官田鋼 (2017)-永豐金-台南券商分點個股進出

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

官田鋼

(2017)

可現股當沖

股價
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－永豐金-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0	0.00	10	11.05	11.10	-10	559	-1.79%
2024/12/11	10	11.30	5	11.25	11.25	5	558	0.89%
2024/12/10	0.1	11.40	0	0.00	11.45	0.1	557	0.02%
2024/12/09	0.1	11.50	5	11.40	11.40	-4.9	560	-0.87%
2024/11/19	0	0.00	1	11.80	11.90	-1	644	-0.16%
2024/11/18	1	11.85	0	0.00	11.85	1	643	0.16%
2024/11/07	0	0.00	5	12.20	12.20	-5	683	-0.73%
2024/11/06	0.9	12.10	1.2	12.01	12.00	-0.4	693	-0.05%
2024/11/05	1	11.95	0	0.00	11.95	1	700	0.14%
2024/10/18	1.1	12.56	0	0.00	12.50	1.1	839	0.13%
2024/10/14	0	0.00	0.2	12.55	12.50	-0.2	887	-0.02%
2024/10/08	3	13.05	3	12.90	12.90	0	898	0.00%
2024/10/07	1	13.20	0	0.00	13.10	1	909	0.11%
2024/09/30	1	13.30	1.2	13.14	13.10	-0.2	929	-0.02%
2024/09/27	5	13.30	0.5	12.80	13.25	4.5	901	0.50%
2024/09/25	0	0.00	0.3	12.55	12.35	-0.3	862	-0.03%
2024/09/23	0.1	12.20	0	0.00	12.25	0.1	851	0.01%
2024/09/09	0.1	11.57	0	0.00	11.60	0.1	955	0.01%
2024/09/05	0.1	12.30	10.3	12.20	12.05	-10.2	954	-1.07%
2024/09/04	0	0.00	1	12.30	12.05	-1	965	-0.10%
2024/09/02	0.2	12.85	0	0.00	12.80	0.2	977	0.02%
2024/08/30	8	12.95	0	0.00	12.85	8	990	0.81%
2024/08/27	3	12.72	0	0.00	12.85	3	1,009	0.30%
2024/08/26	0.1	12.90	1	12.80	12.85	-1	1,018	-0.09%
2024/08/23	0.1	12.70	0	0.00	12.65	0.1	1,023	0.01%
2024/08/22	0	0.00	1	12.70	12.70	-1	1,040	-0.10%
2024/08/21	0	0.00	1	12.70	12.70	-1	1,058	-0.09%
2024/08/20	0	0.00	10	12.80	12.70	-10	1,069	-0.94%
2024/08/19	1.1	12.70	0	0.00	12.70	1.1	1,110	0.09%
2024/08/16	0.1	12.85	0	0.00	12.75	0.1	1,139	0.00%
2024/08/15	0	12.80	0	0.00	12.70	0	1,163	0.00%
2024/08/14	11.1	12.90	0	0.00	12.85	11.1	1,282	0.86%
2024/08/13	0.1	12.90	0.3	12.85	12.65	-0.2	1,309	-0.02%
2024/08/12	0.1	13.45	0	0.00	13.25	0.1	1,317	0.01%
2024/08/07	0.1	13.00	0	0.00	13.15	0.1	1,417	0.01%
2024/08/06	0	0.00	0.1	12.45	12.45	-0.1	1,417	-0.01%
2024/08/05	12	12.88	1.3	12.87	12.75	10.7	1,398	0.76%
2024/08/02	10	14.25	0	0.00	14.15	10	1,363	0.73%
2024/08/01	0	0.00	1	14.45	14.50	-1	1,388	-0.07%
2024/07/30	0	0.00	0.5	14.20	14.35	-0.5	1,408	-0.04%
2024/07/19	1	14.70	0	0.00	14.65	1	1,482	0.07%
2024/07/18	0.1	14.95	1	14.80	14.80	-0.9	1,479	-0.06%
2024/07/16	0	0.00	0.3	14.55	14.55	-0.3	1,460	-0.02%
2024/07/15	0.1	14.60	0	0.00	14.55	0.1	1,492	0.01%
2024/07/11	0	0.00	0.2	14.30	14.30	-0.2	1,544	-0.01%
2024/07/08	0	0.00	1	14.60	14.55	-1	1,530	-0.07%
2024/07/05	1	14.65	2	14.65	14.65	-1	1,540	-0.06%
2024/07/04	0.2	14.60	25.2	14.72	14.75	-25.1	1,572	-1.59%
2024/07/03	0	0.00	1	14.35	14.30	-1	1,590	-0.06%
2024/07/01	1	14.40	0	0.00	14.40	1	1,626	0.06%
2024/06/28	0.1	14.50	0	0.00	14.55	0.1	1,619	0.01%
2024/06/21	0	0.00	4	14.75	14.75	-4	1,608	-0.25%
2024/06/19	0	0.00	4	14.85	14.75	-4	1,602	-0.25%
2024/06/18	0	0.00	2	14.95	14.75	-2	1,596	-0.13%
2024/06/17	0.1	15.25	2	15.20	14.95	-1.9	1,592	-0.12%
2024/06/14	1	14.90	0	0.00	14.90	1	1,548	0.06%
2024/06/13	7.2	14.76	0.3	14.80	14.75	6.9	1,518	0.46%
2024/06/11	2	14.15	5.5	14.21	14.15	-3.5	1,475	-0.23%
2024/06/06	6	14.20	4	14.20	14.10	2	1,483	0.13%
2024/06/04	0	14.40	0	0.00	14.40	0	1,468	0.00%
2024/06/03	6	14.40	0	0.00	14.60	6	1,482	0.40%
2024/05/30	6	14.48	20	14.55	14.45	-14	1,486	-0.94%
2024/05/29	9	14.59	0	0.00	14.55	9	1,479	0.61%
2024/05/28	21	14.78	1	14.75	14.75	20	1,471	1.36%
2024/05/27	10	14.47	0	0.00	14.40	10	1,455	0.69%
2024/05/24	5	14.50	0	0.00	14.55	5	1,450	0.34%
2024/05/23	19	14.61	0	0.00	14.55	19	1,445	1.31%
2024/05/22	21	14.96	0.3	15.00	14.95	20.7	1,421	1.46%
2024/05/21	5	15.45	2	15.30	15.30	3	1,396	0.21%
2024/05/20	5.1	15.51	29	15.91	15.35	-23.9	1,378	-1.73%
2024/05/17	45.4	15.48	5	15.59	15.35	40.4	1,270	3.18%
2024/05/16	0.1	15.50	12.7	15.49	15.45	-12.6	1,242	-1.01%
2024/05/15	5.3	15.25	0	0.00	15.35	5.3	1,219	0.43%
2024/05/14	1	15.35	0	0.00	15.30	1	1,230	0.08%
2024/05/13	0	0.00	3	15.60	15.60	-3	1,208	-0.25%
2024/05/10	0.1	15.10	0	0.00	15.15	0.1	1,145	0.01%
2024/05/09	0	0.00	30	14.70	14.65	-30	1,138	-2.64%
2024/05/08	2	14.70	0	0.00	14.70	2	1,144	0.17%
2024/05/07	10	14.68	3.3	14.69	14.50	6.7	1,158	0.58%
2024/05/06	0	0.00	20	15.00	14.95	-20	1,166	-1.71%
2024/05/02	10	15.25	62.2	15.30	15.25	-52.2	1,155	-4.52%
2024/04/30	100	15.33	2	15.70	15.25	98	1,145	8.56%
2024/04/29	12.3	15.41	79.8	15.32	15.55	-67.5	1,121	-6.02%
2024/04/25	15.3	15.00	0	0.00	15.05	15.3	1,043	1.46%
2024/04/24	12	15.02	0	0.00	15.05	12	1,036	1.16%
2024/04/23	5	15.30	8.6	15.08	15.00	-3.6	1,031	-0.35%
2024/04/22	5	15.20	0	0.00	15.10	5	1,032	0.48%
2024/04/19	8.1	15.01	3	15.25	15.20	5.1	1,029	0.50%
2024/04/18	4.2	15.30	23	15.12	15.10	-18.8	994	-1.89%
2024/04/16	5	14.09	0	0.00	14.10	5	937	0.53%
2024/04/15	1	14.40	1	14.50	14.40	0	943	0.00%
2024/04/11	0.1	14.65	2	14.90	14.65	-1.9	941	-0.20%
2024/04/10	1	15.15	0.1	15.05	15.15	0.9	927	0.09%
2024/04/09	1.1	15.24	0	0.00	15.15	1.1	895	0.12%
2024/04/08	0.1	14.30	1.2	14.34	14.65	-1.1	844	-0.13%
