官田鋼 (2017)-國泰-松江券商分點個股進出

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
13.25
漲跌
▲0.95
漲幅
+7.72%
成交量
3,612張
產業
上市鋼鐵類股
260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

官田鋼 (2017)籌碼相關－國泰-松江券商分點個股進出

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-松江券商分點個股進出
國泰-松江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
2024/09/27	0.2	12.86	1.1	13.08	13.25	-0.9	901	-0.10%
2024/09/26	0.6	12.47	0	0.00	12.30	0.6	855	0.07%
2024/09/25	0.5	12.43	0	0.00	12.35	0.5	862	0.06%
2024/09/24	0.3	12.15	0	0.00	12.05	0.3	848	0.04%
2024/09/23	1.7	12.17	0.1	12.25	12.25	1.6	851	0.19%
2024/09/20	0.7	12.25	0	0.00	12.20	0.7	855	0.09%
2024/09/19	0.6	12.17	0	0.00	12.20	0.6	850	0.07%
2024/09/18	1.1	12.19	1	12.15	12.20	0.1	852	0.02%
2024/09/16	0	0.00	0.2	12.19	12.15	-0.2	856	-0.03%
2024/09/13	1	12.05	0	0.00	12.00	1	864	0.12%
2024/09/12	0.2	11.81	0.3	11.85	11.80	0	872	0.00%
2024/09/11	0.1	11.80	1	11.70	11.70	-0.9	882	-0.10%
2024/09/10	0.8	11.70	0	0.00	11.60	0.8	927	0.08%
2024/09/09	2.2	11.59	0	0.00	11.60	2.2	955	0.23%
2024/09/06	0.8	12.02	0	0.00	11.90	0.8	972	0.09%
2024/09/05	0.6	12.20	0	0.00	12.05	0.6	954	0.06%
2024/09/04	1.4	12.35	0	0.00	12.05	1.4	965	0.14%
2024/09/03	3.1	12.75	0	0.00	12.65	3.1	956	0.32%
2024/09/02	0.6	12.85	0	12.90	12.80	0.6	977	0.06%
2024/08/30	0.9	12.99	0	0.00	12.85	0.9	990	0.09%
2024/08/29	0.4	12.80	0	0.00	12.90	0.4	995	0.04%
2024/08/28	0.8	12.79	0.2	12.85	12.80	0.6	1,004	0.06%
2024/08/27	0.7	12.81	0	0.00	12.85	0.7	1,009	0.07%
2024/08/26	0.4	12.89	0	0.00	12.85	0.4	1,018	0.04%
2024/08/23	2.3	12.63	1	12.60	12.65	1.3	1,023	0.13%
2024/08/22	0.5	12.74	0	0.00	12.70	0.5	1,040	0.05%
2024/08/21	0.5	12.70	0	0.00	12.70	0.5	1,058	0.05%
2024/08/20	1.5	12.72	0	0.00	12.70	1.5	1,069	0.14%
2024/08/19	2.2	12.77	0	0.00	12.70	2.2	1,110	0.20%
2024/08/16	0.4	12.90	0	0.00	12.75	0.4	1,139	0.04%
2024/08/15	5.5	12.82	0	0.00	12.70	5.5	1,163	0.47%
2024/08/14	9.6	12.93	0.1	13.10	12.85	9.5	1,282	0.74%
2024/08/13	0.5	12.81	0	12.80	12.65	0.4	1,309	0.03%
2024/08/12	0.2	13.32	0.3	13.25	13.25	-0.1	1,317	-0.01%
2024/08/09	1	13.35	0	13.25	13.20	1	1,338	0.07%
2024/08/08	0.6	12.85	0	0.00	13.00	0.6	1,361	0.04%
2024/08/07	0.2	13.00	0.1	13.01	13.15	0.1	1,417	0.01%
2024/08/06	0.3	12.33	0	0.00	12.45	0.3	1,417	0.02%
2024/08/05	1.1	12.85	0.5	12.90	12.75	0.6	1,398	0.04%
2024/08/02	0.4	14.25	0	0.00	14.15	0.4	1,363	0.03%
2024/07/31	1	14.33	0	0.00	14.25	1	1,393	0.07%
2024/07/30	0.5	14.23	0	0.00	14.35	0.5	1,408	0.03%
2024/07/29	0.2	14.25	0	0.00	14.25	0.2	1,414	0.01%
2024/07/26	0	14.45	0	0.00	14.45	0	1,434	0.00%
2024/07/23	0	0.00	1	14.55	14.45	-1	1,505	-0.07%
2024/07/19	0.7	14.73	0	0.00	14.65	0.7	1,482	0.05%
2024/07/18	0.4	14.80	0	0.00	14.80	0.4	1,479	0.03%
2024/07/12	0.1	14.45	0	0.00	14.40	0.1	1,522	0.01%
2024/07/11	0.1	14.35	0	0.00	14.30	0.1	1,544	0.01%
2024/07/09	0.1	14.30	0	0.00	14.30	0.1	1,541	0.01%
2024/07/08	1	14.60	0	0.00	14.55	1	1,530	0.07%
2024/07/05	0.5	14.70	0.1	14.70	14.65	0.4	1,540	0.02%
2024/07/04	1	14.60	1	14.75	14.75	0	1,572	0.00%
2024/07/01	0	0.00	0.1	14.40	14.40	-0.1	1,626	-0.01%
2024/06/28	1.1	14.51	0.2	14.55	14.55	0.9	1,619	0.06%
2024/06/27	0.4	14.35	0	0.00	14.35	0.4	1,612	0.02%
2024/06/24	0.1	14.55	0	0.00	14.55	0.1	1,607	0.01%
2024/06/20	0	0.00	5	14.71	14.75	-5	1,606	-0.31%
2024/06/17	0	0.00	18	15.32	14.95	-18	1,592	-1.13%
2024/06/14	0	0.00	0.5	14.85	14.90	-0.5	1,548	-0.03%
2024/06/12	0.1	14.15	0	0.00	14.25	0.1	1,473	0.01%
2024/06/11	1	14.15	0	0.00	14.15	1	1,475	0.07%
2024/06/07	0.4	14.28	0	0.00	14.35	0.4	1,477	0.03%
2024/06/06	19.8	14.22	0	0.00	14.10	19.8	1,483	1.33%
2024/06/05	6	14.40	0	0.00	14.30	6	1,466	0.41%
2024/06/04	1.4	14.48	0	0.00	14.40	1.4	1,468	0.10%
2024/06/03	1	14.40	0	0.00	14.60	1	1,482	0.07%
2024/05/30	8	14.58	0	0.00	14.45	8	1,486	0.54%
2024/05/29	0.1	14.65	0.5	14.65	14.55	-0.4	1,479	-0.03%
2024/05/28	0	0.00	20	14.70	14.75	-20	1,471	-1.36%
2024/05/27	0.2	14.53	0	0.00	14.40	0.2	1,455	0.01%
2024/05/23	5.2	14.50	0	0.00	14.55	5.2	1,445	0.36%
2024/05/22	2.1	15.00	0.1	15.30	14.95	2	1,421	0.14%
2024/05/21	1	15.25	2.1	15.15	15.30	-1	1,396	-0.07%
2024/05/20	2	15.53	14.1	15.90	15.35	-12.1	1,378	-0.88%
2024/05/17	5.6	15.48	0.4	15.28	15.35	5.2	1,270	0.41%
2024/05/16	0	0.00	6	15.50	15.45	-6	1,242	-0.48%
2024/05/14	0	15.30	0.2	15.34	15.30	-0.2	1,230	-0.02%
2024/05/13	0.1	15.15	1.2	15.65	15.60	-1.1	1,208	-0.09%
2024/05/08	0.1	14.70	0	0.00	14.70	0.1	1,144	0.00%
2024/05/07	6	14.56	0	0.00	14.50	6	1,158	0.52%
2024/05/02	0	15.20	1	15.45	15.25	-1	1,155	-0.09%
