官田鋼 (2017)-富邦-建國券商分點個股進出

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
11.10
漲跌
▼0.05
漲幅
-0.45%
成交量
466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(已收盤)

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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/12/13	0	0.00	10	11.05	11.10	-10	559	-1.79%
2024/12/09	0.1	11.35	0	0.00	11.40	0.1	560	0.01%
2024/12/03	0	11.50	0	0.00	11.45	0	626	0.01%
2024/12/02	0	11.60	0	0.00	11.40	0	626	0.00%
2024/11/11	1	12.00	0	0.00	12.05	1	672	0.15%
2024/11/01	0	12.05	0	0.00	12.00	0	766	0.01%
2024/10/30	0.2	12.00	2	12.05	11.95	-1.8	767	-0.23%
2024/10/23	1.1	12.35	0	0.00	12.40	1.1	790	0.13%
2024/10/18	2.1	12.56	0	0.00	12.50	2.1	839	0.25%
2024/10/11	0.2	12.55	0	0.00	12.40	0.2	894	0.02%
2024/10/09	5	12.58	0	0.00	12.50	5	906	0.55%
2024/10/08	0.2	13.00	0	0.00	12.90	0.2	898	0.02%
2024/10/04	0	0.00	2	13.45	13.30	-2	903	-0.22%
2024/10/01	0.6	13.00	20	13.10	13.10	-19.4	894	-2.17%
2024/09/30	5	13.20	0.1	13.30	13.10	4.9	929	0.53%
2024/09/27	32	13.04	10	12.80	13.25	22	901	2.44%
2024/09/26	0	0.00	0.6	12.43	12.30	-0.6	855	-0.07%
2024/09/25	0	12.45	0	0.00	12.35	0	862	0.00%
2024/09/20	0	0.00	10	12.30	12.20	-10	855	-1.17%
2024/09/18	0.1	12.20	0	0.00	12.20	0.1	852	0.01%
2024/09/09	8.1	11.50	0	0.00	11.60	8.1	955	0.85%
2024/09/05	0.1	12.17	0	0.00	12.05	0.1	954	0.01%
2024/09/04	0	12.47	0	0.00	12.05	0	965	0.00%
2024/09/02	0	12.85	10	12.85	12.80	-10	977	-1.02%
2024/08/28	0.1	12.85	0	0.00	12.80	0.1	1,004	0.00%
2024/08/27	0.1	12.85	0	0.00	12.85	0.1	1,009	0.00%
2024/08/26	20	12.85	0	0.00	12.85	20	1,018	1.96%
2024/08/22	0	0.00	21	12.73	12.70	-21	1,040	-2.02%
2024/08/21	0.1	12.71	0	0.00	12.70	0.1	1,058	0.01%
2024/08/20	0	0.00	17	12.79	12.70	-17	1,069	-1.59%
2024/08/19	5	12.70	0	0.00	12.70	5	1,110	0.45%
2024/08/16	0	12.90	0	0.00	12.75	0	1,139	0.00%
2024/08/15	0	12.80	0	0.00	12.70	0	1,163	0.00%
2024/08/14	25	12.98	4	12.90	12.85	21	1,282	1.64%
2024/08/13	4	12.88	1.5	12.78	12.65	2.5	1,309	0.19%
2024/08/09	0.1	13.25	0	0.00	13.20	0.1	1,338	0.01%
2024/08/07	0	0.00	0.2	13.10	13.15	-0.2	1,417	-0.02%
2024/08/06	0.1	12.50	0	0.00	12.45	0.1	1,417	0.00%
2024/08/05	0	12.95	0	0.00	12.75	0	1,398	0.00%
2024/08/02	5	14.25	0	0.00	14.15	5	1,363	0.37%
2024/08/01	0	0.00	6	14.53	14.50	-6	1,388	-0.43%
2024/07/30	0.1	14.25	0	0.00	14.35	0.1	1,408	0.01%
2024/07/29	10	14.35	0	0.00	14.25	10	1,414	0.71%
2024/07/18	0	0.00	7	14.79	14.80	-7	1,479	-0.47%
2024/07/17	0	14.65	0	0.00	14.60	0	1,450	0.00%
2024/07/15	0	0.00	5	14.70	14.55	-5	1,492	-0.33%
2024/07/12	0	0.00	2	14.40	14.40	-2	1,522	-0.13%
2024/07/11	5	14.30	0	0.00	14.30	5	1,544	0.32%
2024/07/10	0.1	14.35	0	0.00	14.35	0.1	1,541	0.01%
2024/07/05	0.5	14.65	0	0.00	14.65	0.5	1,540	0.03%
2024/07/04	4	14.78	35	14.66	14.75	-31	1,572	-1.97%
2024/07/02	0	14.20	0	0.00	14.25	0	1,610	0.00%
2024/07/01	0	14.40	0	0.00	14.40	0	1,626	0.00%
2024/06/26	5	14.40	0	0.00	14.35	5	1,609	0.31%
2024/06/25	0	0.00	5	14.40	14.45	-5	1,606	-0.31%
2024/06/21	10	14.75	0	0.00	14.75	10	1,608	0.62%
2024/06/19	2	14.78	0	0.00	14.75	2	1,602	0.12%
2024/06/17	36	14.95	36	15.10	14.95	0	1,592	0.00%
2024/06/14	5	14.70	0	0.00	14.90	5	1,548	0.32%
2024/06/12	0	14.15	0	0.00	14.25	0	1,473	0.00%
2024/06/06	0	0.00	10.5	14.19	14.10	-10.5	1,483	-0.71%
2024/06/04	0	0.00	0.2	14.45	14.40	-0.2	1,468	-0.01%
2024/06/03	1	14.50	1	14.55	14.60	0	1,482	0.00%
2024/05/29	10	14.58	0	0.00	14.55	10	1,479	0.68%
2024/05/28	0	0.00	1	14.80	14.75	-1	1,471	-0.07%
2024/05/24	0	14.50	0	0.00	14.55	0	1,450	0.00%
2024/05/23	10	14.55	1	14.55	14.55	9	1,445	0.62%
2024/05/21	1	15.15	1	15.25	15.30	0	1,396	0.00%
2024/05/20	12	15.79	8	15.54	15.35	4	1,378	0.29%
2024/05/17	5	15.70	0	0.00	15.35	5	1,270	0.39%
2024/05/15	0	0.00	15	15.36	15.35	-15	1,219	-1.23%
2024/05/14	0	0.00	2	15.40	15.30	-2	1,230	-0.16%
2024/05/13	0	0.00	57	15.33	15.60	-57	1,208	-4.72%
2024/05/10	0	0.00	20	15.15	15.15	-20	1,145	-1.75%
2024/05/07	0	0.00	10	14.60	14.50	-10	1,158	-0.86%
2024/05/06	1	15.00	1	14.95	14.95	0	1,166	0.00%
2024/05/03	0	15.25	2	15.18	15.10	-2	1,160	-0.17%
2024/05/02	0	0.00	4	15.55	15.25	-4	1,155	-0.35%
2024/04/30	0	0.00	20	15.35	15.25	-20	1,145	-1.75%
2024/04/29	17	15.36	21.5	15.55	15.55	-4.5	1,121	-0.40%
2024/04/24	1	14.90	1	15.05	15.05	0	1,036	0.00%
2024/04/23	1	15.15	6	15.00	15.00	-5	1,031	-0.48%
2024/04/19	0	0.00	20	15.30	15.20	-20	1,029	-1.94%
2024/04/18	0	0.00	2	15.20	15.10	-2	994	-0.20%
2024/04/17	0	0.00	12.1	15.01	15.00	-12.1	958	-1.26%
2024/04/16	1	14.30	2	14.08	14.10	-1	937	-0.11%
2024/04/12	2	14.50	2	14.40	14.40	0	947	0.00%
2024/04/11	2	14.85	2.4	14.72	14.65	-0.4	941	-0.04%
2024/04/10	2	15.13	1	15.15	15.15	1	927	0.11%
