高雄銀 (2836)-玉山-高雄券商分點個股進出

台股 » 個股 » 高雄銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高雄銀

(2836)

可現股當沖

股價
11.60
漲跌
▼0.10
漲幅
-0.85%
成交量
1,898張
產業
上市金融類股
142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

高雄銀 (2836)籌碼相關－玉山-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

玉山-高雄券商分點個股進出
玉山-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
2024/04/29	2	11.70	2	11.68	11.70	0	4,457	0.00%
2024/04/24	2	11.50	0	0.00	11.55	2	4,328	0.05%
2024/04/23	0	0.00	1	11.50	11.50	-1	4,310	-0.02%
2024/04/19	9.2	11.30	24	11.27	11.35	-14.8	4,246	-0.35%
2024/04/18	21	11.35	0	0.00	11.45	21	4,189	0.50%
2024/04/16	129	11.35	0	0.00	11.35	129	4,154	3.11%	大買/鉅額交易
2024/04/15	50.6	11.57	140.3	11.54	11.50	-89.7	4,058	-2.21%	大賣/
2024/04/12	134.9	11.65	0	0.00	11.60	134.9	3,940	3.42%	大買/鉅額交易
2024/04/11	168	11.80	0	0.00	11.75	168	3,853	4.36%	大買/鉅額交易
2024/04/10	1	11.80	0	0.00	11.80	1	3,826	0.03%
2024/04/09	0	0.00	0.3	11.80	11.80	-0.3	3,796	-0.01%
2024/04/08	0	0.00	1	11.75	11.80	-1	3,761	-0.03%
2024/04/03	0	0.00	40	11.75	11.80	-40	3,732	-1.07%
2024/04/02	0	0.00	2	11.80	11.80	-2	3,703	-0.05%
2024/04/01	4	11.83	305	11.80	11.85	-301	3,623	-8.31%	大賣/鉅額交易
2024/03/29	6	11.86	1	11.85	11.90	5	3,564	0.14%
2024/03/28	1	11.85	16	11.85	11.90	-15	3,516	-0.43%
2024/03/27	5	11.80	1	11.80	11.80	4	3,441	0.12%
2024/03/26	0	0.00	6	11.84	11.80	-6	3,360	-0.18%
2024/03/25	1	11.80	30	11.85	11.80	-29	3,271	-0.89%
2024/03/22	300	11.80	3	11.80	11.80	297	3,206	9.26%	大買/鉅額交易
2024/03/21	1	11.70	329	11.70	11.70	-328	3,119	-10.51%	大賣/鉅額交易
2024/03/20	3	11.68	31.2	11.67	11.70	-28.2	3,047	-0.93%
2024/03/19	203	11.68	1	11.65	11.70	202	2,977	6.78%	大買/鉅額交易
2024/03/18	210	11.65	147	11.64	11.65	63	2,904	2.17%	大買/大賣/
2024/03/15	0	0.00	16	11.52	11.55	-16	2,705	-0.59%
2024/03/14	128	11.54	20	11.42	11.55	108	2,506	4.31%	大買/鉅額交易
2024/03/13	0.3	11.35	0	0.00	11.30	0.3	2,211	0.02%
2024/03/12	13	11.35	12	11.35	11.35	1	2,086	0.05%
2024/03/11	40	11.34	84	11.32	11.35	-44	1,993	-2.21%
2024/03/08	225.7	11.39	92	11.33	11.20	133.7	1,872	7.14%	大買/鉅額交易
2024/03/07	51	11.70	17	11.70	11.60	34	1,123	3.03%
2024/03/06	0	0.00	100	11.75	11.75	-100	1,072	-9.33%
2024/03/05	100	11.60	0	0.00	11.60	100	1,026	9.74%
2024/03/04	0	0.00	4	11.56	11.60	-4	1,011	-0.40%
2024/03/01	2	11.40	0	0.00	11.40	2	977	0.20%
2024/02/29	2	11.38	3	11.53	11.35	-1	960	-0.10%
2024/02/27	4	11.40	0	0.00	11.40	4	886	0.45%
2024/02/26	6	11.37	0	0.00	11.35	6	867	0.69%
2024/02/23	3	11.42	9	11.46	11.45	-6	838	-0.72%
2024/02/22	12	11.43	5	11.45	11.40	7	817	0.86%
2024/02/21	2	11.53	1	11.60	11.50	1	786	0.13%
2024/02/20	20.4	11.50	0	0.00	11.50	20.4	759	2.69%
2024/02/19	9	11.56	0	0.00	11.55	9	737	1.22%
2024/02/15	3	11.68	0	0.00	11.70	3	696	0.43%
2024/02/05	0.8	11.83	0	0.00	11.75	0.8	681	0.11%
2024/02/01	0.1	11.95	0	0.00	11.85	0.1	666	0.02%
2024/01/31	0	12.10	0	0.00	11.95	0	642	0.00%
2024/01/30	6	12.00	0	0.00	11.90	6	619	0.97%
2024/01/29	1	12.45	0	0.00	12.45	1	532	0.19%
2024/01/23	0	12.00	0	0.00	12.00	0	453	0.00%
2024/01/18	1	12.00	0	0.00	11.95	1	441	0.23%
2024/01/16	0	12.20	2	12.10	12.10	-2	415	-0.48%
2024/01/15	0	12.25	0.7	12.30	12.20	-0.7	406	-0.16%
2024/01/12	0	12.20	0	0.00	12.25	0	411	0.00%
2024/01/11	0.5	12.20	0	0.00	12.20	0.5	400	0.13%
2024/01/10	0.2	12.20	0	0.00	12.20	0.2	424	0.05%
2024/01/09	0	12.30	0	0.00	12.25	0	420	0.00%
2024/01/08	0	12.25	0	0.00	12.25	0	415	0.01%
2024/01/04	0.1	12.20	1	12.20	12.20	-0.9	412	-0.23%
2024/01/02	0.1	12.30	4	12.25	12.20	-3.9	414	-0.95%
2023/12/29	0.1	12.30	0	0.00	12.25	0.1	410	0.01%
2023/12/26	0	12.30	0	0.00	12.35	0	399	0.01%
2023/12/22	0	12.25	0	0.00	12.30	0	396	0.00%
2023/12/21	0.1	12.25	0	0.00	12.25	0.1	395	0.01%
2023/12/20	0	12.20	0	0.00	12.30	0	390	0.00%
2023/12/19	0.4	12.24	10	12.24	12.20	-9.6	386	-2.49%
2023/12/18	0	12.35	0	0.00	12.35	0	382	0.00%
2023/12/15	0.1	12.35	0	0.00	12.35	0.1	378	0.03%
2023/12/14	0	12.30	2	12.35	12.35	-2	374	-0.53%
2023/12/13	0	12.20	0	0.00	12.25	0	368	0.00%
2023/12/12	0	12.30	0	0.00	12.30	0	370	0.00%
2023/12/11	2	12.30	0.3	12.25	12.30	1.8	372	0.47%
2023/12/08	0.5	12.30	1.2	12.26	12.35	-0.7	370	-0.20%
2023/12/06	0	0.00	1	12.25	12.30	-1	364	-0.27%
2023/12/05	0	0.00	1.3	12.21	12.20	-1.3	358	-0.35%
2023/12/04	0	0.00	1	12.15	12.20	-1	355	-0.28%
2023/12/01	1	12.10	0	0.00	12.15	1	353	0.28%
2023/11/30	1.3	12.07	0	0.00	12.05	1.3	352	0.37%
2023/11/29	2	12.05	0	0.00	12.10	2	355	0.56%
2023/11/28	0.3	12.10	2	12.15	12.10	-1.7	350	-0.49%
2023/11/27	0.1	12.10	0	0.00	12.10	0.1	350	0.03%
2023/11/23	2	12.05	1	12.15	12.10	1	344	0.29%