2024/04/30	2.1	15.25	0	0.00	15.25	2.1	1,145	0.18%
2024/04/29	5	15.50	9.2	15.53	15.55	-4.2	1,121	-0.37%
2024/04/26	0	14.85	0	0.00	14.85	0	1,043	0.00%
2024/04/25	3	15.00	3	15.05	15.05	0	1,043	0.00%
2024/04/24	0	14.90	0	0.00	15.05	0	1,036	0.00%
2024/04/22	10	15.15	5	15.05	15.10	5	1,032	0.48%
2024/04/19	5	15.25	5	15.01	15.20	0	1,029	0.00%
2024/04/18	20	15.15	2	15.20	15.10	18	994	1.81%
2024/04/17	0.2	15.05	5	14.95	15.00	-4.8	958	-0.50%
2024/04/16	0	14.10	0	0.00	14.10	0	937	0.00%
2024/04/12	5	14.55	5	14.50	14.40	0	947	0.00%
2024/04/11	16.1	14.79	0	0.00	14.65	16.1	941	1.71%
2024/04/10	1	15.15	1	15.20	15.15	0	927	0.00%
2024/04/09	8	15.35	40	15.29	15.15	-32	895	-3.57%
2024/04/08	0	0.00	8	14.33	14.65	-8	844	-0.95%
2024/04/03	0	0.00	10	14.05	14.05	-10	821	-1.22%
2024/04/02	0.1	13.80	15.1	13.70	13.70	-15	802	-1.87%
2024/03/29	0	13.65	0	0.00	13.75	0	815	0.00%
2024/03/27	0	13.90	0	0.00	13.80	0	869	0.00%
2024/03/18	10.1	14.05	0	0.00	14.05	10.1	1,231	0.82%
2024/03/15	1	14.10	0	0.00	14.10	1	1,236	0.08%
2024/03/14	9	14.30	0	0.00	14.25	9	1,235	0.73%
2024/03/13	5	14.15	0	0.00	14.15	5	1,250	0.40%
2024/03/08	0	14.25	0	0.00	14.25	0	1,268	0.00%
2024/03/07	0	0.00	0.1	14.50	14.55	-0.1	1,291	-0.01%
2024/03/05	0.1	14.50	60	14.30	14.25	-59.9	1,286	-4.66%
2024/03/04	15	14.40	0	0.00	14.45	15	1,275	1.18%
2024/03/01	1	14.30	0	0.00	14.30	1	1,274	0.08%
2024/02/29	5	14.30	0	0.00	14.35	5	1,296	0.39%
2024/02/27	0	14.25	0	0.00	14.35	0	1,306	0.00%
2024/02/23	0	0.00	9	14.62	14.55	-9	1,363	-0.66%
2024/02/21	10	15.07	0	0.00	14.95	10	1,392	0.72%
2024/02/20	0	15.05	0.3	15.10	15.05	-0.3	1,398	-0.02%
2024/02/19	0	0.00	0	15.35	15.35	0	1,389	0.00%
2024/02/15	3	15.20	3	15.45	15.40	0	1,362	0.00%
2024/02/02	10	14.95	0	0.00	14.95	10	1,325	0.76%
2024/02/01	0	15.20	0	0.00	15.20	0	1,318	0.00%
2024/01/31	0	15.25	0	0.00	15.35	0	1,313	0.00%
2024/01/30	10.2	15.45	15	15.50	15.40	-4.8	1,304	-0.37%
2024/01/29	0.1	15.45	44	15.31	15.55	-43.9	1,292	-3.40%
2024/01/25	0.1	14.95	0	0.00	14.85	0.1	1,251	0.01%
2024/01/22	10	14.20	0	0.00	14.15	10	1,231	0.81%
2024/01/18	0.1	14.40	0	0.00	14.40	0.1	1,231	0.00%
2024/01/17	0	14.40	0	0.00	14.40	0	1,232	0.00%
2024/01/16	0	14.70	0	0.00	14.65	0	1,226	0.00%
2024/01/09	0	14.70	0	0.00	14.60	0	1,209	0.00%
2024/01/05	0.2	14.95	0	0.00	14.85	0.2	1,222	0.02%
2024/01/04	0.1	14.95	1	14.90	14.90	-0.9	1,232	-0.07%
2024/01/03	0	14.70	0.3	14.85	14.80	-0.2	1,232	-0.02%
2023/12/29	0	0.00	2	14.95	15.00	-2	1,220	-0.16%
2023/12/28	1	14.95	0	0.00	14.95	1	1,226	0.08%
2023/12/27	5.2	15.05	0	0.00	15.05	5.2	1,232	0.42%
2023/12/26	1.2	15.01	1	15.05	15.00	0.2	1,251	0.01%
2023/12/22	0.1	15.07	0	0.00	14.90	0.1	1,347	0.01%
2023/12/21	0.1	15.31	0	0.00	15.25	0.1	1,334	0.00%
2023/12/20	5.1	15.80	5	15.30	15.35	0.1	1,335	0.00%
2023/12/19	0.1	15.09	0	0.00	15.40	0.1	1,312	0.00%
2023/12/18	2	15.42	2	15.48	15.25	0	1,284	0.00%
2023/12/15	7	15.97	0	0.00	15.80	7	1,203	0.58%
2023/12/14	2	14.70	0	0.00	14.75	2	1,049	0.19%
2023/12/12	0	14.90	0	0.00	14.85	0	1,070	0.00%
2023/12/11	0	0.00	1	15.10	15.20	-1	1,077	-0.09%
2023/12/08	5	15.24	1	15.30	15.10	4	1,086	0.37%
2023/12/07	0	15.40	0	0.00	15.45	0	1,067	0.00%
2023/12/05	1	15.55	0	0.00	15.55	1	1,038	0.10%
2023/12/01	0	0.00	1.1	14.88	14.90	-1.1	988	-0.12%
2023/11/30	0.1	14.60	0	0.00	14.60	0.1	973	0.01%
2023/11/27	0.1	14.55	0	0.00	14.60	0.1	968	0.01%
2023/11/24	1	14.55	0	0.00	14.65	1	945	0.11%
2023/11/22	9	14.19	0	0.00	14.25	9	881	1.02%
2023/11/20	0.1	13.95	5	13.90	13.95	-4.9	845	-0.58%
2023/11/17	0	0.00	1	13.75	13.45	-1	815	-0.12%
2023/11/13	0	0.00	3.1	13.11	13.05	-3.1	810	-0.38%
2023/11/09	0	0.00	3	13.10	13.05	-3	824	-0.36%
2023/11/07	0	0.00	13	13.30	13.25	-13	850	-1.53%
2023/11/03	0	0.00	0.3	13.50	13.30	-0.3	907	-0.03%
2023/11/01	0	0.00	21	13.12	13.15	-21	948	-2.22%
2023/10/31	0.3	13.23	0	0.00	13.10	0.3	960	0.03%
2023/10/25	3	13.45	0	0.00	13.40	3	1,007	0.30%
2023/10/20	3	13.15	15	13.10	13.20	-12	1,011	-1.19%
2023/10/19	0	0.00	0.2	13.40	13.30	-0.2	1,015	-0.02%
2023/10/18	2	13.40	0	0.00	13.40	2	1,020	0.20%
2023/10/17	0	13.85	2	13.80	13.60	-2	1,039	-0.19%
2023/10/13	0	0.00	0.5	13.65	13.80	-0.5	1,041	-0.05%
2023/10/12	0	0.00	2	13.35	13.60	-2	1,038	-0.19%
2023/10/11	5	13.40	2.5	13.41	13.35	2.5	1,033	0.24%
2023/10/06	1	13.40	0	0.00	13.30	1	1,043	0.10%
2023/10/05	0.3	13.45	0	0.00	13.40	0.3	1,052	0.03%
2023/10/04	0	0.00	0	13.65	13.40	0	1,055	0.00%
2023/10/03	0	0.00	0	13.85	13.70	0	1,063	0.00%
2023/10/02	0	0.00	2	13.55	13.65	-2	1,056	-0.19%
