32%
2018/06/19	1	10.10	0	0.00	10.05	1	952	0.11%
2018/06/11	3	10.10	0	0.00	10.20	3	1,043	0.29%
2018/06/08	2	10.05	0	0.00	10.10	2	1,025	0.20%
2018/06/07	0	0.00	6	10.00	10.15	-6	1,024	-0.59%
2018/06/06	6	9.91	0	0.00	9.96	6	980	0.61%
2018/06/05	3	9.85	0	0.00	9.88	3	974	0.31%
2018/05/15	1	9.74	0	0.00	9.75	1	934	0.11%
2018/04/30	0	0.00	2	9.70	9.70	-2	970	-0.21%
2018/04/25	0	0.00	10	9.61	9.62	-10	992	-1.01%
2018/04/24	0	0.00	2	9.64	9.64	-2	1,009	-0.20%
2018/04/20	25	9.63	0	0.00	9.63	25	1,033	2.42%
2018/04/12	0	0.00	2	9.68	9.69	-2	1,045	-0.19%
2018/03/30	0	0.00	1	9.53	9.53	-1	991	-0.10%
2018/03/20	11	9.45	0	0.00	9.45	11	902	1.22%
2018/03/19	1	9.50	0	0.00	9.48	1	878	0.11%
2018/03/15	0	0.00	12	9.38	9.45	-12	815	-1.47%
2018/03/09	0	0.00	1	9.20	9.20	-1	722	-0.14%
2018/03/07	0	0.00	3	9.14	9.14	-3	748	-0.40%
2018/03/02	1	9.25	0	0.00	9.21	1	756	0.13%
2018/02/27	6	9.29	0	0.00	9.30	6	735	0.82%
2018/02/26	0	0.00	1	9.31	9.32	-1	735	-0.14%
2018/02/08	1	9.19	40	9.17	9.22	-39	778	-5.01%
2018/02/07	2	9.23	10	9.20	9.19	-8	775	-1.03%
2018/02/06	10	9.16	91	9.27	9.16	-81	763	-10.61%
2018/02/05	0	0.00	40	9.40	9.43	-40	723	-5.53%
2018/01/31	0	0.00	20	9.50	9.52	-20	710	-2.82%
2018/01/24	0	0.00	31	9.55	9.56	-31	687	-4.51%
2018/01/23	0	0.00	9	9.57	9.55	-9	683	-1.32%
2018/01/22	0	0.00	10	9.59	9.58	-10	666	-1.50%
2018/01/19	0	0.00	20	9.58	9.59	-20	653	-3.06%
2018/01/18	0	0.00	10	9.59	9.59	-10	644	-1.55%
2018/01/16	2	9.46	0	0.00	9.50	2	600	0.33%
2018/01/15	4	9.44	80	9.43	9.45	-76	583	-13.03%
2018/01/08	60	9.36	0	0.00	9.38	60	581	10.32%
2018/01/03	70	9.27	0	0.00	9.27	70	594	11.78%