環泰 (4207)-國泰-敦南券商分點個股進出

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

環泰

(4207)

可現股當沖

股價
19.05
漲跌
▼0.35
漲幅
-1.80%
成交量
632張
產業
上櫃食品工業類股
54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

環泰 (4207)籌碼相關－國泰-敦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

國泰-敦南券商分點個股進出
國泰-敦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
2024/04/19	4.8	18.85	2.6	18.89	19.05	2.2	417	0.52%
2024/04/18	0.2	19.30	1	19.30	19.40	-0.8	410	-0.19%
2024/04/17	0.4	19.46	4.1	19.35	19.35	-3.7	416	-0.89%
2024/04/16	5.7	19.20	4	19.35	19.20	1.7	411	0.41%
2024/04/15	2.7	19.68	11.1	19.60	19.60	-8.4	404	-2.09%
2024/04/12	2.4	19.20	4.6	19.17	19.20	-2.2	394	-0.56%
2024/04/11	13	19.24	3.3	19.11	19.30	9.7	390	2.49%
2024/04/10	6	19.17	1	19.15	19.15	5	382	1.31%
2024/04/09	20.3	19.12	10.4	19.04	19.10	9.9	376	2.62%
2024/04/08	2	18.72	65.1	18.42	18.75	-63.1	362	-17.39%
2024/04/03	1	18.25	1.2	18.26	18.20	-0.2	349	-0.05%
2024/04/02	2.1	18.30	7	18.21	18.30	-4.9	351	-1.39%
2024/04/01	2	18.13	0.3	18.28	18.20	1.7	348	0.49%
2024/03/29	2	18.20	3	18.20	18.25	-1	341	-0.30%
2024/03/28	3.1	18.19	1.4	18.26	18.20	1.7	340	0.50%
2024/03/27	64.4	18.40	2.1	18.31	18.40	62.3	335	18.54%
2024/03/26	7.2	18.31	3	18.32	18.35	4.2	329	1.27%
2024/03/25	11	18.22	0.1	18.35	18.25	10.9	320	3.40%
2024/03/22	2.3	18.14	1	18.15	18.25	1.3	312	0.42%
2024/03/21	3.1	18.24	0	0.00	18.25	3.1	306	1.02%
2024/03/20	0.1	18.30	0.2	18.30	18.20	-0.1	306	-0.04%
2024/03/19	27.5	18.21	2	18.25	18.40	25.5	304	8.37%
2024/03/18	3.1	18.37	2	18.35	18.35	1	294	0.35%
2024/03/15	19.5	18.38	4.3	18.42	18.35	15.2	300	5.06%
2024/03/14	6.7	18.30	2.3	18.34	18.30	4.5	289	1.55%
2024/03/13	13.3	18.24	4.4	18.21	18.20	8.9	300	2.97%
2024/03/12	10.5	18.22	10.7	18.15	18.30	-0.2	301	-0.08%
2024/03/11	11.1	18.13	10.3	18.13	18.20	0.8	292	0.29%
2024/03/08	5.6	17.40	15.1	17.40	17.60	-9.4	269	-3.50%
2024/03/07	8.1	17.47	0	0.00	17.50	8.1	267	3.03%
2024/03/06	6.2	17.51	2	17.45	17.55	4.2	268	1.56%
2024/03/05	0.4	17.41	43	17.42	17.45	-42.6	269	-15.80%
2024/03/04	8.2	17.50	1	17.55	17.50	7.2	268	2.67%
2024/03/01	0.1	17.30	0.3	17.30	17.30	-0.2	264	-0.06%
2024/02/29	0.1	17.26	0	0.00	17.30	0.1	264	0.02%
2024/02/27	3.3	17.25	2	17.25	17.20	1.3	268	0.49%
2024/02/26	0.1	17.27	0	0.00	17.30	0.1	264	0.06%
2024/02/23	0.2	17.37	0.1	17.35	17.30	0.1	267	0.02%
2024/02/22	3.6	17.27	0.1	17.30	17.35	3.5	276	1.27%
2024/02/21	6.1	17.29	4.4	17.31	17.35	1.7	277	0.60%
2024/02/20	7	17.33	2	17.40	17.25	5	274	1.83%
2024/02/19	21.4	17.47	3.5	17.44	17.35	17.8	272	6.54%
2024/02/16	7.2	17.18	8.7	17.19	17.30	-1.5	273	-0.54%
2024/02/15	7.2	16.96	1	17.00	17.00	6.2	275	2.25%
2024/02/05	0	0.00	3.2	16.68	16.75	-3.2	276	-1.14%
2024/02/02	0.1	16.55	0	0.00	16.60	0.1	278	0.02%
2024/02/01	1.2	16.60	2	16.70	16.60	-0.8	282	-0.27%
2024/01/31	0	0.00	1	16.75	16.70	-1	292	-0.34%
2024/01/30	3	16.50	0	16.60	16.70	3	295	1.02%
2024/01/29	4	16.50	1.1	16.55	16.50	2.9	296	0.99%
2024/01/26	0.1	16.55	0	0.00	16.55	0.1	302	0.04%
2024/01/25	0.1	16.66	2	16.60	16.55	-1.9	305	-0.63%
2024/01/24	0	16.65	0	0.00	16.70	0	309	0.00%
2024/01/23	0	16.67	0	0.00	16.65	0	324	0.01%
2024/01/19	2	16.65	0.6	16.55	16.60	1.4	329	0.44%
2024/01/18	1.2	16.45	1	16.35	16.35	0.2	332	0.06%
2024/01/17	2.1	16.47	0.1	16.50	16.40	2	332	0.62%
2024/01/16	0.1	16.60	0.1	16.60	16.50	0	334	-0.01%
2024/01/15	0.1	16.63	0.3	16.65	16.60	-0.2	336	-0.06%
2024/01/12	1	16.56	1	16.59	16.60	0	344	-0.01%
2024/01/11	2	16.53	7	16.54	16.50	-5	346	-1.43%
2024/01/10	8.8	16.56	3	16.55	16.60	5.8	347	1.67%
2024/01/09	2.5	16.65	2	16.65	16.60	0.5	361	0.14%
2024/01/08	1.3	16.82	0	0.00	16.70	1.3	362	0.36%
2024/01/05	0	17.05	1.2	16.88	16.95	-1.2	363	-0.34%
2024/01/04	0.2	17.05	0	0.00	16.95	0.2	374	0.05%
2024/01/03	0.1	17.06	0	0.00	16.95	0.1	393	0.02%
2024/01/02	1	16.95	2	17.00	17.05	-1	398	-0.25%
2023/12/29	0.2	17.00	4	17.01	17.05	-3.8	398	-0.95%
2023/12/28	1.4	17.00	1	16.95	17.00	0.4	396	0.10%
2023/12/27	3	17.05	1.1	17.00	17.00	1.9	399	0.49%
2023/12/26	0	17.05	0	0.00	17.05	0	404	0.00%
2023/12/25	0	17.05	1	17.10	17.05	-1	410	-0.25%
2023/12/22	0.1	17.06	0	17.05	17.10	0.1	409	0.03%
2023/12/21	1.2	17.05	0.1	17.05	17.10	1.1	416	0.26%
2023/12/20	0	17.10	0.1	17.05	17.10	-0.1	421	-0.01%
2023/12/19	0.1	17.06	0.2	17.05	17.10	-0.1	428	-0.01%
2023/12/18	0.1	17.09	0.1	17.25	17.10	0	444	0.00%
2023/12/15	1	17.10	0	0.00	17.00	1	449	0.23%
2023/12/14	0.2	17.13	0	0.00	16.95	0.2	456	0.05%
2023/12/13	3.5	17.30	6.9	17.34	17.10	-3.4	451	-0.75%
2023/12/12	14.5	17.28	5	17.30	17.30	9.5	458	2.08%
