高雄銀 (2836)-富邦-板橋券商分點個股進出

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
11.55
漲跌
▼0.05
漲幅
-0.43%
成交量
4,028張
產業
上市金融類股
143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－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/31	12.1	11.63	1	11.65	11.55	11.1	4,885	0.23%
2024/05/29	0.1	11.65	0	0.00	11.60	0.1	4,861	0.00%
2024/05/28	0	0.00	5	11.70	11.65	-5	4,843	-0.10%
2024/05/27	1	11.65	4	11.65	11.65	-3	4,882	-0.06%
2024/05/23	5	11.65	15	11.70	11.60	-10	4,882	-0.20%
2024/05/22	3.3	11.69	0.1	11.70	11.65	3.2	4,880	0.07%
2024/05/21	5.3	11.74	4	11.65	11.65	1.3	4,892	0.03%
2024/05/20	0.1	11.75	0	0.00	11.75	0.1	4,888	0.00%
2024/05/17	4	11.75	0	0.00	11.75	4	4,882	0.08%
2024/05/16	0.1	11.75	0	0.00	11.75	0.1	4,909	0.00%
2024/05/15	8.2	11.67	5.9	11.66	11.70	2.3	4,882	0.05%
2024/05/14	0.3	11.73	4	11.65	11.65	-3.7	4,843	-0.08%
2024/05/13	0.2	11.80	23.1	11.75	11.75	-22.9	4,774	-0.48%
2024/05/10	0.1	11.75	50	11.70	11.75	-49.9	4,749	-1.05%
2024/05/09	0.1	11.80	15	11.78	11.75	-14.9	4,685	-0.32%
2024/05/08	1	11.80	4	11.75	11.80	-3	4,679	-0.06%
2024/05/07	2.9	11.81	1	11.80	11.80	1.9	4,719	0.04%
2024/05/06	5	11.80	4	11.78	11.85	1	4,717	0.02%
2024/05/03	1	11.80	2	11.75	11.70	-1	4,614	-0.02%
2024/04/30	0	0.00	1	11.65	11.60	-1	4,485	-0.02%
2024/04/29	2	11.68	11	11.70	11.70	-9	4,457	-0.20%
2024/04/26	5	11.50	0	0.00	11.50	5	4,362	0.11%
2024/04/24	0	0.00	1	11.50	11.55	-1	4,328	-0.02%
2024/04/23	1.1	11.45	4	11.50	11.50	-2.9	4,310	-0.07%
2024/04/22	1.2	11.36	10	11.50	11.50	-8.8	4,297	-0.21%
2024/04/19	6.1	11.35	2	11.35	11.35	4.1	4,246	0.10%
2024/04/18	1.1	11.45	0	0.00	11.45	1.1	4,189	0.03%
2024/04/17	0	0.00	5	11.40	11.40	-5	4,171	-0.12%
2024/04/16	7.7	11.36	7	11.31	11.35	0.7	4,154	0.02%
2024/04/15	1.5	11.52	30	11.50	11.50	-28.5	4,058	-0.70%
2024/04/12	11.5	11.66	0	0.00	11.60	11.5	3,940	0.29%
2024/04/11	3.5	11.79	0	0.00	11.75	3.5	3,853	0.09%
2024/04/10	11	11.81	70.9	11.80	11.80	-59.9	3,826	-1.56%
2024/04/09	5.9	11.80	1	11.80	11.80	4.9	3,796	0.13%
2024/04/03	3	11.80	0	0.00	11.80	3	3,732	0.08%
2024/04/02	0.1	11.85	0	0.00	11.80	0.1	3,703	0.00%
2024/04/01	5.5	11.83	0	0.00	11.85	5.5	3,623	0.15%
2024/03/29	5	11.85	5	11.90	11.90	0	3,564	0.00%
2024/03/28	0	0.00	10	11.85	11.90	-10	3,516	-0.28%
2024/03/27	2.2	11.76	0	0.00	11.80	2.2	3,441	0.06%
2024/03/25	10	11.85	5	11.80	11.80	5	3,271	0.15%
2024/03/22	20.2	11.80	1	11.75	11.80	19.2	3,206	0.60%
2024/03/21	2	11.70	5	11.70	11.70	-3	3,119	-0.10%
2024/03/20	0	0.00	10	11.65	11.70	-10	3,047	-0.33%
2024/03/19	0	0.00	7	11.64	11.70	-7	2,977	-0.24%
2024/03/18	26	11.66	21.6	11.66	11.65	4.4	2,904	0.15%
2024/03/15	1.3	11.46	14	11.49	11.55	-12.7	2,705	-0.47%
2024/03/14	50.1	11.50	12.6	11.50	11.55	37.4	2,506	1.49%
2024/03/13	1	11.30	5	11.30	11.30	-4	2,211	-0.18%
2024/03/12	25	11.35	5	11.35	11.35	20	2,086	0.96%
2024/03/11	8.1	11.35	5	11.30	11.35	3.1	1,993	0.15%
2024/03/08	21	11.25	45	11.31	11.20	-24	1,872	-1.28%
2024/03/07	2	11.68	2	11.70	11.60	0	1,123	0.00%
2024/03/06	55	11.70	4	11.73	11.75	51	1,072	4.76%
2024/03/05	5.1	11.65	0	0.00	11.60	5.1	1,026	0.50%
2024/03/04	0	0.00	115	11.55	11.60	-115	1,011	-11.37%	大賣/鉅額交易
2024/03/01	50	11.40	0	0.00	11.40	50	977	5.11%
2024/02/29	54	11.40	0	0.00	11.35	54	960	5.62%
2024/02/27	10	11.38	0	0.00	11.40	10	886	1.13%
2024/02/26	11.3	11.36	0	0.00	11.35	11.3	867	1.30%
2024/02/23	20.2	11.45	0	0.00	11.45	20.2	838	2.40%
2024/02/22	7	11.45	0	0.00	11.40	7	817	0.86%
2024/02/21	8	11.55	0	0.00	11.50	8	786	1.02%
2024/02/20	3	11.50	0	0.00	11.50	3	759	0.40%
2024/02/19	1	11.50	5	11.60	11.55	-4	737	-0.54%
2024/02/02	2	11.85	0	0.00	11.85	2	674	0.30%
2024/02/01	1	11.80	0	0.00	11.85	1	666	0.15%
2024/01/31	1	11.90	0	0.00	11.95	1	642	0.16%
2024/01/30	5	12.03	0	0.00	11.90	5	619	0.81%
2024/01/29	0	0.00	5	12.30	12.45	-5	532	-0.94%
2024/01/17	5	12.00	0	0.00	12.05	5	437	1.14%
2024/01/16	11	12.10	0	0.00	12.10	11	415	2.65%
2024/01/08	0.4	12.30	10	12.30	12.25	-9.6	415	-2.31%
2023/12/19	0.2	12.25	0	0.00	12.20	0.2	386	0.04%
2023/12/08	0	0.00	0.1	12.25	12.35	-0.1	370	-0.04%
2023/12/06	0	0.00	2	12.30	12.30	-2	364	-0.55%
2023/12/04	5	12.10	0	0.00	12.20	5	355	1.41%
2023/12/01	0	0.00	4.1	12.09	12.15	-4.1	353	-1.17%