2023/09/28	0	13.29	5	13.50	13.45	-5	1,041	-0.48%
2023/09/27	0	13.90	0	0.00	13.85	0	936	0.00%
2023/09/26	1	14.20	0	0.00	14.10	1	932	0.11%
2023/09/20	2	15.05	1	15.05	15.05	1	952	0.11%
2023/09/19	0	0.00	0.4	15.56	15.55	-0.4	945	-0.05%
2023/09/18	1	15.35	0.1	15.35	15.30	0.9	949	0.09%
2023/09/15	0	0.00	0.1	15.30	15.30	-0.1	1,071	0.00%
2023/09/14	1	14.85	0.1	14.90	14.80	0.9	1,150	0.08%
2023/09/13	0	0.00	0.1	14.60	14.55	-0.1	1,158	0.00%
2023/09/06	0	14.15	0	0.00	14.05	0	1,207	0.00%
2023/09/05	0.1	14.31	0.1	14.60	14.35	0	1,214	0.00%
2023/09/04	0	0.00	0.1	14.35	14.45	-0.1	1,218	0.00%
2023/08/30	0.1	13.81	0.2	14.00	13.80	0	1,231	0.00%
2023/08/29	0.2	13.94	0	0.00	13.75	0.2	1,236	0.02%
2023/08/28	0	0.00	2	14.10	14.05	-2	1,266	-0.16%
2023/08/25	0.1	14.30	0	0.00	14.20	0.1	1,274	0.01%
2023/08/24	0.1	14.25	0	0.00	14.25	0.1	1,278	0.00%
2023/08/23	0	14.40	20	14.40	14.35	-20	1,278	-1.56%
2023/08/22	0	14.60	0	0.00	14.50	0	1,295	0.00%
2023/08/21	0.1	14.80	0	0.00	14.85	0.1	1,293	0.01%
2023/08/18	0	14.44	0	0.00	14.45	0	1,300	0.00%
2023/08/17	0	0.00	10	14.35	14.25	-10	1,295	-0.77%
2023/08/16	0	0.00	0.4	14.35	14.25	-0.4	1,292	-0.03%
2023/08/15	10	14.25	11.1	14.38	14.25	-1.1	1,284	-0.09%
2023/08/14	11	14.53	0	0.00	14.45	11	1,279	0.86%
2023/08/10	0.2	15.25	2.5	15.30	15.45	-2.3	1,256	-0.19%
2023/08/09	0	17.05	0	0.00	17.10	0	1,221	0.00%
2023/08/07	0.1	17.01	0	0.00	17.00	0.1	1,190	0.00%
2023/07/28	0	0.00	5	17.15	17.20	-5	1,137	-0.44%
2023/07/27	3	17.10	0	0.00	17.05	3	1,133	0.26%
2023/07/25	1	16.90	0	0.00	16.85	1	1,135	0.09%
2023/07/24	0	16.85	0	0.00	16.80	0	1,144	0.00%
2023/07/21	0	17.24	0	0.00	17.15	0	1,145	0.00%
2023/07/19	4	16.90	1.1	16.75	16.85	2.9	1,151	0.26%
2023/07/18	2	16.35	6	16.67	16.60	-4	1,168	-0.34%
2023/07/14	1	16.85	0	0.00	16.70	1	1,151	0.09%
2023/07/13	2.1	16.92	0	0.00	16.85	2.1	1,159	0.18%
2023/07/12	0	17.15	0	0.00	17.00	0	1,159	0.00%
2023/07/11	1	17.40	0	0.00	17.30	1	1,188	0.09%
2023/07/10	0	17.35	0	0.00	17.55	0	1,219	0.00%
2023/07/07	6	17.29	0	0.00	17.35	6	1,222	0.49%
2023/07/06	5	17.55	0	0.00	17.45	5	1,233	0.41%
2023/07/05	6	17.58	3	17.75	17.65	3	1,229	0.24%
2023/07/04	9	17.67	0	0.00	17.55	9	1,218	0.74%
2023/06/30	1	17.25	5	17.40	17.50	-4	1,201	-0.33%
2023/06/29	1	17.30	0	0.00	17.25	1	1,192	0.08%
2023/06/28	1	17.25	0	0.00	17.25	1	1,197	0.08%
2023/06/27	1	17.25	1	17.55	17.25	0	1,202	0.00%
2023/06/26	10	17.73	6.2	17.65	17.55	3.8	1,192	0.32%
2023/06/21	41	17.79	5	17.90	17.60	36	1,165	3.09%
2023/06/20	1.2	17.71	2	17.15	17.80	-0.8	1,050	-0.08%
2023/06/19	1	16.95	0	0.00	17.05	1	996	0.10%
2023/06/15	0	16.30	0	0.00	16.40	0	1,101	0.00%
2023/06/14	2	16.35	1	16.30	16.40	1	1,129	0.09%
2023/06/13	0	16.59	0	0.00	16.35	0	1,251	0.00%
2023/06/12	0	16.80	0	0.00	16.75	0	1,314	0.00%
2023/06/09	5	17.05	0	0.00	17.05	5	1,383	0.36%
2023/06/08	0	17.10	0	0.00	17.10	0	1,450	0.00%
2023/06/07	5	17.25	0	0.00	17.25	5	1,513	0.33%
2023/05/26	0	17.35	0	0.00	17.20	0	1,647	0.00%
2023/05/24	0	0.00	1	17.80	17.85	-1	1,732	-0.06%
2023/05/23	1	17.60	0	0.00	17.50	1	1,760	0.06%
2023/05/19	0	17.45	0	0.00	17.45	0	1,838	0.00%
2023/05/17	0	17.45	1	17.60	17.45	-1	1,920	-0.05%
2023/05/12	0	17.15	0	0.00	17.20	0	2,000	0.00%
2023/05/11	0	17.15	0	0.00	17.05	0	1,995	0.00%
2023/05/09	0	17.10	0	0.00	17.15	0	2,009	0.00%
2023/05/04	1	17.25	6	17.35	17.30	-5	2,073	-0.24%
2023/05/03	0	17.60	0	0.00	17.50	0	2,113	0.00%
2023/04/27	0	17.30	0	0.00	17.55	0	2,154	0.00%
2023/04/25	0	17.70	0	0.00	17.65	0	2,138	0.00%
2023/04/21	0	17.60	0	0.00	17.65	0	2,107	0.00%
2023/04/20	1	17.90	32.4	17.80	17.80	-31.4	2,147	-1.46%
2023/04/19	0	0.00	1	17.70	17.70	-1	2,140	-0.05%
2023/04/18	3	18.05	1	17.85	17.90	2	2,131	0.09%
2023/04/14	2	18.30	0	0.00	18.25	2	2,103	0.10%
2023/04/13	0	17.95	1	18.40	18.40	-1	2,061	-0.05%
2023/04/12	0	0.00	1	17.95	17.95	-1	2,039	-0.05%
2023/04/11	1	17.55	0	17.53	17.55	1	2,023	0.05%
2023/04/06	0	17.77	0	0.00	17.80	0	2,007	0.00%
2023/03/31	0	0.00	2	18.55	18.30	-2	1,989	-0.10%
2023/03/30	4	18.23	1	18.45	18.30	3	2,007	0.15%
2023/03/29	0	18.20	0	18.15	18.25	0	2,072	0.00%
2023/03/28	1	18.45	1	18.20	18.40	0	2,069	0.00%
2023/03/27	0	0.00	2	18.60	18.55	-2	2,056	-0.10%
2023/03/24	1	18.45	0	0.00	18.45	1	2,057	0.05%
2023/03/23	0	18.75	0	0.00	18.75	0	2,081	0.00%
2023/03/22	2	19.15	2	19.23	19.15	0	2,076	0.00%
2023/03/21	4	19.26	3	18.82	19.15	1	2,070	0.05%
2023/03/16	1.1	17.11	5.5	17.83	17.15	-4.4	1,899	-0.23%
2023/03/15	6	19.27	33	19.12	19.00	-27	1,773	-1.52%
2023/03/14	6	19.91	1	19.65	19.65	5	1,674	0.30%
