高雄銀 (2836)-台新-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
11.70
漲跌
▼0.05
漲幅
-0.43%
成交量
5,383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－台新-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

台新-高雄券商分點個股進出
台新-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
2024/05/03	1	11.75	0	0.00	11.70	1	4,614	0.02%
2024/05/02	25	11.65	35	11.72	11.75	-10	4,530	-0.22%
2024/04/30	3	11.67	0	0.00	11.60	3	4,485	0.07%
2024/04/29	0	0.00	10	11.70	11.70	-10	4,457	-0.22%
2024/04/26	20	11.53	0	0.00	11.50	20	4,362	0.46%
2024/04/25	20.3	11.50	3	11.55	11.50	17.3	4,349	0.40%
2024/04/24	31	11.50	0	0.00	11.55	31	4,328	0.72%
2024/04/22	11.3	11.40	0	0.00	11.50	11.3	4,297	0.26%
2024/04/19	17	11.36	0	0.00	11.35	17	4,246	0.40%
2024/04/18	0.1	11.40	2	11.40	11.45	-1.9	4,189	-0.05%
2024/04/17	10.3	11.40	2	11.40	11.40	8.3	4,171	0.20%
2024/04/16	18.6	11.33	0	0.00	11.35	18.6	4,154	0.45%
2024/04/15	82.3	11.53	1	11.55	11.50	81.3	4,058	2.00%
2024/04/12	17	11.61	5	11.60	11.60	12	3,940	0.30%
2024/04/11	12	11.79	20	11.79	11.75	-8	3,853	-0.21%
2024/04/10	20	11.80	250	11.80	11.80	-230	3,826	-6.01%	大賣/鉅額交易
2024/04/09	0	0.00	763	11.80	11.80	-763	3,796	-20.10%	大賣/鉅額交易
2024/04/08	0	0.00	11	11.80	11.80	-11	3,761	-0.29%
2024/04/03	0	0.00	8	11.75	11.80	-8	3,732	-0.21%
2024/04/02	10	11.80	0.4	11.80	11.80	9.6	3,703	0.26%
2024/04/01	12	11.81	0.1	11.85	11.85	11.9	3,623	0.33%
2024/03/29	1	11.85	5	11.90	11.90	-4	3,564	-0.11%
2024/03/28	35	11.80	19	11.83	11.90	16	3,516	0.46%
2024/03/27	6	11.75	4	11.80	11.80	2	3,441	0.06%
2024/03/26	4	11.78	1	11.80	11.80	3	3,360	0.09%
2024/03/25	40	11.85	31	11.84	11.80	9	3,271	0.28%
2024/03/22	2	11.75	12	11.75	11.80	-10	3,206	-0.31%
2024/03/21	7	11.71	24	11.70	11.70	-17	3,119	-0.54%
2024/03/20	7	11.65	26	11.69	11.70	-19	3,047	-0.62%
2024/03/19	8	11.70	45	11.68	11.70	-37	2,977	-1.24%
2024/03/18	0	0.00	14.9	11.66	11.65	-14.9	2,904	-0.51%
2024/03/15	17.1	11.50	16	11.50	11.55	1.1	2,705	0.04%
2024/03/14	55	11.48	73	11.47	11.55	-18	2,506	-0.72%
2024/03/13	15.1	11.30	24	11.32	11.30	-8.9	2,211	-0.40%
2024/03/12	8	11.35	21	11.34	11.35	-13	2,086	-0.62%
2024/03/11	20	11.31	72.9	11.30	11.35	-52.9	1,993	-2.65%
2024/03/08	1,304.8	11.33	217	11.38	11.20	1,087.8	1,872	58.10%	大買/大賣/鉅額交易
2024/03/07	10	11.68	3	11.65	11.60	7	1,123	0.62%
2024/03/06	1	11.75	18.4	11.75	11.75	-17.4	1,072	-1.62%
2024/03/05	25	11.62	0	0.00	11.60	25	1,026	2.44%
2024/03/01	5.3	11.38	0	0.00	11.40	5.3	977	0.54%
2024/02/29	12	11.39	4	11.50	11.35	8	960	0.83%
2024/02/27	4.3	11.38	0	0.00	11.40	4.3	886	0.48%
2024/02/26	3	11.37	0.1	11.40	11.35	2.9	867	0.34%
2024/02/23	6	11.48	0	0.00	11.45	6	838	0.72%
2024/02/22	4.1	11.45	0	0.00	11.40	4.1	817	0.50%
2024/02/21	2	11.50	1	11.60	11.50	1	786	0.13%
2024/02/20	12	11.50	0	0.00	11.50	12	759	1.58%
2024/02/19	30	11.53	3	11.55	11.55	27	737	3.66%
2024/02/16	1	11.75	0	0.00	11.70	1	704	0.14%
2024/02/15	1.2	11.70	0	0.00	11.70	1.2	696	0.17%
2024/02/05	1.1	11.75	0	0.00	11.75	1.1	681	0.16%
2024/02/02	9.3	11.85	0	0.00	11.85	9.3	674	1.38%
2024/01/31	1	11.90	0	0.00	11.95	1	642	0.16%
2024/01/30	1.2	12.00	3	12.00	11.90	-1.8	619	-0.29%
2024/01/29	3	12.30	0	0.00	12.45	3	532	0.56%
2024/01/26	0	0.00	0.3	12.15	12.15	-0.3	488	-0.06%
2024/01/24	1	12.00	3.1	12.05	12.00	-2.1	462	-0.45%
2024/01/19	0.3	11.90	0	0.00	12.00	0.3	446	0.07%
2024/01/18	0.3	12.05	0	0.00	11.95	0.3	441	0.06%
2024/01/16	2	12.13	0	0.00	12.10	2	415	0.48%
2024/01/15	0	0.00	1	12.20	12.20	-1	406	-0.25%
2023/12/27	0	0.00	10	12.35	12.35	-10	401	-2.49%
2023/12/26	1	12.30	0	0.00	12.35	1	399	0.25%
2023/12/15	0	0.00	0.3	12.35	12.35	-0.3	378	-0.08%
2023/12/14	0	0.00	48.1	12.35	12.35	-48.1	374	-12.84%
2023/12/13	10	12.25	10	12.30	12.25	0	368	0.00%
2023/12/12	11	12.25	0	0.00	12.30	11	370	2.97%
2023/12/06	15	12.25	0	0.00	12.30	15	364	4.12%
2023/12/04	0	0.00	3.2	12.15	12.20	-3.2	355	-0.89%
2023/11/27	0	0.00	0.4	12.10	12.10	-0.4	350	-0.12%
2023/11/23	0	0.00	4	12.10	12.10	-4	344	-1.16%
2023/11/21	1	12.10	0	0.00	12.10	1	339	0.29%
2023/11/09	0	11.85	0	0.00	11.75	0	340	0.00%
2023/10/31	0.4	11.70	0	0.00	11.65	0.4	366	0.10%
2023/10/30	1	11.65	0	0.00	11.70	1	383	0.26%
2023/10/26	2	11.68	10	11.70	11.70	-8	419	-1.91%
2023/10/25	3	11.77	0	0.00	11.75	3	422	0.71%
2023/10/23	2	11.73	0	0.00	11.75	2	439	0.45%
2023/10/20	9	11.74	0	0.00	11.70	9	440	2.05%
2023/10/19	3	11.80	0	0.00	11.85	3	434	0.69%
2023/10/18	1	11.75	0	0.00	11.70	1	432	0.24%
2023/10/16	1	12.00	0	0.00	12.05	1	401	0.25%
2023/10/12	2	11.98	0	0.00	12.05	2	420	0.48%
2023/10/11	1	11.95	0	0.00	12.00	1	421	0.24%
2023/10/06	1	11.95	0	0.00	11.95	1	415	0.24%
2023/10/05	0.2	11.95	0	0.00	11.90	0.2	416	0.05%
2023/10/04	1	11.85	0	0.00	11.90	1	418	0.24%
2023/10/03	1	12.00	0	0.00	12.00	1	420	0.24%
2023/09/28	1	12.00	0	0.00	12.00	1	427	0.23%
2023/09/27	1	12.00	0	0.00	12.00	1	426	0.23%
2023/09/26	2	12.05	0	0.00	12.05	2	426	0.48%
2023/09/22	20	12.08	0	0.00	12.15	20	433	4.62%
2023/09/20	1	12.10	0.1	12.15	12.15	0.9	435	0.21%
2023/09/19	0.3	12.15	0	0.00	12.15	0.3	435	0.07%
