官田鋼 (2017)-凱基-台南券商分點個股進出

台股 » 個股 » 官田鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

官田鋼

(2017)

可現股當沖

股價
14.50
漲跌
▲0.05
漲幅
+0.35%
成交量
738張
產業
上市鋼鐵類股
258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

官田鋼 (2017)籌碼相關－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南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	0	0.00	2	14.55	14.50	-2	1,477	-0.14%
2024/05/29	3	14.50	0	0.00	14.55	3	1,479	0.20%
2024/05/27	0.1	14.40	0	0.00	14.40	0.1	1,455	0.00%
2024/05/22	0.1	14.95	0	0.00	14.95	0.1	1,421	0.01%
2024/05/20	14	15.37	1	15.60	15.35	13	1,378	0.94%
2024/05/17	10	15.50	0	0.00	15.35	10	1,270	0.79%
2024/05/16	0	0.00	2	15.45	15.45	-2	1,242	-0.16%
2024/05/14	4.8	15.39	0	0.00	15.30	4.8	1,230	0.39%
2024/05/13	0	0.00	2	15.50	15.60	-2	1,208	-0.17%
2024/05/09	2.4	14.76	0	0.00	14.65	2.4	1,138	0.21%
2024/05/06	1	14.90	0	0.00	14.95	1	1,166	0.09%
2024/05/02	10	15.25	0	0.00	15.25	10	1,155	0.87%
2024/04/30	1	15.50	0	0.00	15.25	1	1,145	0.09%
2024/04/29	0	0.00	4	15.51	15.55	-4	1,121	-0.36%
2024/04/25	10	15.00	0	0.00	15.05	10	1,043	0.96%
2024/04/24	2	14.90	0	0.00	15.05	2	1,036	0.19%
2024/04/22	0	0.00	1	15.10	15.10	-1	1,032	-0.10%
2024/04/19	10	15.00	20	15.23	15.20	-10	1,029	-0.97%
2024/04/18	2.1	15.10	2	15.10	15.10	0.1	994	0.01%
2024/04/17	0	0.00	17	14.78	15.00	-17	958	-1.77%
2024/04/16	12	14.25	0	0.00	14.10	12	937	1.28%
2024/04/11	5	14.79	0	0.00	14.65	5	941	0.53%
2024/04/09	0	0.00	7	14.96	15.15	-7	895	-0.78%
2024/04/03	1	14.35	1	13.95	14.05	0	821	0.00%
2024/04/02	1	13.70	0	0.00	13.70	1	802	0.12%
2024/03/26	0.1	13.90	0	0.00	13.85	0.1	873	0.01%
2024/03/22	0.1	14.10	0	0.00	14.05	0.1	936	0.01%
2024/03/14	3	14.33	3	14.25	14.25	0	1,235	0.00%
2024/03/11	0	14.30	0	0.00	14.30	0	1,255	0.00%
2024/03/08	20	14.25	0	0.00	14.25	20	1,268	1.58%
2024/02/27	2	14.40	0	0.00	14.35	2	1,306	0.15%
2024/02/26	5	14.55	0	0.00	14.60	5	1,355	0.37%
2024/02/23	0	0.00	15	14.75	14.55	-15	1,363	-1.10%
2024/02/22	10	14.91	0	0.00	14.95	10	1,370	0.73%
2024/02/20	0	15.00	0	0.00	15.05	0	1,398	0.00%
2024/02/19	40	15.40	0	0.00	15.35	40	1,389	2.88%
2024/02/16	0	0.00	18.7	15.50	15.40	-18.7	1,383	-1.35%
2024/02/05	0	0.00	15	15.00	15.20	-15	1,335	-1.12%
2024/01/30	0	0.00	1.5	15.50	15.40	-1.5	1,304	-0.11%
2024/01/29	1	15.65	0	0.00	15.55	1	1,292	0.08%
2024/01/24	0.5	14.70	0	0.00	14.75	0.5	1,245	0.04%
2024/01/23	0	0.00	1	14.35	14.45	-1	1,240	-0.08%
2024/01/19	0.1	14.30	0	0.00	14.20	0.1	1,229	0.00%
2024/01/11	50	14.70	0	0.00	14.70	50	1,212	4.12%
2024/01/10	0.1	14.60	0	0.00	14.35	0.1	1,212	0.01%
2024/01/09	0.1	14.80	0	0.00	14.60	0.1	1,209	0.01%
2024/01/04	2	14.95	1	14.90	14.90	1	1,232	0.08%
2024/01/03	0	0.00	1	14.75	14.80	-1	1,232	-0.08%
2024/01/02	0.8	14.90	0	0.00	14.90	0.8	1,228	0.06%
2023/12/27	0	0.00	39	15.10	15.05	-39	1,232	-3.17%
2023/12/26	5	15.05	0	0.00	15.00	5	1,251	0.40%
2023/12/25	3	15.13	1	15.00	15.00	2	1,366	0.15%
2023/12/22	0	14.95	0	0.00	14.90	0	1,347	0.00%
2023/12/21	0	15.30	0	0.00	15.25	0	1,334	0.00%
2023/12/19	113	15.04	0	0.00	15.40	113	1,312	8.61%	大買/鉅額交易
2023/12/18	30.1	15.57	0	0.00	15.25	30.1	1,284	2.34%
2023/12/15	5	15.84	1	16.00	15.80	4	1,203	0.33%
2023/12/06	0	0.00	1	15.50	15.60	-1	1,059	-0.09%
2023/12/05	0	0.00	30	15.70	15.55	-30	1,038	-2.89%
2023/12/01	0	0.00	0.1	14.75	14.90	-0.1	988	-0.01%
2023/11/29	0	0.00	5	14.55	14.55	-5	975	-0.51%
2023/11/27	1	14.55	11	14.58	14.60	-10	968	-1.03%
2023/11/24	10	14.65	3	14.60	14.65	7	945	0.74%
2023/11/21	3	14.10	0	0.00	14.10	3	866	0.35%
2023/11/17	2	13.48	0	0.00	13.45	2	815	0.25%
2023/11/16	0	0.00	20	13.45	13.45	-20	803	-2.49%
2023/11/15	0	0.00	10	13.20	13.25	-10	803	-1.24%
2023/11/14	0	0.00	0.8	13.15	13.05	-0.8	803	-0.10%
2023/11/13	0	0.00	1	13.05	13.05	-1	810	-0.12%
2023/11/08	1	13.20	0	0.00	13.15	1	838	0.12%
2023/11/02	0	0.00	2	13.28	13.20	-2	929	-0.22%
2023/10/30	0	0.00	4	13.35	13.30	-4	991	-0.40%
2023/10/24	1	13.10	0	0.00	13.25	1	1,009	0.10%
2023/10/23	0	0.00	6	13.25	13.20	-6	1,011	-0.59%
2023/10/20	1	13.20	0	0.00	13.20	1	1,011	0.10%
2023/10/19	0	0.00	1	13.40	13.30	-1	1,015	-0.09%
2023/10/18	1	13.45	1	13.40	13.40	0	1,020	0.00%
2023/10/17	17	13.72	0	0.00	13.60	17	1,039	1.64%
2023/10/16	0	0.00	20	14.01	14.00	-20	1,036	-1.93%
2023/10/13	40.1	13.60	0	0.00	13.80	40.1	1,041	3.85%
2023/10/11	0.1	13.43	1	13.50	13.35	-0.9	1,033	-0.08%
2023/10/06	0.4	13.50	4	13.35	13.30	-3.6	1,043	-0.34%
2023/10/05	2	13.40	0	0.00	13.40	2	1,052	0.19%
2023/10/02	0.4	13.65	7	13.64	13.65	-6.6	1,056	-0.63%
2023/09/28	5.1	13.30	22	13.62	13.45	-16.9	1,041	-1.62%
2023/09/27	61	14.02	0	0.00	13.85	61	936	6.52%
2023/09/26	4	14.20	0	0.00	14.10	4	932	0.43%
2023/09/22	5	14.38	0	0.00	14.40	5	959	0.52%
2023/09/14	0	0.00	50	14.77	14.80	-50	1,150	-4.35%
2023/09/13	0	0.00	13	14.50	14.55	-13	1,158	-1.12%
2023/09/04	60	14.34	11	14.39	14.45	49	1,218	4.02%
