高雄銀 (2836)-國泰-台中券商分點個股進出

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
11.35
漲跌
▼0.10
漲幅
-0.87%
成交量
4,404張
產業
上市金融類股
142人加入追蹤

立即追蹤
本地時間:13:30

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－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/04/19	139.1	11.31	43	11.30	11.35	96.1	4,246	2.26%	大買/
2024/04/18	0	11.40	0	0.00	11.45	0	4,189	0.00%
2024/04/17	61.4	11.35	1	11.40	11.40	60.4	4,171	1.45%
2024/04/16	69	11.43	11	11.44	11.35	58	4,154	1.40%
2024/04/15	27	11.53	0	0.00	11.50	27	4,058	0.67%
2024/04/12	61.2	11.67	0	0.00	11.60	61.2	3,940	1.55%
2024/04/11	0.5	11.80	5	11.80	11.75	-4.5	3,853	-0.12%
2024/04/10	6.3	11.80	0	0.00	11.80	6.3	3,826	0.16%
2024/04/09	6.1	11.76	1	11.80	11.80	5.1	3,796	0.13%
2024/04/08	1	11.80	0.4	11.80	11.80	0.6	3,761	0.02%
2024/04/03	10	11.75	2	11.78	11.80	8	3,732	0.21%
2024/04/02	5.1	11.80	1	11.85	11.80	4.1	3,703	0.11%
2024/04/01	17	11.80	0	11.85	11.85	17	3,623	0.47%
2024/03/29	42	11.82	21	11.85	11.90	21	3,564	0.59%
2024/03/28	110.3	11.80	28	11.83	11.90	82.3	3,516	2.34%	大買/
2024/03/27	5	11.80	0	0.00	11.80	5	3,441	0.15%
2024/03/26	1.1	11.80	3	11.80	11.80	-2	3,360	-0.06%
2024/03/25	2.1	11.83	0	0.00	11.80	2.1	3,271	0.06%
2024/03/22	22.5	11.75	6	11.75	11.80	16.5	3,206	0.51%
2024/03/21	107	11.70	55	11.70	11.70	52	3,119	1.67%	大買/
2024/03/20	30	11.65	0	0.00	11.70	30	3,047	0.99%
2024/03/19	6.5	11.68	17.6	11.65	11.70	-11.1	2,977	-0.37%
2024/03/18	34.6	11.62	47.2	11.65	11.65	-12.6	2,904	-0.43%
2024/03/15	36.1	11.51	70.9	11.55	11.55	-34.7	2,705	-1.28%
2024/03/14	368.4	11.42	70	11.43	11.55	298.4	2,506	11.91%	大買/鉅額交易
2024/03/13	106.2	11.30	5	11.30	11.30	101.2	2,211	4.58%	大買/鉅額交易
2024/03/12	103.2	11.35	22	11.35	11.35	81.2	2,086	3.89%	大買/
2024/03/11	103.1	11.30	26.1	11.34	11.35	77	1,993	3.86%	大買/
2024/03/08	82.9	11.33	249.4	11.35	11.20	-166.5	1,872	-8.89%	大賣/鉅額交易
2024/03/07	1.1	11.65	0.9	11.65	11.60	0.2	1,123	0.02%
2024/03/06	0	0.00	10	11.72	11.75	-10	1,072	-0.93%
2024/03/05	13.1	11.65	0	0.00	11.60	13.1	1,026	1.27%
2024/03/04	1	11.55	0	0.00	11.60	1	1,011	0.10%
2024/03/01	1.2	11.36	1	11.40	11.40	0.2	977	0.02%
2024/02/29	1.5	11.40	3	11.52	11.35	-1.5	960	-0.16%
2024/02/27	10.1	11.40	0	0.00	11.40	10.1	886	1.14%
2024/02/26	9.6	11.38	0	0.00	11.35	9.6	867	1.10%
2024/02/23	3	11.45	0	0.00	11.45	3	838	0.36%
2024/02/22	16.3	11.45	157	11.41	11.40	-140.7	817	-17.22%	大賣/鉅額交易
2024/02/21	10.6	11.57	0	0.00	11.50	10.6	786	1.34%
2024/02/19	2.2	11.51	0	0.00	11.55	2.2	737	0.30%
2024/02/16	0.2	11.75	0	0.00	11.70	0.2	704	0.03%
2024/02/15	7.2	11.70	0	0.00	11.70	7.2	696	1.03%
2024/02/05	0.3	11.84	0.4	11.75	11.75	-0.1	681	-0.02%
2024/02/02	3.2	11.85	0.1	11.80	11.85	3.2	674	0.47%
2024/02/01	11.2	11.85	0	0.00	11.85	11.2	666	1.67%
2024/01/31	3.1	11.90	0	0.00	11.95	3.1	642	0.48%
2024/01/30	10.1	12.05	3.3	12.08	11.90	6.9	619	1.11%
2024/01/29	124.1	12.42	19.5	12.30	12.45	104.5	532	19.63%	大買/鉅額交易
2024/01/26	50	12.15	0	0.00	12.15	50	488	10.23%
2024/01/25	5	12.00	0	0.00	12.00	5	463	1.08%
2024/01/24	12	12.09	0	0.00	12.00	12	462	2.59%
2024/01/22	11	11.91	0	0.00	11.95	11	454	2.43%
2024/01/18	0	12.05	0	0.00	11.95	0	441	0.00%
2024/01/12	10	12.15	0	0.00	12.25	10	411	2.43%
2024/01/11	0.1	12.20	0	0.00	12.20	0.1	400	0.03%
2024/01/09	1	12.25	0	0.00	12.25	1	420	0.24%
2024/01/04	0	12.20	0	0.00	12.20	0	412	0.00%
2024/01/03	0	0.00	1	12.15	12.20	-1	416	-0.24%
2024/01/02	0.5	12.30	0	0.00	12.20	0.5	414	0.11%
2023/12/29	0.6	12.30	0.3	12.30	12.25	0.3	410	0.08%
2023/12/28	0.1	12.30	0	0.00	12.35	0.1	410	0.01%
2023/12/27	0	0.00	6.1	12.35	12.35	-6.1	401	-1.51%
2023/12/22	0	12.20	0	0.00	12.30	0	396	0.01%
2023/12/19	0.2	12.25	0	0.00	12.20	0.2	386	0.04%
2023/12/18	0	0.00	1	12.35	12.35	-1	382	-0.26%
2023/12/13	0.1	12.30	0	0.00	12.25	0.1	368	0.02%
2023/12/11	0	0.00	0.1	12.30	12.30	-0.1	372	-0.02%
2023/12/08	0.6	12.30	0.2	12.25	12.35	0.4	370	0.11%
2023/12/07	0.1	12.25	0	0.00	12.30	0.1	364	0.03%
2023/12/04	0.1	12.20	0	0.00	12.20	0.1	355	0.03%
2023/12/01	0.1	12.10	0	0.00	12.15	0.1	353	0.02%