2024/04/09	4	15.21	3	15.05	15.15	1	895	0.11%
2024/04/08	0	0.00	10	14.48	14.65	-10	844	-1.18%
2024/04/03	5	14.50	0	0.00	14.05	5	821	0.61%
2024/04/02	0	0.00	0	13.75	13.70	0	802	-0.01%
2024/03/29	1	13.75	0	0.00	13.75	1	815	0.12%
2024/03/26	1	13.80	2	13.88	13.85	-1	873	-0.11%
2024/03/25	1	13.95	0	0.00	14.00	1	898	0.11%
2024/03/22	3	14.03	1	14.05	14.05	2	936	0.21%
2024/03/21	1	14.00	1	14.25	14.15	0	1,037	0.00%
2024/03/20	2	14.00	1	13.90	13.90	1	1,223	0.08%
2024/03/18	5	14.10	0.1	14.65	14.05	4.9	1,231	0.40%
2024/03/13	5	14.20	0	0.00	14.15	5	1,250	0.40%
2024/03/12	2	14.50	0	0.00	14.40	2	1,247	0.16%
2024/03/11	3	14.30	0	0.00	14.30	3	1,255	0.24%
2024/03/08	5	14.20	0	0.00	14.25	5	1,268	0.39%
2024/03/07	3	14.20	0.1	14.30	14.55	2.9	1,291	0.22%
2024/03/06	3	14.25	0	0.00	14.30	3	1,287	0.24%
2024/03/05	3	14.25	0	0.00	14.25	3	1,286	0.23%
2024/02/27	10	14.35	0	0.00	14.35	10	1,306	0.77%
2024/02/26	3	14.55	0	0.00	14.60	3	1,355	0.22%
2024/02/23	13	14.61	1	14.50	14.55	12	1,363	0.88%
2024/02/22	22	14.83	1	14.85	14.95	21	1,370	1.53%
2024/02/21	2	15.00	0	0.00	14.95	2	1,392	0.14%
2024/02/20	1	15.25	1	15.05	15.05	0	1,398	0.00%
2024/02/19	20	15.40	5	15.45	15.35	15	1,389	1.08%
2024/02/16	2	15.40	0	0.00	15.40	2	1,383	0.15%
2024/02/05	0	0.00	1	15.20	15.20	-1	1,335	-0.07%
2024/02/02	1	15.00	5	15.10	14.95	-4	1,325	-0.30%
2024/02/01	1	15.20	2	15.20	15.20	-1	1,318	-0.08%
2024/01/31	1	15.25	1	15.35	15.35	0	1,313	0.00%
2024/01/30	12	15.37	1.1	15.40	15.40	10.9	1,304	0.84%
2024/01/25	1	14.70	1	14.85	14.85	0	1,251	0.00%
2024/01/23	0	0.00	1	14.45	14.45	-1	1,240	-0.08%
2024/01/22	1	14.10	1	14.20	14.15	0	1,231	0.00%
2024/01/19	2	14.30	2	14.20	14.20	0	1,229	0.00%
2024/01/18	1	14.55	0	0.00	14.40	1	1,231	0.08%
2024/01/17	24	14.46	0	0.00	14.40	24	1,232	1.95%
2024/01/16	23	14.65	1	14.65	14.65	22	1,226	1.79%
2024/01/15	0	0.00	1	15.10	15.05	-1	1,218	-0.08%
2024/01/12	1	14.70	0	0.00	14.80	1	1,208	0.08%
2024/01/11	1	14.50	1	14.70	14.70	0	1,212	0.00%
2024/01/09	3	14.90	3	14.58	14.60	0	1,209	0.00%
2024/01/04	1	14.80	1	15.00	14.90	0	1,232	0.00%
2023/12/28	2	15.00	0	0.00	14.95	2	1,226	0.16%
2023/12/26	0	0.00	0.8	15.15	15.00	-0.8	1,251	-0.06%
2023/12/22	16	15.03	1	14.90	14.90	15	1,347	1.11%
2023/12/21	0.1	15.20	0	0.00	15.25	0.1	1,334	0.00%
2023/12/20	3	15.38	1.2	15.42	15.35	1.8	1,335	0.13%
2023/12/19	12	15.08	2	15.35	15.40	10	1,312	0.76%
2023/12/18	44	15.39	4	15.51	15.25	40	1,284	3.11%
2023/12/15	12	15.61	15	15.86	15.80	-3	1,203	-0.25%
2023/12/14	2	14.80	2	14.75	14.75	0	1,049	0.00%
2023/12/08	4	15.19	2	15.10	15.10	2	1,086	0.18%
2023/12/07	1	15.50	6	15.49	15.45	-5	1,067	-0.47%
2023/12/06	0	0.00	4	15.58	15.60	-4	1,059	-0.38%
2023/12/05	2	15.53	0	0.00	15.55	2	1,038	0.19%
2023/12/04	1	15.50	11.3	15.17	15.50	-10.3	1,022	-1.01%
2023/12/01	0	0.00	0.1	14.85	14.90	-0.1	988	-0.01%
2023/11/29	0	0.00	2	14.55	14.55	-2	975	-0.20%
2023/11/24	1	14.50	1	14.65	14.65	0	945	0.00%
2023/11/21	4	13.95	4.6	14.08	14.10	-0.6	866	-0.07%
2023/11/20	1	13.85	3	13.85	13.95	-2	845	-0.24%
2023/11/17	2	13.45	0.1	13.55	13.45	1.9	815	0.23%
2023/11/16	0	0.00	1	13.55	13.45	-1	803	-0.12%
2023/11/14	0	0.00	2	13.05	13.05	-2	803	-0.25%
2023/11/13	1	13.00	1	13.05	13.05	0	810	0.00%
2023/11/09	1	13.10	1	13.05	13.05	0	824	0.00%
2023/11/07	0	0.00	0.1	13.40	13.25	-0.1	850	-0.01%
2023/11/02	1	13.20	1	13.20	13.20	0	929	0.00%
2023/10/25	1	13.35	1	13.40	13.40	0	1,007	0.00%
2023/10/24	1	13.15	3	13.22	13.25	-2	1,009	-0.20%
2023/10/20	1	13.25	0	0.00	13.20	1	1,011	0.10%
2023/10/18	1	13.50	1	13.40	13.40	0	1,020	0.00%
2023/10/17	2	13.80	2	13.60	13.60	0	1,039	0.00%
2023/10/12	1	13.45	1	13.60	13.60	0	1,038	0.00%
2023/10/11	2	13.33	2	13.35	13.35	0	1,033	0.00%
2023/10/05	1	13.55	1	13.40	13.40	0	1,052	0.00%
2023/10/04	1.1	13.52	1	13.40	13.40	0.1	1,055	0.01%
2023/10/03	1	13.75	0	0.00	13.70	1	1,063	0.09%
2023/10/02	3	13.43	5.4	13.60	13.65	-2.4	1,056	-0.22%
2023/09/28	5.1	13.47	9	13.60	13.45	-3.9	1,041	-0.37%
2023/09/27	0.1	14.09	0	0.00	13.85	0.1	936	0.01%
2023/09/26	5.2	14.40	4	14.10	14.10	1.2	932	0.12%
2023/09/25	1	14.35	1	14.65	14.65	0	956	0.00%
2023/09/22	2	14.35	0	0.00	14.40	2	959	0.21%
2023/09/21	2	14.53	0	0.00	14.50	2	954	0.21%
2023/09/20	3.4	15.25	5	15.09	15.05	-1.6	952	-0.16%
2023/09/19	1	15.30	11	15.50	15.55	-10	945	-1.06%
2023/09/18	6	15.35	1	15.30	15.30	5	949	0.53%
2023/09/15	0	0.00	5	15.40	15.30	-5	1,071	-0.47%
2023/09/14	2	14.85	0	0.00	14.80	2	1,150	0.17%
2023/09/13	0	0.00	1	14.60	14.55	-1	1,158	-0.09%
2023/08/29	6	13.88	1	13.75	13.75	5	1,236	0.40%
2023/08/25	0	14.35	0	0.00	14.20	0	1,274	0.00%
2023/08/24	1	14.35	1	14.25	14.25	0	1,278	0.00%
2023/08/22	4	14.65	4	14.40	14.50	0	1,295	0.00%