2024/04/03	3	14.03	2	14.20	14.05	1	821	0.12%
2024/03/28	0.1	13.95	0	0.00	13.85	0.1	847	0.01%
2024/03/27	0	0.00	1	13.85	13.80	-1	869	-0.11%
2024/03/25	0	0.00	1	14.00	14.00	-1	898	-0.11%
2024/03/21	5	14.00	0	0.00	14.15	5	1,037	0.48%
2024/03/20	5.2	14.00	0	0.00	13.90	5.2	1,223	0.42%
2024/03/19	0	0.00	12	14.10	14.05	-12	1,226	-0.98%
2024/03/18	5	14.20	0	0.00	14.05	5	1,231	0.41%
2024/03/13	0	0.00	0.1	14.20	14.15	-0.1	1,250	-0.01%
2024/03/12	0.1	14.50	0	0.00	14.40	0.1	1,247	0.01%
2024/03/08	0	0.00	20	14.20	14.25	-20	1,268	-1.58%
2024/03/07	0	0.00	1.2	14.49	14.55	-1.2	1,291	-0.09%
2024/03/06	0	0.00	9.2	14.25	14.30	-9.2	1,287	-0.72%
2024/03/04	1	14.40	0	0.00	14.45	1	1,275	0.08%
2024/02/29	20	14.35	2	14.35	14.35	18	1,296	1.39%
2024/02/26	1	14.60	0	0.00	14.60	1	1,355	0.07%
2024/02/23	20.2	14.60	1	14.55	14.55	19.2	1,363	1.41%
2024/02/21	0.1	15.05	0	0.00	14.95	0.1	1,392	0.01%
2024/02/20	0.2	15.10	0	0.00	15.05	0.2	1,398	0.01%
2024/02/19	10	15.40	0	0.00	15.35	10	1,389	0.72%
2024/02/16	0	0.00	6	15.49	15.40	-6	1,383	-0.43%
2024/01/31	0	0.00	1	15.20	15.35	-1	1,313	-0.08%
2024/01/30	0	0.00	3	15.45	15.40	-3	1,304	-0.23%
2024/01/29	0.2	14.95	2	15.20	15.55	-1.8	1,292	-0.14%
2024/01/25	0.2	14.95	5	15.10	14.85	-4.8	1,251	-0.38%
2024/01/24	0.1	14.70	0	0.00	14.75	0.1	1,245	0.01%
2024/01/19	0	14.30	0	0.00	14.20	0	1,229	0.00%
2024/01/18	5	14.40	0	0.00	14.40	5	1,231	0.41%
2024/01/17	4	14.40	0	0.00	14.40	4	1,232	0.32%
2024/01/16	13	14.68	0	0.00	14.65	13	1,226	1.06%
2024/01/15	0.2	15.10	0	0.00	15.05	0.2	1,218	0.02%
2024/01/12	0	0.00	40	14.75	14.80	-40	1,208	-3.31%
2024/01/11	0.2	14.85	0	0.00	14.70	0.2	1,212	0.02%
2024/01/10	5	14.30	0	0.00	14.35	5	1,212	0.41%
2024/01/09	0	0.00	1.4	14.67	14.60	-1.4	1,209	-0.12%
2024/01/04	2.3	14.92	0	0.00	14.90	2.3	1,232	0.19%
2024/01/03	45	14.75	4	14.81	14.80	41	1,232	3.33%
2024/01/02	1	15.00	0	0.00	14.90	1	1,228	0.08%
2023/12/27	61	15.09	0	0.00	15.05	61	1,232	4.95%
2023/12/26	5	15.10	0	0.00	15.00	5	1,251	0.40%
2023/12/25	6	15.28	2	15.05	15.00	4	1,366	0.29%
2023/12/22	0.2	14.95	0	0.00	14.90	0.2	1,347	0.01%
2023/12/19	7	15.12	1	15.30	15.40	6	1,312	0.46%
2023/12/18	3	15.53	4.2	15.67	15.25	-1.2	1,284	-0.09%
2023/12/15	7.2	15.89	11.1	15.96	15.80	-3.9	1,203	-0.32%
2023/12/14	0.1	14.80	1	14.70	14.75	-0.9	1,049	-0.09%
2023/12/12	1	15.05	3	14.88	14.85	-2	1,070	-0.19%
2023/12/11	1	15.25	0	0.00	15.20	1	1,077	0.09%
2023/12/08	0.3	15.12	3	15.22	15.10	-2.7	1,086	-0.25%
2023/12/07	5.1	15.60	0	0.00	15.45	5.1	1,067	0.48%
2023/12/06	6.1	15.53	2.1	15.57	15.60	4	1,059	0.37%
2023/12/05	1	15.55	5.6	15.61	15.55	-4.6	1,038	-0.44%
2023/12/04	0.4	15.21	5	15.22	15.50	-4.6	1,022	-0.45%
2023/12/01	0	0.00	2.1	14.90	14.90	-2.1	988	-0.21%
2023/11/29	0.2	14.55	0	0.00	14.55	0.2	975	0.02%
2023/11/28	0.2	14.63	0.5	14.60	14.55	-0.3	972	-0.03%
2023/11/27	1	14.65	0	0.00	14.60	1	968	0.10%
2023/11/24	0.5	14.60	6	14.60	14.65	-5.5	945	-0.58%
2023/11/22	0	0.00	0.2	14.25	14.25	-0.2	881	-0.02%
2023/11/20	0.2	13.83	0	0.00	13.95	0.2	845	0.02%
2023/11/17	0	0.00	20	13.55	13.45	-20	815	-2.45%
2023/11/16	0.2	13.55	1	13.45	13.45	-0.8	803	-0.10%
2023/11/15	0.2	13.25	0	0.00	13.25	0.2	803	0.02%
2023/11/14	0.2	13.10	0.8	13.10	13.05	-0.6	803	-0.08%
2023/11/10	0	0.00	0.4	13.10	13.05	-0.4	816	-0.05%
2023/11/09	1	13.15	0	0.00	13.05	1	824	0.12%
2023/11/08	14	13.25	0	0.00	13.15	14	838	1.67%
2023/11/07	0	0.00	13.5	13.40	13.25	-13.5	850	-1.59%
2023/11/06	12	13.33	1.2	13.32	13.40	10.8	889	1.21%
2023/11/03	0	0.00	0.1	13.35	13.30	-0.1	907	-0.01%
2023/10/31	0	0.00	0.2	13.10	13.10	-0.2	960	-0.02%
2023/10/26	0	0.00	1.9	13.45	13.40	-1.9	1,010	-0.19%
2023/10/19	0.5	13.40	0	0.00	13.30	0.5	1,015	0.05%
2023/10/18	11	13.40	0	0.00	13.40	11	1,020	1.08%
2023/10/17	0.7	13.81	0	0.00	13.60	0.7	1,039	0.06%
2023/10/16	0	13.95	1.1	14.04	14.00	-1.1	1,036	-0.11%
2023/10/13	0.2	13.55	0	0.00	13.80	0.2	1,041	0.02%
2023/10/12	0	0.00	2.1	13.60	13.60	-2.1	1,038	-0.20%
2023/10/11	0	0.00	0.1	13.45	13.35	-0.1	1,033	-0.01%
2023/10/06	0	0.00	3	13.37	13.30	-3	1,043	-0.29%
2023/10/04	1.1	13.47	0.5	13.65	13.40	0.6	1,055	0.06%
2023/10/03	0.3	13.73	0	13.60	13.70	0.2	1,063	0.02%
2023/10/02	1.1	13.61	2	13.45	13.65	-0.9	1,056	-0.09%
2023/09/28	6	13.39	39.2	13.53	13.45	-33.2	1,041	-3.19%
2023/09/27	10	13.95	0	0.00	13.85	10	936	1.07%
2023/09/26	0.2	14.55	0.8	14.42	14.10	-0.6	932	-0.07%
2023/09/21	0	0.00	0.6	14.68	14.50	-0.6	954	-0.06%
2023/09/20	2.3	15.13	0.3	15.55	15.05	2	952	0.21%
2023/09/19	0.1	15.60	0	0.00	15.55	0.1	945	0.01%
2023/09/18	1	15.40	5.3	15.31	15.30	-4.3	949	-0.45%
2023/09/15	46	15.25	3	15.28	15.30	43	1,071	4.01%
2023/09/14	2	14.85	0.2	14.85	14.80	1.8	1,150	0.16%
2023/09/13	0	0.00	3.3	14.51	14.55	-3.3	1,158	-0.28%
2023/09/11	1	14.10	1.1	14.10	14.05	-0.1	1,153	-0.01%
2023/09/08	1	14.20	0	0.00	14.15	1	1,158	0.09%
2023/09/07	0	0.00	2	14.15	14.15	-2	1,196	-0.17%
2023/09/06	6.1	14.09	0.4	14.39	14.05	5.7	1,207	0.47%
2023/09/05	1	14.30	2.3	14.45	14.35	-1.3	1,214	-0.11%
2023/09/04	0.2	14.20	0	0.00	14.45	0.2	1,218	0.02%