2023/11/30	10	12.05	0	0.00	12.05	10	352	2.83%
2023/11/29	0	12.15	90	12.07	12.10	-90	355	-25.34%
2023/11/28	1	12.10	214.9	12.10	12.10	-213.9	350	-60.96%	大賣/鉅額交易
2023/11/27	0	0.00	0	12.15	12.10	0	350	-0.01%
2023/11/23	4	12.14	0	0.00	12.10	4	344	1.16%
2023/11/22	0.1	12.10	0	0.00	12.10	0.1	341	0.02%
2023/11/17	1	12.15	0	0.00	12.15	1	327	0.30%
2023/11/15	0.1	11.85	1.7	12.10	12.15	-1.6	325	-0.49%
2023/11/13	11	11.75	0	0.00	11.75	11	331	3.32%
2023/11/10	29	11.75	0	0.00	11.75	29	339	8.54%
2023/11/09	10	11.75	0	0.00	11.75	10	340	2.94%
2023/11/08	0	11.80	0	0.00	11.75	0	351	0.01%
2023/11/07	0.1	11.85	0	0.00	11.80	0.1	356	0.02%
2023/11/06	0	11.80	0	0.00	11.80	0	354	0.01%
2023/11/01	0	0.00	0.2	11.70	11.70	-0.2	363	-0.04%
2023/10/31	30	11.70	0	0.00	11.65	30	366	8.18%
2023/10/27	0	0.00	3	11.70	11.65	-3	407	-0.74%
2023/10/26	52	11.70	0	0.00	11.70	52	419	12.39%
2023/10/25	0.1	11.70	0.1	11.75	11.75	-0.1	422	-0.02%
2023/10/24	20	11.73	0	0.00	11.80	20	435	4.60%
2023/10/23	10	11.70	0	0.00	11.75	10	439	2.27%
2023/10/20	70	11.73	0	0.00	11.70	70	440	15.91%
2023/10/19	0	11.80	0	0.00	11.85	0	434	0.00%
2023/10/18	41.1	11.79	0	0.00	11.70	41.1	432	9.51%
2023/10/17	20	12.00	0	0.00	12.05	20	400	4.99%
2023/10/13	0.4	12.03	0	0.00	12.05	0.4	417	0.10%
2023/10/12	0.1	12.00	0	0.00	12.05	0.1	420	0.01%
2023/10/11	0	12.00	0	0.00	12.00	0	421	0.00%
2023/10/04	3	11.90	0	0.00	11.90	3	418	0.72%
2023/10/03	0.5	12.08	2	12.00	12.00	-1.5	420	-0.35%
2023/10/02	0	12.10	0	0.00	12.05	0	424	0.00%
2023/09/28	1	12.00	0	0.00	12.00	1	427	0.23%
2023/09/27	0.5	12.15	0	0.00	12.00	0.5	426	0.12%
2023/09/21	10	12.10	0.2	12.10	12.15	9.8	435	2.24%
2023/09/19	0.1	12.20	0	0.00	12.15	0.1	435	0.03%
2023/09/15	0	0.00	0	12.30	12.15	0	442	0.00%
2023/09/13	0	0.00	16.2	12.20	12.25	-16.2	440	-3.67%
2023/09/11	0	12.25	0.1	12.35	12.20	-0.1	445	-0.01%
2023/08/31	0	0.00	17	12.50	12.50	-17	442	-3.84%
2023/08/30	0	12.25	0	0.00	12.30	0	437	0.01%
2023/08/24	1	12.25	0	0.00	12.20	1	454	0.22%
2023/08/22	0	0.00	78	12.35	12.35	-78	456	-17.07%
2023/08/18	0	0.00	1	12.15	12.15	-1	453	-0.22%
2023/08/17	0.1	11.95	0	0.00	11.95	0.1	447	0.01%
2023/08/16	8.1	11.90	0	0.00	11.95	8.1	438	1.85%
2023/08/15	102	12.14	3.4	12.07	12.05	98.6	433	22.77%	大買/
2023/08/14	1.1	12.01	0.5	12.05	12.05	0.6	438	0.14%
2023/08/10	0	0.00	0.2	12.35	12.25	-0.2	445	-0.04%
2023/08/08	2.2	12.20	0	0.00	12.25	2.2	448	0.49%
2023/08/07	0.1	12.30	1	12.30	12.30	-1	439	-0.22%
2023/08/04	0.1	12.30	8	12.35	12.30	-8	443	-1.79%
2023/08/02	1	12.35	3	12.35	12.30	-2	439	-0.45%
2023/08/01	4.3	12.79	1	12.85	12.90	3.3	423	0.79%
2023/07/31	11.1	12.76	0	0.00	12.70	11.1	398	2.78%
2023/07/28	2.3	12.66	0.1	12.70	12.70	2.2	388	0.56%
2023/07/27	2	12.60	2.2	12.65	12.70	-0.2	395	-0.05%
2023/07/26	1.6	12.47	0	0.00	12.45	1.6	384	0.42%
2023/07/25	0.2	12.45	0	0.00	12.40	0.2	381	0.06%
2023/07/21	2.2	12.45	0	0.00	12.45	2.2	382	0.56%
2023/07/20	0.6	12.48	0	0.00	12.40	0.6	383	0.16%
2023/07/17	0.1	12.45	0	0.00	12.40	0.1	374	0.03%
2023/07/14	0	0.00	1	12.45	12.40	-1	378	-0.26%
2023/07/13	0.1	12.40	0	0.00	12.30	0.1	376	0.02%
2023/07/07	5	12.30	0	0.00	12.30	5	371	1.35%
2023/07/04	2	12.48	0	0.00	12.50	2	370	0.54%
2023/07/03	0	0.00	5	12.46	12.55	-5	371	-1.35%
2023/06/30	0	0.00	3	12.45	12.45	-3	367	-0.82%
2023/06/29	0	0.00	6	12.40	12.40	-6	367	-1.63%
2023/06/26	1	12.30	0	0.00	12.40	1	373	0.27%
2023/06/21	0.1	12.35	0	0.00	12.35	0.1	369	0.01%
2023/06/15	1	12.35	0	0.00	12.35	1	367	0.27%
2023/06/13	2	12.38	0	0.00	12.35	2	380	0.53%
2023/06/12	2	12.40	0	0.00	12.35	2	388	0.51%
2023/06/09	0.1	12.40	0	0.00	12.45	0.1	393	0.03%
2023/06/08	0.1	12.40	0	0.00	12.45	0.1	397	0.03%
2023/06/02	1.6	12.30	0	0.00	12.30	1.6	416	0.39%
2023/05/30	0	0.00	5	12.40	12.40	-5	429	-1.16%
2023/05/29	0	12.45	0.2	12.40	12.35	-0.2	437	-0.05%
2023/05/25	0	12.40	0	0.00	12.40	0	455	0.00%
2023/05/17	0	0.00	30	12.45	12.50	-30	453	-6.61%
2023/05/12	0	0.00	2.1	12.20	12.25	-2.1	432	-0.49%
2023/05/11	1	12.25	0	0.00	12.20	1	439	0.23%
2023/05/08	0	0.00	1	12.35	12.35	-1	438	-0.23%