2023/08/31	1	13.80	0	0.00	13.95	1	1,217	0.08%
2023/08/29	4	13.83	0	0.00	13.75	4	1,236	0.32%
2023/08/28	10	14.15	0	0.00	14.05	10	1,266	0.79%
2023/08/18	3	14.37	2	14.45	14.45	1	1,300	0.08%
2023/08/16	2	14.10	2	14.30	14.25	0	1,292	0.00%
2023/08/14	1	14.45	0	0.00	14.45	1	1,279	0.08%
2023/08/10	3	15.38	0	0.00	15.45	3	1,256	0.24%
2023/08/09	2	16.90	0	0.00	17.10	2	1,221	0.16%
2023/08/04	0	0.00	0	17.30	17.40	0	1,179	0.00%
2023/08/02	4	17.43	2	17.55	17.30	2	1,177	0.17%
2023/08/01	1	17.25	0	0.00	17.20	1	1,144	0.09%
2023/07/25	0	0.00	1	16.90	16.85	-1	1,135	-0.09%
2023/07/20	0	0.00	0.1	17.40	17.40	-0.1	1,155	-0.01%
2023/07/18	550	16.64	3	16.65	16.60	547	1,168	46.80%	大買/鉅額交易
2023/07/11	3	17.40	0	0.00	17.30	3	1,188	0.25%
2023/07/05	237	17.59	0	0.00	17.65	237	1,229	19.27%	大買/鉅額交易
2023/07/04	123	17.67	0	0.00	17.55	123	1,218	10.09%	大買/鉅額交易
2023/07/03	70	17.78	0	0.00	17.70	70	1,230	5.69%
2023/06/30	10	17.45	10	17.45	17.50	0	1,201	0.00%
2023/06/26	3	17.78	10	17.90	17.55	-7	1,192	-0.59%
2023/06/21	0	0.00	2	18.00	17.60	-2	1,165	-0.17%
2023/06/20	0	0.00	20	17.70	17.80	-20	1,050	-1.90%
2023/06/16	3	16.65	0	0.00	16.60	3	1,066	0.28%
2023/06/15	30	16.33	0	0.00	16.40	30	1,101	2.72%
2023/06/14	2	16.40	0	0.00	16.40	2	1,129	0.18%
2023/06/13	0.2	16.53	0	0.00	16.35	0.2	1,251	0.01%
2023/06/12	15.1	16.80	0	0.00	16.75	15.1	1,314	1.15%
2023/06/09	200	17.14	0	0.00	17.05	200	1,383	14.46%	大買/鉅額交易
2023/06/01	10.1	17.10	0	0.00	17.10	10.1	1,577	0.64%
2023/05/29	1	17.25	0	0.00	17.20	1	1,590	0.06%
2023/05/26	0.1	17.25	0	0.00	17.20	0.1	1,647	0.01%
2023/05/23	0.7	17.50	0	0.00	17.50	0.7	1,760	0.04%
2023/05/04	0.1	17.30	0	0.00	17.30	0.1	2,073	0.00%
2023/05/02	0	0.00	12	17.79	17.80	-12	2,132	-0.56%
2023/04/21	2	18.05	0	0.00	17.65	2	2,107	0.09%
2023/04/19	0.3	17.88	0	0.00	17.70	0.3	2,140	0.01%
2023/04/14	30	18.30	1	18.30	18.25	29	2,103	1.38%
2023/04/13	0	0.00	0.1	18.40	18.40	-0.1	2,061	0.00%
2023/04/06	0.1	17.70	0	0.00	17.80	0.1	2,007	0.00%
2023/03/28	0.2	18.18	0	0.00	18.40	0.2	2,069	0.01%
2023/03/22	0	0.00	1	19.55	19.15	-1	2,076	-0.05%
2023/03/21	207	19.03	7	19.05	19.15	200	2,070	9.66%	大買/鉅額交易
2023/03/20	2	18.25	12	17.97	18.35	-10	1,978	-0.51%
2023/03/16	10.3	17.15	6	17.10	17.15	4.3	1,899	0.23%
2023/03/15	3	19.33	3	19.99	19.00	0	1,773	0.00%
2023/03/14	1	19.91	0	0.00	19.65	1	1,674	0.06%
2023/03/13	7	19.89	3.2	20.00	20.00	3.8	1,598	0.24%
2023/03/10	0	0.00	1.2	19.31	19.50	-1.2	1,523	-0.08%
2023/03/08	0	0.00	1	19.40	19.40	-1	1,441	-0.07%
2023/03/07	0	0.00	1.6	19.08	19.25	-1.6	1,424	-0.11%
2023/03/03	2	18.25	0	0.00	18.30	2	1,362	0.15%
2023/03/02	2	18.25	0	0.00	18.35	2	1,347	0.15%
2023/03/01	0	0.00	0	19.00	18.25	0	1,335	0.00%
2023/02/24	0	0.00	3.5	18.94	19.10	-3.5	1,295	-0.27%
2023/02/23	1	18.95	0	0.00	18.60	1	1,231	0.08%
2023/02/20	1.1	18.57	1.1	18.79	18.80	0	1,090	0.00%
2023/02/16	0	0.00	1	17.95	18.10	-1	1,032	-0.10%
2023/02/14	0	0.00	3.5	17.06	17.20	-3.5	941	-0.38%
2023/02/13	0	0.00	0.7	16.20	16.30	-0.7	889	-0.08%
2023/02/10	0	0.00	0.1	16.00	15.90	-0.1	871	-0.01%
2023/02/07	1	15.85	1	15.95	15.90	0	843	0.00%
2023/02/06	2	15.55	3.1	15.62	16.00	-1.1	816	-0.14%
2023/02/02	1	15.50	0	0.00	15.60	1	785	0.13%
2023/01/31	0	0.00	5	15.07	15.15	-5	689	-0.73%
2023/01/30	0	0.00	5	14.80	14.75	-5	667	-0.75%
2023/01/12	2	14.35	2	14.15	14.15	0	642	0.00%
2023/01/11	1	14.20	0	0.00	14.05	1	640	0.16%
2023/01/10	4	14.15	6	14.43	14.10	-2	640	-0.31%
2022/12/30	1	14.15	1	14.45	13.85	0	590	0.00%
2022/12/27	5	14.00	0	0.00	14.05	5	578	0.86%
2022/12/22	2	14.30	0	0.00	14.35	2	571	0.35%
2022/12/21	2	14.55	7	14.51	14.40	-5	554	-0.90%
2022/12/20	2	13.68	2	13.35	13.35	0	486	0.00%
2022/12/16	5	14.00	0	0.00	13.80	5	484	1.03%
2022/12/15	6	14.24	9	14.33	14.15	-3	479	-0.63%
2022/12/13	0	0.00	1	13.85	13.75	-1	431	-0.23%
2022/12/06	0	0.00	1	13.40	13.35	-1	443	-0.23%
2022/12/05	0.7	13.60	0	0.00	13.55	0.7	454	0.16%
2022/12/01	1	13.45	2	13.45	13.40	-1	486	-0.21%
2022/11/29	0	0.00	1	13.15	13.15	-1	487	-0.21%
2022/11/23	1	12.75	0	0.00	12.85	1	496	0.20%
2022/11/18	0	0.00	1	13.00	12.75	-1	515	-0.19%
2022/11/16	1	13.30	1	12.90	12.90	0	531	0.00%
2022/11/15	3	13.03	2	13.20	13.20	1	532	0.19%
2022/11/14	2	12.65	2	12.85	12.85	0	538	0.00%
2022/11/11	0	0.00	2	12.60	12.40	-2	563	-0.36%
2022/11/09	0	0.00	1.1	12.55	12.55	-1.1	668	-0.16%
2022/11/08	2	12.60	0	0.00	12.50	2	746	0.27%
2022/11/07	0	0.00	1	12.55	12.55	-1	778	-0.13%
2022/11/03	1	12.20	0	0.00	12.20	1	785	0.13%
2022/11/02	1	12.30	0	0.00	12.25	1	791	0.13%
2022/10/14	0	0.00	5	11.80	12.00	-5	900	-0.56%
2022/09/27	0	0.00	1.1	12.81	12.85	-1.1	941	-0.11%
2022/09/19	2	14.05	3	13.93	13.80	-1	974	-0.10%
2022/09/16	1	13.85	0	0.00	13.80	1	961	0.10%
2022/09/15	1.8	13.93	0	0.00	14.05	1.8	971	0.19%
2022/09/14	1	13.85	0	0.00	13.70	1	968	0.10%
2022/09/13	3	13.98	3	14.08	14.05	0	971	0.00%
2022/09/12	0	0.00	0.3	14.05	14.10	-0.3	982	-0.03%