2023/12/11	0.1	17.10	0	0.00	17.20	0.1	454	0.02%
2023/12/08	7	17.06	4	17.06	17.05	3	455	0.66%
2023/12/07	0.2	16.85	0	0.00	16.85	0.2	460	0.05%
2023/12/06	0.1	16.87	0	0.00	16.80	0.1	483	0.02%
2023/12/05	3.1	16.85	0	0.00	16.80	3.1	495	0.62%
2023/12/04	0.3	16.99	1	16.85	16.85	-0.7	513	-0.14%
2023/12/01	0.2	16.94	0	0.00	16.90	0.2	518	0.03%
2023/11/30	0	16.90	0	0.00	17.00	0	527	0.01%
2023/11/29	2.7	16.89	2	17.00	16.85	0.7	530	0.13%
2023/11/28	4.2	16.89	1	16.95	16.95	3.2	532	0.59%
2023/11/27	1.3	17.01	1	17.10	16.95	0.3	551	0.05%
2023/11/24	0.1	17.00	0.1	17.00	17.00	0	573	0.01%
2023/11/22	2.3	16.91	0	0.00	17.00	2.3	636	0.36%
2023/11/21	4.1	16.80	0.2	16.95	16.85	3.9	715	0.55%
2023/11/20	3	16.80	0	0.00	16.90	3	728	0.41%
2023/11/17	1	16.90	0	0.00	16.85	1	733	0.13%
2023/11/16	1	16.85	2.1	16.85	16.80	-1	748	-0.14%
2023/11/15	0.4	16.78	14.1	16.78	16.75	-13.6	769	-1.77%
2023/11/14	3.2	16.71	0	0.00	16.85	3.2	819	0.39%
2023/11/13	0	17.01	13.3	17.00	17.05	-13.2	813	-1.63%
2023/11/10	1	16.90	2	17.05	17.05	-1	823	-0.12%
2023/11/09	0.3	17.00	2.2	17.02	17.00	-1.9	832	-0.23%
2023/11/08	0.1	17.03	1.1	17.01	17.10	-1	837	-0.12%
2023/11/07	0.1	16.60	0	16.60	16.65	0.1	837	0.01%
2023/11/06	0.1	16.61	1	16.60	16.60	-0.9	841	-0.10%
2023/11/03	2.3	16.38	2.1	16.25	16.30	0.2	849	0.02%
2023/11/02	1	16.05	0	0.00	16.05	1	868	0.12%
2023/11/01	0	15.80	0	0.00	15.85	0	880	0.00%
2023/10/31	4.3	15.84	2	15.70	15.70	2.3	884	0.26%
2023/10/30	0.2	16.09	1	16.25	16.05	-0.8	893	-0.09%
2023/10/27	0	16.15	0.1	16.10	16.15	-0.1	918	-0.01%
2023/10/26	0	16.10	3	16.08	16.15	-3	1,005	-0.30%
2023/10/25	0.1	16.13	0	16.10	16.10	0.1	1,049	0.01%
2023/10/24	0	16.10	0	0.00	16.00	0	1,062	0.00%
2023/10/23	0	16.00	0	0.00	15.85	0	1,066	0.00%
2023/10/20	1	15.75	1	15.75	15.75	0	1,070	0.00%
2023/10/19	0.2	15.90	11.3	15.94	16.00	-11.1	1,076	-1.03%
2023/10/18	1.7	15.92	4.2	15.96	15.95	-2.5	1,079	-0.24%
2023/10/17	3.2	16.07	2	16.30	16.05	1.2	1,091	0.11%
2023/10/16	2.3	16.24	3.1	16.23	16.25	-0.8	1,090	-0.08%
2023/10/13	2.3	16.37	0.3	16.45	16.25	2	1,118	0.18%
2023/10/12	12.4	16.38	2.1	16.31	16.25	10.3	1,137	0.91%
2023/10/11	8.3	16.32	1.2	16.44	16.30	7.1	1,142	0.62%
2023/10/06	0.5	16.90	6.8	16.97	16.95	-6.4	1,137	-0.56%
2023/10/04	1	17.00	4.1	16.97	16.90	-3.1	1,163	-0.27%
2023/10/03	1.2	17.10	1	17.00	17.00	0.2	1,198	0.02%
2023/10/02	0.3	17.10	1	17.10	17.10	-0.8	1,283	-0.06%
2023/09/28	1.1	17.20	1	17.35	17.10	0.1	1,309	0.01%
2023/09/27	3	16.97	0	17.00	17.00	3	1,373	0.22%
2023/09/26	0.2	17.10	0	0.00	17.05	0.2	1,394	0.01%
2023/09/25	1.7	17.13	3.6	17.12	17.20	-1.9	1,438	-0.13%
2023/09/22	10.6	16.69	4	16.60	16.90	6.6	1,452	0.45%
2023/09/21	6.8	16.93	3	16.80	16.70	3.8	1,452	0.26%
2023/09/20	2.1	17.28	2	17.28	17.20	0.1	1,463	0.01%
2023/09/19	2.3	17.30	2	17.28	17.30	0.3	1,475	0.02%
2023/09/18	0.1	17.24	0	0.00	17.20	0.1	1,480	0.01%
2023/09/15	0.2	17.40	0	0.00	17.20	0.2	1,496	0.01%
2023/09/14	2.3	17.28	0	0.00	17.30	2.3	1,511	0.15%
2023/09/13	2.2	17.18	3	17.28	17.25	-0.8	1,522	-0.05%
2023/09/12	10.7	17.04	1	16.95	17.00	9.7	1,551	0.63%
2023/09/11	14.4	17.41	14	17.41	17.25	0.4	1,563	0.02%
2023/09/08	17.1	17.89	2.2	17.92	17.80	14.9	1,551	0.96%
2023/09/07	6	18.13	1	18.40	18.05	5	1,578	0.32%
2023/09/06	4.1	18.28	2	18.20	18.15	2.1	1,591	0.13%
2023/09/05	5.1	18.23	0	0.00	18.20	5.1	1,615	0.31%
2023/09/04	2	18.45	0	0.00	18.40	2	1,649	0.12%
2023/09/01	1	18.20	2	18.25	18.20	-1	1,738	-0.06%
2023/08/31	17.6	18.12	3	18.10	18.05	14.6	1,734	0.84%
2023/08/30	31.1	18.42	16.1	18.39	18.40	15	1,723	0.87%
2023/08/29	5.1	19.93	20.4	19.95	19.85	-15.3	1,705	-0.89%
2023/08/28	20.1	20.01	23	19.98	19.90	-2.9	1,679	-0.17%
2023/08/25	58.5	19.88	93	19.94	19.85	-34.5	1,640	-2.10%
2023/08/24	18	18.92	13.1	19.01	19.00	4.9	1,557	0.32%
2023/08/23	3	18.62	3	18.65	18.95	0	1,534	0.00%
2023/08/22	4.1	18.61	12	18.55	18.55	-7.9	1,531	-0.52%
2023/08/21	13.2	19.02	3.3	19.06	18.65	9.9	1,515	0.65%
2023/08/18	24.3	18.68	37.5	18.74	19.05	-13.1	1,492	-0.88%
2023/08/17	1	18.05	2	17.98	17.95	-1	1,438	-0.07%
2023/08/16	3	18.12	2	18.05	18.00	1	1,444	0.07%
2023/08/15	8	18.23	8	18.25	18.40	0	1,430	0.00%
2023/08/14	3	17.97	3.5	17.99	18.00	-0.5	1,420	-0.04%
2023/08/11	6	17.81	1	17.90	17.75	5	1,412	0.35%
2023/08/10	3	17.57	10	17.55	17.55	-7	1,409	-0.50%
2023/08/09	2	17.60	19	17.64	17.50	-17	1,405	-1.21%
2023/08/08	13.3	17.96	55	17.93	17.85	-41.7	1,397	-2.99%
2023/08/07	3.1	18.45	1	18.30	18.30	2.1	1,380	0.15%
2023/08/04	15	18.64	1	18.45	18.65	14	1,366	1.03%