2023/04/25	2.1	12.10	0	0.00	12.10	2.1	445	0.46%
2023/04/24	7	12.15	0	0.00	12.20	7	452	1.55%
2023/04/19	1.1	12.26	0	0.00	12.25	1.1	464	0.24%
2023/04/18	1.1	12.30	0	0.00	12.30	1.1	458	0.23%
2023/04/14	0.1	12.35	0	0.00	12.40	0.1	459	0.01%
2023/04/13	0.5	12.30	0	0.00	12.35	0.5	458	0.11%
2023/04/12	0	0.00	0.3	12.35	12.35	-0.3	458	-0.07%
2023/04/07	0	12.25	0	0.00	12.30	0	445	0.01%
2023/03/29	1	12.20	0	0.00	12.25	1	449	0.22%
2023/03/28	0.1	12.25	0	0.00	12.30	0.1	451	0.02%
2023/03/27	3.1	12.25	0	0.00	12.25	3.1	450	0.68%
2023/03/21	3	12.30	0	0.00	12.30	3	433	0.69%
2023/03/17	2.1	12.25	2.1	12.30	12.30	0	430	0.00%
2023/03/16	16	12.26	0	0.00	12.25	16	428	3.73%
2023/03/15	6.2	12.42	0	0.00	12.45	6.2	420	1.47%
2023/03/14	5	12.45	0	0.00	12.45	5	415	1.20%
2023/03/03	0	12.70	0	0.00	12.70	0	375	0.00%
2023/03/01	0.1	12.70	0	0.00	12.65	0.1	379	0.01%
2023/02/24	3	12.55	0	0.00	12.55	3	374	0.80%
2023/02/23	0.5	12.80	0	0.00	12.80	0.5	359	0.14%
2023/02/17	0	12.80	0	0.00	12.80	0	348	0.01%
2023/02/16	0	12.89	1	12.85	12.85	-1	352	-0.27%
2023/02/15	0	0.00	2	12.80	12.85	-2	352	-0.57%
2023/02/14	0	0.00	11	12.80	12.85	-11	349	-3.15%
2023/02/13	0	12.75	0	0.00	12.80	0	351	0.00%
2023/02/10	0	0.00	2	12.75	12.75	-2	349	-0.57%
2023/02/09	2.2	12.75	0	0.00	12.75	2.2	349	0.61%
2023/02/08	0	12.80	0	0.00	12.85	0	345	0.00%
2023/02/06	0.3	12.81	80	12.75	12.80	-79.7	342	-23.25%
2023/02/03	0	12.80	0	0.00	12.90	0	338	0.00%
2023/02/02	2	12.90	0	0.00	12.85	2	336	0.60%
2023/02/01	0	12.80	2	12.85	12.85	-2	333	-0.60%
2023/01/31	0.1	12.80	0.3	12.80	12.85	-0.2	337	-0.05%
2023/01/30	2	12.70	0	0.00	12.75	2	337	0.59%
2023/01/17	0.1	12.69	1	12.70	12.70	-1	327	-0.29%
2023/01/16	0	12.65	0	0.00	12.65	0	331	0.00%
2023/01/12	0	0.00	1	12.65	12.70	-1	371	-0.27%
2023/01/10	12	12.46	2	12.48	12.50	10	368	2.71%
2023/01/09	1	12.60	0.1	12.55	12.60	0.9	369	0.24%
2023/01/05	1	12.40	0	0.00	12.50	1	374	0.27%
2023/01/03	10	12.35	0	0.00	12.40	10	379	2.64%
2022/12/30	0.1	12.49	25	12.40	12.45	-24.9	381	-6.52%
2022/12/29	0.1	12.45	0	0.00	12.45	0.1	385	0.01%
2022/12/28	2	12.45	0	0.00	12.45	2	390	0.52%
2022/12/27	0	12.50	0	0.00	12.55	0	398	0.01%
2022/12/23	10	12.45	0	0.00	12.50	10	411	2.43%
2022/12/22	25	12.53	0	0.00	12.55	25	411	6.07%
2022/12/21	0.1	12.55	0	0.00	12.50	0.1	420	0.01%
2022/12/20	2	12.45	0	0.00	12.50	2	424	0.47%
2022/12/15	1.1	12.60	0	0.00	12.60	1.1	435	0.25%
2022/12/14	0.1	12.65	0	0.00	12.65	0.1	441	0.02%
2022/12/13	1	12.60	0	0.00	12.60	1	441	0.23%
2022/12/12	1	12.55	0	0.00	12.60	1	444	0.22%
2022/12/09	0.1	12.65	0	0.00	12.65	0.1	445	0.02%
2022/12/08	7.2	12.51	1	12.50	12.50	6.2	446	1.38%
2022/12/07	0	12.65	0	0.00	12.60	0	447	0.01%
2022/12/06	2.6	12.70	0	0.00	12.55	2.6	446	0.59%
2022/12/05	0.5	12.75	0	0.00	12.75	0.5	449	0.11%
2022/12/02	0.1	12.80	0	0.00	12.70	0.1	451	0.02%
2022/11/29	0	0.00	7	12.65	12.75	-7	477	-1.47%
2022/11/25	10	12.75	0	0.00	12.75	10	486	2.06%
2022/11/24	0	12.80	0	0.00	12.85	0	509	0.00%
2022/11/23	0	0.00	0.1	12.75	12.85	-0.1	507	-0.01%
2022/11/16	2.1	12.70	0	0.00	12.65	2.1	514	0.40%
2022/11/11	0.1	12.70	0	0.00	12.70	0.1	511	0.02%
2022/11/10	0.1	12.65	0	12.65	12.55	0.1	515	0.02%
2022/11/07	0	0.00	0.1	12.65	12.80	-0.1	524	-0.01%
2022/11/03	0	12.40	0	0.00	12.40	0	532	0.00%
2022/10/31	0.1	12.40	0	0.00	12.30	0.1	556	0.01%
2022/10/27	2.1	12.40	0	0.00	12.50	2.1	576	0.36%
2022/10/21	0.1	12.25	0	0.00	12.10	0.1	593	0.01%
2022/10/20	5.1	11.75	1	12.25	12.90	4.1	603	0.68%
2022/10/17	6.1	11.99	0	0.00	12.05	6.1	606	1.00%
2022/10/14	4	12.10	0	0.00	12.20	4	611	0.65%
2022/10/13	0.1	12.10	0	0.00	12.05	0.1	617	0.01%
2022/10/11	0	0.00	0	12.50	12.40	0	616	0.00%
2022/10/06	1	12.60	0	0.00	12.65	1	622	0.16%
2022/10/05	10	12.55	0	0.00	12.50	10	627	1.59%
2022/10/04	2	12.40	0	12.55	12.45	2	634	0.31%
2022/10/03	0	0.00	2	12.53	12.50	-2	630	-0.32%
2022/09/30	3.1	12.70	0	0.00	12.70	3.1	628	0.49%
2022/09/29	1	12.85	1	12.80	12.90	0	627	0.00%
2022/09/28	3.1	12.80	0.2	12.85	12.80	2.9	627	0.46%
2022/09/27	2	12.95	0	0.00	13.00	2	621	0.32%