2022/08/31	3	13.75	10	13.80	13.85	-7	954	-0.73%
2022/08/30	0	0.00	5	13.65	13.70	-5	952	-0.53%
2022/08/29	15	13.57	6	13.71	13.55	9	951	0.95%
2022/08/25	1	14.00	0	0.00	14.00	1	942	0.11%
2022/08/24	1	14.00	2	14.40	14.00	-1	940	-0.11%
2022/08/23	0	0.00	0.3	13.90	14.00	-0.3	928	-0.03%
2022/08/22	1	13.90	0	0.00	13.85	1	928	0.11%
2022/08/18	1	14.50	41	14.43	14.35	-40	906	-4.41%
2022/08/17	21	14.07	59	14.23	14.15	-38	866	-4.39%
2022/08/16	0	0.00	1	13.60	13.55	-1	804	-0.12%
2022/08/15	1	13.90	26	13.34	13.95	-25	767	-3.26%
2022/08/12	6	12.85	8	12.95	12.70	-2	692	-0.29%
2022/08/10	0	12.30	0	0.00	12.20	0	669	0.01%
2022/08/09	4.5	12.08	0	0.00	12.05	4.5	672	0.67%
2022/08/04	0	0.00	1	12.15	12.10	-1	690	-0.14%
2022/08/03	21	12.42	19	12.35	12.30	2	688	0.29%
2022/08/02	32	12.75	0	0.00	12.45	32	694	4.61%
2022/08/01	0	0.00	4	13.10	13.10	-4	684	-0.58%
2022/07/26	0	0.00	1	12.10	12.10	-1	682	-0.15%
2022/07/22	1	12.20	0	0.00	12.20	1	709	0.14%
2022/07/13	6	13.45	2	13.50	13.45	4	882	0.45%
2022/07/12	1	13.20	0	0.00	12.75	1	913	0.11%
2022/07/05	0.1	13.35	0	0.00	13.25	0.1	1,367	0.01%
2022/07/01	0	12.90	1	13.25	12.55	-1	1,385	-0.07%
2022/06/30	1	13.15	0	0.00	13.20	1	1,376	0.07%
2022/06/20	1.5	13.61	0	0.00	13.45	1.5	1,435	0.10%
2022/06/17	3	14.35	0	0.00	14.45	3	1,463	0.21%
2022/06/16	1	15.20	0	0.00	14.70	1	1,508	0.07%
2022/06/10	4	15.50	0	0.00	15.55	4	1,532	0.26%
2022/06/01	0	0.00	2	15.80	15.85	-2	1,784	-0.11%
2022/05/31	1	15.80	0	0.00	15.80	1	1,803	0.06%
2022/05/25	0	0.00	1	15.65	15.80	-1	2,006	-0.05%
2022/05/24	0.2	15.75	0	0.00	15.60	0.2	2,016	0.01%
2022/05/23	0.3	15.85	0	0.00	15.90	0.3	2,021	0.01%
2022/05/18	0	0.00	1	15.95	15.95	-1	2,102	-0.05%
2022/05/17	1	15.55	0	0.00	15.65	1	2,099	0.05%
2022/05/13	1	15.30	1	15.40	15.30	0	2,098	0.00%
2022/05/12	2	15.33	11	15.22	14.95	-9	2,098	-0.43%
2022/05/11	1	15.50	11	15.46	15.60	-10	2,095	-0.48%
2022/05/10	1	15.70	1	15.35	15.70	0	2,116	0.00%
2022/05/09	0.1	15.76	0	0.00	15.45	0.1	2,179	0.00%
2022/05/06	5.1	16.35	15	16.30	16.40	-9.9	2,149	-0.46%
2022/05/05	13	16.88	1	17.05	16.85	12	2,155	0.56%
2022/05/04	0.1	16.80	1	16.75	16.75	-0.9	2,156	-0.04%
2022/05/03	1	16.65	1	16.80	16.80	0	2,159	0.00%
2022/04/28	2	17.05	2	16.95	16.95	0	2,162	0.00%
2022/04/27	4	16.90	10	16.48	16.90	-6	2,156	-0.28%
2022/04/26	2	17.20	8	17.32	17.20	-6	2,128	-0.28%
2022/04/25	6	18.08	5	17.60	17.60	1	2,108	0.05%
2022/04/22	2.1	18.58	1	18.85	18.55	1.1	2,078	0.05%
2022/04/21	4	18.65	4	18.88	18.60	0	2,066	0.00%
2022/04/20	10.1	18.84	10	18.95	18.85	0.1	2,076	0.00%
2022/04/19	10	19.02	11	19.11	19.00	-1	2,058	-0.05%
2022/04/18	11	19.21	21	19.15	19.05	-10	2,041	-0.49%
2022/04/15	7	20.34	6	20.09	20.00	1	2,010	0.05%
2022/04/14	104	20.52	12	20.41	20.40	92	1,964	4.68%	大買/
2022/04/13	10	20.08	7	20.24	20.50	3	1,734	0.17%
2022/04/12	18	19.43	18	19.56	19.55	0	1,644	0.00%
2022/04/11	3	19.10	2	19.50	19.20	1	1,614	0.06%
2022/04/08	5	19.21	4	19.19	19.20	1	1,596	0.06%
2022/04/07	4	19.04	2	19.13	18.85	2	1,583	0.13%
2022/04/06	1	19.15	0	0.00	19.20	1	1,572	0.06%
2022/04/01	3	19.25	6	19.32	19.30	-3	1,581	-0.19%
2022/03/31	2	19.40	0	0.00	19.35	2	1,591	0.13%
2022/03/30	2	19.30	14	19.40	19.60	-12	1,597	-0.75%
2022/03/29	28	19.09	5	19.00	19.00	23	1,576	1.46%
2022/03/28	4	19.53	1	19.80	19.30	3	1,576	0.19%
2022/03/25	6	19.99	1	19.95	19.85	5	1,645	0.30%
2022/03/24	3	19.92	20	20.04	19.95	-17	1,688	-1.01%
2022/03/23	5	19.90	4	19.86	19.80	1	1,725	0.06%
2022/03/22	12	19.96	12	20.12	20.00	0	1,714	0.00%
2022/03/21	25	19.95	23	19.82	19.95	2	1,673	0.12%
2022/03/17	1	19.05	4	19.01	19.05	-3	1,650	-0.18%
2022/03/16	5	18.75	4	19.08	18.80	1	1,663	0.06%
2022/03/15	13	19.23	15	19.16	19.10	-2	1,661	-0.12%
2022/03/14	3	19.78	8	19.87	19.80	-5	1,672	-0.30%
2022/03/11	4	19.60	4	19.50	19.70	0	1,663	0.00%
2022/03/10	0	0.00	2	19.33	19.35	-2	1,649	-0.12%
2022/03/09	7	18.62	6	18.70	18.80	1	1,641	0.06%
2022/03/08	57	19.29	43	18.64	18.45	14	1,629	0.86%
2022/03/07	8	19.86	7	19.72	19.80	1	1,539	0.06%
2022/03/04	2	19.60	1	19.60	19.60	1	1,486	0.07%
2022/03/03	7	19.99	1	20.15	19.90	6	1,478	0.41%
2022/03/02	15	20.13	19	20.04	20.05	-4	1,460	-0.27%
2022/03/01	8	19.55	1	20.05	19.45	7	1,416	0.49%
2022/02/23	1	18.90	0	0.00	18.95	1	1,422	0.07%
2022/02/21	1	19.25	0	0.00	19.15	1	1,430	0.07%
2022/02/18	0	0.00	10	18.31	18.35	-10	1,381	-0.72%
2022/02/17	2	18.30	2	18.25	18.30	0	1,416	0.00%
2022/02/16	0	0.00	8	18.40	18.40	-8	1,449	-0.55%
2022/02/09	18	19.86	0	0.00	19.40	18	1,647	1.09%
2022/01/26	3	17.12	0	0.00	17.30	3	1,606	0.19%
2022/01/25	2	17.15	11	17.11	17.10	-9	1,614	-0.56%
2022/01/24	0	0.00	3	17.90	17.35	-3	1,618	-0.19%
2022/01/21	0	0.00	2	18.10	18.00	-2	1,627	-0.12%
2022/01/20	5	18.30	1	18.05	18.20	4	1,632	0.25%
2022/01/19	0.1	18.05	0	0.00	17.95	0.1	1,625	0.00%
2022/01/17	0	0.00	6	18.05	18.20	-6	1,646	-0.36%