2023/09/01	0	0.00	3	14.05	14.00	-3	1,213	-0.25%
2023/08/31	0	0.00	1	13.95	13.95	-1	1,217	-0.08%
2023/08/30	10	13.77	0	0.00	13.80	10	1,231	0.81%
2023/08/29	5	13.82	2.2	13.96	13.75	2.8	1,236	0.23%
2023/08/23	0	0.00	0.5	14.40	14.35	-0.5	1,278	-0.04%
2023/08/22	0.2	14.80	0.2	14.75	14.50	0	1,295	0.00%
2023/08/21	1	14.80	2	14.90	14.85	-1	1,293	-0.08%
2023/08/18	3.6	14.32	7	14.44	14.45	-3.4	1,300	-0.26%
2023/08/17	0.5	14.35	0	0.00	14.25	0.5	1,295	0.04%
2023/08/16	2	14.15	0	0.00	14.25	2	1,292	0.15%
2023/08/15	0	0.00	3	14.32	14.25	-3	1,284	-0.23%
2023/08/14	5	14.70	5	14.36	14.45	0	1,279	0.00%
2023/08/11	4.5	15.45	0	0.00	15.40	4.5	1,267	0.36%
2023/08/10	3	15.48	2	15.15	15.45	1	1,256	0.08%
2023/08/09	1	17.00	0	0.00	17.10	1	1,221	0.08%
2023/08/07	8	17.34	0	0.00	17.00	8	1,190	0.67%
2023/08/04	10	17.35	0	0.00	17.40	10	1,179	0.85%
2023/08/02	10	17.50	3	17.45	17.30	7	1,177	0.59%
2023/08/01	1	17.25	0	0.00	17.20	1	1,144	0.09%
2023/07/28	0	0.00	8.1	17.17	17.20	-8.1	1,137	-0.71%
2023/07/26	0	0.00	1	16.95	16.85	-1	1,133	-0.09%
2023/07/19	0	0.00	2	16.75	16.85	-2	1,151	-0.17%
2023/07/18	0	0.00	0.1	16.75	16.60	-0.1	1,168	-0.01%
2023/07/17	20	16.40	0.1	16.45	16.45	19.9	1,160	1.72%
2023/07/14	5	16.83	3	16.90	16.70	2	1,151	0.17%
2023/07/13	5	17.04	2	16.98	16.85	3	1,159	0.26%
2023/07/12	12	17.32	0.2	17.25	17.00	11.8	1,159	1.02%
2023/07/11	10	17.55	0	0.00	17.30	10	1,188	0.84%
2023/07/10	10	17.40	0.1	17.45	17.55	9.9	1,219	0.81%
2023/07/06	0	0.00	2	17.60	17.45	-2	1,233	-0.16%
2023/07/04	2.2	17.55	0	0.00	17.55	2.2	1,218	0.18%
2023/07/03	9	17.70	6	17.75	17.70	3	1,230	0.24%
2023/06/30	1	17.40	0	0.00	17.50	1	1,201	0.08%
2023/06/29	1	17.30	1	17.30	17.25	0	1,192	0.00%
2023/06/21	3	17.62	4	17.94	17.60	-1	1,165	-0.09%
2023/06/20	8	17.38	7	17.37	17.80	1	1,050	0.10%
2023/06/19	1	17.05	7	17.06	17.05	-6	996	-0.60%
2023/06/15	1	16.30	0	0.00	16.40	1	1,101	0.09%
2023/06/14	1	16.35	0.6	16.45	16.40	0.4	1,129	0.03%
2023/06/13	11	16.25	1	16.35	16.35	10	1,251	0.80%
2023/06/12	6	16.70	5	16.80	16.75	1	1,314	0.08%
2023/06/09	5	17.10	0	0.00	17.05	5	1,383	0.36%
2023/06/05	2	17.30	3.1	17.35	17.30	-1.1	1,542	-0.07%
2023/05/26	1.2	17.42	0	0.00	17.20	1.2	1,647	0.07%
2023/05/23	0	0.00	1	17.60	17.50	-1	1,760	-0.06%
2023/05/19	0	0.00	1.2	17.45	17.45	-1.2	1,838	-0.06%
2023/05/18	1	17.40	0	0.00	17.40	1	1,893	0.05%
2023/05/17	0	0.00	0.1	17.50	17.45	-0.1	1,920	0.00%
2023/05/16	0	0.00	0	17.40	17.40	0	1,969	0.00%
2023/05/15	2.1	17.15	0	17.20	17.25	2.1	1,992	0.10%
2023/05/12	2	17.10	18	17.00	17.20	-16	2,000	-0.80%
2023/05/11	2	17.10	18	17.00	17.05	-16	1,995	-0.80%
2023/05/09	5	17.10	0	0.00	17.15	5	2,009	0.25%
2023/04/27	8	17.45	0	0.00	17.55	8	2,154	0.37%
2023/04/25	6	17.55	0	0.00	17.65	6	2,138	0.28%
2023/04/19	0	0.00	1	17.95	17.70	-1	2,140	-0.05%
2023/04/18	1	18.35	1	18.15	17.90	0	2,131	0.00%
2023/04/17	0	0.00	5	18.30	18.30	-5	2,114	-0.24%
2023/04/14	12	18.23	0	0.00	18.25	12	2,103	0.57%
2023/04/13	5	17.90	8	18.38	18.40	-3	2,061	-0.15%
2023/04/12	0	0.00	2.1	17.97	17.95	-2.1	2,039	-0.10%
2023/04/11	1.1	17.56	0	0.00	17.55	1.1	2,023	0.05%
2023/04/10	0	0.00	1	17.90	17.80	-1	2,013	-0.05%
2023/04/07	2	17.73	0	0.00	17.70	2	2,012	0.10%
2023/04/06	6.1	18.01	0	0.00	17.80	6.1	2,007	0.30%
2023/03/31	2	18.40	0	0.00	18.30	2	1,989	0.10%
2023/03/29	0	0.00	1	18.45	18.25	-1	2,072	-0.05%
2023/03/24	2	18.50	0	0.00	18.45	2	2,057	0.10%
2023/03/23	4.2	18.80	1	19.00	18.75	3.2	2,081	0.15%
2023/03/22	4	19.33	2	19.30	19.15	2	2,076	0.10%
2023/03/21	12	18.92	19	19.02	19.15	-7	2,070	-0.34%
2023/03/20	2	18.50	9.5	18.17	18.35	-7.5	1,978	-0.38%
2023/03/17	1	17.25	11	17.30	17.55	-10	1,934	-0.52%
2023/03/16	21.5	17.36	0	0.00	17.15	21.5	1,899	1.13%
2023/03/15	5	19.40	2	19.00	19.00	3	1,773	0.17%
2023/03/14	0.5	19.75	1	20.20	19.65	-0.5	1,674	-0.03%
2023/03/13	0	0.00	6	20.07	20.00	-6	1,598	-0.38%
2023/03/10	11	19.76	5.5	19.44	19.50	5.5	1,523	0.36%
2023/03/09	21	19.34	0	0.00	19.15	21	1,457	1.44%
2023/03/08	10	19.40	0	0.00	19.40	10	1,441	0.69%
2023/03/07	0	0.00	4.2	19.21	19.25	-4.2	1,424	-0.29%
2023/03/06	0	0.00	2	18.83	18.90	-2	1,386	-0.14%
2023/03/03	1	18.35	1	18.30	18.30	0	1,362	0.00%
2023/03/02	0	0.00	1	18.50	18.35	-1	1,347	-0.07%
2023/03/01	10	19.15	3	18.70	18.25	7	1,335	0.52%
2023/02/24	6	18.80	18.2	18.94	19.10	-12.2	1,295	-0.94%
2023/02/23	12	18.70	30	18.66	18.60	-18	1,231	-1.46%
2023/02/22	1	17.95	0	0.00	18.50	1	1,157	0.09%
2023/02/21	2.1	18.60	0	0.00	18.15	2.1	1,125	0.19%
2023/02/20	2	18.80	20	18.58	18.80	-18	1,090	-1.65%
2023/02/17	2	18.38	11	18.34	18.60	-9	1,065	-0.84%
2023/02/16	0	0.00	3.1	18.03	18.10	-3.1	1,032	-0.30%
2023/02/15	2	17.18	0	0.00	17.20	2	975	0.21%
2023/02/14	1	17.20	6	16.94	17.20	-5	941	-0.53%
2023/02/13	1	16.15	0	0.00	16.30	1	889	0.11%
2023/02/10	1	15.95	3	15.88	15.90	-2	871	-0.23%
2023/02/07	1.2	15.94	1.1	16.00	15.90	0.1	843	0.01%
2023/02/06	1	15.55	2	15.80	16.00	-1	816	-0.12%
2023/02/02	4	15.59	2	15.55	15.60	2	785	0.25%
2023/02/01	1.7	15.74	1	15.40	15.65	0.7	736	0.10%