2022/09/26	2	13.00	0	0.00	13.05	2	625	0.32%
2022/09/22	4	13.10	0	0.00	13.20	4	636	0.63%
2022/09/21	1.1	13.21	0	0.00	13.20	1.1	631	0.17%
2022/09/20	2	13.30	0	0.00	13.35	2	631	0.32%
2022/09/19	5	13.48	0	0.00	13.35	5	634	0.79%
2022/09/16	1	13.40	0	0.00	13.45	1	643	0.16%
2022/09/13	0	0.00	3	13.60	13.55	-3	693	-0.43%
2022/09/12	1	13.55	0	0.00	13.60	1	708	0.14%
2022/09/08	0	0.00	4	13.60	13.60	-4	711	-0.56%
2022/09/07	5.1	13.46	0	0.00	13.50	5.1	723	0.70%
2022/09/06	0	0.00	0.1	13.80	13.80	-0.1	733	-0.02%
2022/09/02	0	13.75	0	0.00	13.70	0	746	0.00%
2022/09/01	3.1	13.75	0	0.00	13.60	3.1	750	0.41%
2022/08/31	0	0.00	1.2	13.77	13.95	-1.2	742	-0.16%
2022/08/26	0.1	13.55	6	13.70	13.70	-6	727	-0.82%
2022/08/24	0.1	13.47	0	0.00	13.45	0.1	784	0.01%
2022/08/18	1	13.45	0	0.00	13.55	1	897	0.11%
2022/08/17	2	13.55	0	0.00	13.55	2	901	0.22%
2022/08/16	2.1	13.50	0.2	13.58	13.45	1.8	905	0.20%
2022/08/15	3	13.62	0	13.60	13.60	3	906	0.33%
2022/08/12	3	13.55	0	0.00	13.65	3	904	0.33%
2022/08/10	1	13.35	0	0.00	13.45	1	907	0.11%
2022/08/09	2.1	13.33	35	13.30	13.35	-32.9	906	-3.63%
2022/08/08	0.1	13.48	2	13.40	13.40	-1.9	923	-0.21%
2022/08/05	1.2	13.37	6	13.30	13.50	-4.8	926	-0.52%
2022/08/04	3	13.00	0	0.00	13.05	3	931	0.33%
2022/08/02	0	13.27	0	0.00	13.15	0	933	0.00%
2022/08/01	2	13.35	0	0.00	13.35	2	960	0.21%
2022/07/29	3	13.35	2	13.50	13.30	1	985	0.10%
2022/07/28	0.8	13.45	4	13.55	13.45	-3.3	995	-0.33%
2022/07/27	1	14.15	0	0.00	14.30	1	984	0.10%
2022/07/26	6	14.10	0	0.00	14.10	6	977	0.61%
2022/07/22	5	13.95	0	0.00	14.05	5	979	0.51%
2022/07/20	0	13.80	0	0.00	13.70	0	995	0.00%
2022/07/13	0	0.00	1	13.60	13.55	-1	1,068	-0.09%
2022/07/11	0.1	13.50	10	13.55	13.35	-10	1,115	-0.89%
2022/07/06	10	13.45	0	0.00	13.40	10	1,202	0.83%
2022/07/04	0	0.00	0.1	13.55	13.45	-0.1	1,354	-0.01%
2022/07/01	0.1	13.50	16	13.45	13.55	-16	1,510	-1.06%
2022/06/29	0.1	13.65	0	0.00	13.85	0.1	1,635	0.01%
2022/06/28	1	13.65	0	0.00	13.65	1	1,672	0.06%
2022/06/24	0	0.00	5	13.84	13.80	-5	1,690	-0.30%
2022/06/23	2.1	13.60	1	13.55	13.60	1.1	1,695	0.06%
2022/06/21	1	13.90	7	13.76	13.90	-6	1,770	-0.34%
2022/06/20	7	13.39	0	0.00	13.35	7	1,824	0.38%
2022/06/17	2	13.45	0	0.00	13.35	2	1,816	0.11%
2022/06/16	1	13.65	0	0.00	13.60	1	1,822	0.05%
2022/06/15	1	13.50	0	0.00	13.50	1	1,844	0.05%
2022/06/14	1	13.40	0.1	13.65	13.80	0.9	1,861	0.05%
2022/06/10	1	13.30	1	13.25	13.40	0	1,842	0.00%
2022/06/09	0	0.00	1	13.40	13.40	-1	1,838	-0.05%
2022/06/08	0	0.00	3	13.43	13.45	-3	1,843	-0.16%
2022/06/07	1	13.35	0	0.00	13.35	1	1,846	0.05%
2022/06/06	0	13.25	7	13.30	13.35	-7	1,865	-0.38%
2022/06/02	2.2	13.20	2	13.25	13.15	0.2	1,890	0.01%
2022/06/01	7.2	13.27	0	0.00	13.20	7.2	1,904	0.38%
2022/05/30	6	13.90	1	13.85	13.90	5	1,772	0.28%
2022/05/16	1.1	13.15	0	0.00	13.20	1.1	1,882	0.06%
2022/05/12	1.2	13.10	1	13.05	12.95	0.2	1,925	0.01%
2022/05/11	0.1	13.45	0	0.00	13.30	0.1	1,942	0.01%
2022/05/10	1	13.35	1	13.30	13.35	0	1,960	0.00%
2022/05/09	3.2	13.25	2	13.08	13.05	1.2	1,975	0.06%
2022/05/06	3	13.50	4	13.44	13.55	-1	1,993	-0.05%
2022/05/05	2.2	14.04	1	14.10	13.95	1.2	2,069	0.06%
2022/05/03	2.1	13.90	0	0.00	14.00	2.1	2,110	0.10%
2022/04/29	0.1	14.20	0	0.00	14.20	0.1	2,121	0.00%
2022/04/28	1	13.95	0	0.00	14.15	1	2,147	0.05%
2022/04/27	0.2	14.15	0.2	14.15	14.05	0	2,152	0.00%
2022/04/26	0.1	14.50	0	0.00	14.45	0.1	2,184	0.00%
2022/04/25	11.1	14.45	0	0.00	14.35	11.1	2,211	0.50%
2022/04/22	21	14.80	4	14.50	14.80	17	2,270	0.75%
2022/04/21	0.1	14.50	0	0.00	14.40	0.1	2,504	0.00%
2022/04/20	0	14.45	1	14.50	14.55	-1	2,665	-0.04%
2022/04/18	12.5	14.51	11	14.53	14.40	1.5	3,181	0.05%
2022/04/15	2.1	14.95	0	0.00	14.95	2.1	3,157	0.07%
2022/04/14	5.2	15.13	0	0.00	15.05	5.2	3,144	0.17%
2022/04/13	1	15.25	0	0.00	15.45	1	3,109	0.03%
2022/04/12	6.2	15.47	28.2	15.42	15.40	-22	3,099	-0.71%
2022/04/11	17.5	15.89	12	15.88	15.80	5.5	3,061	0.18%
2022/04/08	0.1	15.00	1	15.50	15.70	-0.9	2,979	-0.03%
2022/04/07	41.3	15.68	120.9	15.35	15.20	-79.7	2,912	-2.74%	大賣/