2023/08/17	2	14.30	0	0.00	14.25	2	1,295	0.15%
2023/08/14	6	14.56	0	0.00	14.45	6	1,279	0.47%
2023/08/11	5	15.40	0	0.00	15.40	5	1,267	0.39%
2023/08/10	3	15.45	0	0.00	15.45	3	1,256	0.24%
2023/08/09	2	17.00	0	0.00	17.10	2	1,221	0.16%
2023/08/04	0	0.00	2	17.25	17.40	-2	1,179	-0.17%
2023/08/02	0	0.00	1	17.25	17.30	-1	1,177	-0.08%
2023/07/31	2	17.10	25	17.30	17.05	-23	1,140	-2.02%
2023/07/26	0	0.00	0.1	17.00	16.85	-0.1	1,133	-0.01%
2023/07/25	0	0.00	0.2	16.95	16.85	-0.2	1,135	-0.01%
2023/07/24	0	0.00	0.1	16.90	16.80	-0.1	1,144	-0.01%
2023/07/10	0	0.00	14	17.43	17.55	-14	1,219	-1.15%
2023/07/07	0.9	17.55	0	0.00	17.35	0.9	1,222	0.08%
2023/07/06	1	17.60	0	0.00	17.45	1	1,233	0.08%
2023/07/05	1	17.65	0	0.00	17.65	1	1,229	0.08%
2023/07/03	1	17.70	0	0.00	17.70	1	1,230	0.08%
2023/06/30	0	0.00	1	17.45	17.50	-1	1,201	-0.08%
2023/06/29	1	17.30	0	0.00	17.25	1	1,192	0.08%
2023/06/28	0	0.00	5	17.45	17.25	-5	1,197	-0.42%
2023/06/26	1	17.60	0	0.00	17.55	1	1,192	0.08%
2023/06/21	11	17.93	11	18.03	17.60	0	1,165	0.00%
2023/06/20	3	17.15	10	17.48	17.80	-7	1,050	-0.67%
2023/06/19	2	17.05	9	17.02	17.05	-7	996	-0.70%
2023/06/16	5	16.65	4	16.70	16.60	1	1,066	0.09%
2023/06/15	0	0.00	1.1	16.35	16.40	-1.1	1,101	-0.10%
2023/06/14	0	16.40	10.1	16.42	16.40	-10	1,129	-0.89%
2023/06/13	0	0.00	85	16.29	16.35	-85	1,251	-6.79%
2023/06/12	1	16.75	0	0.00	16.75	1	1,314	0.08%
2023/06/05	2	17.35	2	17.40	17.30	0	1,542	0.00%
2023/06/01	1	17.10	0	0.00	17.10	1	1,577	0.06%
2023/05/31	2	17.40	0	0.00	17.20	2	1,554	0.13%
2023/05/30	1	17.20	1	17.20	17.20	0	1,553	0.00%
2023/05/24	0	0.00	2	17.80	17.85	-2	1,732	-0.12%
2023/05/22	0	0.00	0.1	17.60	17.60	-0.1	1,791	0.00%
2023/05/19	0	0.00	0.2	17.45	17.45	-0.2	1,838	-0.01%
2023/05/15	0.1	17.15	0	0.00	17.25	0.1	1,992	0.00%
2023/05/12	0.2	17.25	0	0.00	17.20	0.2	2,000	0.01%
2023/05/11	0.2	17.25	0	0.00	17.05	0.2	1,995	0.01%
2023/05/10	0.1	17.50	1	17.60	17.55	-0.9	1,990	-0.05%
2023/05/09	0	0.00	1.2	17.11	17.15	-1.2	2,009	-0.06%
2023/05/08	0.1	17.40	0	0.00	17.35	0.1	2,020	0.00%
2023/05/05	0	0.00	1	17.45	17.40	-1	2,028	-0.05%
2023/05/04	10.1	17.25	0.5	17.31	17.30	9.5	2,073	0.46%
2023/05/03	1.1	17.69	0	0.00	17.50	1.1	2,113	0.05%
2023/05/02	0.2	17.65	1	17.75	17.80	-0.8	2,132	-0.04%
2023/04/28	0.3	17.69	0	0.00	17.70	0.3	2,157	0.01%
2023/04/26	10	17.60	0	0.00	17.65	10	2,145	0.47%
2023/04/25	1.1	17.64	0	0.00	17.65	1.1	2,138	0.05%
2023/04/24	0	0.00	2.5	18.10	18.05	-2.5	2,123	-0.12%
2023/04/21	30.1	17.75	0.3	17.66	17.65	29.9	2,107	1.42%
2023/04/20	0.3	17.80	1	18.05	17.80	-0.7	2,147	-0.03%
2023/04/19	0.1	17.90	0	0.00	17.70	0.1	2,140	0.00%
2023/04/18	0.4	17.96	0	0.00	17.90	0.4	2,131	0.02%
2023/04/14	2	18.28	0.3	18.20	18.25	1.7	2,103	0.08%
2023/04/13	0	0.00	1.9	18.28	18.40	-1.9	2,061	-0.09%
2023/04/12	0	0.00	0.1	17.90	17.95	-0.1	2,039	0.00%
2023/04/11	1.3	17.64	0	0.00	17.55	1.3	2,023	0.07%
2023/04/07	1.1	17.75	0.6	17.72	17.70	0.5	2,012	0.02%
2023/04/06	0.3	17.80	0	0.00	17.80	0.3	2,007	0.02%
2023/03/30	0.5	18.23	0.1	18.35	18.30	0.4	2,007	0.02%
2023/03/29	0	0.00	0.4	18.23	18.25	-0.4	2,072	-0.02%
2023/03/28	0.1	18.30	0.1	18.20	18.40	0	2,069	0.00%
2023/03/27	0.2	18.48	1	18.50	18.55	-0.8	2,056	-0.04%
2023/03/24	50.6	18.65	6	18.45	18.45	44.6	2,057	2.17%
2023/03/23	30.4	18.80	0	0.00	18.75	30.4	2,081	1.46%
2023/03/22	0	0.00	0.9	19.10	19.15	-0.9	2,076	-0.05%
2023/03/21	1	18.90	2.3	19.29	19.15	-1.3	2,070	-0.06%
2023/03/20	5	18.35	4.4	18.40	18.35	0.6	1,978	0.03%
2023/03/17	3	17.35	0	0.00	17.55	3	1,934	0.16%
2023/03/16	9.6	17.66	4	17.20	17.15	5.6	1,899	0.29%
2023/03/15	7.9	19.67	6	19.28	19.00	1.9	1,773	0.11%
2023/03/14	1.3	20.06	40	19.80	19.65	-38.7	1,674	-2.31%
2023/03/13	6	19.73	45.6	19.99	20.00	-39.6	1,598	-2.48%
2023/03/10	12.4	19.34	1.2	19.77	19.50	11.2	1,523	0.73%
2023/03/09	13.1	19.17	2	19.13	19.15	11.1	1,457	0.76%
2023/03/08	6.1	19.32	10.6	19.39	19.40	-4.5	1,441	-0.32%
2023/03/07	11.2	19.15	7.1	19.07	19.25	4.1	1,424	0.29%
2023/03/06	1	18.50	1.3	18.76	18.90	-0.3	1,386	-0.02%
2023/03/03	0.3	18.30	0	0.00	18.30	0.3	1,362	0.02%
2023/03/02	3.1	18.42	6	18.40	18.35	-2.9	1,347	-0.22%
2023/03/01	14.5	18.40	0	0.00	18.25	14.5	1,335	1.08%
2023/02/24	2	18.70	1	19.10	19.10	1	1,295	0.08%
2023/02/23	2.1	18.88	0.7	18.56	18.60	1.3	1,231	0.11%
2023/02/22	9.1	18.17	0.8	18.31	18.50	8.4	1,157	0.72%
2023/02/21	6.4	18.23	8	18.76	18.15	-1.6	1,125	-0.14%
2023/02/20	4.1	18.77	3.1	18.86	18.80	0.9	1,090	0.09%
2023/02/17	0.2	18.05	7.1	18.43	18.60	-6.9	1,065	-0.65%
2023/02/16	2.2	18.12	5	18.13	18.10	-2.8	1,032	-0.28%
2023/02/15	21.2	17.05	0	0.00	17.20	21.2	975	2.17%
2023/02/14	2	16.60	4.3	16.90	17.20	-2.3	941	-0.25%
2023/02/13	0	0.00	0.5	16.17	16.30	-0.5	889	-0.06%