2023/01/31	1	15.15	1	15.05	15.15	0	689	0.00%
2023/01/30	0.3	14.70	1	14.55	14.75	-0.7	667	-0.10%
2023/01/17	1	14.20	0	0.00	14.25	1	640	0.16%
2022/12/22	0	0.00	6	14.34	14.35	-6	571	-1.05%
2022/12/21	6	14.54	0	0.00	14.40	6	554	1.08%
2022/12/16	1	14.00	0	0.00	13.80	1	484	0.21%
2022/12/15	1	14.40	13.5	14.34	14.15	-12.5	479	-2.60%
2022/12/14	0	0.00	1	13.65	13.75	-1	443	-0.23%
2022/12/13	1	13.45	0	0.00	13.75	1	431	0.23%
2022/12/05	0	0.00	0.1	13.70	13.55	-0.1	454	-0.01%
2022/11/30	0	0.00	1	13.25	13.35	-1	486	-0.21%
2022/11/28	1	12.75	0.1	12.85	12.85	0.9	484	0.19%
2022/11/25	0	0.00	1	13.00	12.90	-1	491	-0.20%
2022/11/24	0	0.00	1	12.85	12.95	-1	495	-0.20%
2022/11/23	0	0.00	1	12.80	12.85	-1	496	-0.20%
2022/11/16	0	0.00	1	13.35	12.90	-1	531	-0.19%
2022/11/15	2	13.10	0	0.00	13.20	2	532	0.38%
2022/11/14	0	0.00	2	12.80	12.85	-2	538	-0.37%
2022/11/08	1	12.55	0	0.00	12.50	1	746	0.13%
2022/11/03	0	0.00	1	12.20	12.20	-1	785	-0.13%
2022/10/18	0	0.00	1	12.15	12.15	-1	904	-0.11%
2022/10/13	2	11.65	1.4	11.81	11.55	0.6	898	0.07%
2022/10/12	0	0.00	1	12.35	12.30	-1	892	-0.11%
2022/09/29	0	0.00	2	12.60	12.60	-2	933	-0.21%
2022/09/28	0.7	12.77	0	0.00	12.20	0.7	936	0.08%
2022/09/26	2	12.90	0	0.00	12.80	2	952	0.21%
2022/09/19	1	14.05	1	13.90	13.80	0	974	0.00%
2022/09/16	10	13.70	0	0.00	13.80	10	961	1.04%
2022/09/15	0.1	14.00	1.2	14.10	14.05	-1.1	971	-0.12%
2022/09/14	1	13.70	1	13.70	13.70	0	968	0.00%
2022/09/13	0	0.00	0.1	14.05	14.05	-0.1	971	-0.01%
2022/09/12	1	14.05	0	0.00	14.10	1	982	0.10%
2022/09/08	0	0.00	1	14.00	14.05	-1	979	-0.10%
2022/09/07	0	0.00	1	13.30	13.20	-1	957	-0.10%
2022/08/31	1	13.70	1	13.75	13.85	0	954	0.00%
2022/08/29	1	13.60	0	0.00	13.55	1	951	0.11%
2022/08/26	0	0.00	1	14.25	13.95	-1	945	-0.11%
2022/08/25	0	0.00	0	14.05	14.00	0	942	0.00%
2022/08/24	0	0.00	1	14.20	14.00	-1	940	-0.11%
2022/08/22	1	13.90	0	0.00	13.85	1	928	0.11%
2022/08/18	10	14.60	2	14.60	14.35	8	906	0.88%
2022/08/17	8	14.37	8	14.23	14.15	0	866	0.00%
2022/08/16	3	13.47	2	13.70	13.55	1	804	0.12%
2022/08/15	1	13.80	3	13.05	13.95	-2	767	-0.26%
2022/08/12	0	0.00	2	12.95	12.70	-2	692	-0.29%
2022/08/11	1	12.40	0	0.00	12.40	1	664	0.15%
2022/08/09	3	12.05	0	0.00	12.05	3	672	0.45%
2022/08/05	1	12.30	0	0.00	12.35	1	679	0.15%
2022/08/04	2	12.15	0	0.00	12.10	2	690	0.29%
2022/08/03	1	12.30	0	0.00	12.30	1	688	0.15%
2022/08/02	2	12.90	0	0.00	12.45	2	694	0.29%
2022/08/01	0	0.00	2	13.10	13.10	-2	684	-0.29%
2022/07/28	0	0.00	10	11.90	11.80	-10	669	-1.49%
2022/07/22	2	12.20	0	0.00	12.20	2	709	0.28%
2022/07/21	0.2	12.25	0	0.00	12.15	0.2	743	0.03%
2022/07/19	1	12.10	0	0.00	12.05	1	803	0.12%
2022/07/14	2	11.90	0	0.00	11.95	2	864	0.23%
2022/07/13	0	0.00	2	13.40	13.45	-2	882	-0.23%
2022/07/08	0	0.00	2	13.30	13.25	-2	1,218	-0.16%
2022/07/06	0	0.00	1	12.80	12.65	-1	1,345	-0.07%
2022/07/01	0	0.00	1	12.95	12.55	-1	1,385	-0.07%
2022/06/28	0	0.00	11	13.75	13.80	-11	1,373	-0.80%
2022/06/27	0	0.00	1	14.00	14.00	-1	1,398	-0.07%
2022/06/23	4	13.00	4	13.40	13.50	0	1,417	0.00%
2022/06/21	0	0.00	1	13.70	13.90	-1	1,430	-0.07%
2022/06/15	0	0.00	5	15.00	15.05	-5	1,513	-0.33%
2022/06/13	1	15.00	4	14.95	15.05	-3	1,520	-0.20%
2022/06/10	7	15.46	3	15.55	15.55	4	1,532	0.26%
2022/06/07	2	15.80	0	0.00	15.75	2	1,603	0.12%
2022/06/02	0	0.00	5	15.70	15.75	-5	1,720	-0.29%
2022/06/01	3	15.78	0	0.00	15.85	3	1,784	0.17%
2022/05/31	1	15.85	0	0.00	15.80	1	1,803	0.06%
2022/05/30	1	16.00	3	16.00	16.00	-2	1,837	-0.11%
2022/05/25	9	15.70	17	15.65	15.80	-8	2,006	-0.40%
2022/05/24	12	15.80	1	15.70	15.60	11	2,016	0.55%
2022/05/23	2	15.93	2	15.85	15.90	0	2,021	0.00%
2022/05/20	1	15.80	0	0.00	15.75	1	2,042	0.05%
2022/05/16	2	15.45	1	15.40	15.40	1	2,098	0.05%
2022/05/13	0	0.00	2	15.20	15.30	-2	2,098	-0.10%
2022/05/12	8	15.48	6	15.05	14.95	2	2,098	0.10%
2022/05/11	4	15.60	3	15.55	15.60	1	2,095	0.05%
2022/05/09	3	15.72	2	15.80	15.45	1	2,179	0.05%
2022/05/06	9	16.21	5	16.35	16.40	4	2,149	0.19%
2022/05/05	1	16.95	0	0.00	16.85	1	2,155	0.05%
2022/05/03	3	16.53	0	0.00	16.80	3	2,159	0.14%
2022/04/29	0	0.00	1	17.00	16.85	-1	2,162	-0.05%
2022/04/28	2	16.93	0	0.00	16.95	2	2,162	0.09%
2022/04/27	21	16.53	9	16.68	16.90	12	2,156	0.56%
2022/04/26	3	17.23	0	0.00	17.20	3	2,128	0.14%
2022/04/25	9	17.65	0	0.00	17.60	9	2,108	0.43%
2022/04/22	3	18.53	3	18.55	18.55	0	2,078	0.00%
2022/04/21	1	18.60	0	0.00	18.60	1	2,066	0.05%
2022/04/20	8	18.86	0	0.00	18.85	8	2,076	0.39%
2022/04/19	17	19.01	0	0.00	19.00	17	2,058	0.83%
2022/04/18	6	19.21	0	0.00	19.05	6	2,041	0.29%
2022/04/15	7	20.12	2	20.50	20.00	5	2,010	0.25%
2022/04/14	38	20.64	36	20.77	20.40	2	1,964	0.10%
2022/04/13	3	19.75	6	20.08	20.50	-3	1,734	-0.17%
2022/04/12	1	19.15	5	19.70	19.55	-4	1,644	-0.24%
2022/04/11	1	19.40	3	19.57	19.20	-2	1,614	-0.12%
2022/04/08	11	19.21	9	19.20	19.20	2	1,596	0.13%
2022/04/07	3	19.22	0	0.00	18.85	3	1,583	0.19%
2022/04/06	0	0.00	3	19.20	19.20	-3	1,572	-0.19%
2022/04/01	4	19.31	0	0.00	19.30	4	1,581	0.25%
2022/03/31	1.3	19.55	0	0.00	19.35	1.3	1,591	0.08%