2023/08/02	13.1	18.57	8.3	18.50	18.40	4.7	1,364	0.35%
2023/08/01	22.1	19.05	14.2	19.13	18.95	8	1,352	0.59%
2023/07/31	101.4	19.61	71.1	19.64	19.45	30.3	1,335	2.27%	大買/
2023/07/28	38	18.76	21.2	18.72	18.80	16.8	1,259	1.33%
2023/07/27	32.1	18.14	29.3	18.10	18.05	2.9	1,215	0.24%
2023/07/26	2.1	17.80	1	17.90	17.80	1.1	1,210	0.09%
2023/07/25	2.1	17.92	4.1	17.87	17.80	-2	1,214	-0.16%
2023/07/24	2	17.85	2	17.70	17.80	0	1,211	0.00%
2023/07/21	2	17.53	2	17.63	17.55	0	1,201	0.00%
2023/07/20	4	17.47	5	17.42	17.50	-1	1,211	-0.08%
2023/07/19	10	17.61	4	17.58	17.50	6	1,198	0.50%
2023/07/18	39.1	18.04	17	17.99	17.80	22.1	1,200	1.84%
2023/07/17	13.2	18.27	13.2	17.97	18.45	0	1,175	0.00%
2023/07/14	2	17.93	31.2	17.98	17.90	-29.2	1,167	-2.50%
2023/07/13	9.4	17.88	18.3	17.80	17.75	-8.9	1,166	-0.76%
2023/07/12	5.3	17.52	4	17.60	17.55	1.3	1,167	0.11%
2023/07/11	13	17.67	7.3	17.66	17.65	5.7	1,164	0.49%
2023/07/10	14	17.50	12.3	17.52	17.45	1.7	1,161	0.15%
2023/07/07	35.1	17.49	20.2	17.37	17.15	14.9	1,143	1.31%
2023/07/06	21.3	18.87	21	18.85	18.85	0.3	1,063	0.03%
2023/07/05	25.2	18.92	11.2	18.79	18.80	14	1,083	1.29%
2023/07/04	1.1	17.65	20	17.80	17.75	-18.9	1,022	-1.85%
2023/07/03	40.1	17.87	19.6	17.83	17.75	20.5	1,013	2.02%
2023/06/30	9.6	16.99	0.3	17.10	16.95	9.3	978	0.95%
2023/06/29	14.7	17.04	17	16.88	16.90	-2.3	958	-0.24%
2023/06/28	9	17.02	15.5	16.88	17.00	-6.5	951	-0.68%
2023/06/27	4.1	16.59	4	16.48	16.45	0.1	923	0.02%
2023/06/26	6.2	16.97	11	17.04	16.80	-4.8	906	-0.53%
2023/06/21	2	17.13	2.1	17.05	17.15	-0.1	895	-0.01%
2023/06/20	5	17.18	4.8	17.11	17.10	0.2	877	0.02%
2023/06/19	2	16.85	9.2	16.96	17.05	-7.1	858	-0.83%
2023/06/16	4	17.11	8.3	17.17	16.95	-4.3	843	-0.51%
2023/06/15	11	16.73	5.4	16.82	16.95	5.6	810	0.69%
2023/06/14	6	16.46	5	16.45	16.45	1	774	0.13%
2023/06/13	15.3	16.30	6.1	16.38	16.50	9.2	762	1.21%
2023/06/12	36.1	16.18	16.2	16.03	16.00	19.9	723	2.75%
2023/06/09	8.2	16.62	13	16.50	16.45	-4.8	693	-0.70%
2023/06/08	9	16.50	9.2	16.35	16.45	-0.1	663	-0.02%
2023/06/07	33.2	16.48	26.5	16.50	16.35	6.7	622	1.08%
2023/06/06	2.1	15.15	0	0.00	15.25	2.1	528	0.40%
2023/06/05	0.1	15.25	7	15.26	15.25	-7	530	-1.31%
2023/06/02	2	15.10	0	0.00	15.15	2	525	0.38%
2023/06/01	0.2	15.04	1	15.05	15.05	-0.8	527	-0.15%
2023/05/31	12.1	15.09	3	15.07	15.10	9.1	545	1.66%
2023/05/30	11	15.10	0	0.00	15.05	11	559	1.97%
2023/05/29	0	0.00	2	15.13	15.10	-2	606	-0.33%
2023/05/26	0	0.00	8	15.11	15.10	-8	606	-1.32%
2023/05/25	0.1	15.15	0	0.00	15.05	0.1	605	0.01%
2023/05/24	2	15.10	0	0.00	15.15	2	605	0.34%
2023/05/23	9	15.19	3.1	15.20	15.10	5.9	606	0.98%
2023/05/22	5.4	15.19	5.1	15.25	15.20	0.3	606	0.05%
2023/05/19	0.3	14.94	0	0.00	14.95	0.3	597	0.05%
2023/05/18	0.1	15.05	0	0.00	15.00	0.1	598	0.02%
2023/05/17	0.1	15.05	0.8	15.00	15.05	-0.7	596	-0.12%
2023/05/16	1	14.99	2	15.10	15.00	-1	596	-0.17%
2023/05/15	1.5	14.80	0	0.00	14.75	1.5	589	0.25%
2023/05/12	1	14.80	1	14.75	14.75	0	585	0.00%
2023/05/11	0	0.00	5.9	14.69	14.65	-5.9	582	-1.01%
2023/05/10	0	0.00	1	14.90	14.95	-1	578	-0.17%
2023/05/09	0	0.00	6	14.90	14.95	-6	576	-1.04%
2023/05/08	0.4	15.00	2	15.00	14.95	-1.6	574	-0.28%
2023/05/05	2	15.15	0	0.00	15.15	2	562	0.36%
2023/05/04	4	15.25	1	15.30	15.25	3	553	0.54%
2023/05/03	0.1	15.11	0	0.00	15.20	0.1	544	0.01%
2023/05/02	2	15.20	5	15.24	15.25	-3	540	-0.55%
2023/04/28	3	15.23	1	15.25	15.15	2	533	0.38%
2023/04/26	4	15.03	1	15.05	15.05	3	518	0.58%
2023/04/25	7	15.05	6.8	15.10	14.95	0.2	515	0.05%
2023/04/24	5.2	15.03	7.1	15.06	15.10	-2	497	-0.39%
2023/04/21	6.1	14.93	3	15.00	14.80	3.1	492	0.62%
2023/04/20	9.4	14.88	5.4	14.86	14.90	3.9	476	0.83%
2023/04/19	10.2	15.29	1	15.30	15.25	9.2	467	1.97%
2023/04/18	12.1	15.48	1	15.50	15.40	11.1	448	2.47%
2023/04/17	6	15.27	3	15.32	15.35	3	432	0.69%
2023/04/14	5	15.21	1	15.35	15.20	4	414	0.96%
2023/04/13	2	15.23	17	15.20	15.15	-15	399	-3.75%
2023/04/12	26.1	15.27	116	15.25	15.15	-89.9	387	-23.24%	大賣/
2023/04/11	13.1	15.00	1	14.95	15.00	12.1	372	3.24%
2023/04/10	34	15.14	10	15.18	14.85	24	359	6.67%
2023/04/07	1.2	14.46	2	14.48	14.55	-0.8	308	-0.26%
2023/04/06	1	14.40	0	0.00	14.40	1	301	0.33%
2023/03/31	4	14.20	15	14.26	14.25	-11	288	-3.82%
2023/03/30	0.1	13.95	0	0.00	14.05	0.1	271	0.04%
2023/03/29	1	14.05	0	0.00	13.95	1	270	0.38%
2023/03/28	1.2	14.00	0	0.00	14.00	1.2	270	0.43%
2023/03/27	1.2	14.10	0.1	14.10	14.05	1.1	269	0.40%
2023/03/24	1	14.10	0.2	14.25	14.05	0.8	268	0.31%
2023/03/23	0.1	14.25	0	0.00	14.15	0.1	266	0.02%
2023/03/22	1	14.15	4	14.33	14.15	-3	267	-1.12%