2023/02/10	0.1	15.76	0	0.00	15.90	0.1	871	0.01%
2023/02/09	1.3	15.89	0	0.00	15.90	1.3	858	0.15%
2023/02/08	0.2	15.85	0	0.00	15.95	0.2	854	0.02%
2023/02/07	0	0.00	1	15.90	15.90	-1	843	-0.12%
2023/02/06	0	0.00	5.2	15.70	16.00	-5.2	816	-0.63%
2023/02/03	15	15.42	0	0.00	15.55	15	796	1.88%
2023/02/02	5	15.50	0.3	15.52	15.60	4.7	785	0.60%
2023/02/01	32.2	15.80	1	15.75	15.65	31.2	736	4.24%
2023/01/31	0.2	15.00	5.1	15.15	15.15	-4.9	689	-0.71%
2023/01/30	0.3	14.70	0	0.00	14.75	0.3	667	0.04%
2023/01/17	0	0.00	1	14.25	14.25	-1	640	-0.16%
2023/01/13	1	14.10	0	0.00	14.10	1	640	0.16%
2023/01/12	6	14.40	6	14.13	14.15	0	642	0.00%
2023/01/11	5.3	14.25	4	14.20	14.05	1.3	640	0.20%
2023/01/10	15	14.54	27	14.27	14.10	-12	640	-1.87%
2023/01/09	8	14.14	6	14.08	14.10	2	581	0.34%
2023/01/05	1	13.85	0	0.00	13.90	1	590	0.17%
2023/01/04	22	14.12	12	14.03	13.85	10	594	1.68%
2022/12/30	20	14.46	20	13.85	13.85	0	590	0.00%
2022/12/27	0	0.00	5	14.05	14.05	-5	578	-0.86%
2022/12/21	5	14.01	1	14.45	14.40	4	554	0.72%
2022/12/20	0	0.00	1.1	13.83	13.35	-1.1	486	-0.23%
2022/12/19	0	0.00	7.6	13.57	13.55	-7.6	486	-1.56%
2022/12/15	15	14.37	15	14.14	14.15	0	479	0.00%
2022/12/13	54	14.00	51	13.90	13.75	3	431	0.69%
2022/12/05	0	0.00	7	13.60	13.55	-7	454	-1.54%
2022/11/28	2	12.85	0	0.00	12.85	2	484	0.41%
2022/11/22	0	0.00	1	12.65	12.75	-1	505	-0.20%
2022/11/17	0	0.00	5	13.05	13.00	-5	527	-0.95%
2022/10/31	0	0.00	1.1	12.05	12.05	-1.1	796	-0.14%
2022/10/25	0	0.00	1	12.20	12.10	-1	913	-0.11%
2022/10/21	0	0.00	0.2	11.95	11.85	-0.2	912	-0.02%
2022/10/19	0	12.20	0	0.00	12.20	0	909	0.00%
2022/10/14	18	12.10	18	11.93	12.00	0	900	0.00%
2022/10/13	0	0.00	10	11.75	11.55	-10	898	-1.11%
2022/09/30	0	0.00	1	12.45	12.70	-1	930	-0.11%
2022/09/29	0	0.00	0.1	12.60	12.60	-0.1	933	-0.01%
2022/09/23	23	13.44	23	13.31	13.40	0	958	0.00%
2022/09/21	0.1	13.70	1	13.40	13.50	-1	970	-0.10%
2022/09/20	0	0.00	1	13.70	13.75	-1	970	-0.10%
2022/09/19	4	14.10	3	13.95	13.80	1	974	0.10%
2022/09/15	0	0.00	0.1	14.10	14.05	-0.1	971	-0.01%
2022/09/12	0	0.00	1	14.05	14.10	-1	982	-0.10%
2022/09/08	51	13.81	70	13.81	14.05	-19	979	-1.94%
2022/09/07	20	13.66	0	0.00	13.20	20	957	2.09%
2022/09/06	0	0.00	2.1	13.25	13.20	-2.1	950	-0.22%
2022/08/25	1	14.10	0	0.00	14.00	1	942	0.11%
2022/08/23	0	0.00	0.1	14.20	14.00	-0.1	928	-0.01%
2022/08/18	17	14.49	37	14.49	14.35	-20	906	-2.21%
2022/08/17	32	14.22	9.1	14.21	14.15	22.9	866	2.64%
2022/08/16	6	13.50	3	13.62	13.55	3	804	0.37%
2022/08/15	3	13.93	0	0.00	13.95	3	767	0.39%
2022/08/05	0	0.00	3	12.37	12.35	-3	679	-0.44%
2022/08/01	0	0.00	1	13.10	13.10	-1	684	-0.15%
2022/07/29	0	0.00	3	11.95	11.95	-3	660	-0.45%
2022/07/28	0	0.00	2	11.80	11.80	-2	669	-0.30%
2022/07/27	0	0.00	2	12.00	12.00	-2	672	-0.30%
2022/07/26	0	0.00	1	12.10	12.10	-1	682	-0.15%
2022/07/20	0	0.00	4	12.23	12.15	-4	770	-0.52%
2022/07/18	1	11.65	0	0.00	11.80	1	824	0.12%
2022/07/14	1	11.90	1	11.95	11.95	0	864	0.00%
2022/07/13	6	13.45	0	0.00	13.45	6	882	0.68%
2022/07/08	0	0.00	0	13.28	13.25	0	1,218	0.00%
2022/07/06	2	13.08	2	12.65	12.65	0	1,345	0.00%
2022/07/05	0	13.20	0	0.00	13.25	0	1,367	0.00%
2022/07/01	18.1	12.62	0	0.00	12.55	18.1	1,385	1.30%
2022/06/30	6	13.05	0	0.00	13.20	6	1,376	0.44%
2022/06/29	0	0.00	14	13.65	13.60	-14	1,369	-1.02%
2022/06/20	0	0.00	1	14.45	13.45	-1	1,435	-0.07%
2022/06/17	0.1	14.45	0	0.00	14.45	0.1	1,463	0.00%
2022/06/06	20	15.90	3	15.85	15.90	17	1,624	1.05%
2022/05/26	1	15.85	0	0.00	15.80	1	1,974	0.05%
2022/05/23	0	0.00	1	15.85	15.90	-1	2,021	-0.05%
2022/05/20	0	0.00	4.2	15.80	15.75	-4.2	2,042	-0.21%
2022/05/19	0	15.55	0	0.00	15.60	0	2,103	0.00%
2022/05/18	2	15.70	0	0.00	15.95	2	2,102	0.10%
2022/05/17	0	15.55	0	0.00	15.65	0	2,099	0.00%
2022/05/12	1	15.25	1	15.30	14.95	0	2,098	0.00%
2022/05/11	0	15.65	0	0.00	15.60	0	2,095	0.00%
2022/05/09	3.1	15.02	0	0.00	15.45	3.1	2,179	0.14%
2022/05/06	1	16.25	0	0.00	16.40	1	2,149	0.05%
2022/05/05	0	0.00	1	16.90	16.85	-1	2,155	-0.05%
2022/05/04	0	0.00	1	16.70	16.75	-1	2,156	-0.05%
2022/05/03	0	0.00	11	16.55	16.80	-11	2,159	-0.51%
2022/04/29	2	16.90	0	0.00	16.85	2	2,162	0.09%
2022/04/28	10	16.95	0	0.00	16.95	10	2,162	0.46%
2022/04/27	2	16.68	0	0.00	16.90	2	2,156	0.09%
2022/04/26	0	0.00	1	17.25	17.20	-1	2,128	-0.05%
2022/04/25	2	17.63	1	17.55	17.60	1	2,108	0.05%
2022/04/21	1.1	18.81	0	0.00	18.60	1.1	2,066	0.05%
2022/04/20	2	18.85	0	0.00	18.85	2	2,076	0.10%
2022/04/19	2	19.02	2	19.10	19.00	0	2,058	0.00%
2022/04/18	3	19.27	0	0.00	19.05	3	2,041	0.15%
2022/04/15	3.2	20.46	9	20.29	20.00	-5.8	2,010	-0.29%
2022/04/14	20	20.50	11	20.45	20.40	9	1,964	0.46%
2022/04/13	0	0.00	14	19.96	20.50	-14	1,734	-0.81%
2022/04/12	12	19.69	1	19.75	19.55	11	1,644	0.67%