2022/01/13	8	18.70	3	18.55	18.55	5	1,708	0.29%
2022/01/12	1.1	18.34	0	0.00	18.15	1.1	1,697	0.06%
2022/01/10	0.1	18.85	0	0.00	18.70	0.1	1,705	0.00%
2022/01/06	10	19.40	0	0.00	19.30	10	1,735	0.58%
2022/01/05	10	19.95	0.3	19.60	19.65	9.7	1,760	0.55%
2022/01/03	1	19.85	5	20.00	19.95	-4	1,800	-0.22%
2021/12/30	2	19.90	0	0.00	19.95	2	1,830	0.11%
2021/12/28	1	19.95	0	0.00	19.90	1	1,893	0.05%
2021/12/23	0	0.00	1	20.40	20.45	-1	1,959	-0.05%
2021/12/22	0	0.00	7	20.64	20.60	-7	1,974	-0.35%
2021/12/21	11	20.34	13	20.58	20.70	-2	1,975	-0.10%
2021/12/20	0	0.00	44	20.74	21.00	-44	1,917	-2.29%
2021/12/17	0	0.00	2	20.35	20.25	-2	1,866	-0.11%
2021/12/14	1	19.70	0	0.00	19.70	1	1,915	0.05%
2021/12/10	1	19.85	0	0.00	19.95	1	1,903	0.05%
2021/12/09	1	20.20	6	20.10	20.20	-5	1,924	-0.26%
2021/12/08	1	20.25	0	0.00	20.15	1	1,963	0.05%
2021/12/07	10	20.40	0	0.00	20.25	10	1,974	0.51%
2021/12/06	5	19.95	0	0.00	20.00	5	1,980	0.25%
2021/12/03	0	0.00	2	20.40	19.95	-2	1,990	-0.10%
2021/11/30	42	19.80	0	0.00	19.85	42	2,070	2.03%
2021/11/25	5	20.80	0	0.00	20.40	5	2,232	0.22%
2021/11/24	0	0.00	7	20.46	20.55	-7	2,229	-0.31%
2021/11/23	3	19.88	3	20.08	19.65	0	2,202	0.00%
2021/11/19	3.1	19.20	0	0.00	19.15	3.1	2,368	0.13%
2021/11/18	2.1	19.55	1	19.65	19.65	1.1	2,383	0.05%
2021/11/17	2	19.75	1	19.70	19.75	1	2,419	0.04%
2021/11/16	7	20.09	3	19.95	19.75	4	2,446	0.16%
2021/11/15	1	20.25	0	0.00	20.15	1	2,448	0.04%
2021/11/12	1	20.70	2	20.73	20.65	-1	2,513	-0.04%
2021/11/11	3	20.75	2	21.08	20.90	1	2,566	0.04%
2021/11/09	5	20.65	5	20.73	20.90	0	2,623	0.00%
2021/11/08	8	20.85	9	21.13	21.30	-1	2,693	-0.04%
2021/11/03	2	20.75	2	20.80	20.80	0	2,771	0.00%
2021/11/01	0	0.00	8	20.48	20.35	-8	2,834	-0.28%
2021/10/29	10	20.46	2	20.55	20.40	8	2,856	0.28%
2021/10/28	1	20.50	19	20.56	20.50	-18	2,868	-0.63%
2021/10/27	2	20.25	4	20.20	20.25	-2	2,919	-0.07%
2021/10/26	2	20.40	0	0.00	20.40	2	3,044	0.07%
2021/10/25	3	20.30	6	20.04	20.40	-3	3,119	-0.10%
2021/10/22	9	20.17	0	0.00	19.90	9	3,218	0.28%
2021/10/21	0	0.00	3	20.80	21.00	-3	3,291	-0.09%
2021/10/20	6	21.13	8	20.94	20.45	-2	3,336	-0.06%
2021/10/18	12	20.98	7	20.91	21.00	5	3,613	0.14%
2021/10/15	7	21.06	3	20.70	20.70	4	3,817	0.10%
2021/10/14	0	0.00	2	20.30	20.80	-2	4,028	-0.05%
2021/10/13	4.1	20.18	7	19.99	19.80	-2.9	4,383	-0.07%
2021/10/12	4	20.35	1	20.00	19.95	3	4,543	0.07%
2021/10/08	6	21.15	6	21.50	20.95	0	4,831	0.00%
2021/10/07	0	0.00	4.2	21.22	21.50	-4.2	5,189	-0.08%
2021/10/06	6	20.98	4	21.25	20.55	2	5,968	0.03%
2021/10/05	3	21.10	9	20.41	21.50	-6	7,003	-0.09%
2021/10/04	1	20.50	1	20.20	20.20	0	7,529	0.00%
2021/10/01	3	22.55	3	23.05	21.80	0	8,183	0.00%
2021/09/29	5	22.13	6	22.22	22.00	-1	9,754	-0.01%
2021/09/28	11.1	22.39	1	22.15	22.30	10.1	10,657	0.09%
2021/09/27	5	22.53	4	22.93	22.60	1	11,223	0.01%
2021/09/24	0	0.00	2	22.30	22.15	-2	12,434	-0.02%
2021/09/22	2.1	22.02	0	0.00	21.40	2.1	13,972	0.01%
2021/09/16	0	23.20	0	0.00	23.20	0	15,001	0.00%
2021/09/14	3.1	23.74	1	24.35	23.80	2.1	16,146	0.01%
2021/09/13	2	24.55	4	24.35	24.50	-2	16,262	-0.01%
2021/09/10	5.1	24.00	2	24.75	23.75	3.1	16,320	0.02%
2021/09/08	1	23.95	0	0.00	23.55	1	16,626	0.01%
2021/09/07	0.1	24.15	0	0.00	24.05	0.1	16,740	0.00%
2021/09/06	3.1	24.88	1	24.60	24.15	2.1	16,819	0.01%
2021/09/03	6	25.52	5	25.73	24.70	1	16,851	0.01%
2021/09/02	1	25.90	0	0.00	25.20	1	16,917	0.01%
2021/09/01	2	26.65	1	26.30	26.40	1	16,973	0.01%
2021/08/31	3	26.25	3	26.15	26.75	0	17,004	0.00%
2021/08/30	3	26.35	5	26.00	26.00	-2	17,157	-0.01%
2021/08/27	11	25.82	26	25.97	25.95	-15	17,679	-0.08%
2021/08/26	28	26.59	33	26.71	26.10	-5	17,835	-0.03%
2021/08/25	4.1	25.23	3	25.25	25.40	1.1	18,075	0.01%
2021/08/24	21	24.94	21	25.06	25.60	0	18,329	0.00%
2021/08/23	22	25.73	17	25.52	25.45	5	18,911	0.03%
2021/08/20	16	24.41	18	24.84	24.90	-2	19,162	-0.01%
2021/08/19	21	24.90	20	24.50	24.50	1	19,463	0.01%
2021/08/18	5	23.70	12	24.13	25.85	-7	19,469	-0.04%
2021/08/17	34	25.69	35	24.46	24.25	-1	19,438	-0.01%
2021/08/16	1	27.30	11	26.67	26.10	-10	19,460	-0.05%
2021/08/13	20.3	27.10	13	27.41	26.75	7.3	19,555	0.04%
2021/08/12	8	27.84	22	27.64	28.40	-14	19,668	-0.07%
2021/08/11	28	27.16	18.2	26.55	26.25	9.9	19,728	0.05%
2021/08/10	8	26.99	5	27.33	27.00	3	19,768	0.02%
2021/08/09	10	27.82	13	28.04	27.50	-3	19,854	-0.02%
2021/08/06	6	27.42	12	27.36	27.35	-6	19,920	-0.03%
2021/08/05	14	27.98	19	27.23	27.20	-5	20,080	-0.02%
2021/08/04	18	28.58	20	28.35	28.30	-2	20,197	-0.01%
2021/08/03	11	28.90	4	28.98	28.75	7	20,777	0.03%
2021/08/02	19	28.90	19	29.09	29.35	0	21,196	0.00%
2021/07/30	4	29.29	2	30.40	28.70	2	21,203	0.01%
2021/07/29	0	0.00	12	29.00	29.20	-12	21,152	-0.06%
2021/07/28	40	28.15	35	28.11	27.60	5	21,127	0.02%
2021/07/27	20	28.15	14	28.43	27.80	6	21,060	0.03%
2021/07/26	13	29.02	13	29.18	29.40	0	21,034	0.00%