2023/03/21	11.4	14.19	0	0.00	14.20	11.4	263	4.31%
2023/03/17	0	0.00	1.1	14.15	14.10	-1.1	269	-0.41%
2023/03/16	3	14.15	0	0.00	13.95	3	269	1.12%
2023/03/15	1	14.10	1	14.10	14.10	0	266	0.00%
2023/03/13	0	0.00	1	14.00	14.10	-1	269	-0.37%
2023/03/10	0	0.00	2	14.05	14.10	-2	280	-0.71%
2023/03/09	1	14.15	5.9	14.28	14.15	-4.9	299	-1.63%
2023/03/08	2	14.18	1	14.25	14.25	1	307	0.33%
2023/03/07	1.1	14.15	0	0.00	14.15	1.1	306	0.35%
2023/03/06	1.1	14.20	0.3	14.30	14.30	0.8	299	0.27%
2023/03/03	11.1	14.47	21	14.39	14.15	-9.9	293	-3.36%
2023/03/02	6.4	14.14	2	14.08	14.00	4.4	273	1.59%
2023/03/01	34	14.21	45.5	14.15	14.20	-11.5	257	-4.48%
2023/02/24	0	13.70	0	0.00	13.60	0	209	0.00%
2023/02/23	0	0.00	5.1	13.70	13.60	-5.1	208	-2.42%
2023/02/22	1	13.55	3	13.50	13.55	-2	206	-0.97%
2023/02/21	0.1	13.51	0	0.00	13.60	0.1	207	0.05%
2023/02/20	0.2	13.60	2.3	13.53	13.65	-2.1	207	-1.01%
2023/02/17	0	0.00	0	13.55	13.45	0	203	-0.01%
2023/02/16	0	0.00	0.4	13.55	13.50	-0.4	203	-0.19%
2023/02/15	0.1	13.40	3	13.50	13.45	-2.9	200	-1.44%
2023/02/14	0.1	13.50	0	0.00	13.45	0.1	200	0.02%
2023/02/13	0.1	13.40	0	0.00	13.50	0.1	199	0.03%
2023/02/09	0	13.48	4	13.50	13.50	-4	208	-1.92%
2023/02/08	0	0.00	2	13.50	13.55	-2	206	-0.97%
2023/02/07	1	13.45	0	0.00	13.45	1	203	0.49%
2023/02/06	2	13.40	1	13.40	13.40	1	202	0.49%
2023/02/03	0.1	13.41	11	13.36	13.45	-10.9	198	-5.47%
2023/02/02	0.6	13.40	4	13.50	13.40	-3.4	199	-1.72%
2023/02/01	0	0.00	17	13.40	13.40	-17	199	-8.54%
2023/01/31	0.1	13.20	0	0.00	13.20	0.1	193	0.05%
2023/01/30	0	0.00	0.5	13.20	13.25	-0.5	192	-0.27%
2023/01/17	7.1	13.21	0	0.00	13.15	7.1	190	3.73%
2023/01/16	1	13.05	1	13.10	13.10	0	187	0.00%
2023/01/13	1.2	13.06	1	13.15	13.10	0.2	186	0.08%
2023/01/11	0.1	13.05	0	0.00	13.05	0.1	187	0.03%
2023/01/10	0	13.10	21	13.12	13.10	-21	185	-11.28%
2023/01/09	4	13.20	0	0.00	13.10	4	185	2.16%
2023/01/04	2	12.98	0	0.00	12.95	2	189	1.05%
2023/01/03	1	12.95	0	0.00	13.05	1	192	0.52%
2022/12/29	1.4	12.90	0	0.00	12.85	1.4	196	0.72%
2022/12/28	1	13.10	0	0.00	13.10	1	195	0.51%
2022/12/27	2	13.30	1	13.35	13.25	1	195	0.51%
2022/12/26	42	13.26	14.1	13.29	13.25	27.9	194	14.34%
2022/12/23	0.1	13.00	0.1	13.10	13.10	-0.1	197	-0.03%
2022/12/22	1.1	13.14	1.1	13.15	13.10	-0.1	198	-0.03%
2022/12/21	1	13.25	1	13.25	13.05	0	203	0.00%
2022/12/20	1	13.05	0	0.00	12.90	1	205	0.51%
2022/12/16	0.4	13.10	4	13.11	13.05	-3.6	211	-1.71%
2022/12/15	0	13.26	0	0.00	13.30	0	210	0.02%
2022/12/14	0	0.00	1.1	13.30	13.30	-1.1	211	-0.51%
2022/12/13	0	0.00	0	13.60	13.25	0	209	-0.01%
2022/12/12	0	13.10	1	13.25	13.30	-1	209	-0.48%
2022/12/09	0	0.00	2	13.30	13.25	-2	208	-0.96%
2022/12/08	1.1	12.90	0	0.00	13.10	1.1	206	0.52%
2022/12/06	2.1	13.15	2	13.13	13.15	0.1	206	0.03%
2022/12/05	2	13.45	2	13.40	13.30	0	206	0.01%
2022/12/02	9.2	13.55	9.2	13.55	13.55	0	203	0.00%
2022/12/01	16.4	13.58	9	13.42	13.35	7.4	192	3.83%
2022/11/30	0	0.00	3	13.07	13.55	-3	175	-1.71%
2022/11/25	0.1	12.85	0	12.75	12.75	0.1	164	0.05%
2022/11/24	2.1	12.75	0	0.00	12.75	2.1	165	1.26%
2022/11/23	1	12.80	0	0.00	12.80	1	171	0.58%
2022/11/22	4	12.71	0	0.00	12.75	4	182	2.21%
2022/11/21	2	12.75	0	12.90	12.75	2	190	1.03%
2022/11/18	2	12.85	1.2	12.95	12.80	0.8	201	0.41%
2022/11/17	0	0.00	0.1	12.90	12.90	-0.1	207	-0.04%
2022/11/16	2	12.80	0	0.00	12.70	2	217	0.92%
2022/11/15	0	0.00	0.1	12.75	12.80	-0.1	225	-0.05%
2022/11/14	1.1	12.59	0.1	12.80	12.80	1.1	229	0.46%
2022/11/11	2.1	12.70	1	12.65	12.65	1.1	233	0.46%
2022/11/10	0	12.50	0	0.00	12.60	0	238	0.01%
2022/11/09	2	12.70	0	0.00	12.60	2	244	0.82%
2022/11/08	0	0.00	2	12.60	12.60	-2	244	-0.82%
2022/11/04	0	0.00	0.1	12.25	12.35	-0.1	248	-0.03%
2022/11/03	0.2	12.20	0	0.00	12.30	0.2	255	0.08%
2022/11/02	0	0.00	1.2	12.23	12.25	-1.2	266	-0.45%
2022/11/01	0	0.00	11.1	12.10	12.20	-11.1	267	-4.16%
2022/10/31	1	12.10	1	12.10	12.10	0	268	0.00%
2022/10/28	1	11.95	0	0.00	11.95	1	271	0.37%
2022/10/27	0	0.00	1	12.05	12.15	-1	274	-0.36%
2022/10/26	0.1	12.15	0	0.00	12.05	0.1	279	0.04%
2022/10/25	1	12.00	0	0.00	12.00	1	285	0.37%
2022/10/24	0	0.00	0	12.15	12.05	0	288	0.00%
2022/10/20	0	12.11	1	12.10	12.10	-1	292	-0.33%
2022/10/19	0	0.00	0.1	12.20	12.15	-0.1	293	-0.03%
2022/10/18	0	0.00	1	12.20	12.20	-1	296	-0.34%
2022/10/14	0	0.00	5.3	12.05	12.15	-5.3	305	-1.72%
2022/10/13	4	11.75	10.1	11.96	11.85	-6.1	307	-1.98%
2022/10/12	0.1	12.02	1	12.15	12.15	-0.9	308	-0.29%
2022/10/11	1	12.05	2.3	12.12	12.10	-1.3	311	-0.40%
2022/10/07	0	0.00	2.7	12.38	12.40	-2.7	311	-0.88%
2022/10/06	0.3	12.20	0	0.00	12.25	0.3	310	0.10%