2023/11/30	0	0.00	10	12.15	12.05	-10	352	-2.83%
2023/11/27	0	0.00	0.1	12.10	12.10	-0.1	350	-0.02%
2023/11/24	0	0.00	1	12.05	12.10	-1	346	-0.29%
2023/11/23	10	12.10	0	0.00	12.10	10	344	2.90%
2023/11/22	0	0.00	2	12.20	12.10	-2	341	-0.59%
2023/11/21	15	12.10	2.2	12.15	12.10	12.8	339	3.77%
2023/11/20	0	0.00	1	12.15	12.10	-1	330	-0.30%
2023/11/17	0	0.00	2	12.15	12.15	-2	327	-0.61%
2023/11/16	0	0.00	0.1	12.05	12.10	-0.1	327	-0.03%
2023/11/09	10	11.75	0	0.00	11.75	10	340	2.94%
2023/11/03	0	0.00	0.1	11.75	11.75	-0.1	350	-0.02%
2023/11/01	0.3	11.75	0	0.00	11.70	0.3	363	0.07%
2023/10/26	0.1	11.70	0	0.00	11.70	0.1	419	0.03%
2023/10/23	0	0.00	0.2	11.75	11.75	-0.2	439	-0.04%
2023/10/19	0.9	11.86	0	0.00	11.85	0.9	434	0.20%
2023/10/18	2	11.90	0	0.00	11.70	2	432	0.46%
2023/10/17	0.1	12.05	0	0.00	12.05	0.1	400	0.03%
2023/10/12	5	12.00	0	0.00	12.05	5	420	1.19%
2023/10/05	10	11.90	0	0.00	11.90	10	416	2.40%
2023/10/04	15	11.92	0	0.00	11.90	15	418	3.58%
2023/09/28	0	0.00	1	12.05	12.00	-1	427	-0.23%
2023/09/18	2	12.15	0	0.00	12.15	2	440	0.45%
2023/09/15	1	12.20	15	12.35	12.15	-14	442	-3.16%
2023/09/14	0.7	12.25	0	0.00	12.25	0.7	437	0.17%
2023/09/08	3	12.25	0	0.00	12.35	3	444	0.68%
2023/09/06	2	12.35	2	12.45	12.40	0	444	0.00%
2023/09/04	0	0.00	2	12.45	12.45	-2	444	-0.45%
2023/09/01	0	0.00	2	12.45	12.40	-2	439	-0.46%
2023/08/31	0	0.00	2	12.25	12.50	-2	442	-0.45%
2023/08/29	0	0.00	0.2	12.30	12.35	-0.2	441	-0.05%
2023/08/25	2	12.25	0	0.00	12.20	2	454	0.44%
2023/08/22	0	0.00	2	12.30	12.35	-2	456	-0.44%
2023/08/17	6	11.80	0	0.00	11.95	6	447	1.34%
2023/08/16	1	11.90	0	0.00	11.95	1	438	0.23%
2023/08/08	2	12.25	0	0.00	12.25	2	448	0.45%
2023/08/07	0	0.00	27	12.30	12.30	-27	439	-6.14%
2023/08/04	2	12.30	0	0.00	12.30	2	443	0.45%
2023/08/02	3	12.35	0	0.00	12.30	3	439	0.68%
2023/08/01	0	0.00	1	12.70	12.90	-1	423	-0.24%
2023/07/31	0	0.00	1	12.75	12.70	-1	398	-0.25%
2023/07/28	0	0.00	5	12.70	12.70	-5	388	-1.29%
2023/07/27	0	0.00	2	12.60	12.70	-2	395	-0.51%
2023/07/26	20	12.45	2	12.50	12.45	18	384	4.68%
2023/07/21	2	12.40	0	0.00	12.45	2	382	0.52%
2023/07/20	2	12.40	0	0.00	12.40	2	383	0.52%
2023/07/14	2	12.35	0	0.00	12.40	2	378	0.53%
2023/07/13	2	12.35	0.1	12.35	12.30	1.9	376	0.52%
2023/07/12	0	0.00	2	12.40	12.35	-2	376	-0.53%
2023/07/07	0	0.00	4	12.30	12.30	-4	371	-1.08%
2023/06/28	2	12.35	1	12.30	12.35	1	367	0.27%
2023/06/27	0.4	12.30	0	0.00	12.30	0.4	369	0.11%
2023/06/21	1	12.30	0	0.00	12.35	1	369	0.27%
2023/06/20	0	0.00	2	12.35	12.35	-2	370	-0.54%
2023/06/16	4	12.40	0	0.00	12.35	4	369	1.08%
2023/06/15	2	12.35	0	0.00	12.35	2	367	0.54%
2023/06/14	0.3	12.45	0	0.00	12.35	0.3	370	0.08%
2023/06/07	0.4	12.40	0	0.00	12.45	0.4	403	0.10%
2023/05/22	0	0.00	2	12.45	12.50	-2	460	-0.43%
2023/05/16	0.1	12.25	0	0.00	12.40	0.1	436	0.01%
2023/05/12	0	12.20	0	0.00	12.25	0	432	0.01%
2023/05/10	0.1	12.40	0	0.00	12.30	0.1	439	0.02%
2023/05/09	0	0.00	6	12.35	12.40	-6	434	-1.38%
2023/05/02	2	12.30	0	0.00	12.30	2	436	0.46%
2023/04/25	1	12.15	0	0.00	12.10	1	445	0.22%
2023/04/24	8	12.16	0	0.00	12.20	8	452	1.77%
2023/04/17	0.2	12.40	0	0.00	12.35	0.2	462	0.04%
2023/04/14	10	12.40	10	12.35	12.40	0	459	0.00%
2023/04/12	0	12.30	7	12.36	12.35	-7	458	-1.52%
2023/04/11	0	0.00	2	12.35	12.35	-2	455	-0.44%
2023/04/06	0.4	12.35	10	12.25	12.25	-9.6	446	-2.14%
2023/03/31	3	12.30	0	0.00	12.30	3	450	0.67%
2023/03/30	0.1	12.25	0	0.00	12.25	0.1	451	0.01%
2023/03/29	2	12.25	0	0.00	12.25	2	449	0.45%
2023/03/28	0	0.00	1	12.30	12.30	-1	451	-0.22%
2023/03/27	5	12.30	0	0.00	12.25	5	450	1.11%
2023/03/24	0.1	12.44	0	0.00	12.40	0.1	445	0.02%
2023/03/21	1	12.25	0	0.00	12.30	1	433	0.23%
2023/03/20	0.1	12.25	2	12.25	12.25	-2	431	-0.45%
2023/03/17	1	12.25	0	0.00	12.30	1	430	0.23%
2023/03/14	1	12.50	0	0.00	12.45	1	415	0.24%
2023/03/13	4	12.55	1	12.55	12.55	3	411	0.73%
2023/03/09	4	12.80	0	0.00	12.75	4	406	0.98%
2023/03/02	0.1	12.65	0	0.00	12.70	0.1	379	0.01%
2023/02/24	2	12.68	0	0.00	12.55	2	374	0.53%
2023/02/22	1	12.65	0	0.00	12.70	1	357	0.28%
2023/02/21	2	12.75	0	0.00	12.80	2	346	0.58%
2023/02/02	0	0.00	0.1	12.85	12.85	-0.1	336	-0.04%
2023/01/30	0	0.00	1	12.80	12.75	-1	337	-0.30%
2022/12/06	5	12.55	0	0.00	12.55	5	446	1.12%