2021/07/23	17	28.90	14	29.10	29.00	3	21,075	0.01%
2021/07/22	19	29.12	30	28.70	28.25	-11	21,086	-0.05%
2021/07/21	49	31.05	33	29.81	29.30	16	21,006	0.08%
2021/07/20	14	31.21	10	31.84	31.25	4	20,880	0.02%
2021/07/19	56	32.58	40	32.64	32.20	16	20,817	0.08%
2021/07/16	12	31.49	15	31.81	30.95	-3	21,167	-0.01%
2021/07/15	26	31.06	30	31.25	32.00	-4	21,873	-0.02%
2021/07/14	52	30.52	34	31.10	29.70	18	22,403	0.08%
2021/07/13	113	33.93	29	32.87	32.60	84	22,402	0.37%	大買/
2021/07/12	15	35.32	87	36.34	36.20	-72	21,892	-0.33%
2021/07/09	73	33.32	69	33.69	33.10	4	21,079	0.02%
2021/07/08	78	32.84	98	33.19	32.75	-20	20,867	-0.10%
2021/07/07	33	31.93	18	32.59	31.90	15	20,350	0.07%
2021/07/06	58	33.06	62	33.34	32.95	-4	20,180	-0.02%
2021/07/05	58	31.03	79.1	31.61	32.25	-21.1	19,822	-0.11%
2021/07/02	75.4	30.29	95	30.18	29.35	-19.6	19,036	-0.10%
2021/07/01	198	31.77	148.4	32.42	30.50	49.6	18,846	0.26%	大買/大賣/
2021/06/30	12	31.51	47	32.05	32.10	-35	17,852	-0.20%
2021/06/29	38	28.16	76	28.56	29.20	-38	17,581	-0.22%
2021/06/28	22	25.53	45.6	26.13	26.55	-23.6	16,386	-0.14%
2021/06/25	69	24.16	89	24.26	24.15	-20	15,698	-0.13%
2021/06/24	39	23.62	30	23.59	23.55	9	15,425	0.06%
2021/06/23	49	24.37	68	24.39	22.50	-19	15,035	-0.13%
2021/06/22	0	0.00	2	23.10	23.10	-2	14,389	-0.01%
2021/06/21	50	21.14	12	21.02	21.00	38	14,239	0.27%
2021/06/18	13	22.59	10	22.25	22.25	3	14,146	0.02%
2021/06/17	14	22.54	16	22.73	22.60	-2	13,965	-0.01%
2021/06/16	32	22.76	30	22.36	22.35	2	13,797	0.01%
2021/06/15	20	22.43	22	23.09	23.20	-2	13,671	-0.01%
2021/06/11	11	22.06	12	22.34	22.25	-1	13,574	-0.01%
2021/06/10	22	21.77	25	21.87	22.40	-3	13,538	-0.02%
2021/06/09	11	22.57	11	21.96	22.15	0	13,454	0.00%
2021/06/08	19	22.63	19	22.70	22.65	0	13,374	0.00%
2021/06/07	18	22.78	1	22.35	22.35	17	13,323	0.13%
2021/06/04	66	24.75	79	25.26	24.10	-13	13,090	-0.10%
2021/06/03	4	24.13	2	24.01	24.30	2	12,625	0.02%
2021/06/02	62	24.37	62	24.77	24.25	0	12,471	0.00%
2021/06/01	34	23.42	15	24.31	24.00	19	12,187	0.16%
2021/05/31	141	24.69	129.5	25.29	23.70	11.5	12,146	0.10%	大買/大賣/
2021/05/28	4	23.09	12	23.39	23.40	-8	11,534	-0.07%
2021/05/27	0	0.00	15	21.28	21.30	-15	11,250	-0.13%
2021/05/26	1	19.45	3	19.33	19.40	-2	10,963	-0.02%
2021/05/25	12	19.48	6	19.38	19.35	6	10,938	0.05%
2021/05/24	1	19.45	0	0.00	19.50	1	10,934	0.01%
2021/05/21	6	20.13	1	19.35	19.85	5	10,970	0.05%
2021/05/20	4	19.64	4	19.84	19.25	0	10,847	0.00%
2021/05/19	23	18.97	10	19.47	19.60	13	10,659	0.12%
2021/05/18	2	17.10	14.7	17.56	17.85	-12.7	10,524	-0.12%
2021/05/17	17	16.34	9.1	16.53	16.25	7.9	10,432	0.08%
2021/05/14	12	18.28	4	18.44	18.05	8	10,325	0.08%
2021/05/13	8	19.70	32	19.75	19.65	-24	10,187	-0.24%
2021/05/12	9	22.60	5.2	23.30	21.80	3.8	9,980	0.04%
2021/05/11	95.2	26.01	47	25.65	24.20	48.2	9,820	0.49%
2021/05/10	40	24.33	54.3	24.78	25.30	-14.3	9,217	-0.16%
2021/05/07	1	22.80	7	23.50	23.00	-6	8,785	-0.07%
2021/05/06	0	0.00	5	22.04	22.80	-5	8,730	-0.06%
2021/05/05	10	21.19	12	21.63	21.50	-2	8,660	-0.02%
2021/05/04	5	21.48	6	20.25	20.25	-1	8,620	-0.01%
2021/05/03	6	23.13	6.7	23.05	22.50	-0.7	8,583	-0.01%
2021/04/29	3	23.00	8	22.85	23.00	-5	8,525	-0.06%
2021/04/28	6	22.03	27	21.79	21.65	-21	8,415	-0.25%
2021/04/27	5	22.65	51	23.00	22.70	-46	8,300	-0.55%
2021/04/26	10	23.23	35	23.41	23.25	-25	8,224	-0.30%
2021/04/23	18	23.09	3	22.70	23.20	15	8,150	0.18%
2021/04/22	42	25.96	41.4	25.35	25.20	0.6	8,003	0.01%
2021/04/21	112	24.29	68.6	24.61	24.40	43.4	7,276	0.60%	大買/
2021/04/20	55	22.26	60.9	22.19	23.35	-5.9	6,402	-0.09%
2021/04/19	23	20.79	27.6	21.24	21.25	-4.6	5,609	-0.08%
2021/04/16	25	18.44	32	18.83	19.35	-7	5,251	-0.13%
2021/04/15	30	17.54	44.2	17.49	17.60	-14.2	4,979	-0.29%
2021/04/14	102	17.38	80.3	17.30	16.85	21.7	4,771	0.46%	大買/
2021/04/13	18	16.75	7	16.94	16.75	11	4,518	0.24%
2021/04/12	16	17.30	3.3	17.31	17.35	12.7	4,601	0.28%
2021/04/09	50	17.01	59	16.56	16.60	-9	4,383	-0.21%
2021/04/08	0	0.00	22.1	16.28	16.30	-22.1	3,741	-0.59%
2021/04/07	45	13.83	44.7	14.72	14.85	0.3	4,306	0.01%
2021/04/06	4	13.04	41.2	13.25	13.50	-37.2	4,078	-0.91%
2021/04/01	1	12.60	17.2	12.58	12.30	-16.2	3,897	-0.42%
2021/03/31	1	12.10	2	12.10	12.15	-1	3,866	-0.03%
2021/03/30	1	12.30	2	12.25	12.35	-1	3,932	-0.03%
2021/03/29	13	12.39	13.1	12.38	12.45	-0.1	4,096	0.00%
2021/03/26	5	11.85	1	12.00	12.05	4	4,391	0.09%
2021/03/25	20	12.04	32	12.11	11.95	-12	4,568	-0.26%
2021/03/24	1.1	11.60	0	0.00	11.65	1.1	4,558	0.02%
2021/03/22	0	0.00	4	11.70	11.90	-4	4,678	-0.09%
2021/03/19	0.1	11.65	0	0.00	11.80	0.1	4,848	0.00%
2021/03/18	0	0.00	0.7	11.80	11.90	-0.7	4,980	-0.01%
2021/03/16	0.4	11.74	0	0.00	11.75	0.4	5,572	0.01%
2021/03/15	20.1	12.07	0	0.00	12.05	20.1	5,586	0.36%
2021/03/11	40	12.29	60	12.18	12.15	-20	5,618	-0.36%
2021/03/10	0	0.00	0.1	12.00	12.05	-0.1	5,598	0.00%