2022/09/30	1	12.00	1	11.95	12.05	0	324	0.00%
2022/09/28	0.2	12.06	0	0.00	12.00	0.2	327	0.05%
2022/09/27	3	12.50	3	12.38	12.40	0	325	0.00%
2022/09/26	6.9	12.49	1	12.80	12.50	5.9	327	1.79%
2022/09/23	0	0.00	3.2	13.16	13.10	-3.2	334	-0.94%
2022/09/22	0.1	13.00	0	0.00	13.15	0.1	339	0.03%
2022/09/21	1	13.15	24	13.18	13.15	-23	342	-6.72%
2022/09/20	2	13.20	5	13.21	13.35	-3	344	-0.87%
2022/09/19	0	0.00	0.2	13.15	13.10	-0.2	350	-0.06%
2022/09/16	0.3	13.35	1	13.25	13.20	-0.8	354	-0.21%
2022/09/15	2	13.40	0	0.00	13.40	2	356	0.56%
2022/09/14	0	13.40	1	13.20	13.25	-1	362	-0.27%
2022/09/12	1	13.35	2	13.40	13.30	-1	387	-0.26%
2022/09/08	4.1	13.40	0	0.00	13.35	4.1	394	1.04%
2022/09/07	2	13.35	1	13.25	13.20	1	415	0.24%
2022/09/05	0.1	13.70	0	0.00	13.60	0.1	425	0.02%
2022/09/02	0.1	13.79	0	0.00	13.70	0.1	445	0.03%
2022/09/01	3.1	13.75	2	13.75	13.70	1.1	451	0.24%
2022/08/31	3	13.85	0.5	13.83	13.80	2.5	461	0.54%
2022/08/30	1	14.05	5.2	13.90	13.90	-4.2	485	-0.87%
2022/08/29	3.4	14.62	3	14.73	14.80	0.4	509	0.07%
2022/08/26	6	14.77	0	14.80	14.75	6	508	1.18%
2022/08/25	9	14.83	0	14.90	14.75	9	515	1.74%
2022/08/24	0.5	14.80	2.2	14.77	14.75	-1.7	533	-0.31%
2022/08/23	11	14.60	11.1	14.55	14.55	-0.1	575	-0.01%
2022/08/22	1.1	14.40	0	0.00	14.45	1.1	641	0.16%
2022/08/19	2	14.05	0	0.00	14.10	2	883	0.23%
2022/08/18	3	14.00	0	0.00	14.05	3	1,112	0.27%
2022/08/17	4.2	14.13	0	0.00	14.10	4.2	1,166	0.36%
2022/08/16	0	14.25	0	0.00	14.20	0	1,176	0.00%
2022/08/15	0	0.00	1	14.30	14.40	-1	1,179	-0.08%
2022/08/12	0.5	14.15	0	14.15	14.20	0.5	1,200	0.04%
2022/08/11	0.1	14.35	0	14.30	14.30	0.1	1,202	0.01%
2022/08/10	0	0.00	3	14.33	14.30	-3	1,212	-0.25%
2022/08/09	7.1	14.13	4	14.11	14.00	3.1	1,218	0.25%
2022/08/08	1	13.70	0	0.00	13.70	1	1,215	0.08%
2022/08/05	0	0.00	4	13.69	13.75	-4	1,222	-0.33%
2022/08/04	0	0.00	1	13.45	13.45	-1	1,236	-0.08%
2022/08/03	4	13.63	0	0.00	13.55	4	1,254	0.32%
2022/08/01	1	14.10	1	14.00	14.15	0	1,280	0.00%
2022/07/29	0	0.00	1	13.80	13.85	-1	1,309	-0.08%
2022/07/28	11	13.70	0	0.00	13.65	11	1,317	0.83%
2022/07/25	0	0.00	3	13.70	13.80	-3	1,398	-0.21%
2022/07/21	0	0.00	2	13.75	13.70	-2	1,529	-0.13%
2022/07/20	6	13.78	14.4	13.73	13.70	-8.4	1,572	-0.53%
2022/07/19	5	13.54	1	13.55	13.65	4	1,628	0.24%
2022/07/18	0	0.00	2	13.48	13.50	-2	1,780	-0.11%
2022/07/15	0	0.00	2	13.35	13.30	-2	1,933	-0.10%
2022/07/13	10	13.45	0	0.00	13.45	10	2,370	0.42%
2022/07/12	4.2	13.32	0	0.00	13.25	4.2	2,641	0.16%
2022/07/11	1.3	13.84	1	13.60	13.85	0.3	2,776	0.01%
2022/07/08	1	13.65	3	13.62	13.60	-2	2,792	-0.07%
2022/07/07	0	0.00	2	13.53	13.60	-2	2,825	-0.07%
2022/07/06	1	13.50	2	13.58	13.40	-1	2,934	-0.03%
2022/07/05	0	0.00	4	13.70	13.75	-4	3,047	-0.13%
2022/07/01	4.1	13.67	16	13.63	13.50	-11.9	3,070	-0.39%
2022/06/30	1.2	14.15	4.6	14.14	14.15	-3.4	3,068	-0.11%
2022/06/29	4.1	14.38	1	14.50	14.45	3.1	3,084	0.10%
2022/06/27	12	14.73	11	14.80	14.80	1	3,117	0.03%
2022/06/24	0	0.00	10	14.48	14.55	-10	3,154	-0.32%
2022/06/23	5.2	14.16	11	14.31	14.40	-5.8	3,182	-0.18%
2022/06/22	4	14.43	33	14.36	14.30	-29	3,183	-0.91%
2022/06/21	9.1	14.63	7	14.54	14.60	2.1	3,175	0.06%
2022/06/20	12	14.53	14	14.44	14.20	-2	3,169	-0.06%
2022/06/17	10.1	14.71	41	14.76	14.80	-30.9	3,149	-0.98%
2022/06/16	25.2	15.09	43	15.05	14.70	-17.8	3,137	-0.57%
2022/06/15	1	15.30	5	15.33	15.30	-4	3,115	-0.13%
2022/06/14	1.2	15.35	14	15.23	15.25	-12.8	3,109	-0.41%
2022/06/13	26	15.45	9	15.35	15.25	17	3,093	0.55%
2022/06/10	26	15.98	15	15.91	16.00	11	3,071	0.36%
2022/06/09	18.1	15.90	5	15.85	15.80	13.1	3,063	0.43%
2022/06/08	7	16.10	3	16.00	15.90	4	3,050	0.13%
2022/06/07	17	16.14	28.4	16.17	16.25	-11.4	3,023	-0.38%
2022/06/06	6	15.88	3	15.92	15.75	3	2,991	0.10%
2022/06/02	22	15.81	19.1	15.81	15.75	3	2,981	0.10%
2022/06/01	67.2	15.90	50	15.88	15.85	17.2	2,966	0.58%
2022/05/31	76.2	16.27	65	16.17	16.00	11.2	2,937	0.38%
2022/05/30	107.3	16.11	144	16.07	15.95	-36.7	2,885	-1.27%	大買/大賣/
2022/05/27	434.3	17.00	337.3	16.81	16.35	97	2,808	3.46%	大買/大賣/
2022/05/26	211.6	16.63	190.3	16.83	17.40	21.2	2,556	0.83%	大買/大賣/
2022/05/25	38	15.69	20.4	15.77	15.85	17.6	2,321	0.76%
2022/05/24	12.1	15.11	8	15.36	15.00	4.1	2,263	0.18%
2022/05/23	16	15.40	1	15.30	15.35	15	2,248	0.67%
2022/05/20	9	15.57	19.1	15.54	15.45	-10.1	2,237	-0.45%
2022/05/19	8	15.15	9	15.28	15.30	-1	2,214	-0.04%
2022/05/18	2	15.00	6.2	15.19	15.30	-4.2	2,205	-0.19%
2022/05/17	0	0.00	3	15.03	14.90	-3	2,190	-0.14%
2022/05/16	10	14.98	7.1	14.95	14.90	2.9	2,177	0.13%