2023/09/18	0	0.00	0.1	12.20	12.15	-0.1	440	-0.02%
2023/09/15	10	12.25	0	0.00	12.15	10	442	2.26%
2023/09/13	0.2	12.20	0	0.00	12.25	0.2	440	0.05%
2023/09/12	0	0.00	0.2	12.30	12.20	-0.2	443	-0.04%
2023/09/11	0.2	12.25	0	0.00	12.20	0.2	445	0.04%
2023/09/06	20	12.38	0	0.00	12.40	20	444	4.50%
2023/09/05	5	12.40	0	0.00	12.45	5	445	1.12%
2023/09/01	15	12.33	0	0.00	12.40	15	439	3.42%
2023/08/30	0	0.00	3	12.25	12.30	-3	437	-0.69%
2023/08/25	0	0.00	0.2	12.20	12.20	-0.2	454	-0.04%
2023/08/24	10	12.23	0	0.00	12.20	10	454	2.20%
2023/08/22	0	0.00	1	12.30	12.35	-1	456	-0.22%
2023/08/17	2	11.90	0	0.00	11.95	2	447	0.45%
2023/08/16	0.1	12.00	0	0.00	11.95	0.1	438	0.02%
2023/08/15	1	12.05	0	0.00	12.05	1	433	0.23%
2023/08/14	2.5	12.18	0	0.00	12.05	2.5	438	0.56%
2023/08/08	1	12.20	0	0.00	12.25	1	448	0.22%
2023/08/07	3	12.30	4	12.30	12.30	-1	439	-0.23%
2023/08/04	0	0.00	0.8	12.30	12.30	-0.8	443	-0.18%
2023/08/02	16	12.31	2	12.35	12.30	14	439	3.18%
2023/08/01	0	0.00	1	12.85	12.90	-1	423	-0.24%
2023/07/31	4	12.75	0	0.00	12.70	4	398	1.00%
2023/07/28	0	0.00	10.6	12.65	12.70	-10.6	388	-2.73%
2023/07/27	0	0.00	2	12.55	12.70	-2	395	-0.51%
2023/07/26	0	0.00	4.3	12.50	12.45	-4.3	384	-1.12%
2023/07/25	0	0.00	3	12.40	12.40	-3	381	-0.79%
2023/07/21	0	12.40	0	0.00	12.45	0	382	0.01%
2023/07/20	2	12.40	3	12.45	12.40	-1	383	-0.26%
2023/07/12	1	12.35	1	12.40	12.35	0	376	0.00%
2023/07/05	0	0.00	2	12.40	12.45	-2	373	-0.54%
2023/07/03	0	0.00	2	12.50	12.55	-2	371	-0.54%
2023/06/27	1	12.35	0	0.00	12.30	1	369	0.27%
2023/06/26	4	12.30	0	0.00	12.40	4	373	1.07%
2023/06/19	0.4	12.30	0	0.00	12.35	0.4	375	0.10%
2023/06/16	0	0.00	1.1	12.40	12.35	-1.1	369	-0.29%
2023/06/14	0	0.00	1	12.40	12.35	-1	370	-0.27%
2023/06/12	0	0.00	4	12.35	12.35	-4	388	-1.03%
2023/06/09	1	12.45	0	0.00	12.45	1	393	0.25%
2023/06/08	1	12.45	1	12.45	12.45	0	397	0.00%
2023/06/05	0	0.00	0.6	12.40	12.40	-0.6	415	-0.13%
2023/06/01	2	12.30	0	0.00	12.30	2	435	0.46%
2023/05/29	1	12.35	0	0.00	12.35	1	437	0.23%
2023/05/24	50	12.45	0	0.00	12.50	50	465	10.73%
2023/05/19	0	0.00	1	12.50	12.50	-1	460	-0.22%
2023/05/15	0	0.00	3	12.35	12.35	-3	433	-0.69%
2023/05/12	0	0.00	1	12.20	12.25	-1	432	-0.23%
2023/05/11	1	12.30	0	0.00	12.20	1	439	0.23%
2023/05/10	0	0.00	3	12.40	12.30	-3	439	-0.68%
2023/05/09	0	0.00	1	12.40	12.40	-1	434	-0.23%
2023/05/02	2	12.25	0	0.00	12.30	2	436	0.46%
2023/04/28	0	0.00	5	12.20	12.30	-5	447	-1.12%
2023/04/27	1	12.15	10	12.15	12.20	-9	446	-2.02%
2023/04/26	0.5	12.10	0	0.00	12.20	0.5	446	0.11%
2023/04/24	1	12.15	0	0.00	12.20	1	452	0.22%
2023/04/21	1	12.25	0	0.00	12.25	1	451	0.22%
2023/04/20	3	12.20	0	0.00	12.25	3	456	0.66%
2023/04/17	2	12.35	0	0.00	12.35	2	462	0.43%
2023/04/14	0	0.00	0.2	12.40	12.40	-0.2	459	-0.05%
2023/04/12	0	0.00	1	12.35	12.35	-1	458	-0.22%
2023/04/11	0	0.00	24	12.30	12.35	-24	455	-5.27%
2023/04/10	3	12.30	0	0.00	12.35	3	449	0.67%
2023/03/29	1	12.20	0	0.00	12.25	1	449	0.22%
2023/03/28	3	12.20	0	0.00	12.30	3	451	0.66%
2023/03/27	1	12.25	1	12.25	12.25	0	450	0.00%
2023/03/24	0	0.00	0	12.50	12.40	0	445	-0.01%
2023/03/23	3	12.40	2	12.45	12.40	1	443	0.23%
2023/03/22	0	0.00	0.3	12.45	12.45	-0.3	439	-0.06%
2023/03/21	0.1	12.40	0	0.00	12.30	0.1	433	0.02%
2023/03/17	1	12.25	0	0.00	12.30	1	430	0.23%
2023/03/16	1	12.30	0	0.00	12.25	1	428	0.23%
2023/03/15	2	12.40	6.4	12.47	12.45	-4.4	420	-1.05%
2023/03/14	5	12.45	0	0.00	12.45	5	415	1.20%
2023/03/13	10.2	12.60	0	0.00	12.55	10.2	411	2.48%
2023/03/10	0	0.00	4	12.75	12.70	-4	404	-0.99%
2023/03/09	1	12.80	20	12.83	12.75	-19	406	-4.67%
2023/03/01	11	12.60	0	0.00	12.65	11	379	2.90%
2023/02/24	0	0.00	4	12.80	12.55	-4	374	-1.07%
2023/02/21	0.1	12.80	0	0.00	12.80	0.1	346	0.03%
2023/02/14	0	0.00	8	12.82	12.85	-8	349	-2.29%
2023/02/13	1	12.75	0	0.00	12.80	1	351	0.28%
2023/02/09	1	12.75	0	0.00	12.75	1	349	0.29%
2023/02/08	0	0.00	1	12.85	12.85	-1	345	-0.29%
2023/02/06	3	12.80	0	0.00	12.80	3	342	0.88%
2023/02/03	0	12.90	0	0.00	12.90	0	338	0.01%
2023/02/02	0.1	12.85	0	0.00	12.85	0.1	336	0.03%
2023/01/31	0	0.00	3	12.83	12.85	-3	337	-0.89%
2023/01/30	0	0.00	34	12.75	12.75	-34	337	-10.06%
2023/01/17	8	12.60	0	0.00	12.70	8	327	2.44%
2023/01/10	16	12.45	0	0.00	12.50	16	368	4.34%
2023/01/05	5	12.50	1	12.50	12.50	4	374	1.07%
2022/12/27	1	12.55	3	12.55	12.55	-2	398	-0.50%
2022/12/23	3	12.43	0	0.00	12.50	3	411	0.73%
2022/12/22	2	12.45	0	0.00	12.55	2	411	0.49%
2022/12/21	2	12.50	0	0.00	12.50	2	420	0.48%
2022/12/20	2	12.45	0	0.00	12.50	2	424	0.47%
2022/12/14	3	12.67	4	12.75	12.65	-1	441	-0.23%
2022/12/13	0	0.00	0.1	12.55	12.60	-0.1	441	-0.01%
2022/12/08	2	12.50	0	0.00	12.50	2	446	0.45%
2022/12/07	2	12.60	3	12.75	12.60	-1	447	-0.22%
2022/12/06	4.1	12.59	0	0.00	12.55	4.1	446	0.92%
2022/12/02	1	12.85	0	0.00	12.70	1	451	0.22%
2022/12/01	4	12.90	0	0.00	12.85	4	463	0.86%
2022/11/29	5	12.63	4	12.75	12.75	1	477	0.21%
2022/11/25	0	0.00	1	12.75	12.75	-1	486	-0.21%
2022/11/24	2	12.80	0	0.00	12.85	2	509	0.39%
2022/11/22	11	12.45	0	0.00	12.60	11	509	2.16%