2022/04/06	7	15.19	24	15.33	15.40	-17	2,765	-0.61%
2022/04/01	4.3	14.96	3	15.02	15.05	1.3	2,708	0.05%
2022/03/31	11	14.70	6	14.78	14.80	5	2,630	0.19%
2022/03/30	0	0.00	1	14.45	14.45	-1	2,596	-0.04%
2022/03/29	0	14.45	1	14.35	14.30	-1	2,589	-0.04%
2022/03/28	3	14.23	2	14.25	14.35	1	2,573	0.04%
2022/03/25	21	14.46	8	14.49	14.40	13	2,556	0.51%
2022/03/24	22	14.80	4	14.90	14.90	18	2,505	0.72%
2022/03/23	3	14.82	4.3	14.89	14.95	-1.3	2,463	-0.05%
2022/03/21	0	0.00	1	14.25	14.20	-1	2,370	-0.04%
2022/03/18	14	14.22	1.1	14.30	14.20	12.9	2,375	0.54%
2022/03/17	1	14.00	0	0.00	14.05	1	2,341	0.04%
2022/03/16	0.1	13.65	0.2	13.70	13.75	-0.1	2,307	-0.01%
2022/03/15	2	13.50	1	13.55	13.55	1	2,299	0.04%
2022/03/14	0	0.00	3	13.60	13.60	-3	2,292	-0.13%
2022/03/11	0	0.00	1	13.50	13.50	-1	2,298	-0.04%
2022/03/10	0	0.00	1	13.55	13.55	-1	2,293	-0.04%
2022/03/09	0	0.00	10	13.35	13.35	-10	2,286	-0.44%
2022/03/08	3.1	13.02	4	13.01	13.00	-0.9	2,262	-0.04%
2022/03/07	1	13.15	0.3	13.30	13.25	0.7	2,232	0.03%
2022/03/04	1.1	13.55	1	13.50	13.60	0.1	2,229	0.00%
2022/03/03	0	13.60	0	0.00	13.70	0	2,224	0.00%
2022/03/01	0	13.75	0	0.00	13.75	0	2,227	0.00%
2022/02/25	1.1	13.45	0	0.00	13.45	1.1	2,218	0.05%
2022/02/24	3	13.43	0	0.00	13.40	3	2,209	0.14%
2022/02/23	1	13.90	0	0.00	13.85	1	2,179	0.05%
2022/02/22	18	13.83	5	13.70	13.80	13	2,181	0.60%
2022/02/21	3.1	14.10	0	0.00	14.05	3.1	2,156	0.14%
2022/02/18	11.1	14.14	0	0.00	14.10	11.1	2,162	0.51%
2022/02/17	1	14.25	8.3	14.29	14.20	-7.3	2,155	-0.34%
2022/02/16	0	14.15	1	14.10	14.20	-1	2,152	-0.05%
2022/02/15	8	14.15	0	0.00	14.10	8	2,146	0.37%
2022/02/14	10	14.22	9	14.12	14.25	1	2,125	0.05%
2022/02/11	1	14.15	2	14.13	14.20	-1	2,083	-0.05%
2022/02/10	2	13.88	0	0.00	13.95	2	2,050	0.10%
2022/02/09	0	0.00	2	14.15	14.00	-2	2,023	-0.10%
2022/02/08	0.1	14.10	3	14.05	14.15	-2.9	1,999	-0.15%
2022/02/07	11	14.02	3	14.03	14.05	8	1,947	0.41%
2022/01/24	1	13.60	0	0.00	13.65	1	1,788	0.06%
2022/01/20	3	13.63	52.1	13.44	13.65	-49.1	1,734	-2.83%
2022/01/19	1.3	13.67	1	14.20	13.65	0.3	1,708	0.01%
2022/01/18	3.2	14.11	0	0.00	14.10	3.2	1,657	0.19%
2022/01/17	4	14.01	11.9	14.20	13.95	-7.9	1,618	-0.49%
2022/01/14	49.1	14.81	42.1	14.66	14.60	6.9	1,520	0.45%
2022/01/13	29	14.43	40	14.49	14.65	-11	1,265	-0.87%
2022/01/12	69.3	14.36	21.4	14.21	14.50	47.9	1,097	4.36%
2022/01/11	13.9	13.74	2	13.90	13.90	11.9	748	1.59%
2022/01/10	1	12.65	0	0.00	12.65	1	563	0.18%
2022/01/07	0	0.00	0.5	12.30	12.35	-0.5	552	-0.09%
2022/01/05	0	0.00	1	12.25	12.25	-1	538	-0.19%
2022/01/04	0	0.00	1	12.05	12.10	-1	531	-0.19%
2021/12/30	1	12.10	0	0.00	12.10	1	528	0.19%
2021/12/27	1	11.85	0	0.00	11.90	1	511	0.20%
2021/12/24	0.6	11.95	1	11.90	11.90	-0.5	522	-0.09%
2021/12/23	0	0.00	1	11.85	11.90	-1	520	-0.19%
2021/12/21	20.1	11.70	0	0.00	11.70	20.1	523	3.83%
2021/12/17	1	11.70	0	0.00	11.70	1	536	0.19%
2021/12/16	0	0.00	0	11.70	11.65	0	540	0.00%
2021/12/14	0.1	11.65	0	0.00	11.65	0.1	558	0.02%
2021/12/09	1	11.95	0	0.00	11.90	1	533	0.19%
2021/12/07	2	11.85	0	0.00	11.85	2	533	0.37%
2021/12/03	0	11.60	0	0.00	11.65	0	548	0.00%
2021/12/02	0.2	11.60	0	0.00	11.60	0.2	588	0.03%
2021/12/01	2	11.55	0	0.00	11.60	2	623	0.32%
2021/11/30	0	11.65	1	11.70	11.45	-1	636	-0.15%
2021/11/26	2	11.80	0	0.00	11.75	2	636	0.31%
2021/11/19	0	0.00	2	11.80	11.85	-2	678	-0.29%
2021/11/18	1	11.95	1.7	12.00	11.95	-0.7	672	-0.10%
2021/11/17	1	11.85	0	0.00	11.90	1	665	0.15%
2021/11/16	2	11.75	0	0.00	11.75	2	650	0.31%
2021/11/10	0	0.00	0	11.35	11.35	0	610	0.00%
2021/11/08	0	0.00	0	11.35	11.30	0	608	0.00%
2021/11/05	0	0.00	0.2	11.25	11.30	-0.2	608	-0.03%
2021/11/03	0	0.00	0.3	11.25	11.25	-0.3	604	-0.05%
2021/10/28	0	0.00	0	11.30	11.35	0	590	-0.01%
2021/10/25	0	0.00	1	11.30	11.30	-1	584	-0.17%
2021/10/21	0	0.00	0.1	11.20	11.30	-0.1	591	-0.01%
2021/10/20	0	0.00	1	11.30	11.30	-1	593	-0.17%
2021/10/13	0	10.90	1.6	10.88	10.90	-1.6	604	-0.26%
2021/10/05	0	0.00	15	10.84	10.85	-15	616	-2.43%
2021/10/04	0	0.00	10	10.85	10.85	-10	622	-1.61%