2023/03/13	6	19.67	4	19.95	20.00	2	1,598	0.13%
2023/03/10	10	19.72	0	0.00	19.50	10	1,523	0.66%
2023/03/09	0.2	19.10	0	0.00	19.15	0.2	1,457	0.01%
2023/03/08	0.5	19.10	1	19.45	19.40	-0.5	1,441	-0.03%
2023/03/07	1	19.15	3.1	19.13	19.25	-2.1	1,424	-0.15%
2023/03/06	0	0.00	1	18.80	18.90	-1	1,386	-0.07%
2023/03/03	1	18.30	0	0.00	18.30	1	1,362	0.07%
2023/03/02	1	18.45	0	0.00	18.35	1	1,347	0.07%
2023/03/01	5	18.30	1	19.10	18.25	4	1,335	0.30%
2023/02/24	12	18.99	3	19.00	19.10	9	1,295	0.69%
2023/02/23	3	18.87	0	0.00	18.60	3	1,231	0.24%
2023/02/21	1	18.40	0.3	18.15	18.15	0.8	1,125	0.07%
2023/02/20	5	18.60	10	18.45	18.80	-5	1,090	-0.46%
2023/02/17	0.1	18.25	1.3	18.38	18.60	-1.2	1,065	-0.12%
2023/02/16	1	18.05	0	0.00	18.10	1	1,032	0.10%
2023/02/15	12.1	17.10	1	17.25	17.20	11.1	975	1.14%
2023/02/14	0.2	16.90	0.3	17.09	17.20	-0.2	941	-0.02%
2023/02/13	1	16.20	0	0.00	16.30	1	889	0.11%
2023/02/10	0	0.00	1	15.90	15.90	-1	871	-0.11%
2023/02/08	0	15.85	0	0.00	15.95	0	854	0.00%
2023/02/07	2	16.00	2	15.90	15.90	0	843	0.00%
2023/02/03	0.2	15.40	7	15.45	15.55	-6.8	796	-0.85%
2023/02/02	2	15.65	0	0.00	15.60	2	785	0.26%
2023/02/01	7	15.60	0	0.00	15.65	7	736	0.95%
2023/01/17	0	0.00	6	14.25	14.25	-6	640	-0.94%
2023/01/13	0	14.10	0	0.00	14.10	0	640	0.00%
2023/01/10	16	14.33	15	14.63	14.10	1	640	0.16%
2023/01/06	3	14.10	3	14.00	14.00	0	583	0.00%
2023/01/05	0	0.00	0.3	13.98	13.90	-0.3	590	-0.05%
2023/01/04	0	0.00	0.2	13.95	13.85	-0.2	594	-0.03%
2022/12/30	0	13.90	0	0.00	13.85	0	590	0.00%
2022/12/29	0	0.00	0	14.00	14.10	0	577	0.00%
2022/12/28	0	13.90	0.2	14.00	13.90	-0.2	580	-0.03%
2022/12/23	0	14.25	0	0.00	14.20	0	575	0.00%
2022/12/21	0	0.00	1	14.50	14.40	-1	554	-0.18%
2022/12/20	0	13.30	0	0.00	13.35	0	486	0.00%
2022/12/19	0	13.50	0	0.00	13.55	0	486	0.00%
2022/12/16	0	13.85	0	0.00	13.80	0	484	0.00%
2022/12/06	0	13.60	0	0.00	13.35	0	443	0.01%
2022/11/15	0	0.00	0.4	12.85	13.20	-0.4	532	-0.07%
2022/11/09	0	0.00	0.1	12.50	12.55	-0.1	668	-0.01%
2022/11/03	0	0.00	0.1	12.50	12.20	-0.1	785	-0.01%
2022/10/31	0.1	12.03	0	0.00	12.05	0.1	796	0.01%
2022/10/28	0	12.08	0	0.00	11.95	0	808	0.00%
2022/10/27	0.1	12.10	0	0.00	12.20	0.1	819	0.01%
2022/10/26	0.2	12.05	0	0.00	12.00	0.2	873	0.02%
2022/10/21	0	11.85	0	0.00	11.85	0	912	0.00%
2022/10/20	0	11.85	0	0.00	12.00	0	911	0.00%
2022/10/19	0	0.00	0.1	12.30	12.20	-0.1	909	-0.01%
2022/10/11	0	12.70	0	0.00	12.60	0	894	0.00%
2022/10/05	0	0.00	0.7	13.20	13.10	-0.7	930	-0.08%
2022/09/30	0.1	12.70	0	0.00	12.70	0.1	930	0.01%
2022/09/28	0.1	12.30	0	12.83	12.20	0	936	0.00%
2022/09/27	0	12.78	0	0.00	12.85	0	941	0.00%
2022/09/26	0.1	13.02	0	0.00	12.80	0.1	952	0.01%
2022/09/22	0.1	13.30	0.1	13.45	13.25	0	970	0.00%
2022/09/21	1	13.65	1	13.75	13.50	0	970	0.00%
2022/09/20	0.1	13.80	1	13.70	13.75	-1	970	-0.10%
2022/09/19	1	14.30	1.1	13.86	13.80	-0.1	974	-0.01%
2022/09/16	0	13.80	0	0.00	13.80	0	961	0.00%
2022/09/14	0.4	13.80	0	0.00	13.70	0.4	968	0.05%
2022/09/13	0	14.00	0	0.00	14.05	0	971	0.00%
2022/09/12	1	14.30	0.3	14.00	14.10	0.7	982	0.07%
2022/09/02	1	13.45	0	0.00	13.40	1	960	0.10%
2022/08/23	0	0.00	1	13.90	14.00	-1	928	-0.11%
2022/08/18	0	0.00	1	14.55	14.35	-1	906	-0.11%
2022/08/17	0	0.00	2	14.30	14.15	-2	866	-0.23%
2022/08/15	1	12.80	13	13.76	13.95	-12	767	-1.56%
2022/08/12	3	12.85	0	0.00	12.70	3	692	0.43%
2022/08/10	0.3	12.20	0	0.00	12.20	0.3	669	0.04%
2022/08/08	8.1	12.10	0	0.00	12.10	8.1	675	1.20%
2022/08/05	0.1	12.40	0.1	12.40	12.35	0	679	0.00%
2022/08/02	22.1	12.95	19	12.53	12.45	3.1	694	0.44%
2022/08/01	0	0.00	1	13.10	13.10	-1	684	-0.15%
2022/07/29	0	0.00	0	11.95	11.95	0	660	0.00%
2022/07/28	0.1	11.95	0.2	12.08	11.80	0	669	-0.01%
2022/07/27	0	12.10	0.1	12.08	12.00	-0.1	672	-0.01%
2022/07/26	10.1	12.15	0	0.00	12.10	10.1	682	1.48%
2022/07/25	0.1	12.35	0	0.00	12.30	0.1	692	0.01%
2022/07/22	0	12.25	0.1	12.30	12.20	-0.1	709	-0.01%
2022/07/21	0.1	12.20	0.1	12.20	12.15	0	743	-0.01%
2022/07/20	0	0.00	0.2	12.22	12.15	-0.2	770	-0.02%
2022/07/19	0.1	11.90	0.1	12.10	12.05	0	803	0.00%
2022/07/18	0	11.79	0	0.00	11.80	0	824	0.01%
2022/07/15	0.4	11.70	1	11.65	11.65	-0.6	839	-0.07%
2022/07/14	1.5	12.05	0	0.00	11.95	1.5	864	0.17%
2022/07/13	0	0.00	0.1	13.30	13.45	-0.1	882	-0.01%
2022/07/12	0.2	12.83	0	0.00	12.75	0.2	913	0.02%
2022/07/08	0	13.30	0	0.00	13.25	0	1,218	0.00%
2022/07/07	1	12.70	0	0.00	12.95	1	1,313	0.08%
2022/07/06	0	0.00	0.1	12.81	12.65	-0.1	1,345	-0.01%
2022/07/05	2	13.10	2.2	13.20	13.25	-0.2	1,367	-0.01%