2022/03/30	2	19.38	3	19.48	19.60	-1	1,597	-0.06%
2022/03/29	12	19.05	1	19.00	19.00	11	1,576	0.70%
2022/03/28	2	19.20	0	0.00	19.30	2	1,576	0.13%
2022/03/25	6.1	20.02	0	0.00	19.85	6.1	1,645	0.37%
2022/03/24	2.5	19.94	5	19.96	19.95	-2.5	1,688	-0.15%
2022/03/23	2.5	19.92	1	19.90	19.80	1.5	1,725	0.09%
2022/03/22	1	20.00	1	20.14	20.00	0	1,714	0.00%
2022/03/21	0	0.00	1	19.90	19.95	-1	1,673	-0.06%
2022/03/18	2	19.07	3	19.20	19.25	-1	1,639	-0.06%
2022/03/17	6.5	19.00	0	0.00	19.05	6.5	1,650	0.39%
2022/03/16	3	19.15	2	18.85	18.80	1	1,663	0.06%
2022/03/15	2.5	19.26	0	0.00	19.10	2.5	1,661	0.15%
2022/03/14	3	19.80	2	19.95	19.80	1	1,672	0.06%
2022/03/11	2	19.60	4	19.63	19.70	-2	1,663	-0.12%
2022/03/10	1	18.85	1	19.20	19.35	0	1,649	0.00%
2022/03/09	1	18.55	0	0.00	18.80	1	1,641	0.06%
2022/03/08	1	19.65	0	0.00	18.45	1	1,629	0.06%
2022/03/07	13	19.74	8	19.89	19.80	5	1,539	0.32%
2022/03/04	2	19.65	2	19.95	19.60	0	1,486	0.00%
2022/03/03	1	20.10	0	0.00	19.90	1	1,478	0.07%
2022/03/02	2	19.80	7	20.01	20.05	-5	1,460	-0.34%
2022/03/01	3	19.73	2	19.60	19.45	1	1,416	0.07%
2022/02/21	1	19.25	2.3	19.30	19.15	-1.3	1,430	-0.09%
2022/02/17	0	0.00	5.8	18.50	18.30	-5.8	1,416	-0.41%
2022/02/16	0	0.00	1	18.50	18.40	-1	1,449	-0.07%
2022/02/15	6	18.42	10	18.40	18.30	-4	1,471	-0.27%
2022/02/11	0	0.00	5	19.20	18.95	-5	1,540	-0.32%
2022/02/10	5	18.95	5	19.13	19.10	0	1,587	0.00%
2022/02/09	0	0.00	1	19.70	19.40	-1	1,647	-0.06%
2022/02/08	0	0.00	1	18.50	18.75	-1	1,591	-0.06%
2022/02/07	1	18.25	1	18.20	18.25	0	1,594	0.00%
2022/01/26	0	0.00	1	17.35	17.30	-1	1,606	-0.06%
2022/01/24	2	17.35	2	17.40	17.35	0	1,618	0.00%
2022/01/19	0	0.00	1.1	17.96	17.95	-1.1	1,625	-0.07%
2022/01/18	2	18.25	0	0.00	18.15	2	1,630	0.12%
2022/01/13	5	18.60	0	0.00	18.55	5	1,708	0.29%
2022/01/11	5	18.30	1	18.40	18.30	4	1,697	0.24%
2022/01/06	1	19.40	1	19.35	19.30	0	1,735	0.00%
2022/01/03	6	19.85	0	0.00	19.95	6	1,800	0.33%
2021/12/28	2	19.90	0	0.00	19.90	2	1,893	0.11%
2021/12/27	1	20.00	2	20.10	20.05	-1	1,926	-0.05%
2021/12/23	0	0.00	1	20.45	20.45	-1	1,959	-0.05%
2021/12/22	0	0.00	3	20.70	20.60	-3	1,974	-0.15%
2021/12/21	4	20.63	2	20.40	20.70	2	1,975	0.10%
2021/12/20	1	21.05	1	20.80	21.00	0	1,917	0.00%
2021/12/17	3	20.40	2	20.50	20.25	1	1,866	0.05%
2021/12/16	2	19.80	0	0.00	19.85	2	1,843	0.11%
2021/12/15	0	0.00	12	19.83	19.90	-12	1,902	-0.63%
2021/12/14	2	19.70	0	0.00	19.70	2	1,915	0.10%
2021/12/13	0	0.00	1	20.35	20.30	-1	1,912	-0.05%
2021/12/10	3	19.93	0	0.00	19.95	3	1,903	0.16%
2021/12/09	0	0.00	7	20.26	20.20	-7	1,924	-0.36%
2021/12/08	2	20.50	0	0.00	20.15	2	1,963	0.10%
2021/12/07	0	0.00	4	20.40	20.25	-4	1,974	-0.20%
2021/12/06	1	19.90	1	19.90	20.00	0	1,980	0.00%
2021/12/03	1	20.25	1	20.10	19.95	0	1,990	0.00%
2021/12/02	1	19.90	0	0.00	19.90	1	2,008	0.05%
2021/12/01	1	19.70	3	19.92	20.00	-2	2,037	-0.10%
2021/11/30	3	19.60	0	0.00	19.85	3	2,070	0.14%
2021/11/29	5	19.43	0	0.00	19.50	5	2,096	0.24%
2021/11/26	1	20.25	0	0.00	19.95	1	2,145	0.05%
2021/11/25	3	20.82	2	20.45	20.40	1	2,232	0.04%
2021/11/24	11	20.36	34	20.65	20.55	-23	2,229	-1.03%
2021/11/23	1	19.85	1.8	19.80	19.65	-0.8	2,202	-0.04%
2021/11/22	0	0.00	3	19.25	19.45	-3	2,332	-0.13%
2021/11/19	10	19.36	8	19.23	19.15	2	2,368	0.08%
2021/11/18	2	19.65	0	0.00	19.65	2	2,383	0.08%
2021/11/17	1	19.95	0	0.00	19.75	1	2,419	0.04%
2021/11/16	12	19.72	2	19.75	19.75	10	2,446	0.41%
2021/11/15	13	20.15	2	20.15	20.15	11	2,448	0.45%
2021/11/12	4.6	20.72	4	20.71	20.65	0.6	2,513	0.02%
2021/11/11	3	20.83	2	21.10	20.90	1	2,566	0.04%
2021/11/10	4	20.61	0	0.00	20.70	4	2,548	0.16%
2021/11/09	12	20.66	9	20.80	20.90	3	2,623	0.11%
2021/11/08	14	21.48	4	21.52	21.30	10	2,693	0.37%
2021/11/05	2	20.25	0	0.00	20.20	2	2,696	0.07%
2021/11/04	2	20.60	0	0.00	20.60	2	2,710	0.07%
2021/11/02	1	20.30	0	0.00	20.30	1	2,787	0.04%
2021/10/25	0	0.00	5	20.10	20.40	-5	3,119	-0.16%
2021/10/22	5	19.90	0	0.00	19.90	5	3,218	0.16%
2021/10/21	0	0.00	5	20.85	21.00	-5	3,291	-0.15%
2021/10/20	10	20.50	5	20.45	20.45	5	3,336	0.15%
2021/10/19	0	0.00	2	21.15	20.90	-2	3,450	-0.06%
2021/10/15	4	20.93	1	20.80	20.70	3	3,817	0.08%
2021/10/14	2	20.20	5	20.33	20.80	-3	4,028	-0.07%
2021/10/13	3	20.00	70.7	19.78	19.80	-67.7	4,383	-1.54%
2021/10/12	5	19.95	2	19.95	19.95	3	4,543	0.07%
2021/10/08	0.3	20.90	0	0.00	20.95	0.3	4,831	0.01%
2021/10/07	2	21.45	14	21.62	21.50	-12	5,189	-0.23%
2021/10/06	1	21.45	1	21.55	20.55	0	5,968	0.00%
2021/10/05	6	21.30	9	21.26	21.50	-3	7,003	-0.04%
2021/10/04	5	21.29	6	20.78	20.20	-1	7,529	-0.01%
2021/10/01	2	22.10	2	22.50	21.80	0	8,183	0.00%
2021/09/30	0	0.00	1	22.30	23.05	-1	8,667	-0.01%
2021/09/29	6	22.00	13	22.26	22.00	-7	9,754	-0.07%
2021/09/28	16	22.17	15	22.26	22.30	1	10,657	0.01%
2021/09/27	6	22.28	9	22.89	22.60	-3	11,223	-0.03%
2021/09/24	3	22.27	1	22.30	22.15	2	12,434	0.02%
2021/09/23	0	0.00	2	21.90	21.85	-2	12,779	-0.02%
2021/09/22	9.3	21.85	7	22.28	21.40	2.3	13,972	0.02%
2021/09/17	13	23.09	12	23.57	23.40	1	14,650	0.01%
2021/09/16	5	23.15	0	0.00	23.20	5	15,001	0.03%