2021/09/22	1.7	11.00	1	10.91	10.85	0.7	656	0.11%
2021/09/15	1	11.10	0	0.00	11.10	1	653	0.15%
2021/09/13	3.3	11.12	0	0.00	11.15	3.3	692	0.48%
2021/09/10	0.1	11.15	0	0.00	11.10	0.1	696	0.02%
2021/09/09	0.1	11.10	0	0.00	11.15	0.1	702	0.01%
2021/09/08	31.4	11.24	2	11.20	11.10	29.4	700	4.20%
2021/09/07	1.6	11.95	0	0.00	11.95	1.6	689	0.23%
2021/09/06	38	11.81	0	0.00	11.85	38	652	5.82%
2021/09/03	0	0.00	5	11.75	11.75	-5	622	-0.80%
2021/08/31	0	0.00	3	11.70	11.55	-3	588	-0.51%
2021/08/30	0.2	11.55	0.5	11.55	11.60	-0.3	571	-0.06%
2021/08/25	1	11.20	0	0.00	11.20	1	560	0.18%
2021/08/23	0	0.00	1.5	11.27	11.25	-1.5	562	-0.27%
2021/08/20	1	11.15	0	0.00	11.15	1	558	0.18%
2021/08/19	2	11.10	0	0.00	11.10	2	561	0.36%
2021/08/09	0	0.00	0.1	11.26	11.30	-0.1	625	-0.02%
2021/08/05	0	0.00	1	11.30	11.30	-1	662	-0.15%
2021/07/28	1	11.20	14	11.21	11.25	-13	765	-1.70%
2021/07/26	3.1	11.43	0	0.00	11.45	3.1	804	0.39%
2021/07/22	2	11.30	0	0.00	11.35	2	813	0.25%
2021/07/16	1	11.10	1	11.10	11.10	0	905	0.00%
2021/07/15	1	11.05	0.2	11.00	11.05	0.8	921	0.09%
2021/07/14	1	11.00	0	0.00	11.00	1	946	0.11%
2021/07/13	0.5	11.10	4	11.05	11.05	-3.5	974	-0.36%
2021/07/12	1	11.00	0	0.00	11.10	1	987	0.10%
2021/07/08	5	10.87	2	10.95	10.95	3	991	0.30%
2021/07/07	0.1	10.85	0	0.00	10.85	0.1	1,002	0.01%
2021/07/06	0.1	10.80	1	10.95	10.90	-0.9	1,018	-0.09%
2021/07/05	0.1	10.80	0	0.00	10.80	0.1	1,014	0.01%
2021/07/02	5	10.75	0	0.00	10.80	5	1,017	0.49%
2021/06/30	0	0.00	3	10.75	10.80	-3	1,014	-0.30%
2021/06/29	4	10.75	0	0.00	10.80	4	1,009	0.40%
2021/06/21	1	10.70	0	0.00	10.70	1	989	0.10%
2021/06/18	4	10.80	0	0.00	10.80	4	993	0.40%
2021/06/10	10	10.95	0	0.00	10.90	10	993	1.01%
2021/06/09	3	11.00	0	0.00	10.95	3	989	0.30%
2021/06/07	2	11.05	0	0.00	11.10	2	994	0.20%
2021/05/18	0.2	10.70	0	0.00	10.75	0.2	1,035	0.01%
2021/05/14	2	10.70	0	0.00	10.65	2	1,012	0.20%
2021/05/13	0	0.00	1	10.65	10.70	-1	998	-0.10%
2021/05/12	4	10.81	8.3	11.10	10.80	-4.3	976	-0.44%
2021/05/10	0	0.00	2	11.83	11.75	-2	931	-0.21%
2021/05/06	2	11.65	1	11.75	11.65	1	919	0.11%
2021/05/05	0	0.00	1	11.55	11.60	-1	908	-0.11%
2021/05/04	6	11.28	0	0.00	11.25	6	900	0.67%
2021/04/29	0	0.00	66	11.85	11.85	-66	860	-7.67%
2021/04/28	1.9	11.77	1	11.80	11.85	0.9	851	0.11%
2021/04/27	0	0.00	5	11.70	11.80	-5	866	-0.58%
2021/04/26	93.1	11.72	30	11.90	11.90	63.1	839	7.51%
2021/04/22	0	0.00	71	11.25	11.25	-71	805	-8.82%
2021/04/21	6	11.24	10	11.20	11.25	-4	785	-0.51%
2021/04/20	69	11.17	0	0.00	11.15	69	802	8.60%
2021/04/19	14.2	11.05	11	10.94	11.05	3.2	811	0.39%
2021/04/14	1	10.60	0	0.00	10.55	1	842	0.12%
2021/04/12	0	0.00	5.5	10.45	10.60	-5.5	824	-0.67%
2021/04/09	0	0.00	3	10.45	10.45	-3	817	-0.37%
2021/04/08	1	10.40	0	0.00	10.45	1	833	0.12%
2021/04/06	0	0.00	0.9	10.40	10.45	-0.9	866	-0.10%
2021/03/29	0	0.00	1	10.40	10.35	-1	854	-0.12%
2021/03/26	0	0.00	1	10.25	10.30	-1	844	-0.12%
2021/03/25	0.1	10.20	0	0.00	10.25	0.1	848	0.01%
2021/03/24	0	0.00	1	10.20	10.20	-1	860	-0.12%
2021/03/23	10	10.10	30	10.15	10.20	-20	858	-2.33%
2021/03/22	0.1	10.10	0	0.00	10.15	0.1	859	0.01%
2021/03/16	16	10.09	0	0.00	10.10	16	850	1.88%
2021/03/15	0.5	10.10	5	10.05	10.05	-4.5	861	-0.52%
2021/03/12	0.2	10.00	0	0.00	10.05	0.2	866	0.02%
2021/03/11	2.2	10.10	0	0.00	10.15	2.2	874	0.25%
2021/03/02	0	0.00	5	9.92	9.84	-5	838	-0.60%
2021/02/26	7	9.88	0	0.00	9.88	7	831	0.84%
2021/02/25	0	0.00	0	9.95	10.05	0	812	-0.01%
2021/02/23	7.9	9.91	1	9.86	9.94	6.9	816	0.85%
2021/02/22	0	0.00	1	9.83	9.87	-1	803	-0.12%
2021/02/05	0	0.00	0.9	9.68	9.70	-0.9	808	-0.11%
2021/02/04	0	0.00	0	9.62	9.66	0	804	-0.01%
2021/02/03	1	9.62	0	0.00	9.62	1	821	0.12%
2021/02/01	10	9.60	0	0.00	9.60	10	823	1.21%
2021/01/29	11	9.60	0	0.00	9.59	11	835	1.32%
2021/01/28	2	9.63	1	9.75	9.71	1	829	0.12%
2021/01/27	1	9.64	0	0.00	9.70	1	823	0.12%
2021/01/21	0	0.00	1.5	9.75	9.73	-1.5	840	-0.18%
2021/01/20	2	9.74	0	0.00	9.67	2	838	0.24%
2021/01/18	1	9.94	0	0.00	9.94	1	810	0.12%
2021/01/15	1	10.05	0	0.00	10.00	1	805	0.12%
2021/01/14	1	10.05	0	0.00	10.05	1	798	0.13%