2022/04/11	0	0.00	2	19.53	19.20	-2	1,614	-0.12%
2022/04/08	0	0.00	2	19.28	19.20	-2	1,596	-0.13%
2022/04/07	1	19.35	0	0.00	18.85	1	1,583	0.06%
2022/04/01	0.1	19.40	0	0.00	19.30	0.1	1,581	0.01%
2022/03/31	0	0.00	7	19.35	19.35	-7	1,591	-0.44%
2022/03/30	2	19.60	1	19.65	19.60	1	1,597	0.06%
2022/03/29	2	19.13	0	0.00	19.00	2	1,576	0.13%
2022/03/28	0	0.00	1	19.25	19.30	-1	1,576	-0.06%
2022/03/23	1	19.90	0	0.00	19.80	1	1,725	0.06%
2022/03/22	5	19.86	1	20.05	20.00	4	1,714	0.23%
2022/03/21	0	0.00	5	19.88	19.95	-5	1,673	-0.30%
2022/03/18	0	0.00	3	19.20	19.25	-3	1,639	-0.18%
2022/03/17	0	0.00	1	19.20	19.05	-1	1,650	-0.06%
2022/03/15	1	19.30	0	0.00	19.10	1	1,661	0.06%
2022/03/14	1	19.85	1	20.15	19.80	0	1,672	0.00%
2022/03/11	0	0.00	1	19.40	19.70	-1	1,663	-0.06%
2022/03/10	1	18.85	3	19.35	19.35	-2	1,649	-0.12%
2022/03/09	0	0.00	1	18.80	18.80	-1	1,641	-0.06%
2022/03/08	14	19.82	10	19.76	18.45	4	1,629	0.25%
2022/03/07	8	19.88	3	19.98	19.80	5	1,539	0.32%
2022/03/03	0	0.00	54	19.92	19.90	-54	1,478	-3.65%
2022/03/02	15	20.10	27	20.04	20.05	-12	1,460	-0.82%
2022/03/01	14	19.59	1	19.60	19.45	13	1,416	0.92%
2022/02/25	27	19.00	2	19.05	19.15	25	1,415	1.77%
2022/02/23	2	19.00	0.3	19.00	18.95	1.8	1,422	0.12%
2022/02/22	4	18.71	6	18.83	18.95	-2	1,440	-0.14%
2022/02/21	26	19.29	67.4	19.35	19.15	-41.4	1,430	-2.89%
2022/02/18	10	18.35	5	18.27	18.35	5	1,381	0.36%
2022/02/16	0	0.00	0	18.50	18.40	0	1,449	0.00%
2022/02/11	23	19.08	41	19.21	18.95	-18	1,540	-1.17%
2022/02/10	12.1	19.04	0	0.00	19.10	12.1	1,587	0.76%
2022/02/09	32	19.54	59	19.66	19.40	-27	1,647	-1.64%
2022/02/08	0	18.70	3	18.60	18.75	-3	1,591	-0.19%
2022/02/07	2	18.20	10	18.20	18.25	-8	1,594	-0.50%
2022/01/26	0	0.00	2	17.25	17.30	-2	1,606	-0.12%
2022/01/25	2	17.55	3	17.12	17.10	-1	1,614	-0.06%
2022/01/24	25	17.55	46	17.34	17.35	-21	1,618	-1.30%
2022/01/21	0	18.15	0	0.00	18.00	0	1,627	0.00%
2022/01/20	14	18.00	0	0.00	18.20	14	1,632	0.86%
2022/01/19	0	0.00	10	18.05	17.95	-10	1,625	-0.62%
2022/01/18	2	18.30	0	0.00	18.15	2	1,630	0.12%
2022/01/14	0	0.00	1	18.10	18.20	-1	1,684	-0.06%
2022/01/13	0	0.00	4	18.63	18.55	-4	1,708	-0.23%
2022/01/12	0	0.00	2.8	18.41	18.15	-2.8	1,697	-0.17%
2022/01/11	4	18.50	0	0.00	18.30	4	1,697	0.24%
2022/01/10	7	18.66	1	18.85	18.70	6	1,705	0.35%
2022/01/07	21	19.15	0.3	19.05	19.05	20.7	1,711	1.21%
2022/01/06	14	19.41	0	0.00	19.30	14	1,735	0.81%
2022/01/05	4	19.90	0	0.00	19.65	4	1,760	0.23%
2022/01/04	10	19.75	0	0.00	19.80	10	1,779	0.56%
2022/01/03	0	0.00	5	19.90	19.95	-5	1,800	-0.28%
2021/12/30	4	20.10	4	19.90	19.95	0	1,830	0.00%
2021/12/29	3	19.85	2	20.00	20.00	1	1,846	0.05%
2021/12/28	12	19.98	1	19.90	19.90	11	1,893	0.58%
2021/12/27	6	19.99	0	0.00	20.05	6	1,926	0.31%
2021/12/24	0	0.00	10	20.70	20.25	-10	1,945	-0.51%
2021/12/23	10	20.40	0	0.00	20.45	10	1,959	0.51%
2021/12/22	0	0.00	13	20.56	20.60	-13	1,974	-0.66%
2021/12/21	25	20.35	13	20.33	20.70	12	1,975	0.61%
2021/12/20	13	20.86	55	20.68	21.00	-42	1,917	-2.19%
2021/12/17	0	0.00	47.1	20.36	20.25	-47.1	1,866	-2.52%
2021/12/15	4	19.88	0	0.00	19.90	4	1,902	0.21%
2021/12/14	26	19.83	8	19.74	19.70	18	1,915	0.94%
2021/12/10	0	19.97	0.4	19.90	19.95	-0.3	1,903	-0.02%
2021/12/09	1	20.15	0	0.00	20.20	1	1,924	0.05%
2021/12/08	0	20.23	0	0.00	20.15	0	1,963	0.00%
2021/12/06	9	19.98	0	0.00	20.00	9	1,980	0.45%
2021/12/03	0	0.00	1	20.10	19.95	-1	1,990	-0.05%
2021/12/02	12	19.89	0	0.00	19.90	12	2,008	0.60%
2021/12/01	0	0.00	1	19.90	20.00	-1	2,037	-0.05%
2021/11/30	0	0.00	18	19.61	19.85	-18	2,070	-0.87%
2021/11/25	1	20.65	5	20.65	20.40	-4	2,232	-0.18%
2021/11/24	2	20.00	11	20.54	20.55	-9	2,229	-0.41%
2021/11/23	0	0.00	17	20.09	19.65	-17	2,202	-0.77%
2021/11/22	7	19.11	6	19.47	19.45	1	2,332	0.04%
2021/11/18	9	19.64	2	19.65	19.65	7	2,383	0.29%
2021/11/17	2	19.70	2	19.70	19.75	0	2,419	0.00%
2021/11/16	12	19.93	2	19.75	19.75	10	2,446	0.41%
2021/11/15	12	20.11	1	20.05	20.15	11	2,448	0.45%
2021/11/12	14	20.69	10.5	21.22	20.65	3.5	2,513	0.14%
2021/11/11	17.1	20.75	18	21.29	20.90	-0.9	2,566	-0.04%
2021/11/10	2	20.67	3	20.63	20.70	-1	2,548	-0.04%
2021/11/09	4	20.85	3	20.72	20.90	1	2,623	0.04%
2021/11/08	16	21.48	43.5	21.36	21.30	-27.5	2,693	-1.02%
2021/11/05	2	20.23	0	0.00	20.20	2	2,696	0.07%
2021/11/04	15.2	20.58	2	21.10	20.60	13.2	2,710	0.49%
2021/11/03	0	0.00	21	21.00	20.80	-21	2,771	-0.76%
2021/11/02	5	20.30	0	20.55	20.30	5	2,787	0.18%
2021/11/01	17	20.39	2	20.45	20.35	15	2,834	0.53%
2021/10/29	0	0.00	1	20.50	20.40	-1	2,856	-0.04%
2021/10/28	1	20.65	0	0.00	20.50	1	2,868	0.03%
2021/10/27	1	20.35	1	20.25	20.25	0	2,919	0.00%
2021/10/25	0	0.00	0.2	20.31	20.40	-0.2	3,119	-0.01%