2022/07/04	6	12.74	1	12.75	12.75	5	1,376	0.37%
2022/07/01	0.1	12.92	15	12.95	12.55	-14.9	1,385	-1.07%
2022/06/30	1	13.10	0	0.00	13.20	1	1,376	0.07%
2022/06/29	0.1	13.70	0	0.00	13.60	0.1	1,369	0.01%
2022/06/23	0.2	13.42	3	13.30	13.50	-2.9	1,417	-0.20%
2022/06/22	0.1	13.55	0	0.00	13.45	0.1	1,420	0.01%
2022/06/21	0	13.95	2	13.70	13.90	-2	1,430	-0.14%
2022/06/20	0.2	13.89	0	0.00	13.45	0.2	1,435	0.02%
2022/06/17	0.1	14.40	0	0.00	14.45	0.1	1,463	0.01%
2022/06/16	0.1	14.90	0	0.00	14.70	0.1	1,508	0.00%
2022/06/15	0.1	15.20	0	0.00	15.05	0.1	1,513	0.01%
2022/06/14	0.3	15.00	0	0.00	14.90	0.3	1,514	0.02%
2022/06/13	1.4	15.10	0	0.00	15.05	1.4	1,520	0.09%
2022/06/10	0.4	15.65	1	15.45	15.55	-0.6	1,532	-0.04%
2022/06/09	0	15.80	0	0.00	15.75	0	1,557	0.00%
2022/06/06	0	0.00	0.1	16.00	15.90	-0.1	1,624	-0.01%
2022/05/31	0.1	15.85	0	0.00	15.80	0.1	1,803	0.00%
2022/05/30	1	16.05	0	0.00	16.00	1	1,837	0.05%
2022/05/27	0	0.00	0.2	15.93	15.85	-0.2	1,907	-0.01%
2022/05/26	0	15.85	0.1	15.93	15.80	-0.1	1,974	-0.01%
2022/05/24	0	15.75	0.1	15.70	15.60	-0.1	2,016	0.00%
2022/05/20	0.1	15.71	1.2	15.72	15.75	-1.1	2,042	-0.06%
2022/05/19	0.1	15.48	0	0.00	15.60	0.1	2,103	0.00%
2022/05/18	0	0.00	0.1	16.10	15.95	-0.1	2,102	0.00%
2022/05/17	0	15.60	0.1	15.65	15.65	0	2,099	0.00%
2022/05/16	0	0.00	0	15.50	15.40	0	2,098	0.00%
2022/05/13	0	0.00	3.1	15.38	15.30	-3.1	2,098	-0.15%
2022/05/12	1.1	15.10	0	0.00	14.95	1.1	2,098	0.05%
2022/05/11	0.5	15.55	1	15.55	15.60	-0.5	2,095	-0.02%
2022/05/10	0.1	15.55	0	0.00	15.70	0.1	2,116	0.00%
2022/05/09	4.1	15.51	0	0.00	15.45	4.1	2,179	0.19%
2022/05/06	0.2	16.37	4	16.28	16.40	-3.9	2,149	-0.18%
2022/05/05	0	17.00	0	0.00	16.85	0	2,155	0.00%
2022/05/04	0.1	16.80	0	0.00	16.75	0.1	2,156	0.00%
2022/05/03	2.1	16.56	0	0.00	16.80	2.1	2,159	0.09%
2022/04/29	0	0.00	0.7	16.99	16.85	-0.7	2,162	-0.03%
2022/04/28	0.4	16.96	2.3	16.93	16.95	-1.9	2,162	-0.09%
2022/04/27	2.3	16.77	1.4	17.35	16.90	0.9	2,156	0.04%
2022/04/26	0.2	17.30	0	0.00	17.20	0.2	2,128	0.01%
2022/04/25	2.2	17.59	2	17.80	17.60	0.2	2,108	0.01%
2022/04/22	1	18.55	1	18.60	18.55	0	2,078	0.00%
2022/04/21	3	18.68	0	0.00	18.60	3	2,066	0.15%
2022/04/20	4	18.91	0	0.00	18.85	4	2,076	0.19%
2022/04/18	0	0.00	20	19.55	19.05	-20	2,041	-0.98%
2022/04/15	0	0.00	9	20.27	20.00	-9	2,010	-0.45%
2022/04/14	25	20.69	6	21.03	20.40	19	1,964	0.97%
2022/04/13	0	0.00	2	20.10	20.50	-2	1,734	-0.12%
2022/04/12	0	0.00	6	19.58	19.55	-6	1,644	-0.36%
2022/04/07	0	0.00	4	18.93	18.85	-4	1,583	-0.25%
2022/03/31	1	19.55	4	19.44	19.35	-3	1,591	-0.19%
2022/03/30	0	0.00	1	19.40	19.60	-1	1,597	-0.06%
2022/03/24	0	0.00	1	19.95	19.95	-1	1,688	-0.06%
2022/03/23	1	19.90	0	0.00	19.80	1	1,725	0.06%
2022/03/22	5	19.96	2	20.05	20.00	3	1,714	0.17%
2022/03/21	4	19.98	12	19.92	19.95	-8	1,673	-0.48%
2022/03/18	0	0.00	1	19.20	19.25	-1	1,639	-0.06%
2022/03/17	0	0.00	1	19.00	19.05	-1	1,650	-0.06%
2022/03/16	1	18.90	1	19.35	18.80	0	1,663	0.00%
2022/03/15	1	19.15	0	0.00	19.10	1	1,661	0.06%
2022/03/14	0	0.00	5	19.85	19.80	-5	1,672	-0.30%
2022/03/09	1	18.80	0	0.00	18.80	1	1,641	0.06%
2022/03/08	21	19.19	4	19.35	18.45	17	1,629	1.04%
2022/03/07	2	19.90	2	19.95	19.80	0	1,539	0.00%
2022/03/04	10	19.75	0	0.00	19.60	10	1,486	0.67%
2022/03/02	1	20.20	20	20.24	20.05	-19	1,460	-1.30%
2022/03/01	4.1	19.82	10	19.85	19.45	-5.9	1,416	-0.42%
2022/02/24	1	18.60	2	18.30	18.25	-1	1,417	-0.07%
2022/02/21	12	19.33	0	0.00	19.15	12	1,430	0.84%
2022/02/16	5	18.35	0	0.00	18.40	5	1,449	0.34%
2022/02/11	0	0.00	16	19.20	18.95	-16	1,540	-1.04%
2022/02/10	17	19.06	0	0.00	19.10	17	1,587	1.07%
2022/02/09	0	0.00	30	19.66	19.40	-30	1,647	-1.82%
2022/01/26	0	0.00	1	17.20	17.30	-1	1,606	-0.06%
2022/01/25	1	17.30	1	17.25	17.10	0	1,614	0.00%
2022/01/21	0	0.00	1	18.15	18.00	-1	1,627	-0.06%
2022/01/20	0	0.00	1	18.15	18.20	-1	1,632	-0.06%
2022/01/19	0	0.00	1	18.10	17.95	-1	1,625	-0.06%
2022/01/17	0	0.00	1	18.05	18.20	-1	1,646	-0.06%
2022/01/14	0	0.00	1	18.10	18.20	-1	1,684	-0.06%
2022/01/13	1	18.50	3.5	18.60	18.55	-2.5	1,708	-0.15%
2022/01/12	0	0.00	0.1	18.20	18.15	-0.1	1,697	-0.01%
2022/01/11	2	18.40	0	0.00	18.30	2	1,697	0.12%
2022/01/10	12	18.73	0	0.00	18.70	12	1,705	0.70%
2022/01/04	4	19.75	0	0.00	19.80	4	1,779	0.22%
2022/01/03	1	20.00	0	0.00	19.95	1	1,800	0.06%
2021/12/30	12	19.90	16	20.00	19.95	-4	1,830	-0.22%
2021/12/29	4	19.93	0	0.00	20.00	4	1,846	0.22%
2021/12/27	0	0.00	2	20.05	20.05	-2	1,926	-0.10%
2021/12/23	0	0.00	2	20.45	20.45	-2	1,959	-0.10%
2021/12/21	14	20.41	17	20.55	20.70	-3	1,975	-0.15%