2022/11/21	0	0.00	2	12.55	12.55	-2	514	-0.39%
2022/11/16	0.1	12.70	0	0.00	12.65	0.1	514	0.02%
2022/11/07	0	0.00	0.1	12.55	12.80	-0.1	524	-0.02%
2022/11/04	0	0.00	4.1	12.40	12.50	-4.1	527	-0.77%
2022/10/25	1	12.15	0	0.00	12.15	1	575	0.17%
2022/10/24	2	12.15	1	12.25	12.15	1	578	0.17%
2022/10/20	3.9	11.89	0	0.00	12.90	3.9	603	0.64%
2022/10/18	0.1	12.10	0	0.00	12.05	0.1	600	0.02%
2022/10/14	0	12.20	0	0.00	12.20	0	611	0.00%
2022/10/13	6.1	12.34	0	0.00	12.05	6.1	617	0.99%
2022/10/11	5	12.43	1	12.35	12.40	4	616	0.65%
2022/10/07	0.1	12.65	0	0.00	12.60	0.1	621	0.02%
2022/10/04	1	12.50	0	0.00	12.45	1	634	0.16%
2022/09/30	7	12.65	0	0.00	12.70	7	628	1.11%
2022/09/29	0	0.00	1	12.80	12.90	-1	627	-0.16%
2022/09/28	1.1	12.89	0	0.00	12.80	1.1	627	0.17%
2022/09/27	1	13.00	0	0.00	13.00	1	621	0.16%
2022/09/23	2	13.23	0	0.00	13.15	2	627	0.32%
2022/09/21	1	13.25	0.4	13.35	13.20	0.6	631	0.10%
2022/09/19	0.6	13.45	0	0.00	13.35	0.6	634	0.10%
2022/09/15	0	0.00	0.2	13.55	13.50	-0.2	650	-0.03%
2022/09/13	0	0.00	0.3	13.65	13.55	-0.3	693	-0.04%
2022/09/05	1	13.70	0	0.00	13.60	1	742	0.13%
2022/08/15	0.2	13.60	0	0.00	13.60	0.2	906	0.02%
2022/08/11	0	0.00	9	13.62	13.70	-9	900	-1.00%
2022/08/03	0	0.00	1	13.15	13.05	-1	932	-0.11%
2022/08/01	2	13.33	0	0.00	13.35	2	960	0.21%
2022/07/27	0	0.00	1	14.20	14.30	-1	984	-0.10%
2022/07/18	6	13.48	0	0.00	13.50	6	1,045	0.57%
2022/07/15	1	13.40	0	0.00	13.40	1	1,050	0.10%
2022/07/12	1	13.20	0	0.00	13.25	1	1,101	0.09%
2022/07/11	1	13.40	0	0.00	13.35	1	1,115	0.09%
2022/07/07	1	13.40	0	0.00	13.40	1	1,166	0.09%
2022/07/04	0	0.00	17	13.50	13.45	-17	1,354	-1.26%
2022/06/14	7	13.55	1	13.60	13.80	6	1,861	0.32%
2022/06/09	1	13.45	0	0.00	13.40	1	1,838	0.05%
2022/06/08	6	13.35	0	0.00	13.45	6	1,843	0.33%
2022/05/31	1	13.80	0	0.00	13.45	1	1,862	0.05%
2022/05/30	0	0.00	2	13.85	13.90	-2	1,772	-0.11%
2022/05/25	0	0.00	5	13.40	13.45	-5	1,776	-0.28%
2022/05/20	1	13.20	1	13.20	13.20	0	1,830	0.00%
2022/05/19	2	13.10	0	0.00	13.15	2	1,840	0.11%
2022/05/17	0	0.00	0.2	13.20	13.30	-0.2	1,866	-0.01%
2022/05/16	0	0.00	1	13.20	13.20	-1	1,882	-0.05%
2022/05/13	0	0.00	1	13.15	13.20	-1	1,887	-0.05%
2022/05/12	1	13.15	0	0.00	12.95	1	1,925	0.05%
2022/05/11	5	13.25	0	0.00	13.30	5	1,942	0.26%
2022/05/10	1	12.80	0	0.00	13.35	1	1,960	0.05%
2022/05/09	5	13.10	2	13.15	13.05	3	1,975	0.15%
2022/05/06	5	13.50	0	0.00	13.55	5	1,993	0.25%
2022/05/05	1	14.05	0	0.00	13.95	1	2,069	0.05%
2022/05/03	0	0.00	5	13.98	14.00	-5	2,110	-0.24%
2022/04/29	1	14.25	0	0.00	14.20	1	2,121	0.05%
2022/04/28	1	13.90	0	0.00	14.15	1	2,147	0.05%
2022/04/27	8	14.20	2	14.15	14.05	6	2,152	0.28%
2022/04/26	2	14.50	1	14.50	14.45	1	2,184	0.05%
2022/04/22	1	14.40	1	14.80	14.80	0	2,270	0.00%
2022/04/19	0	0.00	1	14.50	14.55	-1	3,005	-0.03%
2022/04/18	1	14.35	0	0.00	14.40	1	3,181	0.03%
2022/04/15	1	15.00	1	15.10	14.95	0	3,157	0.00%
2022/04/14	0	0.00	2	15.05	15.05	-2	3,144	-0.06%
2022/04/13	1	15.35	2	15.55	15.45	-1	3,109	-0.03%
2022/04/12	8	15.50	0	0.00	15.40	8	3,099	0.26%
2022/04/11	3	15.83	5	15.88	15.80	-2	3,061	-0.07%
2022/04/08	4	15.41	0.3	15.66	15.70	3.7	2,979	0.12%
2022/04/07	17	15.59	57	15.69	15.20	-40	2,912	-1.37%
2022/04/06	2.3	15.39	3	15.20	15.40	-0.7	2,765	-0.03%
2022/04/01	8	15.06	10	14.98	15.05	-2	2,708	-0.07%
2022/03/29	0	0.00	25	14.45	14.30	-25	2,589	-0.97%
2022/03/28	45	14.30	31	14.30	14.35	14	2,573	0.54%
2022/03/25	11	14.35	4	14.49	14.40	7	2,556	0.27%
2022/03/24	0	0.00	6	14.90	14.90	-6	2,505	-0.24%
2022/03/23	10	14.80	3.9	14.85	14.95	6.1	2,463	0.25%
2022/03/22	3	14.20	0	0.00	14.30	3	2,375	0.13%
2022/03/21	21	14.35	0	0.00	14.20	21	2,370	0.89%
2022/03/18	5	14.25	0	0.00	14.20	5	2,375	0.21%
2022/03/17	3	14.05	0	0.00	14.05	3	2,341	0.13%
2022/03/16	1	13.70	0	0.00	13.75	1	2,307	0.04%
2022/03/15	0	0.00	2	13.55	13.55	-2	2,299	-0.09%
2022/03/14	0	0.00	3	13.60	13.60	-3	2,292	-0.13%
2022/03/11	3	13.50	0	0.00	13.50	3	2,298	0.13%
2022/03/08	2	13.00	0.2	13.20	13.00	1.8	2,262	0.08%
2022/03/04	0	0.00	2	13.60	13.60	-2	2,229	-0.09%
2022/03/03	10	13.75	0	0.00	13.70	10	2,224	0.45%
2022/02/25	1	13.45	0	0.00	13.45	1	2,218	0.05%
2022/02/23	1	13.80	0	0.00	13.85	1	2,179	0.05%
2022/02/22	2	13.88	1.2	13.71	13.80	0.8	2,181	0.04%