2022/11/21	0	12.60	0	0.00	12.55	0	514	0.00%
2022/11/17	2	12.70	0	0.00	12.70	2	512	0.39%
2022/11/11	0	0.00	1	12.70	12.70	-1	511	-0.20%
2022/11/10	2	12.60	0	0.00	12.55	2	515	0.39%
2022/11/09	4	12.65	1	12.60	12.65	3	515	0.58%
2022/11/07	0	0.00	5	12.65	12.80	-5	524	-0.95%
2022/11/01	0.2	12.45	0	0.00	12.35	0.2	541	0.04%
2022/10/31	1	12.30	0	0.00	12.30	1	556	0.18%
2022/10/28	0.9	12.40	0	0.00	12.30	0.9	564	0.16%
2022/10/21	2.3	12.21	0	0.00	12.10	2.3	593	0.39%
2022/10/19	3	12.05	0	0.00	12.05	3	582	0.51%
2022/10/13	52.2	12.15	0	0.00	12.05	52.2	617	8.45%
2022/10/12	0.2	12.40	0	0.00	12.55	0.2	614	0.04%
2022/10/11	2	12.45	0	12.45	12.40	2	616	0.32%
2022/10/04	1	12.40	0	0.00	12.45	1	634	0.16%
2022/10/03	2	12.50	1	12.50	12.50	1	630	0.16%
2022/09/30	1	12.70	0	0.00	12.70	1	628	0.16%
2022/09/29	1.3	12.80	3	12.75	12.90	-1.7	627	-0.28%
2022/09/28	3.7	12.92	0	0.00	12.80	3.7	627	0.59%
2022/09/22	1.3	13.08	10.5	13.17	13.20	-9.2	636	-1.44%
2022/09/21	2	13.23	0	0.00	13.20	2	631	0.32%
2022/09/20	7	13.41	0	0.00	13.35	7	631	1.11%
2022/09/19	2	13.38	0	0.00	13.35	2	634	0.32%
2022/09/16	1	13.40	3	13.40	13.45	-2	643	-0.31%
2022/09/14	1	13.40	0.4	13.50	13.45	0.6	661	0.09%
2022/09/13	0.2	13.65	0	0.00	13.55	0.2	693	0.02%
2022/09/12	5	13.56	2	13.55	13.60	3	708	0.42%
2022/09/08	1	13.50	1	13.65	13.60	0	711	0.00%
2022/09/07	8.7	13.51	0	0.00	13.50	8.7	723	1.20%
2022/09/06	0	0.00	15	13.82	13.80	-15	733	-2.05%
2022/09/05	11	13.56	0	0.00	13.60	11	742	1.48%
2022/08/31	1	13.60	14	13.88	13.95	-13	742	-1.75%
2022/08/24	1	13.45	0	0.00	13.45	1	784	0.13%
2022/08/23	1	13.35	0	0.00	13.50	1	876	0.11%
2022/08/19	1	13.45	6	13.55	13.60	-5	895	-0.56%
2022/08/17	0	0.00	11	13.55	13.55	-11	901	-1.22%
2022/08/16	0.1	13.60	0	0.00	13.45	0.1	905	0.01%
2022/08/12	5	13.67	1	13.60	13.65	4	904	0.44%
2022/08/11	0.3	13.75	0	0.00	13.70	0.3	900	0.03%
2022/08/08	0	0.00	2	13.45	13.40	-2	923	-0.22%
2022/08/05	0	0.00	5.1	13.37	13.50	-5.1	926	-0.55%
2022/08/04	3.2	13.07	0	0.00	13.05	3.2	931	0.34%
2022/08/03	3	13.10	0	0.00	13.05	3	932	0.32%
2022/08/02	4	13.29	0	0.00	13.15	4	933	0.43%
2022/07/29	3	13.37	0	0.00	13.30	3	985	0.30%
2022/07/28	3	13.45	0	0.00	13.45	3	995	0.30%
2022/07/25	7	14.11	2	14.30	14.20	5	978	0.51%
2022/07/21	0	0.00	0.2	13.95	14.05	-0.2	996	-0.02%
2022/07/20	7	13.77	3	13.85	13.70	4	995	0.40%
2022/07/18	1	13.45	0.4	13.50	13.50	0.6	1,045	0.06%
2022/07/15	1	13.40	0	0.00	13.40	1	1,050	0.10%
2022/07/13	2	13.40	0.8	13.44	13.55	1.2	1,068	0.11%
2022/07/12	1	13.20	0	0.00	13.25	1	1,101	0.09%
2022/07/06	1	13.40	0	0.00	13.40	1	1,202	0.08%
2022/06/30	0	0.00	3	13.57	13.60	-3	1,565	-0.19%
2022/06/29	1	13.80	0	0.00	13.85	1	1,635	0.06%
2022/06/28	0	0.00	1	13.70	13.65	-1	1,672	-0.06%
2022/06/27	2	13.90	1	13.85	13.85	1	1,679	0.06%
2022/06/24	0	0.00	2	13.90	13.80	-2	1,690	-0.12%
2022/06/23	0	0.00	12	13.65	13.60	-12	1,695	-0.71%
2022/06/22	0	0.00	1	13.80	13.55	-1	1,736	-0.06%
2022/06/21	0	0.00	12	13.90	13.90	-12	1,770	-0.68%
2022/06/20	0	0.00	20	13.45	13.35	-20	1,824	-1.10%
2022/06/17	0	0.00	8	13.43	13.35	-8	1,816	-0.44%
2022/06/15	1	13.70	11	13.75	13.50	-10	1,844	-0.54%
2022/06/14	9	13.34	19.7	13.51	13.80	-10.7	1,861	-0.57%
2022/06/13	9	13.18	0	0.00	13.30	9	1,848	0.49%
2022/06/10	5.3	13.24	0	0.00	13.40	5.3	1,842	0.29%
2022/06/08	3.1	13.35	14	13.46	13.45	-10.9	1,843	-0.59%
2022/06/07	8	13.27	4.3	13.40	13.35	3.7	1,846	0.20%
2022/06/06	0	0.00	4	13.33	13.35	-4	1,865	-0.22%
2022/06/02	15	13.21	0	0.00	13.15	15	1,890	0.79%
2022/06/01	10	13.26	6	13.45	13.20	4	1,904	0.21%
2022/05/31	6.1	13.46	0	0.00	13.45	6.1	1,862	0.33%
2022/05/30	0	0.00	1	13.90	13.90	-1	1,772	-0.06%
2022/05/27	8	13.53	8	13.63	13.65	0	1,769	0.00%
2022/05/26	10	13.50	1	13.55	13.40	9	1,770	0.51%
2022/05/24	1	13.30	1	13.40	13.30	0	1,800	0.00%
2022/05/19	6.2	13.14	0	0.00	13.15	6.2	1,840	0.34%
2022/05/17	0	0.00	1	13.15	13.30	-1	1,866	-0.05%
2022/05/16	3	13.02	0	0.00	13.20	3	1,882	0.16%
2022/05/12	5	13.08	20	13.00	12.95	-15	1,925	-0.78%
2022/05/10	1	13.30	3	12.80	13.35	-2	1,960	-0.10%
2022/05/09	3	13.17	0	0.00	13.05	3	1,975	0.15%
2022/05/06	4	13.43	11	13.46	13.55	-7	1,993	-0.35%
2022/05/05	3	14.03	0	0.00	13.95	3	2,069	0.14%
2022/05/03	0.1	14.10	0.3	14.00	14.00	-0.1	2,110	-0.01%
2022/04/28	5	13.95	0	0.00	14.15	5	2,147	0.23%
2022/04/27	5	14.08	1	14.00	14.05	4	2,152	0.19%
2022/04/26	10	14.45	1	14.50	14.45	9	2,184	0.41%
2022/04/25	14	14.33	0	0.00	14.35	14	2,211	0.63%
2022/04/22	0	0.00	10.1	14.40	14.80	-10.1	2,270	-0.44%
2022/04/20	3	14.40	31	14.54	14.55	-28	2,665	-1.05%
2022/04/19	10	14.49	0	0.00	14.55	10	3,005	0.33%
2022/04/18	2	14.48	0	0.00	14.40	2	3,181	0.06%
2022/04/15	0	0.00	15.1	15.18	14.95	-15.1	3,157	-0.48%
2022/04/14	13	15.18	1	15.15	15.05	12	3,144	0.38%
2022/04/13	5	15.36	24	15.39	15.45	-19	3,109	-0.61%
2022/04/12	23.8	15.46	10	15.35	15.40	13.8	3,099	0.45%
2022/04/11	22	15.92	36	16.12	15.80	-14	3,061	-0.46%
2022/04/08	11	15.19	0	0.00	15.70	11	2,979	0.37%
2022/04/07	93	15.49	171	15.32	15.20	-78	2,912	-2.68%	大賣/
2022/04/06	25	15.29	44	15.11	15.40	-19	2,765	-0.69%