2023/11/22	0	0.00	0.1	12.15	12.10	-0.1	341	-0.02%
2023/11/21	1.3	12.11	2.5	12.15	12.10	-1.2	339	-0.35%
2023/11/20	1	12.05	0	0.00	12.10	1	330	0.30%
2023/11/17	2	12.05	0	0.00	12.15	2	327	0.61%
2023/11/16	3	12.02	0	0.00	12.10	3	327	0.92%
2023/11/15	0	0.00	5.5	11.99	12.15	-5.5	325	-1.69%
2023/11/13	0	0.00	0.2	11.70	11.75	-0.2	331	-0.05%
2023/11/02	1	11.75	0.1	11.75	11.70	0.9	360	0.24%
2023/10/25	2	11.78	0	0.00	11.75	2	422	0.47%
2023/10/20	4	11.75	0	0.00	11.70	4	440	0.91%
2023/10/19	2	11.80	0	0.00	11.85	2	434	0.46%
2023/10/18	6	11.85	2	12.10	11.70	4	432	0.92%
2023/10/16	1	12.00	0.4	12.00	12.05	0.7	401	0.16%
2023/10/12	1	12.05	0	0.00	12.05	1	420	0.24%
2023/10/04	2	11.88	0	0.00	11.90	2	418	0.48%
2023/10/03	0	12.00	0	0.00	12.00	0	420	0.00%
2023/09/28	1	12.00	0	0.00	12.00	1	427	0.24%
2023/09/22	4	12.10	0	0.00	12.15	4	433	0.92%
2023/09/14	0	0.00	1.2	12.29	12.25	-1.2	437	-0.28%
2023/09/13	1	12.20	0.1	12.25	12.25	0.9	440	0.20%
2023/09/11	3	12.25	0	0.00	12.20	3	445	0.67%
2023/09/05	1	12.45	0.1	12.40	12.45	0.9	445	0.20%
2023/08/28	0	0.00	2	12.25	12.30	-2	447	-0.45%
2023/08/25	0	0.00	4	12.20	12.20	-4	454	-0.88%
2023/08/21	2	12.13	0	0.00	12.15	2	448	0.45%
2023/08/09	0	0.00	1	12.25	12.25	-1	449	-0.22%
2023/08/02	5	12.35	0	0.00	12.30	5	439	1.14%
2023/08/01	1	12.70	5.6	12.75	12.90	-4.6	423	-1.10%
2023/07/31	0	0.00	5.2	12.75	12.70	-5.2	398	-1.31%
2023/07/28	7	12.70	0.3	12.70	12.70	6.7	388	1.72%
2023/07/27	0	0.00	7	12.66	12.70	-7	395	-1.77%
2023/07/26	0	0.00	1.1	12.45	12.45	-1.1	384	-0.28%
2023/07/25	1	12.40	0	0.00	12.40	1	381	0.26%
2023/07/11	1	12.40	0	0.00	12.35	1	375	0.27%
2023/07/10	2	12.35	0	0.00	12.35	2	373	0.54%
2023/07/07	0	0.00	20	12.33	12.30	-20	371	-5.39%
2023/06/30	0	0.00	1.1	12.45	12.45	-1.1	367	-0.29%
2023/06/29	0	0.00	0.1	12.34	12.40	-0.1	367	-0.02%
2023/06/28	0	12.35	0	0.00	12.35	0	367	0.01%
2023/06/27	11	12.30	0	0.00	12.30	11	369	2.98%
2023/06/19	0	12.35	0	0.00	12.35	0	375	0.00%
2023/06/15	0	12.40	0.1	12.35	12.35	-0.1	367	-0.02%
2023/06/12	0	0.00	0.1	12.40	12.35	-0.1	388	-0.03%
2023/05/31	0	0.00	4	12.45	12.35	-4	431	-0.93%
2023/05/29	0	0.00	2.1	12.38	12.35	-2.1	437	-0.47%
2023/05/26	1	12.35	0	0.00	12.35	1	454	0.22%
2023/05/23	0	0.00	0.1	12.45	12.40	-0.1	460	-0.02%
2023/05/11	0.1	12.25	0	0.00	12.20	0.1	439	0.02%
2023/05/10	10	12.40	0	0.00	12.30	10	439	2.28%
2023/05/03	0	0.00	0.1	12.30	12.30	-0.1	442	-0.02%
2023/04/25	4	12.13	0	0.00	12.10	4	445	0.90%
2023/04/24	1.2	12.17	3.2	12.16	12.20	-2	452	-0.45%
2023/04/21	1	12.20	0	0.00	12.25	1	451	0.22%
2023/04/20	0.1	12.25	0	12.30	12.25	0	456	0.01%
2023/04/19	0	12.30	0	0.00	12.25	0	464	0.00%
2023/04/17	0	12.45	0	0.00	12.35	0	462	0.00%
2023/04/12	0	0.00	6.9	12.35	12.35	-6.9	458	-1.51%
2023/04/07	0.2	12.29	0	0.00	12.30	0.2	445	0.04%
2023/03/31	0	0.00	0	12.25	12.30	0	450	0.00%
2023/03/30	0	0.00	0	12.25	12.25	0	451	0.00%
2023/03/28	0.4	12.25	0	0.00	12.30	0.4	451	0.10%
2023/03/27	1.1	12.25	0	0.00	12.25	1.1	450	0.23%
2023/03/23	0	12.45	0	0.00	12.40	0	443	0.00%
2023/03/22	2	12.50	0	0.00	12.45	2	439	0.46%
2023/03/21	6	12.30	0	0.00	12.30	6	433	1.38%
2023/03/20	1	12.25	0	0.00	12.25	1	431	0.23%
2023/03/16	0	12.30	0	0.00	12.25	0	428	0.00%
2023/03/15	1	12.55	0	0.00	12.45	1	420	0.24%
2023/03/13	0.5	12.65	0	0.00	12.55	0.5	411	0.12%
2023/03/08	0	0.00	12.2	12.85	12.85	-12.2	401	-3.04%
2023/02/24	0.1	12.75	0	0.00	12.55	0.1	374	0.03%
2023/02/23	0	0.00	1	12.80	12.80	-1	359	-0.28%
2023/02/21	1	12.80	0	0.00	12.80	1	346	0.29%
2023/02/20	1	12.85	0	0.00	12.80	1	350	0.28%
2023/02/08	0	12.85	0	0.00	12.85	0	345	0.00%
2023/02/06	1	12.75	0	0.00	12.80	1	342	0.29%
2023/02/01	0	12.80	0	0.00	12.85	0	333	0.00%
2023/01/30	0	12.70	0	0.00	12.75	0	337	0.00%
2023/01/13	0.1	12.69	0	0.00	12.60	0.1	342	0.04%
2023/01/09	0	0.00	1.1	12.55	12.60	-1.1	369	-0.30%
2023/01/06	0.1	12.48	0	0.00	12.50	0.1	365	0.04%
2023/01/05	0	12.45	0	0.00	12.50	0	374	0.00%
2022/12/21	0.1	12.55	0	0.00	12.50	0.1	420	0.02%
2022/12/14	1	12.65	0	0.00	12.65	1	441	0.23%
2022/12/12	0	0.00	0.1	12.60	12.60	-0.1	444	-0.02%
2022/12/09	0	12.60	0	0.00	12.65	0	445	0.00%
2022/12/07	0	12.70	0	0.00	12.60	0	447	0.00%
2022/12/01	0	0.00	10	12.85	12.85	-10	463	-2.16%
2022/11/30	0	0.00	6	12.80	12.80	-6	468	-1.28%
2022/11/25	0	0.00	2	12.90	12.75	-2	486	-0.41%
2022/11/24	2	12.75	1	12.85	12.85	1	509	0.20%
2022/11/23	0	0.00	1	12.80	12.85	-1	507	-0.20%
2022/11/22	0	12.60	0.4	12.55	12.60	-0.4	509	-0.08%
2022/11/17	0	0.00	2	12.65	12.70	-2	512	-0.39%
2022/11/15	0	0.00	0	12.80	12.75	0	511	-0.01%
2022/11/14	0	0.00	5.2	12.75	12.75	-5.2	514	-1.01%