2022/02/21	1	14.05	0	0.00	14.05	1	2,156	0.05%
2022/02/18	0	0.00	2	14.18	14.10	-2	2,162	-0.09%
2022/02/17	0	14.20	2	14.15	14.20	-2	2,155	-0.09%
2022/02/16	1	14.05	0	0.00	14.20	1	2,152	0.05%
2022/02/15	1	14.05	0	0.00	14.10	1	2,146	0.05%
2022/02/14	9	14.24	11	14.30	14.25	-2	2,125	-0.09%
2022/02/11	0	0.00	10	14.10	14.20	-10	2,083	-0.48%
2022/02/10	1	13.90	0	0.00	13.95	1	2,050	0.05%
2022/02/09	0	0.00	2	14.10	14.00	-2	2,023	-0.10%
2022/02/08	1	14.00	0	0.00	14.15	1	1,999	0.05%
2022/02/07	1	14.10	2	14.08	14.05	-1	1,947	-0.05%
2022/01/26	5	13.50	0	13.45	13.45	5	1,850	0.27%
2022/01/25	8	13.43	11	13.37	13.15	-3	1,819	-0.16%
2022/01/24	0	0.00	3.2	13.51	13.65	-3.2	1,788	-0.18%
2022/01/20	1	13.50	3	13.53	13.65	-2	1,734	-0.12%
2022/01/19	3	13.77	0	0.00	13.65	3	1,708	0.18%
2022/01/18	0	0.00	30	14.06	14.10	-30	1,657	-1.81%
2022/01/17	35	14.04	0	0.00	13.95	35	1,618	2.16%
2022/01/14	3	14.82	7	14.81	14.60	-4	1,520	-0.26%
2022/01/13	14	14.41	7	14.86	14.65	7	1,265	0.55%
2022/01/12	22	14.38	1	14.55	14.50	21	1,097	1.91%
2022/01/11	3	13.90	13	13.02	13.90	-10	748	-1.34%
2022/01/10	0	0.00	16	12.80	12.65	-16	563	-2.84%
2022/01/07	11	12.31	0	0.00	12.35	11	552	1.99%
2021/12/29	0	0.00	3	12.10	12.10	-3	530	-0.57%
2021/12/23	0	0.00	0.5	11.85	11.90	-0.5	520	-0.09%
2021/12/22	0	0.00	1	11.75	11.80	-1	523	-0.20%
2021/12/20	0	11.80	0	0.00	11.70	0	529	0.00%
2021/12/10	0	0.00	18	11.79	11.90	-18	538	-3.34%
2021/12/07	2	11.80	0	0.00	11.85	2	533	0.37%
2021/12/03	5	11.60	0	0.00	11.65	5	548	0.91%
2021/12/01	1	11.60	0	0.00	11.60	1	623	0.16%
2021/11/30	3	11.60	0	0.00	11.45	3	636	0.47%
2021/11/29	1	11.70	0	0.00	11.65	1	628	0.16%
2021/11/26	1	11.75	0	0.00	11.75	1	636	0.16%
2021/11/23	5	11.80	0	0.00	11.80	5	677	0.74%
2021/11/19	10	11.85	0	0.00	11.85	10	678	1.47%
2021/11/12	0.7	11.40	2	11.50	11.60	-1.3	624	-0.21%
2021/10/18	0	0.00	20	11.00	11.15	-20	596	-3.35%
2021/10/13	0	0.00	0.2	10.90	10.90	-0.2	604	-0.03%
2021/10/12	3	10.85	3	10.85	10.85	0	607	0.00%
2021/10/08	7	10.89	0	0.00	10.90	7	609	1.15%
2021/10/05	10	10.83	0	0.00	10.85	10	616	1.62%
2021/10/04	5	10.85	0	0.00	10.85	5	622	0.80%
2021/09/08	2	11.10	0	0.00	11.10	2	700	0.29%
2021/09/07	26	11.94	2	11.93	11.95	24	689	3.48%
2021/09/06	1	11.85	1	11.85	11.85	0	652	0.00%
2021/09/03	3	11.75	0	0.00	11.75	3	622	0.48%
2021/09/02	16	11.65	0	0.00	11.70	16	612	2.61%
2021/09/01	3	11.67	3	11.70	11.65	0	604	0.00%
2021/08/31	4	11.70	0	0.00	11.55	4	588	0.68%
2021/08/27	0.1	11.30	0	0.00	11.35	0.1	562	0.01%
2021/08/24	1	11.20	0	0.00	11.25	1	558	0.18%
2021/07/22	0	0.00	0.4	11.25	11.35	-0.4	813	-0.05%
2021/07/09	0	0.00	0.4	10.95	10.95	-0.4	983	-0.04%
2021/07/05	0	0.00	4	10.80	10.80	-4	1,014	-0.39%
2021/07/02	1	10.80	0	0.00	10.80	1	1,017	0.10%
2021/06/22	0	0.00	6	10.75	10.75	-6	997	-0.60%
2021/06/18	10	10.75	0	0.00	10.80	10	993	1.01%
2021/06/01	0	0.00	10	10.90	11.00	-10	1,019	-0.98%
2021/05/31	0	0.00	13	10.95	10.90	-13	1,028	-1.26%
2021/05/28	0	0.00	2	10.90	10.95	-2	1,025	-0.20%
2021/05/26	0	0.00	8	10.90	10.90	-8	1,049	-0.76%
2021/05/25	0	0.00	1	10.75	10.70	-1	1,048	-0.10%
2021/05/21	0	0.00	5	10.79	10.80	-5	1,049	-0.48%
2021/05/18	0	0.00	10	10.70	10.75	-10	1,035	-0.97%
2021/05/17	9	10.40	0	0.00	10.40	9	1,031	0.87%
2021/05/13	2	10.70	0	0.00	10.70	2	998	0.20%
2021/05/12	20	11.26	1	11.40	10.80	19	976	1.95%
2021/05/10	0	0.00	5	11.86	11.75	-5	931	-0.54%
2021/05/07	0.5	11.65	0	0.00	11.70	0.5	918	0.05%
2021/05/06	0	0.00	5	11.60	11.65	-5	919	-0.54%
2021/05/04	0	0.00	1.1	11.30	11.25	-1.1	900	-0.12%
2021/05/03	0	0.00	30	11.76	11.70	-30	868	-3.45%
2021/04/29	0	0.00	12	11.89	11.85	-12	860	-1.39%
2021/04/28	0	0.00	10	11.75	11.85	-10	851	-1.17%
2021/04/27	4	11.83	15	11.78	11.80	-11	866	-1.27%
2021/04/26	5	11.90	5	11.80	11.90	0	839	0.00%
2021/04/23	0	0.00	0.4	11.20	11.30	-0.4	803	-0.05%
2021/04/22	0	0.00	1	11.35	11.25	-1	805	-0.12%
2021/04/20	10	11.20	10.3	11.16	11.15	-0.3	802	-0.04%
2021/04/19	1	10.95	17	10.96	11.05	-16	811	-1.97%
2021/04/14	2	10.60	0	0.00	10.55	2	842	0.24%
2021/04/13	10	10.65	2	10.65	10.60	8	833	0.96%
2021/04/12	2	10.55	0	0.00	10.60	2	824	0.24%
2021/04/07	1	10.45	0	0.00	10.40	1	859	0.12%
2021/04/06	0	0.00	20	10.50	10.45	-20	866	-2.31%