2021/01/13	11	10.05	10	10.10	10.10	1	789	0.13%
2021/01/12	20	10.63	0	0.00	10.60	20	755	2.65%
2021/01/11	2	10.55	1	10.55	10.65	1	749	0.13%
2021/01/08	25	10.49	0	0.00	10.50	25	719	3.47%
2021/01/07	52	10.47	1	10.40	10.45	51	694	7.34%
2021/01/05	0	0.00	0.5	10.55	10.45	-0.5	680	-0.07%
2020/12/30	2	10.30	0	0.00	10.45	2	638	0.31%
2020/12/29	0	0.00	0.2	10.35	10.35	-0.2	611	-0.03%
2020/12/28	0	0.00	3	10.35	10.35	-3	605	-0.50%
2020/12/24	1	10.30	0	0.00	10.30	1	588	0.17%
2020/12/21	0	0.00	19	10.29	10.30	-19	620	-3.06%
2020/12/09	1	10.15	0	0.00	10.15	1	633	0.16%
2020/12/08	1	10.25	0	0.00	10.25	1	623	0.16%
2020/12/04	2	10.30	3	10.30	10.30	-1	629	-0.16%
2020/11/30	0	0.00	1	10.40	10.30	-1	685	-0.15%
2020/11/26	0	0.00	1	10.25	10.30	-1	695	-0.15%
2020/11/24	0	0.00	0.5	10.16	10.25	-0.5	723	-0.07%
2020/11/17	0	0.00	0.7	10.25	10.20	-0.7	706	-0.10%
2020/11/04	0.4	10.05	4	10.05	10.10	-3.6	760	-0.47%
2020/11/03	0.6	10.05	0	0.00	10.00	0.6	764	0.08%
2020/10/30	0.1	10.00	0	0.00	10.05	0.1	766	0.01%
2020/10/23	0.6	10.05	0	0.00	10.05	0.6	758	0.08%
2020/10/16	1	10.05	0	0.00	10.05	1	760	0.13%
2020/09/28	0	0.00	1	9.88	9.88	-1	774	-0.13%
2020/09/24	4	9.77	2	9.86	9.71	2	764	0.26%
2020/09/21	0	0.00	1	10.05	10.10	-1	729	-0.14%
2020/09/18	0	0.00	1	10.05	10.10	-1	715	-0.14%
2020/09/14	0	0.00	1	10.00	10.00	-1	727	-0.14%
2020/09/08	0	0.00	1	10.00	10.00	-1	715	-0.14%
2020/09/07	0	0.00	2	10.05	10.00	-2	725	-0.28%
2020/09/04	1	9.99	0	0.00	9.99	1	728	0.14%
2020/09/03	0	0.00	2	10.05	10.10	-2	712	-0.28%
2020/09/02	0	0.00	1	10.00	10.00	-1	710	-0.14%
2020/09/01	2	10.00	0	0.00	10.00	2	719	0.28%
2020/08/28	1	10.10	0	0.00	10.05	1	699	0.14%
2020/08/25	0	0.00	1	10.15	10.15	-1	689	-0.14%
2020/08/24	2	10.10	0	0.00	10.10	2	686	0.29%
2020/08/21	1	10.05	0	0.00	10.10	1	689	0.14%
2020/08/20	0	0.00	4	10.08	10.10	-4	689	-0.58%
2020/08/18	0	0.00	3	10.10	10.15	-3	650	-0.46%
2020/08/17	0	0.00	1	10.05	10.15	-1	646	-0.15%
2020/08/13	2	9.99	1	10.00	10.05	1	617	0.16%
2020/08/07	1	9.88	3	9.87	9.86	-2	592	-0.34%
2020/08/06	2	9.90	0	0.00	9.88	2	592	0.34%
2020/07/24	0	0.00	2	9.84	9.81	-2	598	-0.33%
2020/07/23	0	0.00	3	9.97	9.94	-3	582	-0.52%
2020/07/21	5	9.98	0	0.00	9.99	5	582	0.86%
2020/07/20	6	9.86	0	0.00	9.84	6	550	1.09%
2020/07/17	0	0.00	3	9.83	9.84	-3	550	-0.54%
2020/07/15	2	9.84	0	0.00	9.82	2	574	0.35%
2020/07/14	1	9.82	0	0.00	9.83	1	588	0.17%
2020/07/10	0	0.00	0.1	9.79	9.79	-0.1	599	-0.02%
2020/07/09	1	9.83	0	0.00	9.81	1	601	0.17%
2020/06/30	1	9.79	0	0.00	9.80	1	620	0.16%
2020/06/29	2	9.79	0	0.00	9.79	2	630	0.32%
2020/06/16	2	9.79	0	0.00	9.79	2	661	0.30%
2020/06/11	2	9.85	0	0.00	9.79	2	700	0.29%
2020/06/10	0	0.00	5	9.85	9.89	-5	707	-0.71%
2020/06/03	0	0.00	3	9.69	9.72	-3	780	-0.38%
2020/05/26	0	0.00	2	9.53	9.54	-2	798	-0.25%
2020/05/21	0	0.00	10	9.54	9.55	-10	812	-1.23%
2020/05/20	3	9.51	6	9.51	9.51	-3	819	-0.37%
2020/05/15	10	9.36	0	0.00	9.43	10	821	1.22%
2020/04/14	0	0.00	1	9.40	9.43	-1	884	-0.11%
2020/04/08	1	9.05	0	0.00	9.09	1	889	0.11%
2020/04/01	2	8.99	0	0.00	8.99	2	880	0.23%
2020/03/30	6	8.65	0	0.00	8.80	6	860	0.70%
2020/03/26	0	0.00	1	8.78	8.74	-1	859	-0.12%
2020/03/25	1	8.70	0	0.00	8.75	1	858	0.12%
2020/03/19	1	8.11	11	8.60	7.99	-10	833	-1.20%
2020/03/09	3	9.51	0	0.00	9.43	3	689	0.44%
2020/03/03	11	9.77	0	0.00	9.73	11	659	1.67%
2020/03/02	2	9.68	0	0.00	9.71	2	662	0.30%
2020/02/25	2	9.89	0	0.00	9.89	2	656	0.30%
2020/02/03	0	0.00	3	9.67	9.66	-3	601	-0.50%
2020/01/20	3	10.05	0	0.00	10.05	3	565	0.53%
2020/01/02	0	0.00	1	9.80	9.79	-1	474	-0.21%
2019/11/22	0	0.00	1	9.73	9.73	-1	525	-0.19%
2019/11/13	0	0.00	1	9.66	9.66	-1	522	-0.19%
2019/11/04	0	0.00	1	9.63	9.63	-1	530	-0.19%
2019/10/25	0	0.00	4	9.62	9.62	-4	523	-0.76%
2019/09/19	1	9.60	0	0.00	9.60	1	542	0.18%
2019/09/16	0	0.00	10	9.58	9.62	-10	534	-1.87%
2019/09/10	0	0.00	11	9.88	9.88	-11	488	-2.25%
2019/09/09	10	9.84	0	0.00	9.86	10	458	2.18%
2019/08/27	1	9.56	0	0.00	9.56	1	419	0.24%
2019/08/22	2	9.59	0	0.00	9.59	2	427	0.47%