2022/04/01	86	14.97	70	15.02	15.05	16	2,708	0.59%
2022/03/31	13	14.72	20	14.77	14.80	-7	2,630	-0.27%
2022/03/30	0	0.00	4	14.35	14.45	-4	2,596	-0.15%
2022/03/29	3	14.45	0	0.00	14.30	3	2,589	0.12%
2022/03/28	31	14.29	0	0.00	14.35	31	2,573	1.20%
2022/03/25	3	14.55	3	14.40	14.40	0	2,556	0.00%
2022/03/24	18	14.77	6	15.08	14.90	12	2,505	0.48%
2022/03/23	19	14.72	21	14.74	14.95	-2	2,463	-0.08%
2022/03/22	73	14.25	0	0.00	14.30	73	2,375	3.07%
2022/03/21	1	14.20	3	14.20	14.20	-2	2,370	-0.08%
2022/03/18	3	14.28	0	0.00	14.20	3	2,375	0.13%
2022/03/17	40	14.05	40	13.87	14.05	0	2,341	0.00%
2022/03/16	3	13.68	2	13.65	13.75	1	2,307	0.04%
2022/03/10	0	0.00	14	13.55	13.55	-14	2,293	-0.61%
2022/03/09	0	0.00	6	13.35	13.35	-6	2,286	-0.26%
2022/03/08	7	13.08	0	0.00	13.00	7	2,262	0.31%
2022/03/07	1	13.25	21	13.20	13.25	-20	2,232	-0.90%
2022/03/04	1	13.50	1	13.60	13.60	0	2,229	0.00%
2022/03/03	10	13.75	0	0.00	13.70	10	2,224	0.45%
2022/03/01	1	13.75	0	0.00	13.75	1	2,227	0.04%
2022/02/25	2	13.35	1	13.50	13.45	1	2,218	0.05%
2022/02/24	8.3	13.57	13	13.40	13.40	-4.7	2,209	-0.21%
2022/02/23	3	13.82	3	13.80	13.85	0	2,179	0.00%
2022/02/22	7	13.88	0	0.00	13.80	7	2,181	0.32%
2022/02/21	3	14.05	0	0.00	14.05	3	2,156	0.14%
2022/02/18	1	14.20	0	0.00	14.10	1	2,162	0.05%
2022/02/17	2	14.15	1	14.25	14.20	1	2,155	0.05%
2022/02/16	2	14.10	7	14.11	14.20	-5	2,152	-0.23%
2022/02/15	20	14.13	0	0.00	14.10	20	2,146	0.93%
2022/02/14	4	14.25	0	0.00	14.25	4	2,125	0.19%
2022/02/11	0	0.00	8	14.00	14.20	-8	2,083	-0.38%
2022/02/10	12.3	13.94	5	13.95	13.95	7.3	2,050	0.36%
2022/02/09	5.3	14.10	6	14.20	14.00	-0.7	2,023	-0.03%
2022/02/08	5	14.10	7	14.07	14.15	-2	1,999	-0.10%
2022/02/07	20	13.90	31.6	13.92	14.05	-11.6	1,947	-0.60%
2022/01/26	7	13.00	7	13.55	13.45	0	1,850	0.00%
2022/01/25	2	13.53	2	13.25	13.15	0	1,819	0.00%
2022/01/21	17	13.39	20.1	13.41	13.40	-3.1	1,768	-0.17%
2022/01/19	1	13.75	1	14.00	13.65	0	1,708	0.00%
2022/01/18	0	0.00	14	14.10	14.10	-14	1,657	-0.84%
2022/01/17	17.2	14.05	24	14.36	13.95	-6.8	1,618	-0.42%
2022/01/14	160	14.85	168	14.89	14.60	-8	1,520	-0.53%	大買/大賣/
2022/01/13	37	14.52	65	14.52	14.65	-28	1,265	-2.21%
2022/01/12	70	14.25	115	14.40	14.50	-45	1,097	-4.10%	大賣/
2022/01/11	136	13.75	55	13.76	13.90	81	748	10.83%	大買/
2022/01/10	0	0.00	6	12.67	12.65	-6	563	-1.07%
2022/01/06	1	12.20	0	0.00	12.20	1	542	0.18%
2022/01/05	0.1	12.10	0	0.00	12.25	0.1	538	0.02%
2022/01/03	1	12.10	1	12.05	12.05	0	529	0.00%
2021/12/30	0	0.00	8	12.10	12.10	-8	528	-1.51%
2021/12/29	0	0.00	2	12.10	12.10	-2	530	-0.38%
2021/12/23	0.9	11.80	0	0.00	11.90	0.9	520	0.17%
2021/12/22	2	11.78	79	11.80	11.80	-77	523	-14.72%
2021/12/21	0	0.00	5	11.75	11.70	-5	523	-0.96%
2021/12/20	1	11.70	0	0.00	11.70	1	529	0.19%
2021/12/17	0	0.00	0	11.70	11.70	0	536	0.00%
2021/12/16	2	11.65	0	0.00	11.65	2	540	0.37%
2021/12/14	7	11.70	0	0.00	11.65	7	558	1.25%
2021/12/10	1	11.70	0	0.00	11.90	1	538	0.19%
2021/12/07	0	0.00	4	11.85	11.85	-4	533	-0.75%
2021/12/06	0	0.00	25	11.74	11.75	-25	529	-4.73%
2021/12/03	3	11.60	2	11.60	11.65	1	548	0.18%
2021/11/29	3	11.60	22	11.70	11.65	-19	628	-3.02%
2021/11/26	0.1	11.80	35	11.80	11.75	-34.9	636	-5.48%
2021/11/25	0	0.00	20	11.90	11.90	-20	656	-3.04%
2021/11/24	0	0.00	5	11.80	11.80	-5	666	-0.75%
2021/11/23	0	0.00	36	11.80	11.80	-36	677	-5.31%
2021/11/19	33	11.85	11.1	11.85	11.85	21.9	678	3.23%
2021/11/17	0	0.00	76	11.95	11.90	-76	665	-11.43%
2021/11/15	0	0.00	1	11.80	11.70	-1	650	-0.15%
2021/11/12	0	0.00	3	11.38	11.60	-3	624	-0.48%
2021/11/11	0	0.00	5	11.30	11.35	-5	609	-0.82%
2021/11/10	2	11.35	0	0.00	11.35	2	610	0.33%
2021/11/08	2	11.28	0	0.00	11.30	2	608	0.33%
2021/11/01	0	0.00	1	11.25	11.30	-1	599	-0.17%
2021/10/29	1	11.25	0	0.00	11.25	1	595	0.17%
2021/10/27	0.2	11.36	0	0.00	11.35	0.2	589	0.03%
2021/10/26	0	0.00	6	11.35	11.40	-6	589	-1.02%
2021/10/25	10	11.25	0	0.00	11.30	10	584	1.71%
2021/10/18	0	0.00	0.5	11.15	11.15	-0.5	596	-0.09%
2021/10/13	0.5	10.90	0.6	10.85	10.90	-0.1	604	-0.02%
2021/10/12	6	10.85	0	0.00	10.85	6	607	0.99%
2021/10/08	2	10.90	0	0.00	10.90	2	609	0.33%
2021/10/01	0.3	10.85	0	0.00	10.85	0.3	625	0.05%
2021/09/30	2	10.95	0	0.00	10.95	2	622	0.32%
2021/09/28	1	11.05	0	0.00	11.05	1	630	0.16%
2021/09/24	0	0.00	0	11.05	11.15	0	640	0.00%
2021/09/23	5	10.90	1	11.00	11.00	4	645	0.62%
2021/09/22	3	10.92	0	0.00	10.85	3	656	0.46%
2021/09/15	4	11.13	0	0.00	11.10	4	653	0.61%
2021/09/13	0	0.00	1	11.15	11.15	-1	692	-0.14%
2021/09/10	0	0.00	20	11.10	11.10	-20	696	-2.87%
2021/09/08	0.1	11.20	0	0.00	11.10	0.1	700	0.01%
2021/09/07	22	11.95	0	0.00	11.95	22	689	3.19%
2021/09/06	1	11.85	0	0.00	11.85	1	652	0.15%
2021/09/01	31	11.70	2	11.60	11.65	29	604	4.80%
2021/08/30	64	11.60	9.6	11.54	11.60	54.4	571	9.52%
2021/08/24	0	0.00	10	11.20	11.25	-10	558	-1.79%
2021/08/19	10	11.15	0	0.00	11.10	10	561	1.78%
2021/08/16	6	11.13	0	0.00	11.10	6	575	1.04%
2021/08/10	2	11.25	0	0.00	11.25	2	597	0.33%
2021/08/06	0	0.00	7	11.30	11.30	-7	639	-1.09%
2021/07/30	10	11.35	0	0.00	11.30	10	744	1.34%