2021/12/20	9	21.00	53	20.66	21.00	-44	1,917	-2.29%
2021/12/08	1	20.75	1	20.25	20.15	0	1,963	0.00%
2021/12/01	0	0.00	5.6	19.97	20.00	-5.6	2,037	-0.27%
2021/11/30	0	19.60	1	19.65	19.85	-1	2,070	-0.05%
2021/11/29	0	19.40	0	0.00	19.50	0	2,096	0.00%
2021/11/26	2	19.85	0	0.00	19.95	2	2,145	0.09%
2021/11/25	4	20.58	0	0.00	20.40	4	2,232	0.18%
2021/11/24	10	20.50	1	20.10	20.55	9	2,229	0.40%
2021/11/23	6.5	19.68	4	20.08	19.65	2.5	2,202	0.11%
2021/11/22	1	19.45	0.3	19.17	19.45	0.8	2,332	0.03%
2021/11/19	14	19.42	2	19.50	19.15	12	2,368	0.51%
2021/11/18	2	19.65	0	0.00	19.65	2	2,383	0.08%
2021/11/17	4	19.70	0	0.00	19.75	4	2,419	0.17%
2021/11/16	16	19.90	0	0.00	19.75	16	2,446	0.65%
2021/11/15	0	0.00	6	20.15	20.15	-6	2,448	-0.25%
2021/11/12	2	20.60	2	20.65	20.65	0	2,513	0.00%
2021/11/11	2	21.25	6	21.50	20.90	-4	2,566	-0.16%
2021/11/10	1	20.65	0	0.00	20.70	1	2,548	0.04%
2021/11/09	12	20.60	0	0.00	20.90	12	2,623	0.46%
2021/11/08	1	21.50	1.3	20.99	21.30	-0.3	2,693	-0.01%
2021/10/29	0	0.00	1	20.35	20.40	-1	2,856	-0.04%
2021/10/28	1	20.30	2	20.60	20.50	-1	2,868	-0.03%
2021/10/27	0	0.00	1	20.30	20.25	-1	2,919	-0.03%
2021/10/26	1	20.60	1	20.50	20.40	0	3,044	0.00%
2021/10/21	0	0.00	1	21.25	21.00	-1	3,291	-0.03%
2021/10/19	1	21.10	1	21.15	20.90	0	3,450	0.00%
2021/10/18	6	20.99	6	20.97	21.00	0	3,613	0.00%
2021/10/15	1	21.05	2	20.85	20.70	-1	3,817	-0.03%
2021/10/14	2	20.53	1	20.45	20.80	1	4,028	0.02%
2021/10/13	6	19.78	1	20.40	19.80	5	4,383	0.11%
2021/10/07	0	0.00	0.5	20.95	21.50	-0.5	5,189	-0.01%
2021/10/06	1	21.65	1	20.70	20.55	0	5,968	0.00%
2021/10/05	2	20.15	3	20.33	21.50	-1	7,003	-0.01%
2021/10/04	5	20.35	2	20.35	20.20	3	7,529	0.04%
2021/10/01	3	22.72	3	21.77	21.80	0	8,183	0.00%
2021/09/30	2	22.45	3	22.65	23.05	-1	8,667	-0.01%
2021/09/29	0.2	22.07	0	0.00	22.00	0.2	9,754	0.00%
2021/09/28	0.2	22.20	0	0.00	22.30	0.2	10,657	0.00%
2021/09/27	0	0.00	2	22.85	22.60	-2	11,223	-0.02%
2021/09/24	0.2	22.15	0	0.00	22.15	0.2	12,434	0.00%
2021/09/23	1	21.80	1	21.95	21.85	0	12,779	0.00%
2021/09/22	5.4	21.98	2	22.00	21.40	3.4	13,972	0.02%
2021/09/17	1	23.55	1	23.20	23.40	0	14,650	0.00%
2021/09/16	17.1	23.29	0	0.00	23.20	17.1	15,001	0.11%
2021/09/15	0.2	23.70	2	23.55	23.70	-1.9	15,401	-0.01%
2021/09/14	2	23.75	0	0.00	23.80	2	16,146	0.01%
2021/09/13	0	23.95	1	24.75	24.50	-1	16,262	-0.01%
2021/09/10	2	24.35	0	0.00	23.75	2	16,320	0.01%
2021/09/09	1	23.50	4.1	24.01	24.20	-3.1	16,474	-0.02%
2021/09/08	3.1	23.55	0.1	24.00	23.55	3	16,626	0.02%
2021/09/07	5	24.25	0	0.00	24.05	5	16,740	0.03%
2021/09/06	0	0.00	2	25.10	24.15	-2	16,819	-0.01%
2021/09/02	10	25.30	0	0.00	25.20	10	16,917	0.06%
2021/09/01	4	26.53	1	27.25	26.40	3	16,973	0.02%
2021/08/31	5	26.71	7	26.84	26.75	-2	17,004	-0.01%
2021/08/27	1	25.90	2	25.85	25.95	-1	17,679	-0.01%
2021/08/26	10	27.25	16	27.02	26.10	-6	17,835	-0.03%
2021/08/25	2	25.35	2	25.58	25.40	0	18,075	0.00%
2021/08/24	1	25.80	1	25.90	25.60	0	18,329	0.00%
2021/08/23	5	25.92	11	25.96	25.45	-6	18,911	-0.03%
2021/08/20	6	24.62	4	24.88	24.90	2	19,162	0.01%
2021/08/19	4	25.20	0.1	25.35	24.50	4	19,463	0.02%
2021/08/18	5.1	23.94	3.6	24.88	25.85	1.5	19,469	0.01%
2021/08/17	12.5	25.35	2	24.85	24.25	10.5	19,438	0.05%
2021/08/16	6.1	26.07	6	26.23	26.10	0.1	19,460	0.00%
2021/08/13	14.1	26.93	0	0.00	26.75	14.1	19,555	0.07%
2021/08/12	6	27.27	17.9	27.23	28.40	-11.9	19,668	-0.06%
2021/08/11	18.3	26.92	15.1	27.68	26.25	3.2	19,728	0.02%
2021/08/10	11.1	27.23	1	27.10	27.00	10.1	19,768	0.05%
2021/08/09	2.2	27.91	3.4	28.14	27.50	-1.2	19,854	-0.01%
2021/08/06	7	27.26	16	27.88	27.35	-9	19,920	-0.05%
2021/08/05	16.3	27.24	3	27.77	27.20	13.3	20,080	0.07%
2021/08/04	2.3	28.67	2	28.30	28.30	0.3	20,197	0.00%
2021/08/03	4.3	28.87	1	28.75	28.75	3.3	20,777	0.02%
2021/08/02	2.1	28.95	3	29.02	29.35	-0.9	21,196	0.00%
2021/07/30	13	29.65	18.3	29.92	28.70	-5.3	21,203	-0.02%
2021/07/29	5	28.72	20.5	28.22	29.20	-15.5	21,152	-0.07%
2021/07/28	11.3	27.63	14	28.68	27.60	-2.7	21,127	-0.01%
2021/07/27	33.6	28.38	22.2	28.25	27.80	11.4	21,060	0.05%
2021/07/26	1.1	29.39	1	29.25	29.40	0.1	21,034	0.00%
2021/07/23	6.1	29.05	24.1	29.14	29.00	-18	21,075	-0.09%
2021/07/22	27.2	28.90	15	28.89	28.25	12.2	21,086	0.06%
2021/07/21	19	30.64	15	30.10	29.30	4	21,006	0.02%
2021/07/20	33.1	31.89	21	31.46	31.25	12.1	20,880	0.06%
2021/07/19	19	32.71	44	32.46	32.20	-25	20,817	-0.12%
2021/07/16	19.1	31.21	19.2	31.46	30.95	-0.1	21,167	0.00%
2021/07/15	28.2	31.39	32.1	31.53	32.00	-3.9	21,873	-0.02%