2022/11/09	0	0.00	2	12.68	12.65	-2	515	-0.39%
2022/11/04	0	0.00	1	12.45	12.50	-1	527	-0.19%
2022/11/03	0	0.00	1	12.40	12.40	-1	532	-0.19%
2022/11/01	2	12.40	0	0.00	12.35	2	541	0.37%
2022/10/31	2	12.30	1	12.35	12.30	1	556	0.18%
2022/10/27	0	0.00	1	12.50	12.50	-1	576	-0.17%
2022/10/26	0	0.00	4	12.26	12.30	-4	579	-0.69%
2022/10/25	1	12.15	0	0.00	12.15	1	575	0.17%
2022/10/21	1	12.35	1	12.35	12.10	0	593	0.00%
2022/10/20	9	11.80	3.2	12.20	12.90	5.8	603	0.96%
2022/10/19	1	12.05	0	0.00	12.05	1	582	0.17%
2022/10/18	0.1	12.15	0	0.00	12.05	0.1	600	0.02%
2022/10/17	3	12.00	0	0.00	12.05	3	606	0.49%
2022/10/13	2	12.20	0	0.00	12.05	2	617	0.32%
2022/10/12	1	12.30	1	12.55	12.55	0	614	0.00%
2022/10/11	1	12.50	7	12.45	12.40	-6	616	-0.97%
2022/10/07	11	12.64	0	0.00	12.60	11	621	1.77%
2022/10/06	0	0.00	1	12.65	12.65	-1	622	-0.16%
2022/10/05	0	0.00	4	12.63	12.50	-4	627	-0.64%
2022/10/04	3	12.47	0	0.00	12.45	3	634	0.48%
2022/10/03	0.1	12.65	0	0.00	12.50	0.1	630	0.01%
2022/09/29	2	12.75	1	12.85	12.90	1	627	0.16%
2022/09/28	1	12.95	0	0.00	12.80	1	627	0.16%
2022/09/27	1	13.00	0	0.00	13.00	1	621	0.16%
2022/09/26	0	0.00	2	13.00	13.05	-2	625	-0.32%
2022/09/22	5	13.10	0	0.00	13.20	5	636	0.79%
2022/09/21	1	13.35	0	0.00	13.20	1	631	0.15%
2022/09/20	2	13.35	0	0.00	13.35	2	631	0.32%
2022/09/19	0	13.45	0.3	13.45	13.35	-0.2	634	-0.04%
2022/09/16	1.1	13.45	0	0.00	13.45	1.1	643	0.16%
2022/09/14	2	13.40	2	13.50	13.45	0	661	0.00%
2022/09/13	4	13.58	0	0.00	13.55	4	693	0.58%
2022/09/12	12	13.57	0	0.00	13.60	12	708	1.69%
2022/09/07	0	13.53	0	0.00	13.50	0	723	0.00%
2022/09/05	0	13.70	0	0.00	13.60	0	742	0.00%
2022/09/02	0	13.65	0	0.00	13.70	0	746	0.00%
2022/09/01	0	13.63	0	0.00	13.60	0	750	0.00%
2022/08/31	0.1	13.79	1	13.85	13.95	-0.9	742	-0.13%
2022/08/25	1	13.60	0	0.00	13.55	1	730	0.14%
2022/08/23	0	13.55	0	0.00	13.50	0	876	0.00%
2022/08/11	0	0.00	0.1	13.75	13.70	-0.1	900	-0.02%
2022/08/08	0	0.00	1	13.50	13.40	-1	923	-0.11%
2022/08/05	1	13.40	0	0.00	13.50	1	926	0.11%
2022/08/04	2	12.90	0	0.00	13.05	2	931	0.21%
2022/08/03	0	0.00	0	13.15	13.05	0	932	0.00%
2022/07/29	1	13.35	0	0.00	13.30	1	985	0.10%
2022/07/28	5	13.20	0	0.00	13.45	5	995	0.50%
2022/07/26	3	14.18	0	0.00	14.10	3	977	0.31%
2022/07/25	0	0.00	7.1	14.35	14.20	-7.1	978	-0.73%
2022/07/21	0	0.00	1	14.00	14.05	-1	996	-0.10%
2022/07/20	0.1	13.85	0	0.00	13.70	0.1	995	0.01%
2022/07/15	0	0.00	0.1	13.45	13.40	-0.1	1,050	-0.01%
2022/07/11	0	0.00	0.3	13.45	13.35	-0.3	1,115	-0.03%
2022/07/07	0	0.00	1	13.50	13.40	-1	1,166	-0.09%
2022/07/06	7	13.44	0	13.65	13.40	7	1,202	0.58%
2022/06/29	0	13.95	0	0.00	13.85	0	1,635	0.00%
2022/06/20	2	13.25	10.5	13.45	13.35	-8.5	1,824	-0.47%
2022/06/17	2	13.43	1	13.50	13.35	1	1,816	0.06%
2022/06/16	0.1	13.65	0	0.00	13.60	0.1	1,822	0.01%
2022/06/14	2	13.25	8	13.58	13.80	-6	1,861	-0.32%
2022/06/13	5	13.15	2	13.30	13.30	3	1,848	0.16%
2022/06/10	1	13.25	1	13.25	13.40	0	1,842	0.00%
2022/06/08	0	0.00	0.8	13.40	13.45	-0.8	1,843	-0.04%
2022/06/07	0	0.00	1	13.30	13.35	-1	1,846	-0.05%
2022/06/06	1	13.15	1	13.35	13.35	0	1,865	0.00%
2022/06/02	0.1	13.22	0	0.00	13.15	0.1	1,890	0.01%
2022/06/01	6	13.37	0	0.00	13.20	6	1,904	0.31%
2022/05/31	0.1	13.75	0	0.00	13.45	0.1	1,862	0.01%
2022/05/30	2	13.90	4	13.93	13.90	-2	1,772	-0.11%
2022/05/27	0	0.00	8	13.61	13.65	-8	1,769	-0.45%
2022/05/24	0	0.00	1	13.50	13.30	-1	1,800	-0.06%
2022/05/19	1	13.05	0	0.00	13.15	1	1,840	0.05%
2022/05/18	0	0.00	12	13.45	13.45	-12	1,848	-0.65%
2022/05/13	0	13.15	0	0.00	13.20	0	1,887	0.00%
2022/05/12	3	12.98	0	0.00	12.95	3	1,925	0.16%
2022/05/11	0	13.40	2	13.30	13.30	-2	1,942	-0.10%
2022/05/10	0	0.00	2	13.30	13.35	-2	1,960	-0.10%
2022/05/09	6	13.14	8	13.13	13.05	-2	1,975	-0.10%
2022/05/06	10.3	13.52	3.5	13.29	13.55	6.8	1,993	0.34%
2022/05/05	2	13.90	0	0.00	13.95	2	2,069	0.10%
2022/05/04	3	13.95	0	0.00	14.05	3	2,083	0.14%
2022/05/03	5.2	13.95	0	0.00	14.00	5.2	2,110	0.25%
2022/04/29	4	14.16	1	14.25	14.20	3	2,121	0.14%
2022/04/28	2	13.85	2	14.25	14.15	0	2,147	0.00%
2022/04/27	13	14.11	1	14.05	14.05	12	2,152	0.56%
2022/04/26	0	0.00	2	14.50	14.45	-2	2,184	-0.09%
2022/04/25	15	14.40	1.1	14.36	14.35	13.9	2,211	0.63%
2022/04/22	3.5	14.76	1.1	14.80	14.80	2.4	2,270	0.11%
2022/04/21	1.4	14.44	3	14.40	14.40	-1.6	2,504	-0.06%
2022/04/20	0.1	14.50	0	0.00	14.55	0.1	2,665	0.00%
2022/04/19	1	14.45	1	14.50	14.55	0	3,005	0.00%
2022/04/18	2	14.62	20.5	14.35	14.40	-18.5	3,181	-0.58%
2022/04/15	0	0.00	5	15.00	14.95	-5	3,157	-0.16%
2022/04/14	7	15.38	5	15.15	15.05	2	3,144	0.07%