2021/07/28	10	11.20	25	11.24	11.25	-15	765	-1.96%
2021/07/27	1	11.40	0	0.00	11.30	1	796	0.13%
2021/07/26	16	11.48	0	0.00	11.45	16	804	1.99%
2021/07/22	0	0.00	1	11.35	11.35	-1	813	-0.12%
2021/07/21	10	11.15	0	0.00	11.25	10	844	1.18%
2021/07/19	2	11.25	0	0.00	11.20	2	885	0.23%
2021/07/15	0	0.00	2	11.00	11.05	-2	921	-0.22%
2021/07/05	0	0.00	0.1	10.75	10.80	-0.1	1,014	-0.01%
2021/07/01	0	0.00	1	10.80	10.80	-1	1,018	-0.10%
2021/06/30	0.8	10.80	0	0.00	10.80	0.8	1,014	0.08%
2021/06/29	0	0.00	2	10.75	10.80	-2	1,009	-0.20%
2021/06/24	0	0.00	1	10.75	10.75	-1	1,021	-0.10%
2021/06/23	0	0.00	0.2	10.75	10.80	-0.2	1,020	-0.02%
2021/06/21	1.4	10.70	0	0.00	10.70	1.4	989	0.14%
2021/06/18	2.5	10.82	0	0.00	10.80	2.5	993	0.25%
2021/06/15	0.2	10.95	0	0.00	10.85	0.2	992	0.02%
2021/06/09	0.2	10.95	0	0.00	10.95	0.2	989	0.02%
2021/06/07	1	11.00	70	11.05	11.10	-69	994	-6.94%
2021/05/31	1	10.85	0	0.00	10.90	1	1,028	0.10%
2021/05/26	0	0.00	1	10.80	10.90	-1	1,049	-0.10%
2021/05/25	15	10.75	0	0.00	10.70	15	1,048	1.43%
2021/05/24	7.1	10.70	0	0.00	10.75	7.1	1,047	0.67%
2021/05/20	1.6	10.67	0	0.00	10.65	1.6	1,045	0.15%
2021/05/19	1.9	10.63	0	0.00	10.70	1.9	1,038	0.18%
2021/05/18	20	10.75	0	0.00	10.75	20	1,035	1.93%
2021/05/17	10.1	10.30	11	10.65	10.40	-0.9	1,031	-0.09%
2021/05/14	2.9	10.68	0	0.00	10.65	2.9	1,012	0.29%
2021/05/13	33	10.76	0	0.00	10.70	33	998	3.30%
2021/05/12	17	10.87	5.1	11.01	10.80	11.9	976	1.22%
2021/05/11	0.1	11.50	3	11.65	11.55	-2.9	943	-0.31%
2021/05/10	10	11.80	0	0.00	11.75	10	931	1.07%
2021/05/07	0	0.00	0.1	11.70	11.70	-0.1	918	-0.01%
2021/05/06	0	0.00	2	11.65	11.65	-2	919	-0.22%
2021/05/05	2	11.45	0	0.00	11.60	2	908	0.22%
2021/05/04	0	0.00	1	11.40	11.25	-1	900	-0.11%
2021/05/03	0	0.00	10	11.80	11.70	-10	868	-1.15%
2021/04/29	10	11.85	0	0.00	11.85	10	860	1.16%
2021/04/28	10	11.75	0	0.00	11.85	10	851	1.17%
2021/04/27	10	11.75	0	0.00	11.80	10	866	1.15%
2021/04/26	0	0.00	5	11.55	11.90	-5	839	-0.60%
2021/04/23	10	11.30	0	0.00	11.30	10	803	1.24%
2021/04/22	21	11.25	0.1	11.30	11.25	20.9	805	2.60%
2021/04/21	19	11.20	1.1	11.15	11.25	17.9	785	2.28%
2021/04/20	0.4	11.10	3	11.15	11.15	-2.6	802	-0.32%
2021/04/19	35	10.96	1	10.90	11.05	34	811	4.18%
2021/04/16	0	0.00	1.9	10.68	10.70	-1.9	830	-0.23%
2021/04/14	0	0.00	1	10.50	10.55	-1	842	-0.12%
2021/04/13	1	10.65	0	0.00	10.60	1	833	0.12%
2021/04/12	3	10.55	1	10.50	10.60	2	824	0.24%
2021/04/08	2	10.40	0	0.00	10.45	2	833	0.24%
2021/04/07	0	0.00	0	10.45	10.40	0	859	0.00%
2021/03/31	0.1	10.45	11	10.54	10.45	-10.9	872	-1.25%
2021/03/29	1	10.30	0	0.00	10.35	1	854	0.12%
2021/03/26	0.2	10.25	0	0.00	10.30	0.2	844	0.02%
2021/03/25	0	0.00	3	10.23	10.25	-3	848	-0.36%
2021/03/22	0	0.00	14.1	10.14	10.15	-14.1	859	-1.64%
2021/03/19	4.8	10.00	0	0.00	10.00	4.8	851	0.56%
2021/03/17	1	10.05	0.3	10.10	10.10	0.7	850	0.09%
2021/03/16	1	10.10	2.4	10.10	10.10	-1.4	850	-0.17%
2021/03/15	1	10.10	0	0.00	10.05	1	861	0.12%
2021/03/11	4	10.15	10	10.15	10.15	-6	874	-0.69%
2021/03/10	3	10.05	0.3	10.10	10.10	2.8	871	0.32%
2021/03/09	1	9.99	2	9.99	10.05	-1	858	-0.12%
2021/03/05	2	9.90	0	0.00	9.91	2	825	0.24%
2021/03/04	2	9.87	0	0.00	9.96	2	834	0.24%
2021/03/03	0	0.00	4	9.91	9.91	-4	832	-0.48%
2021/03/02	0	0.00	0.1	9.89	9.84	-0.1	838	-0.01%
2021/02/26	14	9.90	0	0.00	9.88	14	831	1.68%
2021/02/24	2	9.90	0	0.00	9.92	2	818	0.24%
2021/02/23	2	9.88	27	9.91	9.94	-25	816	-3.07%
2021/02/22	0	0.00	12	9.87	9.87	-12	803	-1.49%
2021/02/19	0	0.00	0.2	9.76	9.81	-0.2	808	-0.02%
2021/02/18	0.1	9.81	2	9.80	9.82	-1.9	812	-0.23%
2021/02/17	0.3	9.78	0	0.00	9.75	0.3	816	0.03%
2021/02/05	2	9.62	10.5	9.69	9.70	-8.5	808	-1.05%
2021/02/04	0	0.00	2	9.66	9.66	-2	804	-0.25%
2021/02/02	1	9.56	0	0.00	9.64	1	829	0.12%
2021/02/01	10	9.60	0	0.00	9.60	10	823	1.21%
2021/01/29	17.5	9.62	0	0.00	9.59	17.5	835	2.09%
2021/01/28	5	9.61	0	0.00	9.71	5	829	0.60%
2021/01/27	0.2	9.61	0	0.00	9.70	0.2	823	0.02%
2021/01/26	2	9.60	0	0.00	9.61	2	828	0.24%
2021/01/21	2	9.70	0	0.00	9.73	2	840	0.24%
2021/01/20	5	9.71	0	0.00	9.67	5	838	0.60%
2021/01/19	5.6	9.93	1	9.93	9.93	4.6	814	0.56%
2021/01/18	12	9.93	3	10.00	9.94	9	810	1.11%
2021/01/15	4	10.00	0	0.00	10.00	4	805	0.50%
2021/01/14	8	10.06	0	0.00	10.05	8	798	1.00%
2021/01/13	13	10.03	6	10.10	10.10	7	789	0.89%
2021/01/12	5	10.56	10	10.62	10.60	-5	755	-0.66%
2021/01/11	5	10.59	34	10.56	10.65	-29	749	-3.87%
2021/01/08	4	10.50	0	0.00	10.50	4	719	0.56%
2021/01/07	12	10.49	10	10.50	10.45	2	694	0.29%
2021/01/06	4	10.45	0	0.00	10.40	4	682	0.59%
2021/01/05	2	10.50	4	10.46	10.45	-2	680	-0.29%
2021/01/04	0	0.00	4	10.53	10.55	-4	673	-0.59%
2020/12/31	2	10.45	0	0.00	10.45	2	658	0.30%
2020/12/30	5	10.30	0	0.00	10.45	5	638	0.78%
2020/12/29	5	10.30	1	10.35	10.35	4	611	0.65%
2020/12/28	8	10.34	0	0.00	10.35	8	605	1.32%
2020/12/24	0	0.00	5.1	10.30	10.30	-5.1	588	-0.86%
2020/12/23	0	0.00	0	10.30	10.25	0	587	0.00%
2020/12/22	0.4	10.25	0	0.00	10.25	0.4	606	0.07%
2020/12/21	0	0.00	10	10.27	10.30	-10	620	-1.61%
2020/12/18	5	10.20	2	10.30	10.20	3	624	0.48%