2021/04/01	0	0.00	2	10.50	10.50	-2	863	-0.23%
2021/03/30	6	10.40	0	0.00	10.45	6	867	0.69%
2021/03/25	5	10.20	0.1	10.20	10.25	4.9	848	0.58%
2021/03/17	3	10.05	0	0.00	10.10	3	850	0.35%
2021/03/11	0	0.00	10	10.15	10.15	-10	874	-1.15%
2021/03/10	2	10.10	2	10.15	10.10	0	871	0.00%
2021/03/09	0	0.00	2	10.00	10.05	-2	858	-0.23%
2021/03/08	0	0.00	2	10.00	9.92	-2	834	-0.24%
2021/03/04	1	9.86	0	0.00	9.96	1	834	0.12%
2021/02/26	3	9.88	0	0.00	9.88	3	831	0.36%
2021/02/25	0	0.00	2	10.00	10.05	-2	812	-0.25%
2021/02/22	0	0.00	1	9.85	9.87	-1	803	-0.12%
2021/02/19	0	0.00	0.4	9.80	9.81	-0.4	808	-0.05%
2021/02/18	0	0.00	0.4	9.82	9.82	-0.4	812	-0.05%
2021/02/17	0	0.00	20	9.77	9.75	-20	816	-2.45%
2021/02/05	0.4	9.70	0	0.00	9.70	0.4	808	0.05%
2021/02/03	3	9.62	0	0.00	9.62	3	821	0.37%
2021/02/02	2	9.60	3	9.67	9.64	-1	829	-0.12%
2021/01/29	1	9.65	0	0.00	9.59	1	835	0.12%
2021/01/27	1	9.64	0	0.00	9.70	1	823	0.12%
2021/01/26	2	9.60	10	9.62	9.61	-8	828	-0.97%
2021/01/25	1	9.63	0	0.00	9.67	1	824	0.12%
2021/01/22	3	9.61	0	0.00	9.65	3	832	0.36%
2021/01/20	28	9.81	0	0.00	9.67	28	838	3.34%
2021/01/19	2	9.93	0	0.00	9.93	2	814	0.25%
2021/01/18	2	9.97	0	0.00	9.94	2	810	0.25%
2021/01/15	2	10.05	0	0.00	10.00	2	805	0.25%
2021/01/13	2	10.05	19	10.09	10.10	-17	789	-2.15%
2021/01/12	4	10.60	3	10.60	10.60	1	755	0.13%
2021/01/11	2	10.60	7	10.60	10.65	-5	749	-0.67%
2021/01/08	0	0.00	2.7	10.50	10.50	-2.7	719	-0.38%
2021/01/07	4	10.50	2	10.45	10.45	2	694	0.29%
2021/01/05	1	10.50	0	0.00	10.45	1	680	0.15%
2021/01/04	5	10.55	0.6	10.55	10.55	4.4	673	0.65%
2020/12/31	6.3	10.46	14	10.50	10.45	-7.7	658	-1.17%
2020/12/30	0	0.00	5	10.37	10.45	-5	638	-0.78%
2020/12/25	1	10.30	1	10.35	10.30	0	599	0.00%
2020/12/24	0	0.00	3.2	10.32	10.30	-3.2	588	-0.54%
2020/12/22	10	10.30	0	0.00	10.25	10	606	1.65%
2020/12/21	0	0.00	4	10.25	10.30	-4	620	-0.64%
2020/12/17	0	0.00	3	10.20	10.25	-3	610	-0.49%
2020/12/16	5	10.20	0	0.00	10.20	5	625	0.80%
2020/12/15	0	0.00	6	10.18	10.20	-6	613	-0.98%
2020/12/09	2	10.20	0	0.00	10.15	2	633	0.32%
2020/12/08	3	10.23	8	10.25	10.25	-5	623	-0.80%
2020/12/07	1	10.30	0	0.00	10.30	1	631	0.16%
2020/12/03	0	0.00	2	10.25	10.25	-2	635	-0.31%
2020/12/01	0	0.00	2	10.25	10.25	-2	670	-0.30%
2020/11/30	0	0.00	8	10.36	10.30	-8	685	-1.17%
2020/11/27	0	0.00	2	10.30	10.30	-2	678	-0.29%
2020/11/26	0	0.00	7	10.28	10.30	-7	695	-1.01%
2020/11/23	2	10.20	3	10.25	10.25	-1	723	-0.14%
2020/11/20	2	10.20	0	0.00	10.25	2	711	0.28%
2020/11/18	0	0.00	2	10.25	10.25	-2	713	-0.28%
2020/11/17	0	0.00	4	10.25	10.20	-4	706	-0.57%
2020/11/16	1	10.20	0	0.00	10.25	1	725	0.14%
2020/11/13	0	0.00	12	10.20	10.20	-12	735	-1.63%
2020/11/11	0	0.00	21	10.25	10.30	-21	765	-2.74%
2020/11/10	0	0.00	7	10.20	10.20	-7	752	-0.93%
2020/11/06	0	0.00	4	10.15	10.15	-4	754	-0.53%
2020/11/02	0	0.00	5	10.05	10.05	-5	762	-0.66%
2020/10/30	2	10.05	4	10.00	10.05	-2	766	-0.26%
2020/10/29	0	0.00	4	10.05	10.00	-4	759	-0.53%
2020/10/28	0	0.00	8	10.05	10.05	-8	757	-1.06%
2020/10/26	0	0.00	10	10.10	10.10	-10	763	-1.31%
2020/10/23	1	10.05	0	0.00	10.05	1	758	0.13%
2020/10/22	2	10.15	0	0.00	10.10	2	758	0.26%
2020/10/21	1	10.15	10	10.15	10.15	-9	765	-1.18%
2020/10/20	2	10.13	0	0.00	10.15	2	786	0.25%
2020/10/19	3	10.13	1	10.20	10.20	2	787	0.25%
2020/10/16	0	0.00	0.1	10.00	10.05	-0.1	760	-0.02%
2020/10/15	1	10.05	0	0.00	10.05	1	772	0.13%
2020/10/13	4	9.99	0	0.00	10.05	4	774	0.52%
2020/10/12	1	10.05	0	0.00	10.05	1	768	0.13%
2020/10/07	1	9.98	1	10.00	10.05	0	772	0.00%
2020/09/28	0	0.00	2	9.91	9.88	-2	774	-0.26%
2020/09/25	0	0.00	4	9.83	9.87	-4	776	-0.52%
2020/09/24	6	9.78	0	0.00	9.71	6	764	0.78%
2020/09/23	1	9.93	1	10.00	9.90	0	740	0.00%
2020/09/22	4	10.01	0	0.00	10.00	4	731	0.55%
2020/09/21	1	10.05	0	0.00	10.10	1	729	0.14%
2020/09/18	5	10.10	0	0.00	10.10	5	715	0.70%
2020/09/17	6	10.05	0	0.00	10.10	6	717	0.84%
2020/09/16	2	10.05	0	0.00	10.05	2	718	0.28%
2020/09/15	2	10.05	10	10.05	10.05	-8	714	-1.12%
2020/09/14	14	10.04	0	0.00	10.00	14	727	1.92%
2020/09/11	1	10.00	0	0.00	10.00	1	716	0.14%
2020/09/10	3	10.05	4	10.10	10.05	-1	716	-0.14%
2020/09/09	0	0.00	2	10.05	10.05	-2	714	-0.28%
2020/09/08	0	0.00	4	10.05	10.00	-4	715	-0.56%