2022/04/13	2.2	15.45	7	15.41	15.45	-4.8	3,109	-0.15%
2022/04/12	5	15.49	6	15.38	15.40	-1	3,099	-0.03%
2022/04/11	21	15.98	7	15.94	15.80	14	3,061	0.46%
2022/04/08	25	15.49	16.4	15.63	15.70	8.6	2,979	0.29%
2022/04/07	34.4	15.57	16	15.73	15.20	18.4	2,912	0.63%
2022/04/06	15	15.38	6.2	15.29	15.40	8.8	2,765	0.32%
2022/04/01	10	14.99	7.3	15.02	15.05	2.7	2,708	0.10%
2022/03/31	1	14.85	2	14.60	14.80	-1	2,630	-0.04%
2022/03/30	1	14.30	0.1	14.45	14.45	1	2,596	0.04%
2022/03/29	1	14.45	0.1	14.48	14.30	0.9	2,589	0.03%
2022/03/25	2	14.35	300	14.35	14.40	-298	2,556	-11.66%	大賣/鉅額交易
2022/03/24	103	14.89	5	14.95	14.90	98	2,505	3.91%	大買/
2022/03/23	201	14.93	8	14.84	14.95	193	2,463	7.83%	大買/鉅額交易
2022/03/22	0	0.00	1	14.30	14.30	-1	2,375	-0.04%
2022/03/21	0	0.00	12.1	14.22	14.20	-12.1	2,370	-0.51%
2022/03/18	0	0.00	24	14.16	14.20	-24	2,375	-1.01%
2022/03/17	2	13.90	3	14.05	14.05	-1	2,341	-0.04%
2022/03/16	0	0.00	2	13.73	13.75	-2	2,307	-0.09%
2022/03/15	0	0.00	1	13.60	13.55	-1	2,299	-0.04%
2022/03/14	0	13.55	0	0.00	13.60	0	2,292	0.00%
2022/03/11	0	13.48	0	0.00	13.50	0	2,298	0.00%
2022/03/09	0	0.00	10	13.10	13.35	-10	2,286	-0.44%
2022/03/08	12.5	13.03	0	0.00	13.00	12.5	2,262	0.55%
2022/03/07	3	13.22	0	0.00	13.25	3	2,232	0.13%
2022/03/04	1	13.60	0	0.00	13.60	1	2,229	0.04%
2022/03/02	1.2	13.60	0	0.00	13.60	1.2	2,228	0.06%
2022/02/25	0.2	13.49	0	0.00	13.45	0.2	2,218	0.01%
2022/02/24	12	13.50	26	13.40	13.40	-14	2,209	-0.63%
2022/02/23	1.1	13.76	1	13.90	13.85	0.1	2,179	0.00%
2022/02/22	15	13.85	4	13.73	13.80	11	2,181	0.51%
2022/02/21	9	14.05	0	0.00	14.05	9	2,156	0.42%
2022/02/18	0	14.20	1	14.20	14.10	-1	2,162	-0.04%
2022/02/17	35	14.21	2	14.28	14.20	33	2,155	1.53%
2022/02/16	5	14.07	0	0.00	14.20	5	2,152	0.23%
2022/02/15	5	14.09	0	0.00	14.10	5	2,146	0.23%
2022/02/14	6	14.08	3	14.22	14.25	3	2,125	0.14%
2022/02/11	0	14.18	1	14.20	14.20	-1	2,083	-0.05%
2022/02/10	13	13.92	0	0.00	13.95	13	2,050	0.64%
2022/02/08	1	14.00	0	0.00	14.15	1	1,999	0.05%
2022/02/07	8	13.93	12	14.08	14.05	-4	1,947	-0.21%
2022/01/26	10	13.45	5	13.56	13.45	5	1,850	0.27%
2022/01/25	5	13.31	0.4	13.32	13.15	4.6	1,819	0.25%
2022/01/21	0	0.00	10	13.35	13.40	-10	1,768	-0.57%
2022/01/18	1	14.20	8	14.06	14.10	-7	1,657	-0.42%
2022/01/17	9	14.02	11	14.05	13.95	-2	1,618	-0.12%
2022/01/14	72.1	14.80	51	14.67	14.60	21.1	1,520	1.39%
2022/01/13	105	14.51	58	14.66	14.65	47	1,265	3.71%	大買/
2022/01/12	30	14.40	32	14.40	14.50	-2	1,097	-0.18%
2022/01/11	16	13.82	7.3	13.83	13.90	8.7	748	1.17%
2022/01/10	3	12.75	1	12.60	12.65	2	563	0.36%
2022/01/07	0	0.00	1	12.30	12.35	-1	552	-0.18%
2022/01/05	0	0.00	2.3	12.20	12.25	-2.3	538	-0.42%
2022/01/04	5	12.00	0	0.00	12.10	5	531	0.94%
2021/12/29	3.6	12.08	50.1	12.15	12.10	-46.4	530	-8.74%
2021/12/28	0	0.00	3	11.98	12.00	-3	516	-0.58%
2021/12/22	0.1	11.85	0	0.00	11.80	0.1	523	0.01%
2021/12/13	1	12.00	0	0.00	11.85	1	540	0.18%
2021/12/10	0	0.00	4	11.95	11.90	-4	538	-0.74%
2021/12/08	2	11.95	0	0.00	11.95	2	534	0.37%
2021/12/07	0.1	11.85	5	11.85	11.85	-4.9	533	-0.91%
2021/12/03	1	11.65	0	0.00	11.65	1	548	0.18%
2021/11/29	1	11.65	0	0.00	11.65	1	628	0.16%
2021/11/24	0	0.00	1	11.85	11.80	-1	666	-0.15%
2021/11/22	3	11.80	3	11.80	11.85	0	676	0.00%
2021/11/19	5	11.80	0	0.00	11.85	5	678	0.74%
2021/11/18	0	0.00	10.3	12.00	11.95	-10.3	672	-1.53%
2021/11/16	0.3	11.75	0	0.00	11.75	0.3	650	0.04%
2021/11/15	1	11.65	1.3	11.75	11.70	-0.3	650	-0.05%
2021/11/12	11	11.62	21.2	11.43	11.60	-10.2	624	-1.63%
2021/11/11	1	11.30	0	0.00	11.35	1	609	0.17%
2021/11/09	0	0.00	1	11.25	11.30	-1	611	-0.16%
2021/11/03	0.1	11.30	0	0.00	11.25	0.1	604	0.01%
2021/10/27	0	0.00	0	11.45	11.35	0	589	-0.01%
2021/10/22	1	11.20	3	11.25	11.30	-2	585	-0.34%
2021/10/21	1	11.30	0	0.00	11.30	1	591	0.17%
2021/10/20	0	0.00	1	11.25	11.30	-1	593	-0.17%
2021/10/19	0	0.00	10	11.25	11.25	-10	599	-1.67%
2021/10/18	0	0.00	38	11.10	11.15	-38	596	-6.37%
2021/10/14	0	0.00	1.1	10.95	11.00	-1.1	598	-0.18%
2021/10/12	0.1	10.95	0	0.00	10.85	0.1	607	0.01%
2021/10/08	0	10.95	0	0.00	10.90	0	609	0.00%
2021/10/05	0.1	10.95	0	0.00	10.85	0.1	616	0.01%
2021/10/01	7	10.88	0	0.00	10.85	7	625	1.12%
2021/09/30	3	10.95	0	0.00	10.95	3	622	0.48%
2021/09/29	2	10.98	0	0.00	10.95	2	633	0.32%
2021/09/28	50	11.05	0	0.00	11.05	50	630	7.93%
2021/09/27	2	11.10	1	11.10	11.05	1	630	0.16%
2021/09/24	0	0.00	1	11.15	11.15	-1	640	-0.16%
2021/09/23	0	0.00	3	10.95	11.00	-3	645	-0.46%
2021/09/22	6	10.88	3	10.90	10.85	3	656	0.46%
2021/09/17	0.1	11.20	0	0.00	11.05	0.1	650	0.01%
2021/09/13	1	11.10	0	0.00	11.15	1	692	0.14%