2021/07/14	39	30.82	81.1	30.97	29.70	-42.1	22,403	-0.19%
2021/07/13	95.2	33.73	13.4	34.06	32.60	81.8	22,402	0.37%
2021/07/12	16	35.78	47.6	35.79	36.20	-31.6	21,892	-0.14%
2021/07/09	38	33.28	28	33.91	33.10	10	21,079	0.05%
2021/07/08	39.2	33.32	41.2	33.50	32.75	-2	20,867	-0.01%
2021/07/07	42.1	32.87	46	31.89	31.90	-3.9	20,350	-0.02%
2021/07/06	71	33.55	58	33.62	32.95	13	20,180	0.06%
2021/07/05	29	31.02	37.5	31.76	32.25	-8.5	19,822	-0.04%
2021/07/02	29.5	31.11	38.5	29.70	29.35	-9	19,036	-0.05%
2021/07/01	116.1	32.89	97.4	31.58	30.50	18.7	18,846	0.10%	大買/
2021/06/30	38	31.62	31.1	32.10	32.10	6.9	17,852	0.04%
2021/06/29	75.2	28.30	88	28.78	29.20	-12.8	17,581	-0.07%
2021/06/28	9	25.97	38	26.50	26.55	-29	16,386	-0.18%
2021/06/25	10	24.41	14	24.29	24.15	-4	15,698	-0.03%
2021/06/24	52	23.53	55	23.90	23.55	-3	15,425	-0.02%
2021/06/23	84.3	24.16	38	23.68	22.50	46.3	15,035	0.31%
2021/06/22	1	22.35	20	22.97	23.10	-19	14,389	-0.13%
2021/06/21	9	21.29	9	21.24	21.00	0	14,239	0.00%
2021/06/18	3	22.58	1.1	22.66	22.25	1.9	14,146	0.01%
2021/06/17	4	23.04	35	22.91	22.60	-31	13,965	-0.22%
2021/06/16	0	0.00	2	22.65	22.35	-2	13,797	-0.01%
2021/06/15	12	23.02	16.1	22.85	23.20	-4.1	13,671	-0.03%
2021/06/11	6	22.29	8	22.46	22.25	-2	13,574	-0.01%
2021/06/10	4	22.28	22	21.67	22.40	-18	13,538	-0.13%
2021/06/09	19	22.57	23	22.10	22.15	-4	13,454	-0.03%
2021/06/08	3.1	23.04	5	22.50	22.65	-2	13,374	-0.01%
2021/06/07	7.1	22.76	12.1	22.43	22.35	-5	13,323	-0.04%
2021/06/04	71	25.08	91	25.14	24.10	-20	13,090	-0.15%
2021/06/03	27	24.34	11.3	24.11	24.30	15.7	12,625	0.12%
2021/06/02	59	24.71	48.5	24.82	24.25	10.5	12,471	0.08%
2021/06/01	4.3	23.33	2	24.05	24.00	2.3	12,187	0.02%
2021/05/31	50.5	24.96	60	24.48	23.70	-9.5	12,146	-0.08%
2021/05/28	37	22.85	41	23.39	23.40	-4	11,534	-0.03%
2021/05/27	2	21.00	5.3	21.23	21.30	-3.3	11,250	-0.03%
2021/05/26	0	0.00	7	19.35	19.40	-7	10,963	-0.06%
2021/05/25	7.1	19.60	27	19.37	19.35	-19.9	10,938	-0.18%
2021/05/24	25	19.73	1	19.65	19.50	24	10,934	0.22%
2021/05/21	9.1	19.92	2	20.38	19.85	7.1	10,970	0.06%
2021/05/20	4.1	20.01	3	19.72	19.25	1.1	10,847	0.01%
2021/05/19	23	19.03	16	19.40	19.60	7	10,659	0.07%
2021/05/18	8	16.96	0	0.00	17.85	8	10,524	0.08%
2021/05/17	13	16.38	6	16.31	16.25	7	10,432	0.07%
2021/05/14	5.1	18.33	20	17.99	18.05	-14.9	10,325	-0.14%
2021/05/13	4	19.73	15	19.84	19.65	-11	10,187	-0.11%
2021/05/12	27.1	22.40	22	22.18	21.80	5.1	9,980	0.05%
2021/05/11	86	25.70	59	25.67	24.20	27	9,820	0.27%
2021/05/10	31	24.28	24	24.68	25.30	7	9,217	0.08%
2021/05/07	6	21.78	0	0.00	23.00	6	8,785	0.07%
2021/05/06	4	22.69	6	22.73	22.80	-2	8,730	-0.02%
2021/05/05	19	21.07	3	20.70	21.50	16	8,660	0.18%
2021/05/04	7	20.25	8	21.15	20.25	-1	8,620	-0.01%
2021/05/03	31	23.24	1	23.45	22.50	30	8,583	0.35%
2021/04/29	4	22.50	13.5	22.71	23.00	-9.5	8,525	-0.11%
2021/04/28	10	21.72	14	21.96	21.65	-4	8,415	-0.05%
2021/04/27	9	22.93	4	22.90	22.70	5	8,300	0.06%
2021/04/26	2	23.58	19	23.19	23.25	-17	8,224	-0.21%
2021/04/23	12.3	23.05	12	22.86	23.20	0.3	8,150	0.00%
2021/04/22	40	26.23	38.1	26.19	25.20	1.9	8,003	0.02%
2021/04/21	136.2	24.12	122.1	24.31	24.40	14.1	7,276	0.19%	大買/大賣/
2021/04/20	104.6	21.64	151	21.76	23.35	-46.4	6,402	-0.72%	大買/大賣/
2021/04/19	41	20.61	22	21.06	21.25	19	5,609	0.34%
2021/04/16	50	19.02	79.3	19.29	19.35	-29.3	5,251	-0.56%
2021/04/15	7	17.48	6	17.78	17.60	1	4,979	0.02%
2021/04/14	20	17.12	25	17.51	16.85	-5	4,771	-0.10%
2021/04/13	64	16.80	9	16.90	16.75	55	4,518	1.22%
2021/04/12	62	17.06	21	17.05	17.35	41	4,601	0.89%
2021/04/09	65.2	16.97	46	16.54	16.60	19.2	4,383	0.44%
2021/04/08	6	16.00	2	16.28	16.30	4	3,741	0.11%
2021/04/07	23	14.10	23	14.27	14.85	0	4,306	0.00%
2021/04/06	34	13.22	23	13.47	13.50	11	4,078	0.27%
2021/04/01	0	0.00	4	12.56	12.30	-4	3,897	-0.10%
2021/03/31	0	0.00	2	12.10	12.15	-2	3,866	-0.05%
2021/03/29	4	12.40	5	12.54	12.45	-1	4,096	-0.02%
2021/03/25	5	12.35	7	12.06	11.95	-2	4,568	-0.04%
2021/03/16	5	12.00	0	0.00	11.75	5	5,572	0.09%
2021/03/15	0	0.00	1	12.05	12.05	-1	5,586	-0.02%
2021/03/12	0	0.00	7	12.14	12.10	-7	5,616	-0.12%
2021/03/10	3	12.15	0	0.00	12.05	3	5,598	0.05%
2021/03/09	3	12.15	5	12.33	12.15	-2	5,602	-0.04%
2021/03/05	4	11.81	6	12.18	11.90	-2	5,542	-0.04%
2021/03/04	23	11.98	39	12.06	12.00	-16	5,545	-0.29%
2021/03/03	0	0.00	1	11.20	11.20	-1	5,308	-0.02%
2021/02/25	4	11.25	0	0.00	11.30	4	5,338	0.07%
2021/02/24	7	11.34	2	11.15	11.20	5	5,376	0.09%
2021/02/23	1	11.60	3	11.95	11.95	-2	5,310	-0.04%