2020/09/07	0	0.00	4	10.00	10.00	-4	725	-0.55%
2020/09/03	0	0.00	10	10.10	10.10	-10	712	-1.40%
2020/08/31	5	10.00	0	0.00	10.10	5	703	0.71%
2020/08/27	26	10.10	6	10.10	10.15	20	687	2.91%
2020/08/18	0	0.00	3	10.10	10.15	-3	650	-0.46%
2020/08/17	0	0.00	2	10.15	10.15	-2	646	-0.31%
2020/08/11	1	10.00	0	0.00	10.00	1	613	0.16%
2020/08/03	5	9.83	0	0.00	9.81	5	591	0.85%
2020/07/28	0	0.00	4	9.84	9.81	-4	579	-0.69%
2020/07/20	2	9.84	0	0.00	9.84	2	550	0.36%
2020/07/17	0	0.00	0	9.85	9.84	0	550	-0.01%
2020/07/16	10	9.88	0	0.00	9.85	10	567	1.76%
2020/07/10	1	9.79	1	9.81	9.79	0	599	0.00%
2020/07/09	0	0.00	2	9.86	9.81	-2	601	-0.33%
2020/06/24	0	0.00	2	9.90	9.88	-2	641	-0.31%
2020/06/22	4	9.85	0	0.00	9.85	4	644	0.62%
2020/06/16	0	0.00	8	9.74	9.79	-8	661	-1.21%
2020/06/15	0	0.00	4	9.69	9.67	-4	691	-0.58%
2020/06/12	0	0.00	4	9.70	9.69	-4	701	-0.57%
2020/06/11	11	9.85	0	0.00	9.79	11	700	1.57%
2020/06/10	0	0.00	4	9.85	9.89	-4	707	-0.57%
2020/06/09	1	9.82	0	0.00	9.84	1	736	0.14%
2020/06/08	23	9.76	0	0.00	9.78	23	754	3.05%
2020/06/04	2	9.73	0	0.00	9.75	2	756	0.26%
2020/06/03	8	9.63	0	0.00	9.72	8	780	1.03%
2020/05/29	0	0.00	1	9.50	9.46	-1	779	-0.13%
2020/05/26	0	0.00	1	9.50	9.54	-1	798	-0.13%
2020/05/22	1	9.50	0	0.00	9.46	1	804	0.12%
2020/05/13	4	9.44	0	0.00	9.45	4	823	0.49%
2020/05/11	4	9.53	0	0.00	9.52	4	826	0.48%
2020/04/30	2	9.52	0	0.00	9.56	2	842	0.24%
2020/04/27	0	0.00	0.1	9.44	9.44	-0.1	869	-0.01%
2020/04/22	0	9.22	0	0.00	9.22	0	896	0.00%
2020/04/17	6	9.40	0	0.00	9.31	6	913	0.66%
2020/04/15	2	9.47	0	0.00	9.45	2	889	0.22%
2020/04/14	2	9.35	0	0.00	9.43	2	884	0.23%
2020/04/10	4	9.30	2	9.33	9.33	2	888	0.23%
2020/04/09	4	9.15	4	9.10	9.16	0	892	0.00%
2020/04/08	6	9.00	6	9.08	9.09	0	889	0.00%
2020/04/07	0	0.00	8	9.04	8.97	-8	888	-0.90%
2020/04/06	0	0.00	10	8.99	8.95	-10	887	-1.13%
2020/03/31	0	0.00	15	8.87	9.20	-15	871	-1.72%
2020/03/25	16	8.78	21	8.80	8.75	-5	858	-0.58%
2020/03/24	0	0.00	2	8.50	8.40	-2	850	-0.24%
2020/03/23	1	8.20	0	0.00	8.19	1	844	0.12%
2020/03/20	2	8.44	0	0.00	8.42	2	847	0.24%
2020/03/17	14	8.72	0	0.00	8.72	14	790	1.77%
2020/03/16	15	9.05	11	9.10	8.96	4	774	0.52%
2020/03/13	16	8.92	9	8.92	9.22	7	762	0.92%
2020/03/12	1	9.23	8	9.33	9.25	-7	721	-0.97%
2020/03/10	2	9.46	0	0.00	9.51	2	693	0.29%
2020/03/09	7	9.51	12	9.54	9.43	-5	689	-0.73%
2020/03/05	4	9.77	0	0.00	9.78	4	658	0.61%
2020/03/04	2	9.69	0	0.00	9.76	2	661	0.30%
2020/03/03	5	9.76	1	9.73	9.73	4	659	0.61%
2020/03/02	3	9.70	16	9.68	9.71	-13	662	-1.96%
2020/02/27	6.1	9.81	2	9.81	9.80	4.1	654	0.62%
2020/02/26	1	9.86	0	0.00	9.86	1	649	0.15%
2020/02/21	10	9.97	0	0.00	9.97	10	648	1.54%
2020/02/20	0	0.00	20	10.00	9.99	-20	638	-3.13%
2020/02/19	1	9.93	0	0.00	9.94	1	634	0.16%
2020/02/17	9	9.84	0	0.00	9.86	9	628	1.43%
2020/02/14	2	9.85	0	0.00	9.85	2	625	0.32%
2020/02/13	2	9.84	0	0.00	9.85	2	625	0.32%
2020/02/12	0	0.00	3	9.86	9.85	-3	619	-0.48%
2020/02/11	15	9.82	0	0.00	9.86	15	620	2.42%
2020/02/10	5	9.68	0	0.00	9.77	5	622	0.80%
2020/02/07	9	9.70	0	0.00	9.68	9	624	1.44%
2020/02/06	2	9.78	0	0.00	9.77	2	620	0.32%
2020/02/05	8	9.70	13	9.69	9.70	-5	617	-0.81%
2020/02/04	5	9.70	0	0.00	9.71	5	608	0.82%
2020/02/03	4	9.65	0	0.00	9.66	4	601	0.66%
2020/01/31	16	9.74	0	0.00	9.72	16	581	2.75%
2020/01/30	4	9.84	3	9.79	9.70	1	565	0.18%
2020/01/20	3	10.05	501	10.05	10.05	-498	565	-88.10%	大賣/鉅額交易
2020/01/17	0.7	10.00	289	10.07	10.05	-288.4	551	-52.29%	大賣/鉅額交易
2020/01/16	6.4	10.05	0.2	10.00	10.10	6.2	538	1.14%
2020/01/15	186	10.04	18	10.05	10.05	168	533	31.52%	大買/鉅額交易
2020/01/14	615	9.91	64	9.95	9.96	551	517	106.49%	大買/鉅額交易
2020/01/13	1	9.79	0	0.00	9.80	1	495	0.20%
2020/01/09	1	9.77	0	0.00	9.77	1	485	0.21%
2020/01/08	3	9.77	0	0.00	9.78	3	494	0.61%
2020/01/07	15	9.81	0	0.00	9.81	15	496	3.02%
2020/01/06	0	0.00	2	9.86	9.80	-2	488	-0.41%
2019/12/31	49	9.81	90	9.78	9.78	-41	469	-8.74%
2019/12/30	90	9.80	0	0.00	9.80	90	471	19.07%
2019/12/24	0	0.00	26	9.84	9.81	-26	472	-5.50%
2019/12/20	0	0.00	10	9.78	9.74	-10	459	-2.18%
2019/12/13	0	0.00	28	9.81	9.80	-28	452	-6.19%
2019/12/02	0	0.00	15	9.80	9.80	-15	530	-2.83%
2019/11/27	5	9.81	0	0.00	9.80	5	534	0.93%
2019/11/26	10	9.80	5	9.80	9.81	5	530	0.94%