2021/09/09	0.3	11.10	6	11.10	11.15	-5.7	702	-0.81%
2021/09/08	1	11.25	6	11.15	11.10	-5	700	-0.71%
2021/09/07	11	11.86	0	0.00	11.95	11	689	1.60%
2021/09/06	50	11.80	15	11.85	11.85	35	652	5.36%
2021/09/03	0	0.00	8	11.75	11.75	-8	622	-1.29%
2021/09/01	2	11.55	0	0.00	11.65	2	604	0.33%
2021/08/31	1	11.55	0	0.00	11.55	1	588	0.17%
2021/08/30	1	11.35	0	0.00	11.60	1	571	0.17%
2021/08/26	0	0.00	0.1	11.20	11.20	-0.1	554	-0.02%
2021/08/20	0	0.00	18	11.10	11.15	-18	558	-3.23%
2021/08/19	5	11.10	0	0.00	11.10	5	561	0.89%
2021/08/16	0	0.00	1	11.05	11.10	-1	575	-0.17%
2021/08/13	0.7	11.30	0	0.00	11.20	0.7	576	0.12%
2021/08/10	5	11.25	0	0.00	11.25	5	597	0.84%
2021/08/09	1	11.30	0	0.00	11.30	1	625	0.16%
2021/07/27	2	11.33	2	11.40	11.30	0	796	0.00%
2021/07/23	3	11.45	5	11.40	11.45	-2	811	-0.25%
2021/07/16	3	11.10	1	11.05	11.10	2	905	0.22%
2021/07/13	0	11.00	0	0.00	11.05	0	974	0.00%
2021/07/12	1	11.05	0	0.00	11.10	1	987	0.10%
2021/07/08	0	0.00	1	10.95	10.95	-1	991	-0.10%
2021/07/06	0	10.80	0	0.00	10.90	0	1,018	0.00%
2021/07/05	0	0.00	2	10.80	10.80	-2	1,014	-0.20%
2021/06/23	0.4	10.80	0	0.00	10.80	0.4	1,020	0.04%
2021/06/22	0	0.00	1	10.80	10.75	-1	997	-0.10%
2021/06/21	2	10.70	0	0.00	10.70	2	989	0.20%
2021/06/15	16	10.85	0	0.00	10.85	16	992	1.61%
2021/06/11	1	10.80	0	0.00	10.85	1	995	0.10%
2021/06/07	1	11.10	0	0.00	11.10	1	994	0.10%
2021/06/02	1.9	11.08	0	11.05	11.10	1.9	1,025	0.18%
2021/06/01	0.2	10.95	0	0.00	11.00	0.2	1,019	0.02%
2021/05/25	1	10.75	0	0.00	10.70	1	1,048	0.10%
2021/05/20	0	0.00	11	10.72	10.65	-11	1,045	-1.05%
2021/05/18	2	10.75	0	0.00	10.75	2	1,035	0.19%
2021/05/17	1	10.45	1	10.90	10.40	0	1,031	0.00%
2021/05/14	11	10.84	0	0.00	10.65	11	1,012	1.09%
2021/05/11	3	11.65	6	11.53	11.55	-3	943	-0.32%
2021/05/10	0	0.00	1	11.90	11.75	-1	931	-0.11%
2021/05/05	3	11.30	21.1	11.45	11.60	-18.1	908	-1.99%
2021/05/04	12	11.61	0	11.25	11.25	12	900	1.33%
2021/05/03	39	11.75	7	11.75	11.70	32	868	3.68%
2021/04/28	4	11.75	1	11.90	11.85	3	851	0.35%
2021/04/26	1	11.90	6	11.50	11.90	-5	839	-0.60%
2021/04/23	5	11.30	0	0.00	11.30	5	803	0.62%
2021/04/22	0	0.00	4.7	11.29	11.25	-4.7	805	-0.58%
2021/04/20	1	11.15	7	11.19	11.15	-6	802	-0.75%
2021/04/19	6	10.95	1	10.80	11.05	5	811	0.62%
2021/04/09	2	10.40	0	0.00	10.45	2	817	0.24%
2021/04/07	2	10.40	0	0.00	10.40	2	859	0.23%
2021/04/06	2	10.40	2	10.50	10.45	0	866	0.00%
2021/04/01	5	10.50	0	0.00	10.50	5	863	0.58%
2021/03/29	0	0.00	30	10.30	10.35	-30	854	-3.51%
2021/03/26	0	0.00	3	10.25	10.30	-3	844	-0.36%
2021/03/24	3	10.15	0	0.00	10.20	3	860	0.35%
2021/03/23	0	0.00	2	10.20	10.20	-2	858	-0.23%
2021/03/16	1	10.10	0.2	10.05	10.10	0.8	850	0.10%
2021/03/15	1	10.10	1.3	10.06	10.05	-0.3	861	-0.03%
2021/03/09	30	9.99	0	0.00	10.05	30	858	3.50%
2021/03/04	1	9.88	0	0.00	9.96	1	834	0.12%
2021/02/26	2	9.91	1	9.89	9.88	1	831	0.11%
2021/02/25	0	0.00	1	10.00	10.05	-1	812	-0.12%
2021/02/24	2	9.97	0	0.00	9.92	2	818	0.24%
2021/02/18	0	0.00	0	9.82	9.82	0	812	-0.01%
2021/02/05	0.1	9.70	1	9.69	9.70	-0.9	808	-0.11%
2021/02/04	0	0.00	0.1	9.62	9.66	-0.1	804	-0.01%
2021/02/01	1	9.60	1	9.64	9.60	0	823	0.00%
2021/01/29	4	9.61	0	0.00	9.59	4	835	0.48%
2021/01/20	3	9.78	0	0.00	9.67	3	838	0.36%
2021/01/18	3	9.94	0	0.00	9.94	3	810	0.37%
2021/01/15	0	10.00	2.8	10.00	10.00	-2.8	805	-0.34%
2021/01/14	1	10.05	0	0.00	10.05	1	798	0.13%
2021/01/13	3	10.05	1.1	10.10	10.10	1.9	789	0.24%
2021/01/12	2	10.63	1	10.60	10.60	1	755	0.13%
2021/01/11	2	10.60	2	10.58	10.65	0	749	0.00%
2021/01/08	0	10.50	0	0.00	10.50	0	719	0.00%
2021/01/06	1	10.45	0	0.00	10.40	1	682	0.15%
2021/01/05	2	10.50	0	0.00	10.45	2	680	0.29%
2020/12/31	4	10.50	0	0.00	10.45	4	658	0.61%
2020/12/30	2	10.35	3	10.45	10.45	-1	638	-0.16%
2020/12/29	2	10.30	2	10.30	10.35	0	611	0.00%
2020/12/28	0	0.00	2	10.30	10.35	-2	605	-0.33%
2020/12/21	0	0.00	22	10.25	10.30	-22	620	-3.55%
2020/12/10	2	10.10	1	10.20	10.20	1	627	0.15%
2020/12/09	3	10.15	0	0.00	10.15	3	633	0.47%
2020/12/08	1	10.25	0	0.00	10.25	1	623	0.16%
2020/12/04	3	10.27	0	0.00	10.30	3	629	0.48%
2020/12/03	9	10.25	1	10.30	10.25	8	635	1.26%
2020/12/02	0	0.00	1	10.25	10.30	-1	643	-0.16%
2020/11/30	0	0.00	2	10.35	10.30	-2	685	-0.29%
2020/11/27	0	0.00	2	10.30	10.30	-2	678	-0.29%
2020/11/26	0	0.00	1	10.30	10.30	-1	695	-0.14%
2020/11/24	0.1	10.15	0	0.00	10.25	0.1	723	0.01%
2020/11/20	10	10.20	0	0.00	10.25	10	711	1.41%
2020/11/18	1	10.20	0	0.00	10.25	1	713	0.14%
2020/11/17	4	10.20	0	0.00	10.20	4	706	0.57%
2020/11/13	0.1	10.10	0	0.00	10.20	0.1	735	0.01%
2020/10/30	0	0.00	10	10.05	10.05	-10	766	-1.30%