2021/10/22	22	20.13	4	19.88	19.90	18	3,218	0.56%
2021/10/21	2	20.70	18	21.38	21.00	-16	3,291	-0.49%
2021/10/20	14	20.68	0	0.00	20.45	14	3,336	0.42%
2021/10/19	0	0.00	2	21.15	20.90	-2	3,450	-0.06%
2021/10/15	6	20.97	0	0.00	20.70	6	3,817	0.16%
2021/10/14	1	20.80	14	20.65	20.80	-13	4,028	-0.32%
2021/10/13	2	20.30	0	0.00	19.80	2	4,383	0.05%
2021/10/12	20.2	20.11	0	0.00	19.95	20.2	4,543	0.44%
2021/10/08	10	20.90	0.3	21.80	20.95	9.7	4,831	0.20%
2021/10/07	1.3	21.28	13.1	21.48	21.50	-11.8	5,189	-0.23%
2021/10/06	0.2	21.55	0	21.60	20.55	0.2	5,968	0.00%
2021/10/05	1	20.15	1	21.70	21.50	0	7,003	0.00%
2021/10/04	14.1	20.70	349	20.09	20.20	-334.9	7,529	-4.45%	大賣/鉅額交易
2021/10/01	10	21.80	0	0.00	21.80	10	8,183	0.12%
2021/09/30	0.1	22.90	3	22.60	23.05	-2.9	8,667	-0.03%
2021/09/29	4	22.05	2	22.15	22.00	2	9,754	0.02%
2021/09/27	1	22.85	0	0.00	22.60	1	11,223	0.01%
2021/09/24	0	0.00	10	22.25	22.15	-10	12,434	-0.08%
2021/09/23	0	21.68	1	21.45	21.85	-1	12,779	-0.01%
2021/09/22	12.3	21.88	16	21.53	21.40	-3.7	13,972	-0.03%
2021/09/15	10	23.60	2	23.53	23.70	8	15,401	0.05%
2021/09/14	17	23.88	1	23.70	23.80	16	16,146	0.10%
2021/09/13	2	24.53	22	24.50	24.50	-20	16,262	-0.12%
2021/09/10	13	24.16	11	24.32	23.75	2	16,320	0.01%
2021/09/09	0	0.00	2	23.95	24.20	-2	16,474	-0.01%
2021/09/08	2	23.60	0	0.00	23.55	2	16,626	0.01%
2021/09/07	0	0.00	2	24.00	24.05	-2	16,740	-0.01%
2021/09/06	1	24.80	1	24.65	24.15	0	16,819	0.00%
2021/09/03	21	25.02	0	0.00	24.70	21	16,851	0.12%
2021/09/02	10	25.65	13	25.32	25.20	-3	16,917	-0.02%
2021/09/01	4	26.56	5	27.13	26.40	-1	16,973	-0.01%
2021/08/31	4	26.74	1	26.75	26.75	3	17,004	0.02%
2021/08/30	2	26.05	2	26.25	26.00	0	17,157	0.00%
2021/08/27	3	25.68	0	0.00	25.95	3	17,679	0.02%
2021/08/26	7	26.80	19	27.18	26.10	-12	17,835	-0.07%
2021/08/25	11	25.09	0	0.00	25.40	11	18,075	0.06%
2021/08/24	3	25.22	0	0.00	25.60	3	18,329	0.02%
2021/08/23	3	26.03	7	25.86	25.45	-4	18,911	-0.02%
2021/08/20	4	24.63	2	24.53	24.90	2	19,162	0.01%
2021/08/19	1	24.80	1	25.50	24.50	0	19,463	0.00%
2021/08/18	3	25.08	86	23.46	25.85	-83	19,469	-0.43%
2021/08/17	17	25.03	23	25.80	24.25	-6	19,438	-0.03%
2021/08/16	2	27.00	2	26.80	26.10	0	19,460	0.00%
2021/08/13	9	27.30	2	27.33	26.75	7	19,555	0.04%
2021/08/12	22	27.63	22	27.58	28.40	0	19,668	0.00%
2021/08/11	31	26.54	4	26.85	26.25	27	19,728	0.14%
2021/08/10	1	27.05	26	27.11	27.00	-25	19,768	-0.13%
2021/08/09	6	27.92	16	28.10	27.50	-10	19,854	-0.05%
2021/08/06	0	0.00	9	27.70	27.35	-9	19,920	-0.05%
2021/08/05	3	27.40	1	27.30	27.20	2	20,080	0.01%
2021/08/04	5	28.73	1	28.95	28.30	4	20,197	0.02%
2021/08/03	2	28.88	0	0.00	28.75	2	20,777	0.01%
2021/08/02	3	29.02	2	29.10	29.35	1	21,196	0.00%
2021/07/30	33	29.41	35	29.67	28.70	-2	21,203	-0.01%
2021/07/29	8	28.14	15	28.68	29.20	-7	21,152	-0.03%
2021/07/28	21	27.82	17	28.10	27.60	4	21,127	0.02%
2021/07/27	16	28.45	8	28.66	27.80	8	21,060	0.04%
2021/07/26	5	29.08	10	29.28	29.40	-5	21,034	-0.02%
2021/07/23	10	29.22	20	29.45	29.00	-10	21,075	-0.05%
2021/07/22	33.1	28.78	17	28.70	28.25	16.1	21,086	0.08%
2021/07/21	29	31.32	21	31.46	29.30	8	21,006	0.04%
2021/07/20	31	31.91	24	31.52	31.25	7	20,880	0.03%
2021/07/19	59	32.52	46	32.55	32.20	13	20,817	0.06%
2021/07/16	25	31.38	7	32.14	30.95	18	21,167	0.09%
2021/07/15	30	30.94	43	31.09	32.00	-13	21,873	-0.06%
2021/07/14	52	30.34	89	30.21	29.70	-37	22,403	-0.17%
2021/07/13	172	33.54	144	34.15	32.60	28	22,402	0.12%	大買/大賣/
2021/07/12	28	35.86	94.1	35.84	36.20	-66.1	21,892	-0.30%
2021/07/09	101	33.64	71.8	33.41	33.10	29.2	21,079	0.14%	大買/
2021/07/08	203	33.31	141	33.69	32.75	62	20,867	0.30%	大買/大賣/
2021/07/07	363.6	32.35	243	31.97	31.90	120.6	20,350	0.59%	大買/大賣/鉅額交易
2021/07/06	354	32.97	176	33.26	32.95	178	20,180	0.88%	大買/大賣/鉅額交易
2021/07/05	112.2	32.05	69.8	31.87	32.25	42.4	19,822	0.21%	大買/
2021/07/02	95.4	30.33	92	31.08	29.35	3.4	19,036	0.02%
2021/07/01	206	32.49	161	32.02	30.50	45	18,846	0.24%	大買/大賣/
2021/06/30	30	31.57	40.7	32.00	32.10	-10.7	17,852	-0.06%
2021/06/29	351	28.71	235.6	27.94	29.20	115.4	17,581	0.66%	大買/大賣/鉅額交易
2021/06/28	71	25.64	97	25.74	26.55	-26	16,386	-0.16%
2021/06/25	75	24.01	59	24.49	24.15	16	15,698	0.10%
2021/06/24	33	23.63	109	23.62	23.55	-76	15,425	-0.49%	大賣/
2021/06/23	149	23.62	57	23.54	22.50	92	15,035	0.61%	大買/
2021/06/22	4	22.35	30	23.06	23.10	-26	14,389	-0.18%
2021/06/21	16	21.25	17	21.67	21.00	-1	14,239	-0.01%
2021/06/18	24	22.77	5	22.82	22.25	19	14,146	0.13%
2021/06/17	21	22.87	19	22.91	22.60	2	13,965	0.01%
2021/06/16	11	23.14	2	22.35	22.35	9	13,797	0.07%
2021/06/15	10	22.38	15	22.85	23.20	-5	13,671	-0.04%
2021/06/11	14	22.59	30	22.39	22.25	-16	13,574	-0.12%