2019/11/25	0	0.00	38	9.79	9.82	-38	529	-7.18%
2019/11/22	0	0.00	25	9.71	9.73	-25	525	-4.76%
2019/11/21	0	0.00	15	9.69	9.70	-15	521	-2.88%
2019/11/20	0	0.00	35	9.67	9.68	-35	518	-6.75%
2019/11/19	0	0.00	5	9.67	9.67	-5	517	-0.97%
2019/11/15	0	0.00	5	9.67	9.64	-5	520	-0.96%
2019/11/11	5	9.62	0	0.00	9.63	5	528	0.95%
2019/11/04	2	9.59	1	9.63	9.63	1	530	0.19%
2019/10/28	4	9.58	0	0.00	9.60	4	552	0.72%
2019/10/23	0	0.00	1	9.62	9.60	-1	527	-0.19%
2019/10/18	4.3	9.62	8	9.60	9.61	-3.7	529	-0.69%
2019/10/17	0	0.00	5.5	9.58	9.59	-5.5	525	-1.05%
2019/10/15	6	9.54	0	0.00	9.63	6	532	1.13%
2019/10/14	4	9.58	0	0.00	9.59	4	535	0.75%
2019/10/09	5	9.57	0	0.00	9.56	5	538	0.93%
2019/10/08	1	9.57	0	0.00	9.58	1	556	0.18%
2019/10/04	1	9.59	0	0.00	9.58	1	558	0.18%
2019/09/20	0	0.00	6	9.62	9.58	-6	546	-1.10%
2019/09/18	0	0.00	14	9.64	9.65	-14	540	-2.59%
2019/09/17	0	0.00	25	9.61	9.63	-25	537	-4.65%
2019/09/16	0	0.00	61	9.59	9.62	-61	534	-11.41%
2019/09/12	0	0.00	75	9.53	9.55	-75	528	-14.18%
2019/09/11	0	0.00	44	9.46	9.51	-44	522	-8.41%
2019/09/10	1	9.87	20	9.88	9.88	-19	488	-3.89%
2019/09/09	2	9.84	0	0.00	9.86	2	458	0.44%
2019/09/05	0	0.00	1	9.83	9.81	-1	437	-0.23%
2019/09/03	12	9.76	0	0.00	9.75	12	423	2.83%
2019/08/30	0	0.00	75	9.67	9.70	-75	422	-17.75%
2019/08/29	0	0.00	4	9.65	9.65	-4	414	-0.96%
2019/08/27	10	9.62	0	0.00	9.56	10	419	2.38%
2019/08/23	0	0.00	50	9.65	9.62	-50	417	-11.97%
2019/08/15	61	9.42	0	0.00	9.42	61	462	13.18%
2019/08/14	15	9.50	0	0.00	9.52	15	459	3.26%
2019/08/13	25	9.55	0	0.00	9.53	25	455	5.49%
2019/08/12	5	9.63	0	0.00	9.64	5	450	1.11%
2019/08/06	11	9.54	10	9.55	9.59	1	453	0.22%
2019/08/05	20	9.65	0	0.00	9.63	20	440	4.54%
2019/08/02	20	9.66	5	9.66	9.67	15	435	3.45%
2019/08/01	14	9.70	0	0.00	9.69	14	432	3.24%
2019/07/22	15	9.83	4	9.83	9.81	11	463	2.37%
2019/07/17	0	0.00	15	9.84	9.85	-15	460	-3.26%
2019/07/16	0	9.77	12	9.79	9.82	-12	445	-2.68%
2019/07/11	4	9.64	0	0.00	9.70	4	417	0.96%
2019/07/10	7	9.63	0.7	9.62	9.62	6.3	415	1.52%
2019/07/09	3	9.62	0	0.00	9.62	3	412	0.73%
2019/07/03	7	9.58	0	0.00	9.63	7	425	1.64%
2019/07/02	7	9.64	0	0.00	9.61	7	421	1.66%
2019/06/21	4	9.65	0	0.00	9.64	4	429	0.93%
2019/06/18	5	9.60	0	0.00	9.60	5	443	1.13%
2019/06/12	0	0.00	1	9.62	9.62	-1	443	-0.23%
2019/06/11	4	9.68	0	0.00	9.66	4	441	0.91%
2019/06/10	4	9.68	0	0.00	9.71	4	438	0.92%
2019/06/06	0.1	9.64	0	0.00	9.69	0.1	436	0.01%
2019/06/05	0	0.00	1	9.76	9.75	-1	434	-0.23%
2019/06/04	1.1	9.75	0	0.00	9.75	1.1	433	0.24%
2019/06/03	0	0.00	25	9.76	9.77	-25	435	-5.74%
2019/05/31	1	9.72	0	0.00	9.72	1	430	0.23%
2019/05/29	3	9.55	0	0.00	9.62	3	429	0.70%
2019/05/27	0	0.00	2	9.73	9.73	-2	393	-0.51%
2019/05/24	0	0.00	4	9.72	9.70	-4	388	-1.03%
2019/05/20	1	9.55	0	0.00	9.53	1	401	0.25%
2019/05/16	2	9.51	0	0.00	9.51	2	411	0.49%
2019/05/02	0	0.00	25	9.69	9.70	-25	478	-5.23%
2019/04/30	0	0.00	1	9.63	9.66	-1	475	-0.21%
2019/04/26	4	9.54	0	0.00	9.52	4	472	0.85%
2019/04/16	0	0.00	10	9.58	9.58	-10	492	-2.03%
2019/04/09	0	0.00	10	9.61	9.65	-10	498	-2.01%
2019/04/08	0	0.00	2	9.63	9.63	-2	495	-0.40%
2019/04/03	2	9.65	0	0.00	9.63	2	496	0.40%
2019/04/02	3	9.71	0	0.00	9.68	3	497	0.60%
2019/03/29	10	9.70	0	0.00	9.69	10	496	2.02%
2019/03/27	12	9.59	10	9.65	9.62	2	511	0.39%
2019/03/26	0	0.00	10	9.68	9.66	-10	506	-1.98%
2019/03/22	0	0.00	10	9.68	9.70	-10	509	-1.96%
2019/03/21	0	0.00	14	9.61	9.69	-14	507	-2.76%
2019/03/20	0	0.00	2	9.58	9.59	-2	498	-0.40%
2019/03/15	8	9.57	0	0.00	9.55	8	519	1.54%
2019/03/08	8	9.56	0	0.00	9.57	8	602	1.33%
2019/03/05	8	9.52	0	0.00	9.57	8	638	1.25%
2019/03/04	4	9.53	0	0.00	9.53	4	634	0.63%
2019/02/27	0	0.00	6	9.57	9.57	-6	657	-0.91%
2019/02/26	2	9.55	6	9.56	9.58	-4	662	-0.60%
2019/02/20	20	9.55	3	9.52	9.53	17	645	2.63%
2019/02/18	10	9.55	0	0.00	9.56	10	635	1.57%
2019/02/15	3	9.56	4	9.58	9.53	-1	630	-0.16%
2019/02/14	1	9.56	2	9.59	9.57	-1	617	-0.16%
2019/02/13	2	9.57	0	0.00	9.57	2	614	0.33%
2019/01/30	0	0.00	4	9.53	9.54	-4	618	-0.65%
2019/01/25	0	0.00	2	9.47	9.49	-2	576	-0.35%
2019/01/18	0	0.00	6	9.37	9.40	-6	553	-1.08%
2019/01/17	0	0.00	2	9.35	9.32	-2	548	-0.36%
2019/01/11	0	0.00	3	9.32	9.33	-3	550	-0.55%
2019/01/10	0	0.00	2	9.30	9.31	-2	542	-0.37%