2021/09/14	10	24.00	5	23.75	23.80	5	16,146	0.03%
2021/09/13	2	24.25	2	24.05	24.50	0	16,262	0.00%
2021/09/10	3	24.03	2	24.60	23.75	1	16,320	0.01%
2021/09/09	0	0.00	6	24.16	24.20	-6	16,474	-0.04%
2021/09/08	10	23.82	3	23.90	23.55	7	16,626	0.04%
2021/09/07	6	24.03	1	24.50	24.05	5	16,740	0.03%
2021/09/06	1.5	24.85	2	24.40	24.15	-0.5	16,819	0.00%
2021/09/03	10	25.30	10	24.78	24.70	0	16,851	0.00%
2021/09/02	1	25.20	0	0.00	25.20	1	16,917	0.01%
2021/09/01	5	26.41	2	26.40	26.40	3	16,973	0.02%
2021/08/31	2	27.05	1	26.30	26.75	1	17,004	0.01%
2021/08/30	4	26.03	13	26.35	26.00	-9	17,157	-0.05%
2021/08/27	6	25.73	2	26.05	25.95	4	17,679	0.02%
2021/08/26	14	26.68	8	26.50	26.10	6	17,835	0.03%
2021/08/25	5	25.00	1.1	25.17	25.40	3.9	18,075	0.02%
2021/08/24	2	25.00	13	24.92	25.60	-11	18,329	-0.06%
2021/08/23	1	26.05	1	26.00	25.45	0	18,911	0.00%
2021/08/20	1	24.75	1	25.10	24.90	0	19,162	0.00%
2021/08/19	6.5	24.88	4	25.23	24.50	2.5	19,463	0.01%
2021/08/18	6	24.08	7	24.24	25.85	-1	19,469	-0.01%
2021/08/17	2	26.00	0	0.00	24.25	2	19,438	0.01%
2021/08/16	2	26.90	8	26.77	26.10	-6	19,460	-0.03%
2021/08/13	4	27.11	2	27.33	26.75	2	19,555	0.01%
2021/08/12	18	27.94	10.5	27.19	28.40	7.6	19,668	0.04%
2021/08/11	2.1	27.37	1	26.10	26.25	1.1	19,728	0.01%
2021/08/10	3	27.17	2	27.45	27.00	1	19,768	0.01%
2021/08/09	2	28.15	1	28.25	27.50	1	19,854	0.01%
2021/08/06	3	27.60	2.2	27.73	27.35	0.9	19,920	0.00%
2021/08/05	6	27.35	7.1	27.72	27.20	-1.1	20,080	-0.01%
2021/08/04	1	28.85	2	28.20	28.30	-1	20,197	0.00%
2021/08/03	2	28.75	0	0.00	28.75	2	20,777	0.01%
2021/08/02	3	29.03	3	28.87	29.35	0	21,196	0.00%
2021/07/30	16	29.38	8	29.53	28.70	8	21,203	0.04%
2021/07/29	4.2	28.19	9	28.67	29.20	-4.9	21,152	-0.02%
2021/07/28	6	28.19	2.5	28.21	27.60	3.5	21,127	0.02%
2021/07/27	21.5	28.16	1	28.00	27.80	20.5	21,060	0.10%
2021/07/26	2	29.23	7	29.34	29.40	-5	21,034	-0.02%
2021/07/23	6	29.04	8	29.26	29.00	-2	21,075	-0.01%
2021/07/22	16	28.54	23	28.88	28.25	-7	21,086	-0.03%
2021/07/21	27	30.13	8	31.55	29.30	19	21,006	0.09%
2021/07/20	15	31.19	20	32.38	31.25	-5	20,880	-0.02%
2021/07/19	10	32.84	28	31.57	32.20	-18	20,817	-0.09%
2021/07/16	33	31.18	29	31.47	30.95	4	21,167	0.02%
2021/07/15	12	31.57	6	31.57	32.00	6	21,873	0.03%
2021/07/14	35	30.20	75	30.45	29.70	-40	22,403	-0.18%
2021/07/13	75	34.59	7	33.35	32.60	68	22,402	0.30%
2021/07/12	21	35.74	47.1	35.74	36.20	-26.1	21,892	-0.12%
2021/07/09	75	33.39	85	34.04	33.10	-10	21,079	-0.05%
2021/07/08	19	32.93	27	33.59	32.75	-8	20,867	-0.04%
2021/07/07	46	32.18	25	32.70	31.90	21	20,350	0.10%
2021/07/06	94.5	33.28	57	33.60	32.95	37.5	20,180	0.19%
2021/07/05	33	31.46	108.3	31.55	32.25	-75.3	19,822	-0.38%	大賣/
2021/07/02	63	29.93	35.7	30.25	29.35	27.3	19,036	0.14%
2021/07/01	88.1	31.80	72	31.94	30.50	16.1	18,846	0.09%
2021/06/30	6	31.53	4	31.93	32.10	2	17,852	0.01%
2021/06/29	87	28.51	61	28.71	29.20	26	17,581	0.15%
2021/06/28	7	25.06	50	26.34	26.55	-43	16,386	-0.26%
2021/06/25	31.3	24.08	53	24.33	24.15	-21.8	15,698	-0.14%
2021/06/24	6	23.58	8	24.04	23.55	-2	15,425	-0.01%
2021/06/23	44	23.62	43	24.08	22.50	1	15,035	0.01%
2021/06/22	0	0.00	21	22.29	23.10	-21	14,389	-0.15%
2021/06/21	21	21.30	7	21.26	21.00	14	14,239	0.10%
2021/06/18	10	22.58	14	22.78	22.25	-4	14,146	-0.03%
2021/06/17	15	22.76	8	22.94	22.60	7	13,965	0.05%
2021/06/16	8.1	22.81	11	22.80	22.35	-2.9	13,797	-0.02%
2021/06/15	7	22.21	8	22.98	23.20	-1	13,671	-0.01%
2021/06/11	1	22.95	1	22.40	22.25	0	13,574	0.00%
2021/06/10	7	21.86	17	21.59	22.40	-10	13,538	-0.07%
2021/06/09	50	22.28	20	23.25	22.15	30	13,454	0.22%
2021/06/08	0	0.00	1	22.55	22.65	-1	13,374	-0.01%
2021/06/07	15	22.56	3	23.28	22.35	12	13,323	0.09%
2021/06/04	41	25.14	93	25.44	24.10	-52	13,090	-0.40%
2021/06/03	36	24.17	21	24.11	24.30	15	12,625	0.12%
2021/06/02	67	24.62	25	24.33	24.25	42	12,471	0.34%
2021/06/01	8	23.63	17	23.50	24.00	-9	12,187	-0.07%
2021/05/31	65	24.79	44	24.58	23.70	21	12,146	0.17%
2021/05/28	8	22.91	26	22.97	23.40	-18	11,534	-0.16%
2021/05/27	15	20.95	56	21.23	21.30	-41	11,250	-0.36%
2021/05/26	23	19.15	1	19.65	19.40	22	10,963	0.20%
2021/05/25	4	19.15	3	19.20	19.35	1	10,938	0.01%
2021/05/24	0	0.00	3	19.60	19.50	-3	10,934	-0.03%
2021/05/21	27	19.89	1	19.20	19.85	26	10,970	0.24%
2021/05/20	8	19.58	6	20.06	19.25	2	10,847	0.02%
2021/05/19	2	19.08	21	19.58	19.60	-19	10,659	-0.18%
2021/05/18	3	17.08	5	17.58	17.85	-2	10,524	-0.02%
2021/05/17	5.1	16.25	7	16.50	16.25	-1.9	10,432	-0.02%
2021/05/14	5	18.69	1	17.80	18.05	4	10,325	0.04%
2021/05/13	17	20.81	18	19.68	19.65	-1	10,187	-0.01%
2021/05/12	18	22.69	12	23.11	21.80	6	9,980	0.06%
2021/05/11	63	25.57	37	25.51	24.20	26	9,820	0.26%
2021/05/10	43	24.25	37	24.68	25.30	6	9,217	0.07%
2021/05/07	1	22.00	1.5	22.66	23.00	-0.5	8,785	-0.01%
2021/05/06	3	22.52	9	22.39	22.80	-6	8,730	-0.07%
2021/05/05	5	21.15	1	21.50	21.50	4	8,660	0.05%
2021/05/04	1	20.25	10	20.40	20.25	-9	8,620	-0.10%
2021/05/03	10	23.15	8	23.33	22.50	2	8,583	0.02%
2021/04/29	6	22.69	2	22.15	23.00	4	8,525	0.05%