2021/02/18	1	11.00	3	11.00	11.15	-2	5,161	-0.04%
2021/02/17	0	0.00	1	10.45	11.00	-1	5,295	-0.02%
2021/02/04	1	10.05	0	0.00	10.10	1	5,256	0.02%
2021/01/22	1	10.75	1.1	10.69	10.75	-0.1	5,157	0.00%
2021/01/20	0	0.00	6	10.55	10.10	-6	5,119	-0.12%
2021/01/14	3	11.15	0	0.00	11.15	3	5,011	0.06%
2021/01/13	5	11.00	0	0.00	11.20	5	4,993	0.10%
2021/01/12	2	11.15	3	10.95	10.90	-1	4,965	-0.02%
2021/01/11	0	0.00	36	11.60	11.55	-36	4,910	-0.73%
2021/01/08	2	11.60	0	0.00	11.65	2	4,885	0.04%
2021/01/07	2	12.00	1	11.80	11.90	1	4,850	0.02%
2021/01/06	42	12.80	14	11.87	11.85	28	4,814	0.58%
2021/01/05	6	12.93	1	13.35	12.50	5	4,696	0.11%
2021/01/04	6	12.38	3.4	12.66	12.50	2.6	4,432	0.06%
2020/12/31	10	12.48	7	12.40	12.35	3	4,300	0.07%
2020/12/30	35	13.01	9	12.99	12.75	26	4,185	0.62%
2020/12/29	4	11.35	2	12.00	12.00	2	3,487	0.06%
2020/12/28	0	0.00	1	11.05	10.95	-1	3,324	-0.03%
2020/12/25	0	0.00	10	11.25	11.20	-10	3,256	-0.31%
2020/12/24	3	11.27	38	11.72	11.40	-35	3,198	-1.09%
2020/12/23	38	11.65	0	0.00	11.70	38	3,103	1.22%
2020/12/22	85	12.43	56	12.78	11.80	29	2,896	1.00%
2020/12/21	40.4	11.37	46	11.68	11.85	-5.6	2,536	-0.22%
2020/12/18	5	11.00	0	0.00	10.80	5	2,337	0.21%
2020/12/17	1.1	10.86	0	0.00	11.00	1.1	2,251	0.05%
2020/12/15	7	11.53	31	11.97	11.25	-24	2,159	-1.11%
2020/12/14	2	11.50	2	11.70	11.80	0	1,997	0.00%
2020/12/11	88	11.91	58	11.51	11.35	30	1,873	1.60%
2020/12/10	3	11.08	1	10.70	11.10	2	1,542	0.13%
2020/12/09	0	0.00	1	10.20	10.10	-1	1,343	-0.07%
2020/12/08	1	10.00	0	0.00	9.98	1	1,502	0.07%
2020/12/07	3	9.65	0	0.00	9.64	3	1,502	0.20%
2020/12/03	0	0.00	5	9.66	9.67	-5	1,531	-0.33%
2020/12/02	0	0.00	1	9.80	9.74	-1	1,550	-0.06%
2020/11/30	1	9.68	0	0.00	10.10	1	1,484	0.07%
2020/11/27	5	9.28	0	0.00	9.34	5	1,361	0.37%
2020/11/26	1	9.28	0	0.00	9.30	1	1,338	0.07%
2020/11/25	0	0.00	17	9.25	9.32	-17	1,337	-1.27%
2020/11/23	0	0.00	0.2	8.91	9.05	-0.2	1,261	-0.02%
2020/11/19	6	8.70	0	0.00	8.69	6	1,201	0.50%
2020/11/10	0	0.00	1	8.39	8.39	-1	980	-0.10%
2020/11/03	0	0.00	0.1	8.14	8.17	-0.1	967	-0.01%
2020/10/14	3	8.52	0	0.00	8.64	3	958	0.31%
2020/09/24	3	8.45	0	0.00	8.33	3	988	0.30%
2020/09/18	0	0.00	1	9.15	9.06	-1	973	-0.10%
2020/09/14	1	9.00	0	0.00	8.98	1	907	0.11%
2020/09/11	5	9.24	9	9.21	9.20	-4	854	-0.47%
2020/08/10	0	0.00	1	7.70	7.70	-1	760	-0.13%
2020/08/05	0	0.00	1	7.83	7.99	-1	761	-0.13%
2020/06/02	2	7.98	0	0.00	7.98	2	698	0.29%
2020/03/17	0	0.00	1	6.19	6.00	-1	336	-0.30%
2020/03/10	0	0.00	3	7.02	7.00	-3	215	-1.39%
2020/03/09	1	7.00	0	0.00	6.90	1	188	0.53%
2019/03/29	0	0.00	1	8.18	8.17	-1	183	-0.54%
2019/01/29	1	8.05	0	0.00	8.06	1	102	0.97%
2018/12/05	0	0.00	2	8.25	8.28	-2	181	-1.10%
2018/10/17	0	0.00	26	8.46	8.30	-26	248	-10.46%
2018/10/16	0	0.00	25	8.44	8.40	-25	245	-10.20%
2018/10/12	0	0.00	10	8.41	8.40	-10	248	-4.02%
2018/10/09	9	8.93	0	0.00	8.91	9	240	3.75%
2018/10/02	17	9.18	0	0.00	9.19	17	250	6.80%
2018/09/27	1	9.30	0	0.00	9.30	1	264	0.38%
2018/09/26	4	9.31	0	0.00	9.29	4	266	1.50%
2018/09/25	3	9.39	0	0.00	9.27	3	268	1.12%
2018/09/21	7	9.28	0	0.00	9.34	7	268	2.60%
2018/09/20	10	9.31	0	0.00	9.32	10	290	3.45%
2018/09/18	10	9.04	0	0.00	9.02	10	323	3.09%
2018/08/22	0	0.00	0	9.40	9.40	0	694	-0.01%
2018/07/27	3	9.35	0	0.00	9.41	3	735	0.41%
2018/06/08	2	11.00	0	0.00	11.00	2	1,117	0.18%
2018/04/24	0	0.00	1	10.95	10.90	-1	2,256	-0.04%
2018/04/23	0	0.00	4	11.10	11.15	-4	2,292	-0.17%
2018/04/19	1	11.10	0	0.00	11.00	1	2,383	0.04%
2018/04/03	2	11.45	0	0.00	11.35	2	3,192	0.06%
2018/03/22	0	0.00	8	11.00	11.00	-8	3,279	-0.24%
2018/03/20	2	10.90	0	0.00	10.85	2	3,226	0.06%
2018/03/19	8	10.75	0	0.00	10.70	8	3,212	0.25%
2018/03/06	0	10.55	0	0.00	10.55	0	3,052	0.00%
2018/03/01	0	0.00	30	11.95	11.90	-30	2,856	-1.05%
2018/02/27	0	0.00	10	11.15	11.00	-10	2,638	-0.38%
2018/02/09	3	10.55	8	10.20	10.70	-5	2,517	-0.20%
2018/02/07	0	0.00	5	10.80	10.60	-5	2,493	-0.20%
2018/02/02	3	11.45	0	0.00	11.15	3	2,439	0.12%
2018/02/01	0	0.00	15	11.30	11.10	-15	2,272	-0.66%
2018/01/31	0	0.00	2	11.25	11.40	-2	2,263	-0.09%
2018/01/25	0	0.00	2	11.13	10.95	-2	2,323	-0.09%
2018/01/24	1	10.80	0	0.00	10.90	1	2,268	0.04%
2018/01/22	0	0.00	1	10.45	10.60	-1	2,187	-0.05%
2018/01/19	2	10.35	0	0.00	10.35	2	2,163	0.09%
2018/01/15	1	10.80	0	0.00	10.65	1	2,023	0.05%
2018/01/12	17	11.10	0	0.00	11.05	17	1,960	0.87%
2018/01/11	9	11.46	3	11.20	10.95	6	1,880	0.32%
2018/01/10	1	10.45	1	11.35	11.35	0	1,552	0.00%
2018/01/08	2	10.35	0	0.00	10.50	2	1,173	0.17%
2018/01/02	2	10.20	20	10.25	10.25	-18	1,069	-1.68%