2020/10/26	0	0.00	2	10.10	10.10	-2	763	-0.26%
2020/10/20	2	10.15	2	10.10	10.15	0	786	0.00%
2020/10/19	0	0.00	3	10.05	10.20	-3	787	-0.38%
2020/10/15	0	0.00	30	10.00	10.05	-30	772	-3.89%
2020/10/13	15	10.00	12	10.02	10.05	3	774	0.39%
2020/10/08	0	0.00	7	10.00	10.05	-7	772	-0.91%
2020/10/05	0	0.00	7	9.90	9.93	-7	778	-0.90%
2020/09/29	0	0.00	3	9.96	9.92	-3	777	-0.39%
2020/09/25	0	0.00	3	9.82	9.87	-3	776	-0.39%
2020/09/24	2	9.73	0	0.00	9.71	2	764	0.26%
2020/09/23	3	9.89	0	0.00	9.90	3	740	0.41%
2020/09/21	0	0.00	2.4	10.08	10.10	-2.4	729	-0.33%
2020/09/16	0	0.00	0.4	10.05	10.05	-0.4	718	-0.05%
2020/09/15	0	0.00	5	10.05	10.05	-5	714	-0.70%
2020/09/07	5	10.00	0	0.00	10.00	5	725	0.69%
2020/09/04	2	10.05	8	10.00	9.99	-6	728	-0.82%
2020/08/28	5	10.05	0	0.00	10.05	5	699	0.72%
2020/08/20	1	10.25	2	10.05	10.10	-1	689	-0.14%
2020/08/18	1	10.10	0	0.00	10.15	1	650	0.15%
2020/08/17	0	0.00	1	10.05	10.15	-1	646	-0.15%
2020/08/12	1	9.96	23	9.99	9.97	-22	612	-3.59%
2020/08/10	0	0.00	6	9.96	9.95	-6	601	-1.00%
2020/08/05	0	0.00	1	9.89	9.86	-1	593	-0.17%
2020/08/03	2	9.79	0	0.00	9.81	2	591	0.34%
2020/07/30	2	9.82	0	0.00	9.84	2	578	0.35%
2020/07/28	1	9.81	2	9.84	9.81	-1	579	-0.17%
2020/07/24	2	9.82	0	0.00	9.81	2	598	0.33%
2020/07/21	0	0.00	1	9.99	9.99	-1	582	-0.17%
2020/07/15	1	9.80	0	0.00	9.82	1	574	0.17%
2020/07/09	1	9.85	0	0.00	9.81	1	601	0.17%
2020/07/08	20	9.84	0.1	9.84	9.84	19.9	606	3.28%
2020/07/01	1	9.76	0	0.00	9.74	1	617	0.16%
2020/06/24	1	9.91	0	0.00	9.88	1	641	0.16%
2020/06/22	0	0.00	3	9.86	9.85	-3	644	-0.47%
2020/06/18	0.9	9.79	0	9.79	9.80	0.8	640	0.13%
2020/06/15	1	9.69	0	0.00	9.67	1	691	0.14%
2020/06/12	4	9.75	3	9.73	9.69	1	701	0.14%
2020/06/11	2	9.87	0	0.00	9.79	2	700	0.29%
2020/06/10	5	9.90	1	9.85	9.89	4	707	0.57%
2020/06/09	0	0.00	1	9.84	9.84	-1	736	-0.14%
2020/06/08	3	9.76	0	0.00	9.78	3	754	0.40%
2020/06/04	1	9.75	1	9.75	9.75	0	756	0.00%
2020/06/03	1	9.66	0	0.00	9.72	1	780	0.13%
2020/05/15	9	9.39	0	0.00	9.43	9	821	1.10%
2020/05/14	3	9.40	0	0.00	9.43	3	824	0.36%
2020/05/13	1	9.43	0	0.00	9.45	1	823	0.12%
2020/05/08	1	9.45	0	0.00	9.44	1	826	0.12%
2020/05/07	2	9.39	2	9.44	9.49	0	829	0.00%
2020/05/06	1	9.40	0	0.00	9.37	1	835	0.12%
2020/05/04	1	9.41	0	0.00	9.39	1	843	0.12%
2020/04/30	1	9.55	0	0.00	9.56	1	842	0.12%
2020/04/16	1	9.34	0	0.00	9.30	1	903	0.11%
2020/04/15	0.5	9.49	5	9.48	9.45	-4.5	889	-0.51%
2020/04/13	3	9.29	0	0.00	9.32	3	884	0.34%
2020/04/10	0	0.00	3	9.31	9.33	-3	888	-0.34%
2020/04/08	1	9.02	0	0.00	9.09	1	889	0.11%
2020/04/01	4	8.97	0	0.00	8.99	4	880	0.45%
2020/03/30	1	8.66	0	0.00	8.80	1	860	0.12%
2020/03/20	10	8.38	0	0.00	8.42	10	847	1.18%
2020/03/19	0	7.99	2	8.08	7.99	-2	833	-0.24%
2020/03/17	1	8.71	20	8.71	8.72	-19	790	-2.40%
2020/03/13	3	8.86	10	9.00	9.22	-7	762	-0.92%
2020/03/06	0	0.00	8	9.70	9.69	-8	661	-1.21%
2020/03/04	6	9.72	5	9.73	9.76	1	661	0.15%
2020/03/03	2.3	9.73	0	0.00	9.73	2.3	659	0.35%
2020/03/02	2.9	9.70	0	0.00	9.71	2.9	662	0.44%
2020/02/27	2	9.84	0	0.00	9.80	2	654	0.31%
2020/02/26	1	9.87	0	0.00	9.86	1	649	0.15%
2020/02/25	1.3	9.89	0	0.00	9.89	1.3	656	0.20%
2020/02/24	1.2	9.95	22	9.95	9.94	-20.8	658	-3.16%
2020/02/21	0.5	9.93	0	0.00	9.97	0.5	648	0.08%
2020/02/19	0	0.00	2	9.96	9.94	-2	634	-0.32%
2020/02/17	2.1	9.85	0	0.00	9.86	2.1	628	0.33%
2020/02/13	10	9.85	0	0.00	9.85	10	625	1.60%
2020/02/12	1	9.85	0.1	9.85	9.85	0.9	619	0.14%
2020/02/11	0	0.00	7	9.89	9.86	-7	620	-1.13%
2020/02/10	0	0.00	1	9.80	9.77	-1	622	-0.16%
2020/02/06	4	9.75	0	0.00	9.77	4	620	0.64%
2020/02/04	0	0.00	1	9.70	9.71	-1	608	-0.16%
2020/02/03	1	9.58	1	9.63	9.66	0	601	0.00%
2020/01/31	7	9.69	0	0.00	9.72	7	581	1.20%
2020/01/30	2	9.86	10	9.80	9.70	-8	565	-1.41%
2020/01/20	0	0.00	10	10.05	10.05	-10	565	-1.77%
2020/01/16	0	0.00	10	10.05	10.10	-10	538	-1.86%
2020/01/15	0	0.00	4	10.05	10.05	-4	533	-0.75%
2020/01/14	0	0.00	3	9.95	9.96	-3	517	-0.58%
2020/01/13	0	0.00	5	9.81	9.80	-5	495	-1.01%
2020/01/10	1	9.77	0	0.00	9.76	1	494	0.20%
2020/01/09	3	9.75	0	0.00	9.77	3	485	0.62%
2020/01/06	3	9.79	0	0.00	9.80	3	488	0.61%
2020/01/03	12	9.84	8	9.85	9.85	4	479	0.83%
2019/12/31	1	9.81	0	0.00	9.78	1	469	0.21%
2019/12/30	2	9.80	0	0.00	9.80	2	471	0.42%
2019/12/27	2	9.80	0	0.00	9.81	2	467	0.43%
2019/12/19	1	9.78	0	9.79	9.79	1	457	0.21%
2019/12/18	0	0.00	2	9.79	9.79	-2	462	-0.43%
2019/12/16	0	0.00	2	9.81	9.78	-2	454	-0.44%
2019/12/12	2	9.79	0	0.00	9.81	2	454	0.44%
2019/12/11	2	9.78	0	0.00	9.80	2	450	0.44%
2019/12/10	1	9.78	0	0.00	9.79	1	457	0.22%
2019/12/09	1	9.79	0	0.00	9.79	1	484	0.21%