2021/04/28	12	21.95	109	21.93	21.65	-97	8,415	-1.15%	大賣/
2021/04/27	7	22.69	15	23.00	22.70	-8	8,300	-0.10%
2021/04/26	7	23.36	2	23.38	23.25	5	8,224	0.06%
2021/04/23	18	22.92	16	23.60	23.20	2	8,150	0.02%
2021/04/22	76	25.89	47	25.60	25.20	29	8,003	0.36%
2021/04/21	94.4	24.23	70	24.16	24.40	24.4	7,276	0.34%
2021/04/20	92	21.61	53	21.49	23.35	39	6,402	0.61%
2021/04/19	29	20.91	13	21.14	21.25	16	5,609	0.29%
2021/04/16	45	18.81	41	19.17	19.35	4	5,251	0.08%
2021/04/15	19	17.31	25.6	17.51	17.60	-6.6	4,979	-0.13%
2021/04/14	44	17.23	33	17.39	16.85	11	4,771	0.23%
2021/04/13	12	16.83	21	16.75	16.75	-9	4,518	-0.20%
2021/04/12	13	17.30	157	17.11	17.35	-144	4,601	-3.13%	大賣/鉅額交易
2021/04/09	88	16.60	95	16.81	16.60	-7	4,383	-0.16%
2021/04/08	2	16.30	19.3	16.30	16.30	-17.3	3,741	-0.46%
2021/04/07	57	14.56	28	14.39	14.85	29	4,306	0.67%
2021/04/06	39	13.18	45	13.11	13.50	-6	4,078	-0.15%
2021/04/01	4	12.50	4	12.63	12.30	0	3,897	0.00%
2021/03/31	10	12.18	0	0.00	12.15	10	3,866	0.26%
2021/03/30	0	0.00	11	12.44	12.35	-11	3,932	-0.28%
2021/03/29	0	0.00	2	12.25	12.45	-2	4,096	-0.05%
2021/03/26	11	11.85	11	12.05	12.05	0	4,391	0.00%
2021/03/25	3	12.12	16	12.18	11.95	-13	4,568	-0.28%
2021/03/23	1	11.70	0	0.00	11.70	1	4,627	0.02%
2021/03/22	0	0.00	0	11.90	11.90	0	4,678	0.00%
2021/03/18	2	12.00	0	0.00	11.90	2	4,980	0.04%
2021/03/17	0	0.00	3	11.85	11.90	-3	5,325	-0.06%
2021/03/16	5	11.75	0	0.00	11.75	5	5,572	0.09%
2021/03/15	13	12.01	0	12.00	12.05	13	5,586	0.23%
2021/03/12	0	0.00	8	12.05	12.10	-8	5,616	-0.14%
2021/03/11	1	12.25	6	12.14	12.15	-5	5,618	-0.09%
2021/03/08	0	0.00	2	12.15	11.95	-2	5,536	-0.04%
2021/03/05	4	12.01	8	12.04	11.90	-4	5,542	-0.07%
2021/03/04	9	11.93	41	11.82	12.00	-32	5,545	-0.58%
2021/03/03	3	11.20	3	11.30	11.20	0	5,308	0.00%
2021/02/26	18	11.49	19	11.48	11.35	-1	5,352	-0.02%
2021/02/25	10	11.25	10	11.30	11.30	0	5,338	0.00%
2021/02/24	30	11.62	1	11.35	11.20	29	5,376	0.54%
2021/02/23	14	11.62	32	11.76	11.95	-18	5,310	-0.34%
2021/02/22	1	11.05	5	11.10	11.05	-4	5,182	-0.08%
2021/02/18	1	11.10	3	11.10	11.15	-2	5,161	-0.04%
2021/02/17	0	0.00	37	10.78	11.00	-37	5,295	-0.70%
2021/02/03	0	0.00	1	10.20	10.25	-1	5,258	-0.02%
2021/02/01	0	0.00	4	10.15	10.10	-4	5,240	-0.08%
2021/01/29	1	10.05	0	0.00	10.25	1	5,228	0.02%
2021/01/28	5.1	10.00	1	10.00	10.30	4.1	5,208	0.08%
2021/01/27	2	10.15	3	10.25	10.15	-1	5,191	-0.02%
2021/01/26	27	10.31	1	10.60	10.25	26	5,191	0.50%
2021/01/25	3	10.58	1	10.75	10.70	2	5,172	0.04%
2021/01/22	0	0.00	50	10.52	10.75	-50	5,157	-0.97%
2021/01/21	7	10.05	3	10.08	10.10	4	5,129	0.08%
2021/01/20	0	0.00	2	10.10	10.10	-2	5,119	-0.04%
2021/01/19	34	10.72	35	10.91	10.65	-1	5,088	-0.02%
2021/01/18	0	0.00	2	10.50	10.55	-2	5,066	-0.04%
2021/01/15	13	10.98	18	10.71	10.70	-5	5,035	-0.10%
2021/01/14	21	11.25	8	11.15	11.15	13	5,011	0.26%
2021/01/13	1	11.10	6	11.06	11.20	-5	4,993	-0.10%
2021/01/12	11	11.13	4	11.50	10.90	7	4,965	0.14%
2021/01/11	1	11.50	3	11.50	11.55	-2	4,910	-0.04%
2021/01/08	27	11.74	18	11.65	11.65	9	4,885	0.18%
2021/01/07	5	11.90	10	12.08	11.90	-5	4,850	-0.10%
2021/01/06	34	12.36	22	12.83	11.85	12	4,814	0.25%
2021/01/05	65	12.81	27	12.91	12.50	38	4,696	0.81%
2021/01/04	31	12.46	46	12.53	12.50	-15	4,432	-0.34%
2020/12/31	47	12.29	39	12.47	12.35	8	4,300	0.19%
2020/12/30	210	12.73	91	12.84	12.75	119	4,185	2.84%	大買/鉅額交易
2020/12/29	6	11.41	12	11.84	12.00	-6	3,487	-0.17%
2020/12/28	8	11.01	42	11.08	10.95	-34	3,324	-1.02%
2020/12/25	19	11.39	13	11.25	11.20	6	3,256	0.18%
2020/12/24	45	11.55	2	11.40	11.40	43	3,198	1.34%
2020/12/23	7	11.81	4	11.80	11.70	3	3,103	0.10%
2020/12/22	144	12.47	121	12.36	11.80	23	2,896	0.79%	大買/大賣/
2020/12/21	6	11.72	26	11.53	11.85	-20	2,536	-0.79%
2020/12/18	33	11.10	32	11.21	10.80	1	2,337	0.04%
2020/12/17	8	11.04	3	10.93	11.00	5	2,251	0.22%
2020/12/16	2	11.53	1	11.30	11.30	1	2,202	0.05%
2020/12/15	25	12.14	13	11.94	11.25	12	2,159	0.56%
2020/12/14	31	11.63	29	11.44	11.80	2	1,997	0.10%
2020/12/11	36	11.68	18	11.72	11.35	18	1,873	0.96%
2020/12/10	4	11.04	61	10.73	11.10	-57	1,542	-3.69%
2020/12/09	28	10.16	17	10.12	10.10	11	1,343	0.82%
2020/12/08	0	0.00	38	9.97	9.98	-38	1,502	-2.53%
2020/12/07	0	9.16	0	0.00	9.64	0	1,502	0.00%
2020/12/04	6	9.61	0	0.00	9.59	6	1,503	0.40%
2020/12/03	9	9.68	10	9.62	9.67	-1	1,531	-0.07%
2020/12/02	15	9.78	10	9.95	9.74	5	1,550	0.32%
2020/12/01	30	9.99	20	10.15	10.00	10	1,530	0.65%
2020/11/30	10	9.73	0	0.00	10.10	10	1,484	0.67%
2020/11/27	35	9.30	10	9.27	9.34	25	1,361	1.84%
2020/11/26	1	9.28	26	9.34	9.30	-25	1,338	-1.87%
2020/11/25	6	9.28	6.3	9.38	9.32	-0.3	1,337	-0.02%
2020/11/24	8	9.13	1	9.15	9.14	7	1,289	0.54%
2020/11/23	20	9.04	5	9.14	9.05	15	1,261	1.19%
2020/11/16	14	8.87	14	8.93	8.88	0	1,181	0.00%
2020/11/11	0	0.00	5	8.40	8.52	-5	989	-0.51%
2020/11/10	0	0.00	5	8.35	8.39	-5	980	-0.51%
2020/10/22	0	0.00	2	8.41	8.42	-2	977	-0.20%
2020/10/21	0	0.00	5	8.38	8.38	-5	976	-0.51%
2020/10/15	0	0.00	3	8.55	8.60	-3	962	-0.31%
2020/10/14	0	0.00	2	8.55	8.64	-2	958	-0.21%