2021/03/09	0	0.00	3	12.33	12.15	-3	5,602	-0.05%
2021/03/04	29	12.03	26.9	12.05	12.00	2.1	5,545	0.04%
2021/03/03	0.2	11.15	0	0.00	11.20	0.2	5,308	0.00%
2021/03/02	6	11.30	1	11.35	11.10	5	5,319	0.09%
2021/02/26	0	0.00	1	11.40	11.35	-1	5,352	-0.02%
2021/02/25	1	11.30	0	0.00	11.30	1	5,338	0.02%
2021/02/24	2	11.35	0	0.00	11.20	2	5,376	0.04%
2021/02/23	2	11.65	39.1	11.79	11.95	-37.1	5,310	-0.70%
2021/02/22	0	0.00	55	11.05	11.05	-55	5,182	-1.06%
2021/02/18	2	11.08	1	11.15	11.15	1	5,161	0.02%
2021/02/17	0	0.00	26	10.52	11.00	-26	5,295	-0.49%
2021/02/05	1	10.00	0	0.00	10.00	1	5,268	0.02%
2021/02/04	1	10.25	0	0.00	10.10	1	5,256	0.02%
2021/02/01	6	10.25	2	10.00	10.10	4	5,240	0.08%
2021/01/26	20	10.38	0	0.00	10.25	20	5,191	0.39%
2021/01/25	10	10.45	10	10.85	10.70	0	5,172	0.00%
2021/01/22	0	0.00	24	10.43	10.75	-24	5,157	-0.47%
2021/01/21	0	0.00	3	10.23	10.10	-3	5,129	-0.06%
2021/01/20	10.1	10.10	0	0.00	10.10	10.1	5,119	0.20%
2021/01/19	5	10.78	4	11.00	10.65	1	5,088	0.02%
2021/01/18	1	10.00	10	10.45	10.55	-9	5,066	-0.18%
2021/01/15	5	10.62	0	0.00	10.70	5	5,035	0.10%
2021/01/14	2	11.20	0.2	11.10	11.15	1.8	5,011	0.04%
2021/01/12	1	11.25	0	0.00	10.90	1	4,965	0.02%
2021/01/11	1	11.50	0	0.00	11.55	1	4,910	0.02%
2021/01/08	2	11.65	10	11.60	11.65	-8	4,885	-0.16%
2021/01/07	1	11.65	1	11.95	11.90	0	4,850	0.00%
2021/01/06	11	12.11	3.9	11.89	11.85	7.1	4,814	0.15%
2021/01/05	94	12.83	4	12.94	12.50	90	4,696	1.92%
2021/01/04	5	12.30	1	12.65	12.50	4	4,432	0.09%
2020/12/31	22	12.57	2	12.50	12.35	20	4,300	0.47%
2020/12/30	60	12.74	45	12.91	12.75	15	4,185	0.36%
2020/12/29	10	11.40	14	11.61	12.00	-4	3,487	-0.11%
2020/12/28	3	10.98	0	0.00	10.95	3	3,324	0.09%
2020/12/25	1	11.25	0	0.00	11.20	1	3,256	0.03%
2020/12/24	5	11.49	0	0.00	11.40	5	3,198	0.16%
2020/12/23	18	11.98	8	11.76	11.70	10	3,103	0.32%
2020/12/22	17	12.00	78	12.30	11.80	-61	2,896	-2.11%
2020/12/21	99	11.66	43	11.65	11.85	56	2,536	2.21%
2020/12/18	25	11.30	20	10.80	10.80	5	2,337	0.21%
2020/12/17	25	11.25	0	0.00	11.00	25	2,251	1.11%
2020/12/16	0	0.00	28	11.32	11.30	-28	2,202	-1.27%
2020/12/15	88	12.05	75	11.76	11.25	13	2,159	0.60%
2020/12/14	27	11.67	20	11.80	11.80	7	1,997	0.35%
2020/12/11	19	11.54	7.9	11.71	11.35	11.1	1,873	0.59%
2020/12/10	40	11.00	194.6	10.71	11.10	-154.6	1,542	-10.02%	大賣/鉅額交易
2020/12/09	0	0.00	30	10.25	10.10	-30	1,343	-2.23%
2020/12/08	4	9.86	2	9.76	9.98	2	1,502	0.13%
2020/12/04	2	9.60	6	9.63	9.59	-4	1,503	-0.27%
2020/12/02	20.1	9.83	5	9.92	9.74	15.1	1,550	0.97%
2020/12/01	10	10.18	1	10.15	10.00	9	1,530	0.59%
2020/11/30	21	9.69	24.3	9.90	10.10	-3.3	1,484	-0.22%
2020/11/27	2	9.30	0	0.00	9.34	2	1,361	0.15%
2020/11/24	0	0.00	20	9.15	9.14	-20	1,289	-1.55%
2020/11/23	1	8.88	3	9.00	9.05	-2	1,261	-0.16%
2020/11/20	0	0.00	3	8.75	8.73	-3	1,199	-0.25%
2020/11/19	0	0.00	0	8.51	8.69	0	1,201	0.00%
2020/11/18	3	8.65	33	8.63	8.59	-30	1,196	-2.51%
2020/11/17	0	0.00	69	8.76	8.79	-69	1,188	-5.81%
2020/11/16	0	0.00	3	8.84	8.88	-3	1,181	-0.25%
2020/11/13	0	0.00	40	8.60	8.69	-40	999	-4.00%
2020/11/12	1	8.44	1	8.49	8.52	0	987	0.00%
2020/11/11	0	0.00	22	8.52	8.52	-22	989	-2.22%
2020/11/05	0	0.00	1	8.21	8.18	-1	971	-0.10%
2020/11/04	28	8.19	0	0.00	8.15	28	970	2.88%
2020/11/03	8	8.20	0	0.00	8.17	8	967	0.83%
2020/10/30	11	8.30	1	8.28	8.25	10	973	1.03%
2020/10/28	30	8.38	0	0.00	8.36	30	969	3.09%
2020/10/27	0	0.00	5	8.45	8.44	-5	969	-0.52%
2020/10/21	20	8.36	10	8.38	8.38	10	976	1.02%
2020/10/14	0	0.00	3	8.65	8.64	-3	958	-0.31%
2020/10/12	0	0.00	3	8.61	8.65	-3	957	-0.31%
2020/10/08	0	0.00	7	8.61	8.63	-7	956	-0.73%
2020/10/06	43	8.79	47	8.56	8.73	-4	955	-0.42%
2020/09/29	0	0.00	11.1	8.41	8.36	-11.1	965	-1.15%
2020/09/28	0	0.00	20	8.42	8.39	-20	990	-2.02%
2020/09/25	20	8.17	0	0.00	8.11	20	994	2.01%
2020/09/24	27	8.48	0	0.00	8.33	27	988	2.73%
2020/09/21	0	0.00	10	9.15	9.11	-10	995	-1.00%
2020/09/18	0	0.00	13	9.10	9.06	-13	973	-1.34%
2020/09/17	30	9.17	24	9.17	9.06	6	954	0.63%
2020/09/16	66	8.88	1	9.05	9.05	65	934	6.95%
2020/09/15	1	8.87	0	0.00	8.88	1	926	0.11%
2020/09/14	33	9.23	102	9.14	8.98	-69	907	-7.60%	大賣/
2020/09/11	36	9.34	26.9	9.37	9.20	9.1	854	1.07%
2020/09/10	11	8.98	21	9.03	9.00	-10	683	-1.46%
2020/09/09	0	0.00	2	8.71	8.72	-2	639	-0.31%
2020/09/08	22	8.75	1	8.60	8.88	21	631	3.32%
2020/09/07	0	0.00	56	8.40	8.87	-56	588	-9.52%
2020/09/01	1	8.19	25	8.12	8.12	-24	618	-3.88%
2020/08/28	0	0.00	1	8.05	8.06	-1	600	-0.17%
2020/08/27	1	7.90	12	8.02	8.15	-11	604	-1.82%
2020/08/26	0	0.00	1	7.92	7.94	-1	600	-0.17%
2020/08/25	0	0.00	13	7.72	7.84	-13	605	-2.15%
2020/08/24	14	7.55	0	0.00	7.61	14	639	2.19%
2020/08/05	0	0.00	16	7.74	7.99	-16	761	-2.10%
2020/07/20	5	7.58	0	0.00	7.58	5	747	0.67%
2020/07/17	16	7.67	0	0.00	7.58	16	748	2.14%
2020/07/16	6	7.81	0	0.00	7.83	6	742	0.81%
2020/07/14	0.9	7.78	0	0.00	7.80	0.9	740	0.12%
2020/07/13	1	7.81	0	0.00	7.82	1	745	0.13%