2022/05/13	1.1	15.05	2	15.03	15.00	-0.9	2,170	-0.04%
2022/05/12	6	14.87	17	14.89	14.70	-11	2,164	-0.51%
2022/05/11	17	15.25	15	15.24	15.20	2	2,150	0.09%
2022/05/10	4	14.79	25	14.83	15.20	-21	2,129	-0.99%
2022/05/09	5.1	14.70	4	14.70	14.70	1.1	2,112	0.05%
2022/05/06	42	15.41	57	15.11	14.95	-15	2,096	-0.71%
2022/05/05	3	15.12	21	15.10	15.10	-18	2,061	-0.87%
2022/05/04	13	15.14	9	15.01	15.05	4	2,052	0.19%
2022/05/03	3.2	15.29	15	15.34	15.20	-11.8	2,036	-0.58%
2022/04/29	95.4	15.88	95.1	15.69	15.55	0.3	2,016	0.01%
2022/04/28	137.1	15.72	124.6	15.70	15.50	12.5	1,964	0.63%	大買/大賣/
2022/04/27	34	15.20	43	15.12	15.00	-9	1,877	-0.48%
2022/04/26	16.1	15.34	25.7	15.48	15.15	-9.7	1,831	-0.53%
2022/04/25	10.1	15.89	41.5	15.99	15.70	-31.4	1,780	-1.76%
2022/04/22	145.2	17.38	142.6	17.38	16.70	2.6	1,721	0.15%	大買/大賣/
2022/04/21	113.1	17.25	121	17.26	17.15	-7.9	1,565	-0.51%	大買/大賣/
2022/04/20	341.2	17.12	309.6	17.21	17.65	31.7	1,409	2.25%	大買/大賣/
2022/04/19	27.8	16.32	58	16.35	16.15	-30.3	1,037	-2.92%
2022/04/18	382.1	17.42	222.5	17.37	16.85	159.6	968	16.49%	大買/大賣/鉅額交易
2022/04/15	99.4	16.31	162.2	16.38	16.60	-62.8	696	-9.01%	大賣/
2022/04/14	26	15.19	24	15.16	15.10	2	553	0.36%
2022/04/13	33.7	15.78	18	15.53	15.50	15.7	531	2.95%
2022/04/12	114.4	15.79	59	15.54	15.30	55.4	494	11.19%	大買/
2022/04/11	43.4	15.55	36.2	15.32	16.00	7.2	382	1.89%
2022/04/08	3.5	14.61	0	0.00	14.55	3.5	266	1.31%
2022/04/07	15.3	14.70	9	14.69	14.60	6.3	259	2.42%
2022/04/06	4	14.86	4	14.81	14.85	0	239	0.01%
2022/04/01	3.1	14.90	3	14.93	14.65	0.1	228	0.02%
2022/03/31	26	14.83	7	14.84	14.70	19	206	9.20%
2022/03/30	24	14.65	11	14.68	14.70	13	189	6.86%
2022/03/29	30.1	14.94	13	14.93	14.75	17.1	167	10.23%
2022/03/28	15	14.79	5	14.91	15.00	10	123	8.11%
2022/03/25	0	0.00	1	14.15	14.25	-1	89	-1.12%
2022/03/24	0	0.00	0.4	14.10	14.10	-0.4	84	-0.47%
2022/03/23	0	0.00	2	14.10	14.10	-2	83	-2.38%
2022/03/22	0	14.00	1	14.00	13.95	-1	81	-1.20%
2022/03/16	1	13.80	0	0.00	13.80	1	82	1.21%
2022/03/15	0	13.80	1	13.75	13.80	-1	82	-1.17%
2022/03/10	0	0.00	1	13.75	13.80	-1	84	-1.18%
2022/03/08	1	13.65	1	13.75	13.75	0	84	0.00%
2022/03/07	1	13.70	0	0.00	13.80	1	83	1.19%
2022/03/03	2	13.95	0	0.00	14.00	2	88	2.26%
2022/03/02	2	13.88	0	0.00	13.95	2	91	2.19%
2022/02/24	6	13.79	1	13.80	13.80	5	95	5.23%
2022/02/23	5	14.00	0	0.00	14.00	5	94	5.28%
2022/02/22	2	13.88	1	13.95	14.00	1	96	1.03%
2022/02/21	1	14.00	5	14.00	14.15	-4	96	-4.13%
2022/02/18	5	14.00	0	0.00	14.05	5	97	5.13%
2022/02/17	14	14.01	0	0.00	14.00	14	100	13.93%
2022/02/16	10	14.15	0	0.00	14.00	10	109	9.16%
2022/02/15	0	0.00	0	14.10	14.00	0	109	0.00%
2022/02/11	6	14.12	1	14.05	14.05	5	111	4.50%
2022/02/10	1	14.00	2	14.08	14.20	-1	110	-0.91%
2022/01/26	9	13.47	0	0.00	13.45	9	114	7.85%
2022/01/25	1	13.50	0	0.00	13.55	1	114	0.87%
2022/01/21	1	13.60	0	0.00	13.60	1	116	0.86%
2022/01/19	3	13.65	0	0.00	13.60	3	116	2.57%
2022/01/17	1	13.70	0	0.00	13.70	1	124	0.80%
2022/01/12	0	0.00	0.5	13.70	13.70	-0.5	147	-0.34%
2021/12/29	1	13.80	1.1	13.86	13.85	-0.1	202	-0.05%
2021/12/28	2	13.80	0	0.00	13.80	2	202	0.99%
2021/12/27	0	0.00	3	13.65	13.70	-3	206	-1.46%
2021/12/24	0	0.00	18	13.68	13.70	-18	214	-8.38%
2021/12/20	2	13.55	0	0.00	13.70	2	253	0.79%
2021/12/17	2	13.60	0	0.00	13.65	2	295	0.68%
2021/12/16	15	13.73	0	0.00	13.65	15	327	4.58%
2021/12/15	0.1	13.70	0	0.00	13.70	0.1	338	0.03%
2021/12/14	0	0.00	1	13.55	13.70	-1	393	-0.25%
2021/11/29	3	13.30	0	0.00	13.35	3	448	0.67%
2021/11/19	1	13.60	3	13.68	13.60	-2	455	-0.44%
2021/11/18	0	0.00	0	13.80	13.80	0	453	0.00%
2021/11/17	2	13.80	1	13.70	13.70	1	456	0.22%
2021/11/15	0	0.00	1.5	13.65	13.65	-1.5	456	-0.33%
2021/11/09	1	14.10	0	0.00	14.10	1	451	0.22%
2021/11/08	0	0.00	5	14.10	14.10	-5	452	-1.11%
2021/11/04	3	14.20	1	14.20	14.20	2	451	0.44%
2021/10/29	0	0.00	1	14.00	14.00	-1	452	-0.22%
2021/10/26	0	0.00	1	14.00	14.05	-1	461	-0.22%
2021/10/22	2	13.80	0	0.00	13.75	2	473	0.42%
2021/10/19	2	13.93	22	14.00	13.90	-20	469	-4.26%
2021/10/18	0	0.00	1	14.10	14.10	-1	466	-0.21%
2021/10/15	1	13.95	3	13.90	14.00	-2	463	-0.43%
2021/10/14	2	14.20	5	13.94	13.85	-3	460	-0.65%
2021/10/12	1	14.40	0	0.00	14.40	1	440	0.23%
2021/10/07	0	0.00	3	14.63	14.65	-3	441	-0.68%
2021/10/06	0	0.00	1	14.30	14.45	-1	440	-0.23%
2021/10/05	0	0.00	1	14.40	14.45	-1	440	-0.23%
2021/10/04	0	0.00	1.1	14.24	14.35	-1.1	446	-0.26%
2021/10/01	0	0.00	1	14.10	14.40	-1	446	-0.22%
2021/09/30	0	0.00	5.3	14.40	14.30	-5.3	447	-1.18%
2021/09/29	0	0.00	1	14.25	14.35	-1	449	-0.22%