2020/12/17	0	0.00	4	10.25	10.25	-4	610	-0.66%
2020/12/16	0	0.00	5	10.15	10.20	-5	625	-0.80%
2020/12/15	5	10.15	0	0.00	10.20	5	613	0.81%
2020/12/11	3	10.20	0	0.00	10.25	3	624	0.48%
2020/12/10	0	0.00	1	10.20	10.20	-1	627	-0.16%
2020/12/09	3	10.20	0	0.00	10.15	3	633	0.47%
2020/12/07	0	0.00	2	10.30	10.30	-2	631	-0.32%
2020/12/04	2	10.30	7	10.30	10.30	-5	629	-0.79%
2020/12/03	0	0.00	3	10.25	10.25	-3	635	-0.47%
2020/12/02	1	10.25	3	10.30	10.30	-2	643	-0.31%
2020/11/30	0	0.00	14	10.36	10.30	-14	685	-2.04%
2020/11/27	0	0.00	3	10.28	10.30	-3	678	-0.44%
2020/11/26	0	0.00	3	10.30	10.30	-3	695	-0.43%
2020/11/25	0	0.00	4	10.25	10.25	-4	698	-0.57%
2020/11/23	3	10.20	0	0.00	10.25	3	723	0.41%
2020/11/18	0	0.00	3.4	10.24	10.25	-3.4	713	-0.48%
2020/11/17	1.2	10.20	0	0.00	10.20	1.2	706	0.16%
2020/11/16	0	0.00	1	10.25	10.25	-1	725	-0.14%
2020/11/12	18	10.23	0	0.00	10.25	18	742	2.42%
2020/11/11	0	0.00	5	10.25	10.30	-5	765	-0.65%
2020/11/10	0	0.00	3.4	10.16	10.20	-3.4	752	-0.45%
2020/11/06	2	10.15	4	10.20	10.15	-2	754	-0.27%
2020/11/05	0	0.00	22	10.10	10.15	-22	756	-2.91%
2020/11/04	0	0.00	5	10.10	10.10	-5	760	-0.66%
2020/11/03	76	10.02	0	0.00	10.00	76	764	9.94%
2020/11/02	4	10.05	0	0.00	10.05	4	762	0.52%
2020/10/30	103	10.00	0	0.00	10.05	103	766	13.44%	大買/鉅額交易
2020/10/29	202	10.02	0	0.00	10.00	202	759	26.60%	大買/鉅額交易
2020/10/28	100	10.10	0	0.00	10.05	100	757	13.20%
2020/10/27	0	0.00	0.5	10.00	10.05	-0.5	757	-0.07%
2020/10/26	0	0.00	3	10.10	10.10	-3	763	-0.39%
2020/10/20	0.4	10.10	0	0.00	10.15	0.4	786	0.05%
2020/10/19	0	0.00	5	10.15	10.20	-5	787	-0.64%
2020/10/16	60	10.00	0	0.00	10.05	60	760	7.89%
2020/10/14	100	10.00	0	0.00	10.00	100	774	12.91%
2020/10/12	0	0.00	4	10.05	10.05	-4	768	-0.52%
2020/10/08	0	0.00	1	10.00	10.05	-1	772	-0.13%
2020/10/07	0	0.00	1	10.05	10.05	-1	772	-0.13%
2020/09/30	0	0.00	9	9.91	9.90	-9	777	-1.16%
2020/09/29	0	0.00	9	9.92	9.92	-9	777	-1.16%
2020/09/28	0	0.00	9	9.89	9.88	-9	774	-1.16%
2020/09/25	2	9.72	12	9.78	9.87	-10	776	-1.29%
2020/09/24	234	9.81	9	9.82	9.71	225	764	29.42%	大買/鉅額交易
2020/09/23	2	9.91	59	9.99	9.90	-57	740	-7.70%
2020/09/22	0	0.00	9	10.03	10.00	-9	731	-1.23%
2020/09/21	52	10.10	16	10.08	10.10	36	729	4.93%
2020/09/17	0	0.00	13	10.10	10.10	-13	717	-1.81%
2020/09/16	0	0.00	2	10.10	10.05	-2	718	-0.28%
2020/09/15	0	0.00	12	10.05	10.05	-12	714	-1.68%
2020/09/14	7	10.00	0	0.00	10.00	7	727	0.96%
2020/09/11	22	10.02	1	10.05	10.00	21	716	2.93%
2020/09/10	10	10.05	5	10.07	10.05	5	716	0.70%
2020/09/09	5	10.00	1	10.05	10.05	4	714	0.56%
2020/09/07	0	0.00	13	10.04	10.00	-13	725	-1.79%
2020/09/04	5	10.00	0	0.00	9.99	5	728	0.69%
2020/09/02	10	10.00	1	10.00	10.00	9	710	1.27%
2020/08/31	0	0.00	11	10.10	10.10	-11	703	-1.56%
2020/08/28	10	10.00	0	0.00	10.05	10	699	1.43%
2020/08/20	2	10.00	5	10.05	10.10	-3	689	-0.43%
2020/08/18	1	10.15	0	0.00	10.15	1	650	0.15%
2020/08/17	0	0.00	26	10.12	10.15	-26	646	-4.02%
2020/08/14	0	0.00	17	10.00	10.05	-17	618	-2.75%
2020/08/12	0	0.00	9	9.96	9.97	-9	612	-1.47%
2020/08/11	0	0.00	1	10.10	10.00	-1	613	-0.16%
2020/08/10	0	0.00	6	9.97	9.95	-6	601	-1.00%
2020/07/24	4	9.80	4	9.87	9.81	0	598	0.00%
2020/07/22	1	9.97	3	9.98	9.96	-2	586	-0.34%
2020/07/21	0	0.00	11	9.95	9.99	-11	582	-1.89%
2020/07/20	1	9.85	0	0.00	9.84	1	550	0.18%
2020/07/17	10	9.85	0.1	9.85	9.84	9.9	550	1.80%
2020/07/16	0	0.00	2	9.85	9.85	-2	567	-0.35%
2020/07/14	0	0.00	3	9.81	9.83	-3	588	-0.51%
2020/07/13	1	9.80	0	0.00	9.83	1	601	0.17%
2020/07/09	0	0.00	17	9.83	9.81	-17	601	-2.83%
2020/07/08	5	9.83	5	9.84	9.84	0	606	0.00%
2020/07/07	2	9.84	0	0.00	9.85	2	610	0.33%
2020/07/06	2	9.84	33	9.84	9.83	-31	616	-5.03%
2020/07/03	6	9.83	1	9.84	9.82	5	609	0.82%
2020/07/01	1	9.74	1	9.84	9.74	0	617	0.00%
2020/06/29	5	9.77	1	9.78	9.79	4	630	0.63%
2020/06/24	5	9.88	1	9.93	9.88	4	641	0.62%
2020/06/23	8	9.84	0	0.00	9.87	8	645	1.24%
2020/06/22	0	0.00	1	9.87	9.85	-1	644	-0.16%
2020/06/17	0	0.00	1	9.78	9.79	-1	645	-0.15%
2020/06/16	1	9.80	0	0.00	9.79	1	661	0.15%
2020/06/15	5.1	9.70	0	0.00	9.67	5.1	691	0.74%
2020/06/12	11	9.68	0	0.00	9.69	11	701	1.57%
2020/06/11	9	9.87	4	9.86	9.79	5	700	0.71%
2020/06/10	18	9.88	5	9.85	9.89	13	707	1.84%
2020/06/09	0	0.00	1	9.84	9.84	-1	736	-0.14%
2020/06/08	1	9.76	1	9.79	9.78	0	754	0.00%
2020/06/05	1	9.80	0	0.00	9.81	1	746	0.13%
2020/06/04	4	9.73	33	9.75	9.75	-29	756	-3.84%
2020/06/03	7	9.64	0	0.00	9.72	7	780	0.90%
2020/06/01	0	0.00	10	9.55	9.52	-10	773	-1.29%
2020/05/29	0	0.00	1	9.50	9.46	-1	779	-0.13%
2020/05/27	1	9.52	0	0.00	9.54	1	788	0.13%
2020/05/22	2	9.48	0	0.00	9.46	2	804	0.25%
2020/05/20	0	0.00	10	9.51	9.51	-10	819	-1.22%
2020/05/18	2	9.39	0	0.00	9.39	2	823	0.24%
2020/05/15	0	0.00	5	9.41	9.43	-5	821	-0.61%
2020/05/13	10.9	9.41	10	9.44	9.45	0.9	823	0.11%
2020/05/11	16	9.52	10	9.53	9.52	6	826	0.73%
2020/05/07	0	0.00	11	9.45	9.49	-11	829	-1.33%
2020/04/30	5	9.55	0	0.00	9.56	5	842	0.59%
2020/04/27	0	0.00	1.1	9.38	9.44	-1.1	869	-0.13%
2020/04/24	1	9.28	4	9.32	9.27	-3	875	-0.34%