2019/12/03	0	0.00	2	9.80	9.80	-2	529	-0.38%
2019/11/27	1	9.79	0	0.00	9.80	1	534	0.19%
2019/11/26	0	0.00	3	9.82	9.81	-3	530	-0.57%
2019/11/25	1	9.75	2	9.80	9.82	-1	529	-0.19%
2019/11/21	23	9.67	0	0.00	9.70	23	521	4.41%
2019/11/20	1	9.65	1	9.66	9.68	0	518	0.00%
2019/11/19	1	9.65	0	0.00	9.67	1	517	0.19%
2019/11/14	0	0.00	2	9.68	9.66	-2	521	-0.38%
2019/11/13	2	9.65	0	0.00	9.66	2	522	0.38%
2019/11/11	0	0.00	2	9.63	9.63	-2	528	-0.38%
2019/11/04	0	0.00	0.1	9.60	9.63	-0.1	530	-0.02%
2019/11/01	5	9.59	6.7	9.60	9.61	-1.7	537	-0.32%
2019/10/31	5	9.58	0	0.00	9.59	5	544	0.92%
2019/10/30	0	0.00	20	9.62	9.62	-20	550	-3.63%
2019/10/28	0	0.00	1	9.58	9.60	-1	552	-0.18%
2019/10/25	0	0.00	2	9.62	9.62	-2	523	-0.38%
2019/10/23	0	0.00	1	9.60	9.60	-1	527	-0.20%
2019/10/22	3	9.58	0	0.00	9.58	3	526	0.57%
2019/10/17	0	0.00	8	9.59	9.59	-8	525	-1.52%
2019/10/16	10	9.57	0	0.00	9.58	10	528	1.89%
2019/10/08	0	0.00	2	9.59	9.58	-2	556	-0.36%
2019/10/07	0	0.00	7	9.59	9.60	-7	554	-1.26%
2019/10/04	1	9.55	4	9.55	9.58	-3	558	-0.54%
2019/10/03	0	0.00	2	9.60	9.62	-2	552	-0.36%
2019/10/02	0	0.00	3	9.60	9.61	-3	553	-0.54%
2019/10/01	0	0.00	9	9.67	9.60	-9	551	-1.63%
2019/09/27	0	0.00	4	9.62	9.60	-4	546	-0.73%
2019/09/26	0	0.00	2	9.60	9.65	-2	551	-0.36%
2019/09/25	0	0.00	6	9.62	9.60	-6	551	-1.09%
2019/09/23	0	0.00	6	9.63	9.60	-6	551	-1.09%
2019/09/20	1	9.58	0	0.00	9.58	1	546	0.18%
2019/09/17	0	0.00	5	9.58	9.63	-5	537	-0.93%
2019/09/16	0	0.00	5	9.61	9.62	-5	534	-0.94%
2019/09/12	7	9.55	0	0.00	9.55	7	528	1.32%
2019/09/11	0	0.00	1	9.42	9.51	-1	522	-0.19%
2019/09/10	0	0.00	1	9.89	9.88	-1	488	-0.20%
2019/09/09	14	9.85	1	9.85	9.86	13	458	2.83%
2019/09/05	0	0.00	0.3	9.86	9.81	-0.3	437	-0.08%
2019/09/03	0	0.00	10	9.79	9.75	-10	423	-2.36%
2019/08/29	1	9.66	1	9.65	9.65	0	414	0.00%
2019/08/28	0	0.00	1	9.66	9.66	-1	415	-0.24%
2019/08/27	3	9.56	0	0.00	9.56	3	419	0.72%
2019/08/23	2	9.62	0	0.00	9.62	2	417	0.48%
2019/08/22	2	9.57	0	0.00	9.59	2	427	0.47%
2019/08/20	5	9.58	0	0.00	9.55	5	456	1.09%
2019/08/19	3	9.58	0	0.00	9.58	3	462	0.65%
2019/08/15	3	9.43	0	0.00	9.42	3	462	0.65%
2019/08/14	2	9.49	0	0.00	9.52	2	459	0.44%
2019/08/13	6	9.55	0	0.00	9.53	6	455	1.32%
2019/08/12	3	9.62	0	0.00	9.64	3	450	0.67%
2019/08/07	1	9.56	0	0.00	9.59	1	453	0.22%
2019/08/06	3	9.52	0	0.00	9.59	3	453	0.66%
2019/08/02	4	9.66	0	0.00	9.67	4	435	0.92%
2019/08/01	10	9.73	0	0.00	9.69	10	432	2.31%
2019/07/31	9	9.78	0	0.00	9.76	9	427	2.10%
2019/07/30	2	9.78	1	9.79	9.79	1	428	0.23%
2019/07/29	6	9.79	6	9.78	9.78	0	438	0.00%
2019/07/26	7	9.79	0	0.00	9.79	7	442	1.58%
2019/07/23	3	9.77	0	0.00	9.79	3	463	0.65%
2019/07/19	0	0.00	9	9.84	9.81	-9	462	-1.94%
2019/07/18	0	0.00	9	9.82	9.82	-9	462	-1.95%
2019/07/16	1	9.67	3	9.79	9.82	-2	445	-0.45%
2019/07/12	0	0.00	1	9.77	9.71	-1	432	-0.23%
2019/07/11	1	9.63	3	9.67	9.70	-2	417	-0.48%
2019/07/10	1	9.62	0	0.00	9.62	1	415	0.24%
2019/07/05	2	9.64	0	0.00	9.67	2	418	0.48%
2019/07/04	1	9.63	0	0.00	9.65	1	422	0.24%
2019/07/03	1	9.58	0	0.00	9.63	1	425	0.23%
2019/07/02	1	9.63	0	0.00	9.61	1	421	0.24%
2019/06/28	1	9.64	0	0.00	9.64	1	416	0.24%
2019/06/26	3	9.65	0	0.00	9.67	3	418	0.72%
2019/06/25	3	9.65	0	0.00	9.66	3	419	0.72%
2019/06/24	6	9.66	0	0.00	9.68	6	427	1.40%
2019/06/19	3	9.62	0	0.00	9.66	3	434	0.69%
2019/06/18	1	9.63	0	0.00	9.60	1	443	0.23%
2019/06/17	1	9.58	1	9.63	9.62	0	442	0.00%
2019/06/03	4	9.75	0	0.00	9.77	4	435	0.92%
2019/05/31	0	0.00	2	9.70	9.72	-2	430	-0.46%
2019/05/30	2	9.62	0	0.00	9.68	2	432	0.46%
2019/05/28	1	9.40	0	0.00	9.40	1	417	0.24%
2019/05/24	1	9.66	0	0.00	9.70	1	388	0.26%
2019/05/21	0.4	9.56	0	0.00	9.59	0.4	401	0.10%
2019/05/15	8	9.59	0	0.00	9.57	8	414	1.93%
2019/05/14	1	9.59	0	0.00	9.58	1	417	0.24%
2019/05/08	2	9.65	0	0.00	9.66	2	437	0.46%
2019/05/07	1	9.70	0	0.00	9.70	1	463	0.22%
2019/05/02	1	9.70	0	0.00	9.70	1	478	0.21%
2019/04/29	0	0.00	11	9.59	9.60	-11	472	-2.33%
2019/04/26	1	9.51	0	0.00	9.52	1	472	0.21%
2019/04/24	4	9.56	0	0.00	9.56	4	474	0.84%
2019/04/09	0	0.00	4	9.61	9.65	-4	498	-0.80%
2019/04/03	0	0.00	2	9.70	9.63	-2	496	-0.40%
2019/03/21	0	0.00	11	9.64	9.69	-11	507	-2.17%
2019/03/20	0	0.00	1	9.57	9.59	-1	498	-0.20%
2019/03/19	0	0.00	1	9.55	9.55	-1	502	-0.20%
2019/03/15	2	9.56	0	0.00	9.55	2	519	0.39%
2019/03/11	1	9.57	0	0.00	9.56	1	583	0.17%
2019/03/06	0	0.00	1	9.59	9.59	-1	622	-0.16%
2019/02/27	1	9.54	0	0.00	9.57	1	657	0.15%
2019/02/22	0	0.00	25	9.50	9.53	-25	658	-3.79%
2019/02/21	0	0.00	259	9.48	9.50	-259	658	-39.32%	大賣/鉅額交易
2019/02/20	1	9.53	214	9.52	9.53	-213	645	-33.01%	大賣/鉅額交易