2021/09/28	2	14.62	0	0.00	14.60	2	449	0.45%
2021/09/27	6	14.49	22	14.45	14.65	-16	478	-3.34%
2021/09/24	27.4	15.04	4	14.80	14.55	23.4	545	4.28%
2021/09/23	8	15.05	6.5	15.04	15.15	1.5	508	0.29%
2021/09/22	0	0.00	29	14.22	14.40	-29	481	-6.02%
2021/09/17	10	14.68	7.3	14.61	14.20	2.7	475	0.58%
2021/09/16	0	0.00	1	13.90	13.90	-1	424	-0.24%
2021/09/15	0	0.00	1	13.65	13.85	-1	421	-0.24%
2021/09/14	2	13.83	0	0.00	13.85	2	423	0.47%
2021/09/13	34	13.92	70	13.95	13.80	-36	422	-8.51%
2021/09/10	0	0.00	1	13.30	13.35	-1	404	-0.25%
2021/09/09	1	13.15	0	0.00	13.15	1	404	0.25%
2021/09/08	1	13.25	0	0.00	13.15	1	405	0.25%
2021/09/07	0	0.00	2	13.00	13.10	-2	401	-0.50%
2021/09/06	0	0.00	1	13.00	12.95	-1	404	-0.25%
2021/09/02	0	0.00	0.1	13.30	13.15	-0.1	402	-0.02%
2021/09/01	27	13.46	6	13.43	13.35	21	400	5.24%
2021/08/31	1.1	13.43	0	0.00	13.40	1.1	396	0.28%
2021/08/30	1.2	13.21	0	0.00	13.35	1.2	393	0.30%
2021/08/23	0	13.00	0	0.00	13.10	0	402	0.00%
2021/08/18	0	0.00	2	12.80	13.10	-2	402	-0.50%
2021/08/13	10	13.00	0	0.00	13.00	10	407	2.45%
2021/08/10	1	13.20	1	13.20	13.20	0	414	0.00%
2021/08/04	8	13.11	4	13.20	13.20	4	455	0.88%
2021/08/03	3	13.12	1	13.10	13.20	2	470	0.43%
2021/08/02	6	13.15	10	13.20	13.10	-4	475	-0.84%
2021/07/30	1	13.25	0	0.00	13.25	1	478	0.21%
2021/07/29	1	13.50	0	0.00	13.55	1	496	0.20%
2021/07/28	0	0.00	4	14.05	13.95	-4	500	-0.80%
2021/07/26	1	13.95	1	14.00	14.00	0	536	0.00%
2021/07/23	0	13.90	0	0.00	13.90	0	669	0.00%
2021/07/21	0	0.00	1	13.85	13.90	-1	728	-0.14%
2021/07/20	1	13.95	1	14.00	13.90	0	732	0.00%
2021/07/19	2	14.10	2	14.05	14.05	0	738	0.00%
2021/07/15	1	13.85	1	13.85	13.80	0	782	0.00%
2021/07/14	23	13.78	0.2	13.85	13.80	22.8	794	2.87%
2021/07/13	16	13.73	7	13.84	13.70	9	823	1.09%
2021/07/09	2	13.88	1.1	13.95	13.85	0.9	830	0.11%
2021/07/08	3	14.15	0	14.90	14.05	3	832	0.36%
2021/07/07	1	14.40	2.1	14.19	14.10	-1.1	833	-0.14%
2021/07/06	10.1	14.02	3	14.00	13.80	7.1	833	0.85%
2021/07/05	4	14.10	9	14.19	14.10	-5	832	-0.60%
2021/07/02	40.4	14.20	10	14.09	13.95	30.4	830	3.66%
2021/07/01	49	14.22	45	14.54	14.65	4	798	0.50%
2021/06/30	1	13.40	0	0.00	13.35	1	724	0.14%
2021/06/29	0	0.00	1	13.35	13.25	-1	724	-0.14%
2021/06/25	16	13.32	0	0.00	13.30	16	727	2.20%
2021/06/23	1	13.25	1	13.20	13.20	0	735	0.00%
2021/06/22	0	0.00	1	13.20	13.20	-1	733	-0.14%
2021/06/18	1	13.30	0	0.00	13.25	1	725	0.14%
2021/06/15	1	13.60	11	13.60	13.55	-10	721	-1.39%
2021/06/11	0	0.00	5	13.48	13.40	-5	724	-0.69%
2021/06/09	0	0.00	1	13.40	13.35	-1	731	-0.14%
2021/06/08	1	13.50	1	13.50	13.50	0	731	0.00%
2021/06/07	0	0.00	1	13.30	13.35	-1	731	-0.14%
2021/06/04	1	13.50	0	0.00	13.50	1	736	0.14%
2021/06/03	1	13.65	2	13.60	13.65	-1	739	-0.14%
2021/06/01	0	0.00	1	13.35	13.35	-1	741	-0.13%
2021/05/28	1	13.20	6	13.16	13.25	-5	749	-0.67%
2021/05/27	2	13.05	0	0.00	13.05	2	748	0.27%
2021/05/26	2	13.08	2	13.15	13.15	0	747	0.00%
2021/05/21	0	0.00	5	13.11	13.10	-5	748	-0.67%
2021/05/18	0	0.00	1	13.30	13.30	-1	738	-0.14%
2021/05/17	6	12.78	5	12.57	12.55	1	737	0.14%
2021/05/14	3	13.15	17	13.18	12.90	-14	729	-1.92%
2021/05/13	4	13.26	3	13.47	13.20	1	715	0.14%
2021/05/12	0	0.00	6	12.47	12.30	-6	697	-0.86%
2021/05/11	1	13.35	9	13.40	13.20	-8	686	-1.17%
2021/05/10	1	13.85	3	13.85	13.80	-2	671	-0.30%
2021/05/07	0	13.80	0	0.00	13.80	0	665	0.00%
2021/05/06	5	13.80	6	13.64	13.60	-1	659	-0.15%
2021/05/05	0.2	13.50	3.2	13.61	13.65	-3	637	-0.47%
2021/05/04	6.1	13.67	10	13.66	13.50	-3.9	628	-0.62%
2021/05/03	9.2	14.92	40	14.42	14.10	-30.8	600	-5.12%
2021/04/29	122.5	16.05	26	15.88	15.50	96.5	565	17.07%	大買/
2021/04/28	9	15.16	6	14.70	15.45	3	427	0.70%
2021/04/27	3	14.02	1	14.10	14.05	2	380	0.53%
2021/04/23	0	0.00	2	14.20	14.30	-2	361	-0.55%
2021/04/22	7	14.56	1.1	14.79	14.30	5.9	354	1.65%
2021/04/21	13	14.42	2.1	14.42	14.50	10.9	329	3.31%
2021/04/20	3.1	14.05	1	14.00	14.10	2.1	304	0.69%
2021/04/19	7	14.09	6.2	14.05	14.20	0.8	292	0.29%
2021/04/16	1.1	13.60	0	0.00	13.65	1.1	260	0.42%
2021/04/15	3	13.15	0	0.00	13.40	3	253	1.19%
2021/04/14	0	0.00	1	13.00	13.15	-1	247	-0.40%
2021/04/13	1	13.20	1.1	13.25	13.10	-0.1	239	-0.03%
2021/04/12	0	0.00	1	13.05	13.25	-1	234	-0.43%
2021/04/09	0	0.00	4	12.93	12.95	-4	227	-1.76%
2021/04/07	2	12.35	0	0.00	12.40	2	209	0.95%
2021/04/06	1	12.35	0	0.00	12.30	1	207	0.48%
2021/03/30	2	12.50	0	0.00	12.60	2	196	1.02%
2021/03/26	1	13.00	3	12.95	12.90	-2	195	-1.02%
2021/03/25	1	12.75	0	0.00	12.75	1	186	0.54%
2021/03/23	0	0.00	2	12.70	12.75	-2	185	-1.08%
2021/03/22	2	12.68	0	0.00	12.75	2	183	1.09%