2021/06/10	7	22.49	17	22.05	22.40	-10	13,538	-0.07%
2021/06/09	24	22.15	22	22.34	22.15	2	13,454	0.01%
2021/06/08	22	23.06	24	22.76	22.65	-2	13,374	-0.01%
2021/06/07	22.9	22.60	17.1	22.84	22.35	5.8	13,323	0.04%
2021/06/04	85	25.19	78	25.28	24.10	7	13,090	0.05%
2021/06/03	36	24.41	40	24.09	24.30	-4	12,625	-0.03%
2021/06/02	86	24.39	91	24.54	24.25	-5	12,471	-0.04%
2021/06/01	49	24.11	53	23.68	24.00	-4	12,187	-0.03%
2021/05/31	70	24.91	73	25.06	23.70	-3	12,146	-0.02%
2021/05/28	33	22.46	46.8	23.23	23.40	-13.8	11,534	-0.12%
2021/05/27	22	20.93	30.2	21.17	21.30	-8.2	11,250	-0.07%
2021/05/26	2	19.05	5	19.29	19.40	-3	10,963	-0.03%
2021/05/25	19	19.08	27.3	19.06	19.35	-8.3	10,938	-0.08%
2021/05/24	50	19.85	48.3	19.49	19.50	1.7	10,934	0.02%
2021/05/21	20	20.19	8	20.09	19.85	12	10,970	0.11%
2021/05/20	78.1	19.44	88	20.06	19.25	-9.9	10,847	-0.09%
2021/05/19	1.5	19.58	5	19.42	19.60	-3.5	10,659	-0.03%
2021/05/18	1	16.55	3	17.15	17.85	-2	10,524	-0.02%
2021/05/17	6.3	16.29	3	16.45	16.25	3.3	10,432	0.03%
2021/05/14	48.3	18.25	54.5	18.42	18.05	-6.3	10,325	-0.06%
2021/05/13	17	20.14	4	20.38	19.65	13	10,187	0.13%
2021/05/12	14	22.88	14	24.40	21.80	0	9,980	0.00%
2021/05/11	16.2	25.65	49.3	24.87	24.20	-33.2	9,820	-0.34%
2021/05/10	33.2	24.32	77	24.75	25.30	-43.8	9,217	-0.48%
2021/05/07	17	23.21	20	22.20	23.00	-3	8,785	-0.03%
2021/05/06	24	22.18	21.3	22.75	22.80	2.7	8,730	0.03%
2021/05/05	2	21.50	40	21.59	21.50	-38	8,660	-0.44%
2021/05/04	10	20.26	11	20.32	20.25	-1	8,620	-0.01%
2021/05/03	18	22.87	14	23.24	22.50	4	8,583	0.05%
2021/04/29	8	22.83	9	22.34	23.00	-1	8,525	-0.01%
2021/04/28	16	21.78	6.1	21.96	21.65	9.9	8,415	0.12%
2021/04/27	9.1	22.81	18.2	22.57	22.70	-9.1	8,300	-0.11%
2021/04/26	12	23.43	17	23.49	23.25	-5	8,224	-0.06%
2021/04/23	32	23.09	12.4	23.14	23.20	19.6	8,150	0.24%
2021/04/22	72	25.74	51	25.90	25.20	21	8,003	0.26%
2021/04/21	80	24.18	42.9	24.22	24.40	37.1	7,276	0.51%
2021/04/20	111	21.89	85	22.69	23.35	26	6,402	0.41%	大買/
2021/04/19	28	21.06	23.9	20.77	21.25	4.1	5,609	0.07%
2021/04/16	8	18.86	40	18.53	19.35	-32	5,251	-0.61%
2021/04/15	17	17.67	19	17.54	17.60	-2	4,979	-0.04%
2021/04/14	51	17.37	40	17.19	16.85	11	4,771	0.23%
2021/04/13	9.5	16.95	26	16.83	16.75	-16.5	4,518	-0.37%
2021/04/12	40.2	17.33	63	17.44	17.35	-22.8	4,601	-0.50%
2021/04/09	105	17.17	68.3	17.52	16.60	36.7	4,383	0.84%	大買/
2021/04/08	9	16.12	6	16.28	16.30	3	3,741	0.08%
2021/04/07	34	13.96	31	14.10	14.85	3	4,306	0.07%
2021/04/06	146.5	13.21	136	13.39	13.50	10.5	4,078	0.26%	大買/大賣/
2021/04/01	0	0.00	5	12.65	12.30	-5	3,897	-0.13%
2021/03/31	2	12.50	0	0.00	12.15	2	3,866	0.05%
2021/03/30	10	12.34	7	12.60	12.35	3	3,932	0.08%
2021/03/29	0	0.00	5	12.50	12.45	-5	4,096	-0.12%
2021/03/24	0	0.00	0.5	11.60	11.65	-0.5	4,558	-0.01%
2021/03/22	0	0.00	0	11.95	11.90	0	4,678	0.00%
2021/03/19	0	0.00	0.5	11.85	11.80	-0.5	4,848	-0.01%
2021/03/12	0	12.01	0	0.00	12.10	0	5,616	0.00%
2021/03/09	0	0.00	10	12.17	12.15	-10	5,602	-0.18%
2021/03/05	0	0.00	2	11.85	11.90	-2	5,542	-0.04%
2021/03/04	10	12.15	0	0.00	12.00	10	5,545	0.18%
2021/02/24	1	11.20	0	0.00	11.20	1	5,376	0.02%
2021/02/23	2	11.80	1	11.70	11.95	1	5,310	0.02%
2021/02/17	0	0.00	5.8	10.64	11.00	-5.8	5,295	-0.11%
2021/02/05	0	0.00	1.5	10.05	10.00	-1.5	5,268	-0.03%
2021/01/25	1	10.65	0	0.00	10.70	1	5,172	0.02%
2021/01/12	0.1	10.80	0	0.00	10.90	0.1	4,965	0.00%
2021/01/08	5	11.62	0	0.00	11.65	5	4,885	0.10%
2021/01/05	0	0.00	2	13.00	12.50	-2	4,696	-0.04%
2020/12/31	0	0.00	2	12.25	12.35	-2	4,300	-0.05%
2020/12/30	9	12.91	6	13.08	12.75	3	4,185	0.07%
2020/12/29	0	0.00	2	12.00	12.00	-2	3,487	-0.06%
2020/12/23	1	12.15	1	11.55	11.70	0	3,103	0.00%
2020/12/22	7	12.63	10	12.51	11.80	-3	2,896	-0.10%
2020/12/21	4	11.75	1	11.85	11.85	3	2,536	0.12%
2020/12/18	0	0.00	0	11.00	10.80	0	2,337	0.00%
2020/12/17	1	10.85	0	0.00	11.00	1	2,251	0.04%
2020/12/15	1	11.20	13	11.72	11.25	-12	2,159	-0.56%
2020/12/14	11	11.65	0	0.00	11.80	11	1,997	0.55%
2020/12/11	10	11.85	2	11.68	11.35	8	1,873	0.43%
2020/12/10	2	11.10	0	0.00	11.10	2	1,542	0.13%
2020/12/08	0	0.00	2	10.00	9.98	-2	1,502	-0.13%
2020/11/25	2	9.27	2	9.37	9.32	0	1,337	0.00%
2020/09/28	12	8.24	30	8.30	8.39	-18	990	-1.82%
2020/09/25	5	8.38	5	8.43	8.11	0	994	0.00%
2020/09/24	12	8.77	12	8.96	8.33	0	988	0.00%
2020/09/23	6	8.88	6	8.92	8.89	0	969	0.00%
2020/09/22	11	9.02	11	9.08	8.85	0	991	0.00%
2020/09/21	48	9.08	48	9.16	9.11	0	995	0.00%
2020/09/18	15	9.11	15	9.18	9.06	0	973	0.00%
2020/09/17	30	9.15	25	9.21	9.06	5	954	0.52%
2020/09/16	18	8.96	18	9.00	9.05	0	934	0.00%
2020/09/15	10	8.95	5	9.06	8.88	5	926	0.54%
2020/09/14	10	9.26	10	9.29	8.98	0	907	0.00%
2020/09/11	11	9.29	1	9.40	9.20	10	854	1.17%