2020/07/08	10	8.07	0	0.00	8.02	10	756	1.32%
2020/07/07	10	8.26	0	0.00	8.20	10	742	1.35%
2020/07/06	5	8.25	0	0.00	8.25	5	718	0.70%
2020/07/03	4	8.32	6	8.22	8.24	-2	707	-0.28%
2020/07/02	0	0.00	3	8.39	8.32	-3	703	-0.43%
2020/07/01	3	8.26	5	8.40	8.26	-2	691	-0.29%
2020/06/30	25	7.42	0	0.00	8.11	25	660	3.79%
2020/06/23	3	7.71	0	0.00	7.74	3	629	0.48%
2020/06/22	5	7.93	0	0.00	7.80	5	624	0.80%
2020/06/18	0	0.00	5	8.19	8.14	-5	614	-0.81%
2020/06/17	6	8.13	0	0.00	8.35	6	606	0.99%
2020/06/15	2	8.33	0	0.00	8.20	2	579	0.35%
2020/06/12	6	7.72	6	7.98	8.19	0	593	0.00%
2020/06/11	16	8.28	5	8.54	8.17	11	615	1.79%
2020/06/10	10	8.42	7	8.46	8.43	3	617	0.49%
2020/06/09	13	8.62	14	8.49	8.38	-1	639	-0.16%
2020/06/08	0	0.00	18	8.23	8.19	-18	622	-2.89%
2020/06/05	10	7.95	0	0.00	7.96	10	626	1.60%
2020/06/04	13	7.85	0	0.00	7.80	13	651	2.00%
2020/06/03	14	7.93	0	0.00	7.91	14	690	2.03%
2020/06/02	23	8.01	19	8.09	7.98	4	698	0.57%
2020/06/01	14	7.96	0	0.00	8.00	14	684	2.05%
2020/05/28	21	7.71	6	8.03	8.04	15	632	2.37%
2020/05/11	0	0.00	11	6.59	6.68	-11	459	-2.39%
2020/04/27	11	6.33	0	0.00	6.39	11	452	2.43%
2020/04/24	1	6.26	0	0.00	6.27	1	438	0.23%
2020/04/21	1	6.25	0	0.00	6.28	1	435	0.23%
2020/04/17	0	0.00	3	6.68	6.65	-3	436	-0.69%
2020/04/15	2	6.68	0	0.00	6.71	2	426	0.47%
2020/04/09	1	6.30	0	0.00	6.30	1	405	0.25%
2020/04/07	0	0.00	1	6.33	6.31	-1	403	-0.25%
2020/03/17	0	0.00	2	6.16	6.00	-2	336	-0.59%
2020/03/12	2	7.22	1	6.92	6.92	1	258	0.39%
2020/03/11	1	7.07	0	0.00	7.22	1	242	0.41%
2020/03/10	0	0.00	3	6.97	7.00	-3	215	-1.39%
2020/03/09	0	0.00	92	6.88	6.90	-92	188	-48.79%
2020/03/05	1	6.17	0	0.00	6.23	1	122	0.81%
2020/02/14	0	0.00	65	6.31	6.31	-65	131	-49.37%
2020/01/30	0	0.00	3	6.48	6.28	-3	184	-1.63%
2019/12/24	10	6.69	0	0.00	6.70	10	205	4.86%
2019/12/18	4	6.75	0	0.00	6.77	4	205	1.95%
2019/12/10	10	6.67	0	0.00	6.69	10	203	4.92%
2019/11/26	0	0.00	8	6.69	6.70	-8	196	-4.06%
2019/11/25	10	6.61	0	0.00	6.70	10	195	5.13%
2019/11/06	8	6.64	0	0.00	6.60	8	179	4.46%
2019/11/05	3	6.24	3	6.47	6.65	0	170	0.00%
2019/11/04	1	6.00	0	0.00	6.10	1	148	0.67%
2019/10/24	0.6	6.51	0	0.00	6.54	0.6	145	0.40%
2019/10/02	0.8	6.58	0.2	6.58	6.63	0.6	153	0.37%
2019/09/20	0	0.00	1	6.90	6.90	-1	152	-0.66%
2019/09/09	0	0.00	1.8	6.90	6.93	-1.8	149	-1.19%
2019/08/30	0	0.00	1	6.91	6.95	-1	153	-0.65%
2019/08/19	0.7	7.10	0	0.00	7.11	0.7	155	0.42%
2019/08/16	0	0.00	3	7.16	7.16	-3	155	-1.94%
2019/08/15	56	7.15	0	0.00	7.17	56	153	36.43%
2019/08/12	0.7	6.96	0	0.00	6.97	0.7	147	0.45%
2019/08/05	0	0.00	3.3	7.03	7.00	-3.3	149	-2.23%
2019/07/30	1	7.10	0	0.00	7.10	1	143	0.70%
2019/07/26	24	7.20	0	0.00	7.18	24	141	16.97%
2019/07/19	3	7.48	0	0.00	7.48	3	124	2.41%
2019/07/18	10	7.56	0	0.00	7.48	10	125	7.98%
2019/07/08	1	7.57	0	0.00	7.60	1	137	0.73%
2019/06/19	2	7.98	0	0.00	8.00	2	149	1.34%
2019/06/05	2	8.05	0	0.00	8.06	2	165	1.21%
2019/05/30	6	8.15	0	0.00	8.10	6	183	3.27%
2019/05/17	0	0.00	18	8.04	8.01	-18	197	-9.13%
2019/05/14	10	8.01	0	0.00	8.02	10	203	4.92%
2019/05/13	0.8	8.01	0	0.00	8.06	0.8	206	0.38%
2019/05/08	0	0.00	3	8.12	8.14	-3	207	-1.45%
2019/05/06	0.1	8.10	0	0.00	8.12	0.1	211	0.05%
2019/04/30	2	8.11	0	0.00	8.11	2	213	0.94%
2019/04/26	3	8.13	0	0.00	8.13	3	214	1.40%
2019/04/18	2	8.14	0	0.00	8.14	2	210	0.95%
2019/04/17	15	8.16	0	0.00	8.16	15	208	7.21%
2019/04/16	8	8.21	0	0.00	8.20	8	201	3.98%
2019/04/11	9	8.14	0	0.00	8.13	9	197	4.55%
2019/04/01	5	8.17	0	0.00	8.15	5	186	2.69%
2019/03/29	0	0.00	2	8.19	8.17	-2	183	-1.09%
2019/03/27	0	0.00	2	8.03	8.05	-2	176	-1.13%
2019/03/20	1	8.08	0.3	8.08	8.15	0.7	169	0.39%
2019/02/25	12	8.08	0	0.00	8.10	12	133	8.99%
2019/02/13	2	8.18	0	0.00	8.17	2	112	1.78%
2019/02/12	0.3	8.11	0	0.00	8.20	0.3	109	0.23%
2019/01/30	7	8.06	0	0.00	8.06	7	104	6.69%
2019/01/25	1	8.02	0	0.00	8.06	1	98	1.02%
2018/12/28	1	8.10	0	0.00	8.15	1	130	0.77%
2018/12/25	0.4	8.10	0	0.00	8.18	0.4	134	0.26%
2018/12/21	0	8.11	0	0.00	8.11	0	139	0.01%
2018/12/14	0.1	8.16	0	0.00	8.21	0.1	158	0.05%
2018/12/05	0.3	8.28	0	0.00	8.28	0.3	181	0.15%
2018/12/03	25	8.40	0	0.00	8.36	25	188	13.29%
2018/11/27	2.1	8.17	0	0.00	8.19	2.1	182	1.14%
2018/11/22	0	0.00	4.8	8.19	8.19	-4.8	184	-2.58%
2018/11/21	2	8.25	13	8.25	8.25	-11	185	-5.94%
2018/11/20	1	8.30	0	0.00	8.30	1	185	0.54%
2018/11/15	20	8.37	0	0.00	8.36	20	196	10.18%
2018/11/06	0.2	8.16	0	0.00	8.19	0.2	215	0.09%
2018/11/01	0	8.11	0	0.00	8.18	0	224	0.01%
2018/10/29	0.4	8.15	0	0.00	8.16	0.4	246	0.17%
2018/10/24	0.5	8.35	2	8.41	8.38	-1.5	244	-0.60%
2018/10/17	2	8.30	0	0.00	8.30	2	248	0.80%
2018/10/16	0.1	8.35	0	0.00	8.40	0.1	245	0.03%
2018/10/08	0	0.00	2	8.95	8.96	-2	241	-0.83%
2018/10/04	0	0.00	4.7	9.10	9.09	-4.7	244	-1.90%
2018/10/02	0	0.00	11	9.21	9.19	-11	250	-4.40%
2018/09/28	0	0.00	8	9.25	9.26	-8	256	-3.12%
2018/09/27	0	0.00	2	9.30	9.30	-2	264	-0.76%