2021/03/19	0.1	12.55	3	12.60	12.65	-3	179	-1.64%
2021/03/16	0	0.00	1	12.70	12.65	-1	173	-0.58%
2021/03/09	0	0.00	0.1	12.45	12.50	-0.1	162	-0.05%
2021/03/08	6.1	12.55	3	12.60	12.55	3.1	157	1.96%
2021/03/05	0	0.00	2	12.35	12.35	-2	152	-1.31%
2021/03/04	1	12.35	0	0.00	12.35	1	152	0.66%
2021/03/02	0	0.00	1	11.95	12.00	-1	140	-0.71%
2021/02/25	0	0.00	1	12.05	12.10	-1	139	-0.72%
2021/02/22	1	11.95	0	0.00	11.95	1	133	0.75%
2021/02/18	0.1	11.80	0	0.00	11.85	0.1	135	0.04%
2021/02/05	1	11.80	0	0.00	11.70	1	140	0.71%
2020/12/29	1	11.85	0	0.00	11.85	1	156	0.64%
2020/12/22	2	12.00	0	0.00	11.85	2	159	1.25%
2020/12/21	1	11.75	0	0.00	11.85	1	152	0.66%
2020/12/10	0	0.00	1	11.60	11.60	-1	157	-0.63%
2020/10/27	0	0.00	2	11.85	11.80	-2	211	-0.95%
2020/10/26	0	0.00	1	11.95	11.90	-1	209	-0.48%
2020/10/20	2	12.08	0	0.00	12.00	2	206	0.97%
2020/10/19	1	11.90	1	12.00	11.95	0	204	0.00%
2020/10/12	0	0.00	5	11.60	11.55	-5	198	-2.52%
2020/10/05	0	0.00	2	11.55	11.55	-2	199	-1.00%
2020/09/25	0	11.30	0	0.00	11.35	0	201	0.00%
2020/09/24	0	0.00	5	11.40	11.40	-5	201	-2.48%
2020/09/16	1	11.40	0	0.00	11.40	1	198	0.50%
2020/09/07	10	11.40	0	0.00	11.35	10	187	5.33%
2020/08/31	0	0.00	2	11.30	11.40	-2	188	-1.06%
2020/08/25	2	11.45	1	11.45	11.45	1	185	0.54%
2020/08/19	3	11.58	0	0.00	11.50	3	187	1.60%
2020/07/20	1	10.90	0	0.00	10.85	1	332	0.30%
2020/05/26	0	0.00	2	10.85	10.90	-2	438	-0.46%
2020/05/15	0	0.00	1	11.05	11.15	-1	422	-0.24%
2020/05/14	5	12.12	3	11.75	11.40	2	398	0.50%
2020/05/13	3	11.47	2	11.85	11.90	1	361	0.28%
2020/05/04	0	0.00	0.3	10.60	10.65	-0.3	276	-0.09%
2020/04/29	0	0.00	1	10.60	10.65	-1	274	-0.36%
2020/04/27	0	0.00	2	10.45	10.50	-2	280	-0.71%
2020/04/24	0	0.00	1.3	10.38	10.40	-1.3	278	-0.45%
2020/04/15	1	10.30	0	0.00	10.40	1	249	0.40%
2020/04/14	0	0.00	3	10.28	10.30	-3	241	-1.24%
2020/04/13	3	10.22	0	0.00	10.20	3	234	1.28%
2020/03/27	2	8.97	0	0.00	8.97	2	181	1.10%
2020/03/02	0	0.00	2	9.24	9.28	-2	120	-1.66%
2020/02/17	2	9.52	0	0.00	9.52	2	131	1.52%
2020/01/31	3	9.55	0	0.00	9.27	3	117	2.55%
2020/01/14	2	9.91	0	0.00	9.94	2	97	2.05%
2019/12/12	1	9.80	0	0.00	9.78	1	97	1.03%
2019/12/09	0	0.00	4	9.82	9.85	-4	98	-4.05%
2019/12/03	1	9.82	0	0.00	9.82	1	104	0.96%
2019/11/25	1	9.87	0	0.00	9.90	1	117	0.85%
2019/11/14	2	10.00	0	0.00	10.00	2	108	1.85%
2019/11/07	0	0.00	1	10.50	10.50	-1	99	-1.00%
2019/10/23	0	0.00	22	10.50	10.50	-22	119	-18.48%
2019/10/14	1	10.30	0	0.00	10.50	1	118	0.84%
2019/09/27	2	10.30	0	0.00	10.35	2	129	1.55%
2019/09/05	0	0.00	2	10.55	10.50	-2	129	-1.55%
2019/09/03	1	10.35	0	0.00	10.45	1	129	0.77%
2019/08/30	21	10.42	0	0.00	10.40	21	129	16.27%
2019/07/25	0	0.00	6	11.80	11.80	-6	111	-5.37%
2019/07/02	3	12.20	0	0.00	12.15	3	136	2.21%
2019/06/14	0	0.00	7	11.65	11.65	-7	145	-4.80%
2019/06/13	0	0.00	1	11.70	11.60	-1	146	-0.68%
2019/05/28	3	11.60	0	0.00	11.60	3	167	1.79%
2019/04/26	10	11.70	0	0.00	11.75	10	154	6.49%
2019/04/17	0	0.00	1	11.85	11.85	-1	146	-0.68%
2019/04/09	1	11.70	0	0.00	11.85	1	126	0.79%
2019/01/03	0	0.00	10	11.90	11.85	-10	54	-18.46%
2019/01/02	0	0.00	3	11.95	11.95	-3	56	-5.31%
2018/11/06	5	11.50	0	0.00	11.50	5	148	3.36%
2018/10/22	0	0.00	4	12.00	11.90	-4	191	-2.09%
2018/10/18	0	0.00	10	12.00	12.05	-10	193	-5.17%
2018/10/08	5	12.30	0	0.00	12.40	5	199	2.51%
2018/08/20	4	12.05	0	0.00	12.35	4	209	1.91%
2018/08/15	4	12.23	0	0.00	12.15	4	211	1.89%
2018/07/13	10	12.85	0	0.00	12.95	10	481	2.07%
2018/05/15	3	13.65	0	0.00	13.75	3	682	0.44%
2018/05/07	0	0.00	7	14.05	14.05	-7	621	-1.13%
2018/05/04	0	0.00	3	14.05	14.10	-3	622	-0.48%
2018/04/26	9	14.67	9	14.26	13.95	0	618	0.00%
2018/04/11	0	0.00	1	13.85	13.90	-1	683	-0.15%
2018/03/31	1	13.70	1	13.75	13.80	0	662	0.00%
2018/03/30	12	13.85	1	13.75	13.80	11	653	1.68%
2018/03/28	1	13.30	0	0.00	13.40	1	619	0.16%
2018/03/21	0	0.00	2	13.60	13.55	-2	609	-0.33%
2018/03/20	0	0.00	2	13.55	13.60	-2	607	-0.33%
2018/03/09	2	12.90	0	0.00	12.80	2	593	0.34%
2018/03/02	0	0.00	1	13.55	13.55	-1	578	-0.17%
2018/03/01	0	0.00	1	13.55	13.65	-1	573	-0.17%
2018/02/27	0	0.00	4	13.43	13.30	-4	562	-0.71%
2018/02/23	0	0.00	2	13.20	13.05	-2	576	-0.35%
2018/02/07	2	12.30	0	0.00	12.45	2	604	0.33%
2018/02/06	3	12.48	0	0.00	12.35	3	623	0.48%
2018/02/05	1	12.80	0	0.00	12.95	1	603	0.17%
2018/02/01	1	13.25	0	0.00	13.30	1	597	0.17%
2018/01/31	1	13.30	1	13.40	13.40	0	592	0.00%
2018/01/30	1	13.40	0	0.00	13.45	1	588	0.17%
2018/01/25	2	13.45	0	0.00	13.50	2	576	0.35%
2018/01/23	0	0.00	1	13.35	13.30	-1	571	-0.17%
2018/01/15	1	13.15	0	0.00	13.15	1	365	0.27%