2019/02/19	0	0.00	105	9.54	9.55	-105	634	-16.56%	大賣/鉅額交易
2019/02/18	0	0.00	16	9.55	9.56	-16	635	-2.52%
2019/02/15	8	9.55	379	9.55	9.53	-371	630	-58.82%	大賣/鉅額交易
2019/02/14	1	9.57	0	0.00	9.57	1	617	0.16%
2019/01/30	0	0.00	2	9.52	9.54	-2	618	-0.32%
2019/01/25	0	0.00	2	9.48	9.49	-2	576	-0.35%
2019/01/21	0	0.00	3	9.36	9.38	-3	555	-0.54%
2019/01/18	0	0.00	5	9.36	9.40	-5	553	-0.90%
2019/01/17	0	0.00	3	9.37	9.32	-3	548	-0.55%
2019/01/16	0	0.00	1	9.30	9.31	-1	552	-0.18%
2019/01/15	0	0.00	4	9.31	9.31	-4	551	-0.73%
2019/01/11	0	0.00	4	9.33	9.33	-4	550	-0.73%
2019/01/10	0	0.00	6	9.27	9.31	-6	542	-1.11%
2019/01/09	0	0.00	14	9.32	9.29	-14	542	-2.58%
2019/01/03	4	9.11	0	0.00	9.12	4	564	0.71%
2018/12/28	3	9.11	0	0.00	9.12	3	565	0.53%
2018/12/27	6	9.15	0	0.00	9.14	6	575	1.04%
2018/12/26	4	9.18	0	0.00	9.11	4	576	0.69%
2018/12/25	4	9.19	6	9.19	9.19	-2	579	-0.35%
2018/12/24	1	9.25	0	0.00	9.24	1	580	0.17%
2018/12/22	6	9.25	2.9	9.23	9.28	3.1	582	0.53%
2018/12/20	2	9.18	0	0.00	9.17	2	568	0.35%
2018/12/18	1	9.20	0	0.00	9.20	1	565	0.18%
2018/12/14	1	9.30	0	0.00	9.30	1	567	0.18%
2018/12/13	2	9.34	0	0.00	9.34	2	564	0.35%
2018/12/11	1	9.45	0	0.00	9.35	1	555	0.18%
2018/12/10	13	9.44	0	0.00	9.40	13	555	2.34%
2018/12/07	489	9.48	1	9.47	9.47	488	554	88.05%	大買/鉅額交易
2018/12/06	500	9.40	6	9.42	9.39	494	537	91.86%	大買/鉅額交易
2018/12/04	1	9.35	0	0.00	9.38	1	508	0.20%
2018/12/03	3	9.37	2	9.40	9.37	1	507	0.20%
2018/11/30	3	9.36	0	0.00	9.37	3	495	0.61%
2018/11/29	7	9.36	0	0.00	9.37	7	503	1.39%
2018/11/27	8	9.13	0	0.00	9.13	8	540	1.48%
2018/11/01	0	0.00	1	8.85	8.90	-1	654	-0.15%
2018/10/19	4	8.97	8.5	8.98	8.99	-4.5	671	-0.67%
2018/10/18	1	9.00	0	0.00	9.01	1	665	0.15%
2018/10/16	0	0.00	3	9.06	9.07	-3	662	-0.45%
2018/10/15	10	9.04	0	0.00	9.05	10	664	1.51%
2018/10/11	4	9.01	0.1	9.03	9.01	3.9	652	0.60%
2018/10/05	3	9.27	0	0.00	9.27	3	619	0.48%
2018/10/02	1	9.42	0	0.00	9.42	1	597	0.17%
2018/10/01	0	0.00	3	9.43	9.44	-3	594	-0.50%
2018/09/06	2	9.25	3	9.25	9.24	-1	545	-0.18%
2018/09/05	2	9.30	0	0.00	9.26	2	538	0.37%
2018/09/03	50	9.79	0	0.00	9.79	50	494	10.11%
2018/08/29	0	0.00	0.1	9.75	9.75	-0.1	456	-0.01%
2018/08/24	18	9.64	0	0.00	9.61	18	406	4.43%
2018/08/23	0	0.00	1	9.71	9.69	-1	385	-0.26%
2018/08/17	0	0.00	1	9.55	9.53	-1	332	-0.30%
2018/08/16	0.9	9.49	0	0.00	9.49	0.9	328	0.26%
2018/08/14	8	9.50	0	0.00	9.48	8	323	2.47%
2018/08/10	0	0.00	22	9.60	9.59	-22	321	-6.84%
2018/08/07	22	9.62	0	0.00	9.63	22	305	7.20%
2018/08/03	3	9.50	0	0.00	9.58	3	297	1.01%
2018/08/02	0	0.00	20	9.51	9.48	-20	291	-6.87%
2018/07/27	0	0.00	2	9.39	9.38	-2	252	-0.79%
2018/07/16	5	9.25	0	0.00	9.25	5	257	1.94%
2018/07/13	5	9.27	0	0.00	9.25	5	260	1.92%
2018/07/11	2	9.22	0	0.00	9.20	2	267	0.75%
2018/07/05	3	9.26	0	0.00	9.22	3	292	1.02%
2018/07/03	1	9.29	0	0.00	9.27	1	294	0.34%
2018/06/20	5	9.38	0	0.00	9.39	5	304	1.64%
2018/06/19	0	0.00	2	9.39	9.39	-2	304	-0.66%
2018/06/14	0	0.00	1	9.40	9.38	-1	300	-0.33%
2018/06/13	0	0.00	28	9.41	9.41	-28	297	-9.41%
2018/06/12	0	0.00	10	9.42	9.42	-10	304	-3.28%
2018/06/05	4	9.36	0	0.00	9.35	4	292	1.37%
2018/05/30	2	9.31	0	0.00	9.31	2	299	0.67%
2018/05/21	0	0.00	0.2	9.33	9.34	-0.2	340	-0.05%
2018/05/18	4	9.35	0	0.00	9.34	4	348	1.15%
2018/05/15	0	0.00	2.3	9.38	9.36	-2.3	369	-0.62%
2018/05/14	5	9.36	20	9.36	9.36	-15	396	-3.78%
2018/05/09	1	9.28	0	0.00	9.31	1	413	0.24%
2018/05/07	2	9.32	0	0.00	9.28	2	437	0.46%
2018/05/03	4	9.32	0	0.00	9.32	4	454	0.88%
2018/04/25	1	9.36	0	0.00	9.29	1	525	0.19%
2018/04/24	1	9.30	0	0.00	9.29	1	555	0.18%
2018/04/23	3	9.30	2	9.35	9.32	1	568	0.18%
2018/04/20	1	9.28	0	0.00	9.32	1	591	0.17%
2018/04/19	4	9.29	0	0.00	9.32	4	671	0.60%
2018/04/18	2	9.27	0	0.00	9.29	2	710	0.28%
2018/04/17	11	9.32	0	0.00	9.27	11	730	1.51%
2018/04/16	4	9.40	0	0.00	9.35	4	737	0.54%
2018/04/13	18	9.43	0	0.00	9.44	18	738	2.44%
2018/03/30	1	9.38	0	0.00	9.39	1	804	0.12%
2018/03/23	0	0.00	2	9.39	9.41	-2	790	-0.25%
2018/03/20	0	0.00	0.1	9.50	9.50	-0.1	786	-0.02%
2018/03/12	0	0.00	15	9.45	9.53	-15	778	-1.93%
2018/03/07	1	9.39	0	0.00	9.38	1	781	0.13%
2018/03/01	0	0.00	1.7	9.57	9.56	-1.7	801	-0.22%
2018/02/06	6	9.35	7	9.45	9.19	-1	799	-0.13%
2018/02/05	0	0.00	1	9.60	9.60	-1	776	-0.13%
2018/01/26	20	9.85	0	0.00	9.85	20	746	2.68%
2018/01/23	3	9.77	0	0.00	9.77	3	726	0.41%
2018/01/17	0	0.00	1	9.79	9.82	-1	696	-0.14%
2018/01/16	0	0.00	0.1	9.82	9.82	-0.1	679	-0.02%
2018/01/15	10	9.65	0	0.00	9.79	10	651	1.53%
2018/01/12	0	0.00	101.3	9.50	9.54	-101.3	567	-17.84%	大賣/鉅額交易
2018/01/10	1	9.40	0	0.00	9.40	1	522	0.19%
2018/01/03	1	9.23	3	9.23	9.21	-2	441	-0.45%