2018/09/26	0	0.00	10	9.32	9.29	-10	266	-3.75%
2018/09/25	20	9.35	0	0.00	9.27	20	268	7.45%
2018/09/21	0	0.00	12.2	9.31	9.34	-12.2	268	-4.56%
2018/09/19	0	0.00	3	9.41	9.30	-3	310	-0.97%
2018/09/18	0	0.00	10	9.05	9.02	-10	323	-3.09%
2018/09/07	0	0.00	3	9.21	9.17	-3	433	-0.69%
2018/09/06	5	9.28	0	0.00	9.26	5	449	1.11%
2018/09/05	1	9.28	0	0.00	9.28	1	464	0.22%
2018/08/24	7	9.39	0	0.00	9.38	7	687	1.02%
2018/08/23	3	9.56	23	9.54	9.45	-20	695	-2.88%
2018/08/20	6.7	9.35	1	9.38	9.31	5.7	710	0.80%
2018/08/17	0	0.00	0.3	9.30	9.28	-0.3	712	-0.04%
2018/08/13	38.7	9.36	0	0.00	9.33	38.7	725	5.33%
2018/08/07	15	9.28	116	9.56	9.58	-101	734	-13.75%	大賣/鉅額交易
2018/08/03	0.4	9.30	0	0.00	9.30	0.4	721	0.06%
2018/07/25	16	9.28	0	0.00	9.26	16	740	2.16%
2018/07/24	20	9.26	0	0.00	9.25	20	744	2.69%
2018/07/23	15	9.29	10	9.24	9.25	5	749	0.67%
2018/07/13	0	0.00	10	9.46	9.53	-10	812	-1.23%
2018/07/11	10	9.18	0	0.00	9.16	10	832	1.20%
2018/07/09	10	9.05	0	0.00	9.15	10	854	1.17%
2018/06/28	20	9.38	0	0.00	9.35	20	1,065	1.88%
2018/06/26	30	9.34	0	0.00	9.31	30	1,078	2.78%
2018/06/25	0	0.00	2	9.51	9.51	-2	1,064	-0.19%
2018/06/21	15	9.81	0	0.00	9.80	15	1,071	1.40%
2018/06/20	3	9.83	6	9.85	9.82	-3	1,069	-0.28%
2018/06/13	30	10.11	7	10.25	10.10	23	1,095	2.10%
2018/06/12	52	10.35	2	10.25	10.25	50	1,086	4.60%
2018/06/11	7	11.10	6	11.08	11.15	1	1,060	0.09%
2018/06/08	0	0.00	11	11.05	11.00	-11	1,117	-0.98%
2018/06/07	2	11.10	0	0.00	11.10	2	1,100	0.18%
2018/06/06	0	0.00	11	11.10	11.10	-11	1,094	-1.01%
2018/06/05	0	0.00	80	10.87	10.95	-80	1,085	-7.37%
2018/06/01	34	10.67	0	0.00	10.80	34	1,069	3.18%
2018/05/28	0	0.00	5	10.55	10.60	-5	1,479	-0.34%
2018/05/25	0	0.00	40	10.60	10.65	-40	1,479	-2.70%
2018/05/17	20	10.45	10	10.50	10.50	10	1,637	0.61%
2018/05/16	0	0.00	20	10.50	10.50	-20	1,641	-1.22%
2018/05/14	25	10.65	0	0.00	10.55	25	1,701	1.47%
2018/05/11	10	10.65	0	0.00	10.60	10	1,725	0.58%
2018/05/09	1	10.55	0	0.00	10.50	1	1,926	0.05%
2018/05/07	0	0.00	12	10.54	10.60	-12	1,998	-0.60%
2018/05/02	2	10.65	0	0.00	10.60	2	2,117	0.09%
2018/04/27	2	10.73	20	10.70	10.70	-18	2,192	-0.82%
2018/04/26	4	10.70	0	0.00	10.80	4	2,214	0.18%
2018/04/25	1	10.90	0	0.00	10.90	1	2,223	0.04%
2018/04/24	23	10.90	0	0.00	10.90	23	2,256	1.02%
2018/04/23	30	11.15	1	11.10	11.15	29	2,292	1.26%
2018/04/20	0	0.00	10	11.05	11.05	-10	2,329	-0.43%
2018/04/19	32	11.23	30	11.10	11.00	2	2,383	0.08%
2018/04/18	7	10.80	0	0.00	10.80	7	2,436	0.29%
2018/04/17	3	10.80	0	0.00	10.80	3	2,758	0.11%
2018/04/13	7	11.14	14	11.09	11.05	-7	3,122	-0.22%
2018/04/12	1	11.10	0	0.00	11.20	1	3,160	0.03%
2018/04/11	5	11.07	0	0.00	11.05	5	3,167	0.16%
2018/04/10	0	0.00	3	11.25	11.05	-3	3,172	-0.09%
2018/04/09	11.6	11.15	0.1	11.05	11.05	11.5	3,179	0.36%
2018/04/03	12	11.30	0	0.00	11.35	12	3,192	0.38%
2018/04/02	16.5	11.36	29	11.49	11.35	-12.5	3,180	-0.39%
2018/03/31	5	10.90	0	0.00	10.95	5	3,078	0.16%
2018/03/29	9	11.29	0	0.00	10.85	9	3,142	0.29%
2018/03/26	30	11.06	0	0.00	11.00	30	3,196	0.94%
2018/03/23	5	10.70	5	10.90	11.10	0	3,289	0.00%
2018/03/22	5	11.01	2	11.00	11.00	3	3,279	0.09%
2018/03/21	3	10.90	0	0.00	10.80	3	3,236	0.09%
2018/03/20	0	0.00	5	10.95	10.85	-5	3,226	-0.15%
2018/03/14	5	10.75	5	11.05	10.75	0	3,195	0.00%
2018/03/13	0	0.00	0.8	10.60	10.60	-0.8	3,085	-0.03%
2018/03/12	0	0.00	3	10.60	10.60	-3	3,082	-0.10%
2018/03/09	8	10.55	0	0.00	10.65	8	3,076	0.26%
2018/03/08	0	0.00	15	10.70	10.70	-15	3,065	-0.49%
2018/03/05	14	10.68	0	0.00	10.60	14	3,042	0.46%
2018/03/02	3	11.50	0	0.00	11.25	3	2,960	0.10%
2018/03/01	7	11.42	50	11.86	11.90	-43	2,856	-1.51%
2018/02/27	0	0.00	2	11.00	11.00	-2	2,638	-0.08%
2018/02/23	5	11.39	28	11.34	11.20	-23	2,616	-0.88%
2018/02/22	0	0.00	32	11.17	11.15	-32	2,563	-1.25%
2018/02/21	2	10.95	1	11.00	11.10	1	2,550	0.04%
2018/02/09	20	10.70	2	10.75	10.70	18	2,517	0.71%
2018/02/08	20	10.60	0	0.00	10.55	20	2,477	0.81%
2018/02/07	51	10.80	3	10.80	10.60	48	2,493	1.93%
2018/02/06	4	10.69	2	10.35	10.45	2	2,481	0.08%
2018/02/05	0	0.00	22	11.00	11.10	-22	2,457	-0.90%
2018/02/02	49	11.39	20	11.15	11.15	29	2,439	1.19%
2018/01/26	10	11.30	0.4	10.95	11.05	9.6	2,283	0.42%
2018/01/25	0	0.00	4	11.15	10.95	-4	2,323	-0.17%
2018/01/24	1	10.90	13	10.75	10.90	-12	2,268	-0.53%
2018/01/23	5	10.45	0	10.40	10.45	5	2,210	0.23%
2018/01/19	0	0.00	1	10.50	10.35	-1	2,163	-0.05%
2018/01/18	1	10.30	0	0.00	10.40	1	2,142	0.05%
2018/01/17	5	10.55	0	0.00	10.50	5	2,106	0.24%
2018/01/16	4	10.56	5	10.55	10.60	-1	2,065	-0.05%
2018/01/12	5	11.28	0	0.00	11.05	5	1,960	0.26%
2018/01/11	0	0.00	41	11.36	10.95	-41	1,880	-2.18%
2018/01/10	19	10.96	144	10.95	11.35	-125	1,552	-8.05%	大賣/鉅額交易
2018/01/09	0	0.00	10	10.45	10.35	-10	1,191	-0.84%
2018/01/08	85	10.50	55.9	10.49	10.50	29.2	1,173	2.48%
2018/01/05	0	0.00	10	10.15	10.15	-10	1,126	-0.89%
2018/01/03	2	10.15	0	0.00	10.15	2	1,098	0.18%