2019/01/09	0	0.00	5	9.33	9.29	-5	542	-0.92%
2019/01/07	0	0.00	6	9.20	9.27	-6	540	-1.11%
2019/01/04	0	0.00	4	9.11	9.10	-4	547	-0.73%
2019/01/03	0	0.00	12	9.11	9.12	-12	564	-2.13%
2019/01/02	0	0.00	2	9.13	9.11	-2	565	-0.35%
2018/12/28	0	0.00	4	9.12	9.12	-4	565	-0.71%
2018/12/25	0	0.00	2	9.19	9.19	-2	579	-0.35%
2018/12/22	10	9.21	0	0.00	9.28	10	582	1.72%
2018/12/21	0	0.00	11	9.28	9.32	-11	581	-1.89%
2018/12/19	0	0.00	7	9.20	9.19	-7	564	-1.24%
2018/12/18	4	9.20	0	0.00	9.20	4	565	0.71%
2018/12/17	8	9.30	0	0.00	9.27	8	570	1.40%
2018/12/13	2	9.35	10	9.35	9.34	-8	564	-1.42%
2018/12/12	4	9.39	0	0.00	9.40	4	558	0.72%
2018/12/06	10	9.44	5	9.46	9.39	5	537	0.93%
2018/12/05	4	9.36	0	0.00	9.37	4	502	0.80%
2018/12/03	0	0.00	4	9.40	9.37	-4	507	-0.79%
2018/11/29	0	0.00	18	9.36	9.37	-18	503	-3.58%
2018/11/26	3	9.07	8	9.12	9.15	-5	546	-0.92%
2018/11/20	0.4	9.11	2	9.14	9.11	-1.6	581	-0.27%
2018/11/13	0	0.00	2	9.02	9.00	-2	649	-0.31%
2018/11/07	0	0.00	4	9.10	9.10	-4	640	-0.62%
2018/10/29	1	8.69	3	8.61	8.66	-2	666	-0.30%
2018/10/26	0	0.00	8	8.83	8.75	-8	670	-1.19%
2018/10/25	3	8.82	0	0.00	8.82	3	679	0.44%
2018/10/19	0	0.00	1	8.99	8.99	-1	671	-0.15%
2018/10/18	0	0.00	2	9.06	9.01	-2	665	-0.30%
2018/10/17	3	9.07	10	9.06	9.02	-7	668	-1.05%
2018/10/15	0	0.00	4	9.05	9.05	-4	664	-0.60%
2018/10/12	8	9.00	5	8.95	9.08	3	658	0.46%
2018/10/11	0	0.00	10	9.02	9.01	-10	652	-1.53%
2018/10/02	7	9.42	0	0.00	9.42	7	597	1.17%
2018/10/01	7	9.43	0	0.00	9.44	7	594	1.18%
2018/09/28	2	9.47	0	0.00	9.46	2	593	0.34%
2018/09/27	18	9.47	0	0.00	9.49	18	591	3.05%
2018/09/26	20	9.48	0	0.00	9.49	20	590	3.39%
2018/09/25	3.3	9.50	7	9.50	9.50	-3.7	594	-0.62%
2018/09/21	0	0.00	3	9.42	9.56	-3	593	-0.51%
2018/09/20	5	9.34	0	0.00	9.34	5	577	0.87%
2018/09/18	4.1	9.34	6	9.36	9.35	-1.9	576	-0.33%
2018/09/17	2.2	9.34	0	0.00	9.35	2.2	579	0.39%
2018/09/13	2	9.25	2	9.28	9.31	0	567	0.00%
2018/09/11	3	9.19	0	0.00	9.21	3	561	0.53%
2018/09/07	15	9.21	0	0.00	9.22	15	550	2.72%
2018/09/06	4	9.25	0	0.00	9.24	4	545	0.73%
2018/09/04	2	9.75	0	0.00	9.75	2	536	0.37%
2018/09/03	2	9.79	6	9.80	9.79	-4	494	-0.81%
2018/08/31	3	9.75	4	9.75	9.76	-1	470	-0.21%
2018/08/30	5	9.76	6	9.76	9.76	-1	470	-0.21%
2018/08/29	1	9.70	0	0.00	9.75	1	456	0.22%
2018/08/27	6	9.65	0	0.00	9.66	6	419	1.43%
2018/08/24	11	9.65	0	0.00	9.61	11	406	2.71%
2018/08/23	11	9.68	0	0.00	9.69	11	385	2.86%
2018/08/22	1	9.61	4	9.63	9.63	-3	378	-0.79%
2018/08/21	8	9.56	0	0.00	9.63	8	359	2.23%
2018/08/16	12	9.45	0	0.00	9.49	12	328	3.65%
2018/08/14	2	9.49	0	0.00	9.48	2	323	0.62%
2018/08/13	23	9.53	0	0.00	9.50	23	321	7.15%
2018/08/10	1	9.60	0	0.00	9.59	1	321	0.31%
2018/08/07	1	9.61	1	9.60	9.63	0	305	0.00%
2018/08/06	1	9.59	1	9.60	9.58	0	299	0.00%
2018/07/31	1	9.42	0	0.00	9.44	1	260	0.38%
2018/07/24	2	9.31	0	0.00	9.37	2	255	0.78%
2018/07/16	1	9.24	0	0.00	9.25	1	257	0.39%
2018/07/09	1	9.19	0	0.00	9.19	1	284	0.35%
2018/07/06	2	9.20	0	0.00	9.18	2	287	0.70%
2018/07/02	2	9.36	0	0.00	9.34	2	290	0.69%
2018/06/20	2	9.37	0	0.00	9.39	2	304	0.66%
2018/06/19	3	9.42	0	0.00	9.39	3	304	0.98%
2018/06/11	0	0.00	2	9.46	9.46	-2	290	-0.69%
2018/04/13	0	0.00	1	9.36	9.44	-1	738	-0.14%
2018/04/02	1	9.40	0	0.00	9.33	1	812	0.12%
2018/03/29	0	0.00	1.8	9.33	9.31	-1.8	799	-0.22%
2018/03/27	2	9.38	0	0.00	9.33	2	795	0.25%
2018/03/26	0	0.00	15	9.33	9.33	-15	793	-1.89%
2018/03/23	0	0.00	1	9.42	9.41	-1	790	-0.13%
2018/03/21	0	0.00	20	9.48	9.48	-20	787	-2.54%
2018/03/19	1	9.57	0	0.00	9.59	1	792	0.13%
2018/03/14	0	0.00	7	9.74	9.57	-7	785	-0.89%
2018/03/13	0	0.00	7	9.43	9.55	-7	782	-0.90%
2018/03/12	0	0.00	19	9.48	9.53	-19	778	-2.44%
2018/03/05	0	0.00	20	9.44	9.42	-20	799	-2.50%
2018/03/02	0	0.00	2	9.43	9.44	-2	799	-0.25%
2018/02/23	3	9.53	0	0.00	9.54	3	800	0.37%
2018/02/05	0	0.00	20	9.57	9.60	-20	776	-2.58%
2018/01/23	0	0.00	2	9.78	9.77	-2	726	-0.28%
2018/01/22	2	9.77	0	0.00	9.77	2	718	0.28%
2018/01/17	1	9.78	0	0.00	9.82	1	696	0.14%
2018/01/15	102	9.75	300	9.80	9.79	-198	651	-30.38%	大買/大賣/鉅額交易
2018/01/12	0	0.00	200	9.50	9.54	-200	567	-35.22%	大賣/鉅額交易
2018/01/10	200	9.44	0	0.00	9.40	200	522	38.29%	大買/鉅額交易
2018/01/08	300	9.36	0	0.00	9.38	300	513	58.42%	大買/鉅額交易
2018/01/05	0	0.00	20	9.31	9.31	-20	483	-4.14%