2020/08/18	0	0.00	0.4	7.90	7.94	-0.4	769	-0.06%
2020/07/10	0	0.00	2	7.70	7.70	-2	753	-0.27%
2020/07/01	0	0.00	3.3	8.34	8.26	-3.3	691	-0.48%
2020/06/16	0	0.00	3	8.36	8.35	-3	575	-0.52%
2020/06/11	0	0.00	1	8.33	8.17	-1	615	-0.16%
2020/06/08	3	8.15	0	0.00	8.19	3	622	0.48%
2020/06/03	0	0.00	1	8.00	7.91	-1	690	-0.14%
2020/05/28	3	7.91	36	7.89	8.04	-33	632	-5.22%
2020/05/27	2	7.12	0	0.00	7.31	2	510	0.39%
2020/04/16	2	6.72	0	0.00	6.61	2	433	0.46%
2020/03/06	0	0.00	40	6.37	6.50	-40	139	-28.66%
2020/03/02	0	0.00	50	6.18	6.16	-50	122	-40.93%
2020/02/24	0.1	6.23	0	0.00	6.28	0.1	124	0.11%
2020/02/21	0.8	6.28	0	0.00	6.29	0.8	127	0.62%
2020/02/11	0	0.00	0	6.20	6.19	0	146	0.00%
2019/12/31	0.9	6.65	0	0.00	6.70	0.9	195	0.47%
2019/12/17	0	0.00	1	6.71	6.75	-1	204	-0.49%
2019/11/18	0	0.00	5	6.55	6.60	-5	195	-2.56%
2019/11/06	5	6.60	0	0.00	6.60	5	179	2.79%
2019/09/09	1	6.95	0	0.00	6.93	1	149	0.67%
2019/09/03	35	7.02	0	0.00	6.96	35	150	23.26%
2019/06/19	9	7.97	0	0.00	8.00	9	149	6.02%
2019/06/18	20	7.99	0	0.00	7.97	20	150	13.32%
2019/05/03	0.1	8.10	0	0.00	8.15	0.1	214	0.04%
2019/03/22	0	0.00	1	8.16	8.13	-1	171	-0.58%
2019/01/02	0	0.00	5	8.13	8.12	-5	128	-3.88%
2018/12/13	0	0.00	2	8.23	8.21	-2	166	-1.20%
2018/12/07	0	0.00	4	8.18	8.19	-4	179	-2.23%
2018/10/30	1	8.15	0	0.00	8.14	1	246	0.41%
2018/09/13	0	0.00	4	9.07	9.05	-4	386	-1.03%
2018/09/04	0	0.00	1	9.32	9.32	-1	499	-0.20%
2018/08/21	0	0.00	2	9.35	9.31	-2	700	-0.29%
2018/08/17	2	9.32	0	0.00	9.28	2	712	0.28%
2018/08/09	1.4	9.49	0	0.00	9.48	1.4	730	0.19%
2018/08/07	10	9.69	10	9.75	9.58	0	734	0.00%
2018/08/06	0	0.00	1	9.27	9.27	-1	718	-0.14%
2018/07/19	0	0.00	1	9.43	9.38	-1	762	-0.13%
2018/07/18	0	0.00	1	9.44	9.38	-1	771	-0.13%
2018/07/16	0	0.00	80	9.43	9.42	-80	787	-10.16%
2018/07/10	2	9.20	0	0.00	9.15	2	834	0.24%
2018/06/15	0.6	10.00	0	0.00	10.00	0.6	1,096	0.05%
2018/06/14	40	10.02	0	0.00	9.91	40	1,107	3.61%
2018/06/11	10	11.10	3	11.10	11.15	7	1,060	0.66%
2018/06/07	0	0.00	25	11.09	11.10	-25	1,100	-2.27%
2018/06/05	3	10.95	0	0.00	10.95	3	1,085	0.28%
2018/06/04	25	10.89	0	0.00	10.85	25	1,074	2.33%
2018/06/01	11	10.75	11	10.80	10.80	0	1,069	0.00%
2018/05/28	0	0.00	20	10.55	10.60	-20	1,479	-1.35%
2018/05/23	0	0.00	2	10.90	10.80	-2	1,560	-0.13%
2018/05/22	20	10.80	3	10.70	10.70	17	1,571	1.08%
2018/05/11	0	0.00	1	10.70	10.60	-1	1,725	-0.06%
2018/05/10	2	10.55	0	0.00	10.55	2	1,904	0.11%
2018/05/04	0	0.00	10	10.60	10.60	-10	2,027	-0.49%
2018/05/03	0	0.00	20	10.57	10.55	-20	2,066	-0.97%
2018/04/30	0	0.00	20	10.70	10.75	-20	2,175	-0.92%
2018/04/26	10	10.95	0	0.00	10.80	10	2,214	0.45%
2018/04/24	1	10.90	0	0.00	10.90	1	2,256	0.04%
2018/04/20	5	11.09	3	11.05	11.05	2	2,329	0.09%
2018/04/19	22	11.06	2	11.05	11.00	20	2,383	0.84%
2018/04/17	0	0.00	2	10.80	10.80	-2	2,758	-0.07%
2018/04/16	1	11.05	1	11.15	11.10	0	3,101	0.00%
2018/04/13	20	11.24	10	11.30	11.05	10	3,122	0.32%
2018/04/12	0	0.00	1	11.15	11.20	-1	3,160	-0.03%
2018/04/10	10	11.25	20	11.15	11.05	-10	3,172	-0.32%
2018/04/03	13	11.47	0	0.00	11.35	13	3,192	0.41%
2018/04/02	35	11.23	25	11.64	11.35	10	3,180	0.31%
2018/03/30	4	10.93	2	10.80	10.80	2	3,155	0.06%
2018/03/29	5	11.30	5	11.00	10.85	0	3,142	0.00%
2018/03/27	0	0.00	51	11.13	11.15	-51	3,146	-1.62%
2018/03/26	10	10.95	0	0.00	11.00	10	3,196	0.31%
2018/03/23	54	10.80	0	0.00	11.10	54	3,289	1.64%
2018/03/22	17	10.95	21	11.05	11.00	-4	3,279	-0.12%
2018/03/21	4	10.90	12	10.92	10.80	-8	3,236	-0.25%
2018/03/20	5	10.75	2	10.85	10.85	3	3,226	0.09%
2018/03/19	0	0.00	3	10.70	10.70	-3	3,212	-0.09%
2018/03/14	12	10.89	0	0.00	10.75	12	3,195	0.38%
2018/03/13	5	10.60	5	10.60	10.60	0	3,085	0.00%
2018/03/07	0	0.00	1	10.60	10.60	-1	3,062	-0.03%
2018/03/05	15	10.79	5	10.60	10.60	10	3,042	0.33%
2018/03/02	20	11.33	22	11.26	11.25	-2	2,960	-0.07%
2018/03/01	105	12.09	113.4	11.92	11.90	-8.4	2,856	-0.29%	大買/大賣/
2018/02/09	0	0.00	6	10.80	10.70	-6	2,517	-0.24%
2018/02/06	0	0.00	30	10.63	10.45	-30	2,481	-1.21%
2018/02/02	43	11.39	24	11.44	11.15	19	2,439	0.78%
2018/01/29	4	11.35	0	0.00	11.20	4	2,290	0.17%
2018/01/25	21	11.06	0	0.00	10.95	21	2,323	0.90%
2018/01/24	1	10.80	21	10.84	10.90	-20	2,268	-0.88%
2018/01/23	20	10.55	20	10.55	10.45	0	2,210	0.00%
2018/01/22	20	10.45	0	0.00	10.60	20	2,187	0.91%
2018/01/15	0	0.00	350	10.58	10.65	-350	2,023	-17.29%	大賣/鉅額交易
2018/01/12	0	0.00	5	11.05	11.05	-5	1,960	-0.26%
2018/01/11	49	11.02	44	11.35	10.95	5	1,880	0.27%
2018/01/09	350	10.46	1	10.45	10.35	349	1,191	29.29%	大買/鉅額交易
2018/01/08	1	10.55	1	10.55	10.50	0	1,173	0.00%
2018/01/05	2	10.10	0	0.00	10.15	2	1,126	0.18%
2018/01/04	0	0.00	10	10.20	10.10	-10	1,117	-0.90%
2018/01/02	10	10.25	0	0.00	10.25	10	1,069	0.93%