2020/04/22	1	9.19	0	0.00	9.22	1	896	0.11%
2020/04/21	10	9.27	5	9.26	9.25	5	912	0.55%
2020/04/20	1	9.40	8	9.40	9.39	-7	916	-0.76%
2020/04/17	5	9.34	3	9.34	9.31	2	913	0.22%
2020/04/16	10	9.35	0	0.00	9.30	10	903	1.11%
2020/04/15	20	9.47	0	0.00	9.45	20	889	2.25%
2020/04/14	0	0.00	7	9.41	9.43	-7	884	-0.79%
2020/04/13	0	0.00	5	9.34	9.32	-5	884	-0.57%
2020/04/10	0	0.00	1	9.28	9.33	-1	888	-0.11%
2020/04/09	0	0.00	21.2	9.14	9.16	-21.2	892	-2.38%
2020/04/08	0	0.00	0.2	9.06	9.09	-0.2	889	-0.02%
2020/04/07	0	0.00	5	9.02	8.97	-5	888	-0.56%
2020/04/01	3	8.97	0	0.00	8.99	3	880	0.34%
2020/03/31	6	8.82	0	0.00	9.20	6	871	0.69%
2020/03/30	2	8.70	0	0.00	8.80	2	860	0.23%
2020/03/27	6	8.90	0	0.00	8.85	6	860	0.70%
2020/03/26	0	0.00	20	8.80	8.74	-20	859	-2.33%
2020/03/25	0	0.00	1	8.83	8.75	-1	858	-0.12%
2020/03/23	0	0.00	5	8.20	8.19	-5	844	-0.59%
2020/03/20	0	0.00	3	8.31	8.42	-3	847	-0.35%
2020/03/19	236	8.20	4	8.00	7.99	232	833	27.84%	大買/鉅額交易
2020/03/18	270	8.67	7.9	8.67	8.66	262.1	796	32.90%	大買/鉅額交易
2020/03/17	61	8.70	3	8.72	8.72	58	790	7.34%
2020/03/16	303.2	9.04	7	9.10	8.96	296.2	774	38.23%	大買/鉅額交易
2020/03/13	60	8.94	0	0.00	9.22	60	762	7.87%
2020/03/12	189	9.23	10	9.25	9.25	179	721	24.82%	大買/鉅額交易
2020/03/11	1	9.53	10	9.57	9.53	-9	693	-1.30%
2020/03/09	15	9.56	0	0.00	9.43	15	689	2.18%
2020/03/06	1	9.71	0	0.00	9.69	1	661	0.15%
2020/03/05	0	0.00	6	9.77	9.78	-6	658	-0.91%
2020/03/03	2	9.77	5	9.76	9.73	-3	659	-0.46%
2020/03/02	11	9.65	0	0.00	9.71	11	662	1.66%
2020/02/27	1	9.81	0	0.00	9.80	1	654	0.15%
2020/02/26	5	9.88	0	0.00	9.86	5	649	0.77%
2020/02/25	1	9.88	0	0.00	9.89	1	656	0.15%
2020/02/24	8	9.95	6	9.95	9.94	2	658	0.30%
2020/02/21	4	9.99	5	9.97	9.97	-1	648	-0.15%
2020/02/20	5	9.98	3	9.99	9.99	2	638	0.31%
2020/02/19	4	9.89	0	0.00	9.94	4	634	0.63%
2020/02/18	15	9.85	0	0.00	9.85	15	631	2.38%
2020/02/17	4	9.83	0	0.00	9.86	4	628	0.64%
2020/02/14	4	9.85	2	9.84	9.85	2	625	0.32%
2020/02/13	3	9.86	1	9.83	9.85	2	625	0.32%
2020/02/12	3	9.85	0	0.00	9.85	3	619	0.48%
2020/02/11	10	9.88	0	0.00	9.86	10	620	1.61%
2020/02/10	4	9.66	0	0.00	9.77	4	622	0.64%
2020/02/07	2	9.70	0	0.00	9.68	2	624	0.32%
2020/02/06	7	9.75	0	0.00	9.77	7	620	1.13%
2020/02/05	1	9.69	0	0.00	9.70	1	617	0.16%
2020/02/03	2	9.65	4	9.63	9.66	-2	601	-0.33%
2020/01/31	1	9.68	0	0.00	9.72	1	581	0.17%
2020/01/30	3	9.73	0	0.00	9.70	3	565	0.53%
2020/01/17	0	0.00	1	10.10	10.05	-1	551	-0.18%
2020/01/16	5	10.05	0	0.00	10.10	5	538	0.93%
2020/01/14	3	9.97	0	0.00	9.96	3	517	0.58%
2020/01/10	1	9.77	0	0.00	9.76	1	494	0.20%
2020/01/08	2	9.77	0	0.00	9.78	2	494	0.40%
2020/01/02	0.9	9.79	0	0.00	9.79	0.9	474	0.19%
2019/12/31	0.1	9.79	0	0.00	9.78	0.1	469	0.02%
2019/12/25	0	0.00	1	9.81	9.81	-1	470	-0.21%
2019/12/20	1	9.74	0	0.00	9.74	1	459	0.22%
2019/12/17	3	9.80	0	0.00	9.81	3	460	0.65%
2019/12/16	1	9.80	0	0.00	9.78	1	454	0.22%
2019/12/10	5	9.79	0	0.00	9.79	5	457	1.09%
2019/12/09	0	0.00	2	9.79	9.79	-2	484	-0.41%
2019/12/04	2	9.77	0	0.00	9.82	2	527	0.38%
2019/11/29	10	9.80	0	0.00	9.80	10	532	1.88%
2019/11/27	1	9.78	0	0.00	9.80	1	534	0.19%
2019/11/26	18	9.82	0	0.00	9.81	18	530	3.39%
2019/11/08	0	0.00	2	9.64	9.63	-2	534	-0.37%
2019/11/07	0	0.00	0	9.63	9.63	0	532	-0.01%
2019/11/04	0	0.00	6	9.61	9.63	-6	530	-1.13%
2019/10/24	0	0.00	0.2	9.62	9.62	-0.2	525	-0.04%
2019/10/17	0	0.00	1	9.59	9.59	-1	525	-0.20%
2019/10/16	0	0.00	1	9.66	9.58	-1	528	-0.20%
2019/10/04	1	9.60	0	0.00	9.58	1	558	0.18%
2019/10/02	0	0.00	8	9.60	9.61	-8	553	-1.45%
2019/09/20	1	9.58	0	0.00	9.58	1	546	0.18%
2019/09/16	6.3	9.57	0	0.00	9.62	6.3	534	1.18%
2019/09/12	5	9.55	0	0.00	9.55	5	528	0.95%
2019/09/10	3	9.89	0	0.00	9.88	3	488	0.61%
2019/09/09	6	9.82	0	0.00	9.86	6	458	1.31%
2019/09/05	1	9.81	14	9.80	9.81	-13	437	-2.97%
2019/08/30	0	0.00	2	9.65	9.70	-2	422	-0.47%
2019/08/22	0	0.00	5	9.58	9.59	-5	427	-1.17%
2019/08/21	5	9.49	0	0.00	9.53	5	453	1.10%
2019/08/19	1	9.49	20	9.57	9.58	-19	462	-4.11%
2019/08/16	15	9.49	27	9.53	9.49	-12	461	-2.60%
2019/08/13	22	9.54	0	0.00	9.53	22	455	4.83%
2019/08/12	1	9.61	0	0.00	9.64	1	450	0.22%
2019/08/08	1	9.59	0	0.00	9.65	1	450	0.22%
2019/08/01	2	9.73	12	9.70	9.69	-10	432	-2.31%
2019/07/31	1	9.75	0	0.00	9.76	1	427	0.23%
2019/07/30	5	9.78	0	0.00	9.79	5	428	1.17%
2019/07/29	0	0.00	1	9.78	9.78	-1	438	-0.23%
2019/07/26	0.5	9.73	0	0.00	9.79	0.5	442	0.11%
2019/07/25	0	0.00	2	9.78	9.78	-2	449	-0.45%
2019/07/17	0	0.00	5	9.79	9.85	-5	460	-1.09%
2019/07/16	2	9.67	0	0.00	9.82	2	445	0.45%
2019/07/09	2	9.61	0	0.00	9.62	2	412	0.48%
2019/07/08	2	9.63	0	0.00	9.62	2	416	0.48%
2019/06/28	5	9.64	0	0.00	9.64	5	416	1.20%
2019/06/27	5	9.67	1	9.67	9.68	4	417	0.96%
2019/06/10	1	9.75	0	0.00	9.71	1	438	0.23%
2019/06/04	2	9.74	0	0.00	9.75	2	433	0.46%
2019/06/03	1	9.66	1	9.75	9.77	0	435	0.00%
2019/05/29	15	9.58	15	9.62	9.62	0	429	0.00%
2019/05/24	2	9.66	0	0.00	9.70	2	388	0.51%
2019/05/23	10	9.69	0	0.00	9.64	10	382	2.62%
2019/05/15	1	9.58	0	0.00	9.57	1	414	0.24%
2019/05/13	10	9.65	0	0.00	9.62	10	418	2.39%
2019/05/10	0	9.66	0	0.00	9.65	0	427	0.00%