2019/08/19	0	0.00	1	9.51	9.58	-1	462	-0.22%
2019/08/15	2	9.43	0	0.00	9.42	2	462	0.43%
2019/08/02	4	9.65	0	0.00	9.67	4	435	0.92%
2019/08/01	3	9.72	0	0.00	9.69	3	432	0.69%
2019/07/30	0	0.00	0.1	9.77	9.79	-0.1	428	-0.03%
2019/07/29	3	9.78	0	0.00	9.78	3	438	0.68%
2019/07/24	0	0.00	1	9.78	9.77	-1	455	-0.22%
2019/07/16	1	9.79	0	0.00	9.82	1	445	0.22%
2019/07/15	1	9.73	5	9.74	9.73	-4	435	-0.92%
2019/07/12	5	9.71	0	0.00	9.71	5	432	1.16%
2019/06/28	1	9.66	0	0.00	9.64	1	416	0.24%
2019/06/27	1	9.68	0	0.00	9.68	1	417	0.24%
2019/06/20	0	0.00	15	9.62	9.64	-15	429	-3.49%
2019/06/18	0	0.00	10	9.60	9.60	-10	443	-2.26%
2019/06/14	0	0.00	0.1	9.64	9.59	-0.1	444	-0.02%
2019/06/11	0	0.00	2	9.68	9.66	-2	441	-0.45%
2019/06/10	0	0.00	10	9.67	9.71	-10	438	-2.28%
2019/05/30	0	0.00	0.3	9.68	9.68	-0.3	432	-0.06%
2019/05/28	10	9.40	0	0.00	9.40	10	417	2.40%
2019/05/27	3	9.73	0	0.00	9.73	3	393	0.76%
2019/05/23	4	9.62	0	0.00	9.64	4	382	1.05%
2019/05/22	0	0.00	2	9.60	9.68	-2	394	-0.51%
2019/05/10	2	9.67	0	0.00	9.65	2	427	0.47%
2019/05/07	0	0.00	1	9.70	9.70	-1	463	-0.22%
2019/05/03	6	9.70	0	0.00	9.72	6	473	1.27%
2019/04/30	15	9.64	0	0.00	9.66	15	475	3.15%
2019/04/12	0	0.00	10	9.58	9.60	-10	502	-1.99%
2019/04/11	5	9.60	0	0.00	9.62	5	501	1.00%
2019/04/09	1	9.63	0	0.00	9.65	1	498	0.20%
2019/04/08	0.7	9.62	0	0.00	9.63	0.7	495	0.15%
2019/04/03	4	9.63	0	0.00	9.63	4	496	0.81%
2019/04/02	14	9.67	0	0.00	9.68	14	497	2.82%
2019/03/29	4	9.68	0	0.00	9.69	4	496	0.81%
2019/03/15	0.5	9.51	0	0.00	9.55	0.5	519	0.10%
2019/03/04	0.3	9.55	0	0.00	9.53	0.3	634	0.04%
2019/02/20	4	9.55	0	0.00	9.53	4	645	0.62%
2019/02/14	1.5	9.58	0	0.00	9.57	1.5	617	0.24%
2019/01/25	0	0.00	2	9.50	9.49	-2	576	-0.35%
2019/01/23	0	0.00	7	9.40	9.41	-7	555	-1.26%
2019/01/22	0	0.00	1	9.40	9.40	-1	550	-0.18%
2019/01/18	0	0.00	8	9.35	9.40	-8	553	-1.45%
2019/01/11	2	9.31	0	0.00	9.33	2	550	0.36%
2018/12/24	0.5	9.18	0	0.00	9.24	0.5	580	0.09%
2018/12/21	0	0.00	10	9.30	9.32	-10	581	-1.72%
2018/12/20	1	9.18	0	0.00	9.17	1	568	0.18%
2018/12/18	1	9.26	0	0.00	9.20	1	565	0.18%
2018/12/07	5	9.48	18	9.48	9.47	-13	554	-2.35%
2018/12/06	10.5	9.40	0	0.00	9.39	10.5	537	1.95%
2018/12/05	0	0.00	3	9.35	9.37	-3	502	-0.60%
2018/12/04	0	0.00	1	9.38	9.38	-1	508	-0.20%
2018/12/03	5	9.37	0.4	9.37	9.37	4.6	507	0.90%
2018/11/30	0	0.00	2	9.37	9.37	-2	495	-0.40%
2018/11/15	0	0.00	3	9.00	9.10	-3	624	-0.48%
2018/11/07	0	0.00	9	9.07	9.10	-9	640	-1.41%
2018/10/30	0	0.00	6	8.69	8.68	-6	663	-0.90%
2018/10/29	6	8.61	0	0.00	8.66	6	666	0.90%
2018/10/26	7	8.83	0	0.00	8.75	7	670	1.04%
2018/10/17	7	9.07	0	0.00	9.02	7	668	1.05%
2018/10/15	0	0.00	8	9.10	9.05	-8	664	-1.20%
2018/10/12	9	8.97	0	0.00	9.08	9	658	1.37%
2018/09/12	4	9.22	0	0.00	9.23	4	563	0.71%
2018/09/07	1	9.20	0	0.00	9.22	1	550	0.18%
2018/09/06	2	9.25	0	0.00	9.24	2	545	0.37%
2018/08/30	7	9.77	0	0.00	9.76	7	470	1.49%
2018/08/29	7	9.76	0	0.00	9.75	7	456	1.53%
2018/08/28	0	0.00	33	9.70	9.70	-33	427	-7.71%
2018/08/21	3	9.59	0	0.00	9.63	3	359	0.83%
2018/08/20	0	0.00	1	9.56	9.56	-1	334	-0.30%
2018/08/13	0	0.00	4	9.51	9.50	-4	321	-1.24%
2018/08/10	34	9.62	0	0.00	9.59	34	321	10.57%
2018/07/17	0	0.00	1	9.25	9.29	-1	254	-0.39%
2018/07/10	1	9.20	0	0.00	9.24	1	271	0.37%
2018/06/07	0	0.00	1	9.45	9.43	-1	296	-0.34%
2018/06/06	0	0.00	127	9.38	9.38	-127	294	-43.19%	大賣/鉅額交易
2018/05/07	0	0.00	3	9.33	9.28	-3	437	-0.69%
2018/04/30	0	0.00	0.3	9.38	9.36	-0.3	489	-0.06%
2018/04/27	0	0.00	1	9.30	9.29	-1	505	-0.20%
2018/04/20	1	9.29	0	0.00	9.32	1	591	0.17%
2018/04/16	1	9.35	0	0.00	9.35	1	737	0.14%
2018/03/20	0	0.00	3	9.52	9.50	-3	786	-0.38%
2018/03/12	0	0.00	10	9.54	9.53	-10	778	-1.28%
2018/02/26	0	0.00	10	9.60	9.59	-10	804	-1.24%
2018/02/22	6	9.43	0	0.00	9.50	6	796	0.75%
2018/02/06	0	0.00	12	9.33	9.19	-12	799	-1.50%
2018/01/31	2	9.71	0	0.00	9.72	2	766	0.26%
2018/01/24	6	9.78	0	0.00	9.78	6	745	0.80%
2018/01/23	5	9.77	0	0.00	9.77	5	726	0.69%
2018/01/18	2	9.80	0	0.00	9.77	2	721	0.28%
2018/01/17	3	9.80	0	0.00	9.82	3	696	0.43%
2018/01/15	1	9.79	0	0.00	9.79	1	651	0.15%