2019/04/30	0	0.00	2	9.63	9.66	-2	475	-0.42%
2019/04/15	0	0.00	1	9.61	9.62	-1	491	-0.20%
2019/04/11	6	9.61	0	0.00	9.62	6	501	1.20%
2019/04/10	0	0.00	1	9.61	9.62	-1	499	-0.20%
2019/04/09	0	0.00	1	9.62	9.65	-1	498	-0.20%
2019/04/03	0	0.00	0.1	9.63	9.63	-0.1	496	-0.03%
2019/04/02	1	9.71	0	0.00	9.68	1	497	0.20%
2019/03/28	0	0.00	1	9.63	9.64	-1	505	-0.20%
2019/03/25	10	9.63	0	0.00	9.63	10	509	1.96%
2019/03/22	2	9.68	1	9.70	9.70	1	509	0.20%
2019/03/21	1	9.69	0	0.00	9.69	1	507	0.20%
2019/03/18	0	0.00	5	9.57	9.57	-5	512	-0.98%
2019/03/12	0	0.00	0.3	9.59	9.59	-0.3	580	-0.06%
2019/03/11	2	9.53	0	0.00	9.56	2	583	0.34%
2019/03/07	0	0.00	0.1	9.59	9.59	-0.1	612	-0.01%
2019/03/06	6	9.58	2	9.59	9.59	4	622	0.64%
2019/02/22	0	0.00	2	9.53	9.53	-2	658	-0.30%
2019/02/21	1	9.50	0	0.00	9.50	1	658	0.15%
2019/02/20	0	0.00	0.1	9.52	9.53	-0.1	645	-0.02%
2019/02/19	1	9.54	0.1	9.55	9.55	0.9	634	0.14%
2019/02/14	0	0.00	5	9.56	9.57	-5	617	-0.81%
2019/02/13	0	0.00	18	9.56	9.57	-18	614	-2.93%
2019/01/28	0	0.00	2	9.53	9.51	-2	604	-0.33%
2019/01/24	0	0.00	74.4	9.45	9.45	-74.4	563	-13.21%
2019/01/22	0	0.00	2	9.40	9.40	-2	550	-0.36%
2019/01/10	0	0.00	0	9.31	9.31	0	542	-0.01%
2019/01/08	0	0.00	5	9.27	9.25	-5	538	-0.93%
2019/01/07	0	0.00	8	9.16	9.27	-8	540	-1.48%
2018/12/27	0	0.00	5	9.17	9.14	-5	575	-0.87%
2018/12/21	1	9.22	0	0.00	9.32	1	581	0.17%
2018/12/14	0	0.00	1	9.33	9.30	-1	567	-0.18%
2018/12/07	5	9.48	0	0.00	9.47	5	554	0.90%
2018/12/06	1	9.45	13	9.50	9.39	-12	537	-2.23%
2018/12/05	0	0.00	1	9.36	9.37	-1	502	-0.20%
2018/12/04	0	0.00	1	9.36	9.38	-1	508	-0.20%
2018/11/29	16	9.36	0	0.00	9.37	16	503	3.18%
2018/11/27	0	0.00	5	9.13	9.13	-5	540	-0.92%
2018/11/22	0	0.00	1	9.10	9.10	-1	561	-0.18%
2018/11/20	0	0.00	6	9.12	9.11	-6	581	-1.03%
2018/11/15	0	0.00	1	9.06	9.10	-1	624	-0.16%
2018/11/13	0	0.00	0.1	9.20	9.00	-0.1	649	-0.02%
2018/11/08	7	9.00	1	9.00	9.00	6	654	0.92%
2018/11/06	0	0.00	1	9.05	9.08	-1	641	-0.16%
2018/11/02	0	0.00	1	8.98	9.01	-1	649	-0.15%
2018/10/30	0	0.00	1	8.68	8.68	-1	663	-0.15%
2018/10/26	1	8.75	0	0.00	8.75	1	670	0.15%
2018/10/23	1	8.95	0	0.00	8.95	1	675	0.15%
2018/10/22	2.4	8.99	0	0.00	8.98	2.4	671	0.36%
2018/10/19	1	8.98	0	0.00	8.99	1	671	0.15%
2018/10/17	1	9.02	0	0.00	9.02	1	668	0.15%
2018/10/12	5	9.00	0	0.00	9.08	5	658	0.76%
2018/10/11	10	9.00	51	9.06	9.01	-41	652	-6.29%
2018/10/09	0.5	9.30	0	0.00	9.30	0.5	624	0.08%
2018/09/26	0	0.00	5	9.49	9.49	-5	590	-0.85%
2018/09/21	0	0.00	1	9.38	9.56	-1	593	-0.17%
2018/09/07	5	9.20	0	0.00	9.22	5	550	0.91%
2018/09/05	3	9.27	0	0.00	9.26	3	538	0.56%
2018/09/04	0	0.00	14.8	9.74	9.75	-14.8	536	-2.76%
2018/08/30	30	9.75	0	0.00	9.76	30	470	6.37%
2018/08/29	20	9.77	1	9.71	9.75	19	456	4.16%
2018/08/22	0	0.00	2	9.64	9.63	-2	378	-0.53%
2018/08/21	1	9.60	0	0.00	9.63	1	359	0.28%
2018/08/02	1	9.50	0	0.00	9.48	1	291	0.34%
2018/07/31	1	9.45	0	0.00	9.44	1	260	0.38%
2018/07/24	1	9.32	0	0.00	9.37	1	255	0.39%
2018/07/11	0.1	9.16	0	0.00	9.20	0.1	267	0.04%
2018/07/06	0.1	9.20	0	0.00	9.18	0.1	287	0.03%
2018/06/29	0	0.00	9	9.33	9.36	-9	294	-3.06%
2018/06/20	0	0.00	3	9.39	9.39	-3	304	-0.99%
2018/06/19	6	9.40	0	0.00	9.39	6	304	1.97%
2018/06/11	2	9.46	3	9.46	9.46	-1	290	-0.34%
2018/06/08	1	9.43	0	0.00	9.45	1	294	0.34%
2018/05/09	5	9.30	0	0.00	9.31	5	413	1.21%
2018/04/26	0	0.00	2	9.30	9.28	-2	515	-0.39%
2018/04/18	2	9.29	0	0.00	9.29	2	710	0.28%
2018/04/16	1	9.36	0	0.00	9.35	1	737	0.14%
2018/04/13	3	9.37	0	0.00	9.44	3	738	0.41%
2018/04/09	1	9.39	30	9.40	9.44	-29	810	-3.58%
2018/03/30	3	9.37	0	0.00	9.39	3	804	0.37%
2018/03/28	2	9.34	0	0.00	9.34	2	792	0.25%
2018/03/26	4	9.36	0	0.00	9.33	4	793	0.50%
2018/03/21	2	9.47	0	0.00	9.48	2	787	0.25%
2018/03/20	1	9.50	0	0.00	9.50	1	786	0.13%
2018/03/16	0	0.00	17	9.47	9.61	-17	793	-2.14%
2018/03/15	0	0.00	2	9.57	9.57	-2	789	-0.25%
2018/03/13	0	0.00	2	9.53	9.55	-2	782	-0.26%
2018/03/12	0	0.00	3	9.51	9.53	-3	778	-0.39%
2018/03/09	2	9.38	0	0.00	9.46	2	774	0.26%
2018/03/06	4	9.43	0	0.00	9.41	4	790	0.51%
2018/03/02	2	9.46	0	0.00	9.44	2	799	0.25%
2018/03/01	0	0.00	10	9.63	9.56	-10	801	-1.25%
2018/02/27	4	9.58	16	9.60	9.64	-12	806	-1.49%
2018/02/26	3	9.65	0	0.00	9.59	3	804	0.37%
2018/02/23	0	0.00	1	9.57	9.54	-1	800	-0.12%
2018/02/21	0	0.00	2	9.36	9.37	-2	804	-0.25%
2018/02/12	3	9.20	0	0.00	9.24	3	797	0.38%
2018/02/09	5	9.11	0	0.00	9.15	5	790	0.63%
2018/02/07	20	9.27	8	9.26	9.26	12	793	1.51%
2018/02/06	20	9.09	0	0.00	9.19	20	799	2.50%
2018/02/01	9	9.68	0	0.00	9.64	9	774	1.16%
2018/01/31	1	9.72	1	9.71	9.72	0	766	0.00%
2018/01/30	2	9.82	0	0.00	9.82	2	760	0.26%
2018/01/24	2	9.78	0	0.00	9.78	2	745	0.27%
2018/01/22	0	0.00	1	9.78	9.77	-1	718	-0.14%
2018/01/18	1	9.78	0	0.00	9.77	1	721	0.14%
2018/01/17	0	0.00	3.1	9.80	9.82	-3.1	696	-0.45%
2018/01/16	2	9.77	18	9.80	9.82	-16	679	-2.36%
2018/01/15	32	9.73	58	9.82	9.79	-26	651	-3.99%
2018/01/11	0	0.00	11.2	9.45	9.45	-11.2	532	-2.10%
2018/01/10	0	0.00	1	9.50	9.40	-1	522	-0.19%
2018/01/08	5	9.33	0	0.00	9.38	5	513	0.97%
2018/01/02	5	9.20	0	0.00	9.19	5	430	1.16%