2020/10/08	2	8.61	1	8.58	8.63	1	956	0.10%
2020/10/07	0	0.00	3	8.60	8.69	-3	956	-0.31%
2020/10/06	2	8.68	0	0.00	8.73	2	955	0.21%
2020/09/25	0	0.00	1	8.23	8.11	-1	994	-0.10%
2020/09/21	2	9.06	13	9.16	9.11	-11	995	-1.11%
2020/09/18	3	9.20	0	0.00	9.06	3	973	0.31%
2020/09/15	9	9.01	9	8.95	8.88	0	926	0.00%
2020/09/14	10	9.20	5	9.30	8.98	5	907	0.55%
2020/09/11	18	9.21	17	9.26	9.20	1	854	0.12%
2020/09/10	6	8.99	4	9.07	9.00	2	683	0.29%
2020/09/08	1	8.60	0	0.00	8.88	1	631	0.16%
2020/09/07	0	0.00	10	8.87	8.87	-10	588	-1.70%
2020/09/04	1	8.07	0	0.00	8.09	1	560	0.18%
2020/09/02	1	8.13	1	8.11	8.11	0	599	0.00%
2020/09/01	2	8.08	0	0.00	8.12	2	618	0.32%
2020/08/19	6	7.99	5	8.00	7.98	1	776	0.13%
2020/08/18	0	0.00	2	7.92	7.94	-2	769	-0.26%
2020/08/05	6	7.72	0	0.00	7.99	6	761	0.79%
2020/07/31	2	7.25	0	0.00	7.27	2	750	0.27%
2020/07/29	0	0.00	4.4	7.27	7.28	-4.4	747	-0.59%
2020/07/28	0	0.00	15	7.50	7.21	-15	745	-2.01%
2020/07/20	5	7.53	0	0.00	7.58	5	747	0.67%
2020/07/17	10	7.60	7	7.53	7.58	3	748	0.40%
2020/07/13	0	0.00	0	7.81	7.82	0	745	-0.01%
2020/07/10	27	7.71	0	0.00	7.70	27	753	3.58%
2020/07/07	10	8.25	17	8.19	8.20	-7	742	-0.94%
2020/07/06	0	0.00	10	8.24	8.25	-10	718	-1.39%
2020/06/22	0	0.00	10	7.78	7.80	-10	624	-1.60%
2020/06/16	10	8.40	0	0.00	8.35	10	575	1.74%
2020/06/10	10	8.40	1	8.46	8.43	9	617	1.46%
2020/06/09	11	8.33	14	8.49	8.38	-3	639	-0.47%
2020/06/04	10	7.80	1	7.83	7.80	9	651	1.38%
2020/06/03	20	7.93	1	7.91	7.91	19	690	2.75%
2020/06/02	20	8.04	0	0.00	7.98	20	698	2.86%
2020/06/01	0	0.00	2	7.82	8.00	-2	684	-0.29%
2020/05/29	3	7.87	1	7.95	7.89	2	672	0.30%
2020/05/28	12	7.74	2	8.03	8.04	10	632	1.58%
2020/05/27	3	7.05	8	7.11	7.31	-5	510	-0.98%
2020/05/14	0	0.00	1	6.77	6.69	-1	470	-0.21%
2020/05/13	0	0.00	1	6.65	6.78	-1	468	-0.21%
2020/05/12	0	0.00	1	6.66	6.65	-1	462	-0.22%
2020/05/11	0	0.00	1	6.51	6.68	-1	459	-0.22%
2020/05/06	1	6.32	0	0.00	6.38	1	453	0.22%
2020/05/05	0	0.00	5	6.35	6.40	-5	453	-1.10%
2020/05/04	1	6.35	0	0.00	6.33	1	452	0.22%
2020/04/30	6	6.36	0	0.00	6.40	6	451	1.33%
2020/04/29	1	6.39	2	6.36	6.35	-1	449	-0.22%
2020/04/24	0	0.00	1	6.26	6.27	-1	438	-0.23%
2020/04/10	0	0.00	1.7	6.25	6.28	-1.7	405	-0.43%
2020/04/08	0	0.00	1	6.32	6.32	-1	404	-0.25%
2020/04/07	0	0.00	0.8	6.29	6.31	-0.8	403	-0.20%
2020/03/23	1	5.70	10	5.70	5.67	-9	386	-2.33%
2020/03/20	2	5.81	0	0.00	5.81	2	384	0.52%
2020/03/19	5	5.47	0	0.00	5.61	5	379	1.32%
2020/03/13	0	0.00	5	6.61	6.80	-5	285	-1.75%
2020/03/11	0	0.00	0	7.17	7.22	0	242	0.00%
2020/03/10	5	7.01	1	6.95	7.00	4	215	1.85%
2020/03/09	1	7.04	0	0.00	6.90	1	188	0.53%
2019/12/31	1	6.70	0	0.00	6.70	1	195	0.51%
2019/12/30	1	6.70	0	0.00	6.70	1	196	0.51%
2019/12/11	1	6.66	0	0.00	6.66	1	203	0.49%
2019/11/29	0	0.00	3	6.68	6.70	-3	196	-1.52%
2019/11/11	1	6.80	0	0.00	6.65	1	197	0.51%
2019/11/05	0	0.00	1	6.12	6.65	-1	170	-0.61%
2019/10/14	0	0.00	3	6.53	6.51	-3	156	-1.91%
2019/10/04	0	0.00	0.1	6.58	6.58	-0.1	150	-0.09%
2019/10/03	0	0.00	0.1	6.60	6.60	-0.1	150	-0.06%
2019/07/16	0	0.00	1	7.56	7.54	-1	123	-0.81%
2019/06/19	0	0.00	0.3	7.96	8.00	-0.3	149	-0.19%
2019/03/28	0	0.00	1	8.10	8.20	-1	180	-0.55%
2019/03/15	1	8.20	0	0.00	8.20	1	166	0.60%
2019/03/11	1	8.07	0	0.00	8.06	1	152	0.66%
2019/02/12	1	8.16	0	0.00	8.20	1	109	0.91%
2019/01/24	4	8.07	0	0.00	8.05	4	99	4.01%
2019/01/15	2	8.09	0	0.00	8.06	2	102	1.95%
2018/12/28	2	8.15	0	0.00	8.15	2	130	1.54%
2018/11/21	0	0.00	4	8.26	8.25	-4	185	-2.16%
2018/10/25	0	0.00	4	8.25	8.25	-4	245	-1.63%
2018/10/12	0	0.00	2	8.39	8.40	-2	248	-0.80%
2018/10/11	1	8.15	3	8.37	8.39	-2	246	-0.81%
2018/10/08	1	8.95	0	0.00	8.96	1	241	0.41%
2018/09/27	0	0.00	2	9.39	9.30	-2	264	-0.76%
2018/09/26	0	0.00	3	9.32	9.29	-3	266	-1.13%
2018/09/20	2	9.31	0	0.00	9.32	2	290	0.69%
2018/09/19	3	9.35	0	0.00	9.30	3	310	0.97%
2018/07/26	0	0.00	10	9.32	9.42	-10	740	-1.35%
2018/06/19	1	9.89	0	0.00	9.88	1	1,094	0.09%
2018/06/15	0	0.00	2	10.05	10.00	-2	1,096	-0.18%
2018/06/14	5	9.94	0	0.00	9.91	5	1,107	0.45%
2018/06/13	2	10.10	0	0.00	10.10	2	1,095	0.18%
2018/06/12	22	10.29	0	0.00	10.25	22	1,086	2.03%
2018/05/28	1	10.60	0	0.00	10.60	1	1,479	0.07%
2018/05/03	0	0.00	3	10.60	10.55	-3	2,066	-0.15%
2018/04/19	4	11.01	0	0.00	11.00	4	2,383	0.17%
2018/04/17	0	0.00	1	10.95	10.80	-1	2,758	-0.04%
2018/04/16	1	11.10	0	0.00	11.10	1	3,101	0.03%
2018/04/13	0	0.00	1	11.10	11.05	-1	3,122	-0.03%
2018/04/10	0	0.00	2	11.25	11.05	-2	3,172	-0.06%
2018/04/09	2	11.10	0	0.00	11.05	2	3,179	0.06%
2018/04/02	1	11.55	2	11.20	11.35	-1	3,180	-0.03%
2018/03/30	2	10.90	0	0.00	10.80	2	3,155	0.06%
2018/03/29	0	0.00	24	10.90	10.85	-24	3,142	-0.76%
2018/03/20	24	11.00	0	0.00	10.85	24	3,226	0.74%
2018/03/16	1	10.75	0	0.00	10.70	1	3,205	0.03%
2018/03/15	1	10.75	0	0.00	10.75	1	3,204	0.03%
2018/03/06	1	10.50	0	0.00	10.55	1	3,052	0.03%
2018/03/05	12	10.70	1	11.30	10.60	11	3,042	0.36%
2018/03/02	1	11.35	1	11.35	11.25	0	2,960	0.00%
2018/03/01	0	0.00	3	11.40	11.90	-3	2,856	-0.11%
2018/02/26	2	11.20	0	0.00	11.25	2	2,635	0.08%
2018/02/23	3	11.30	4	11.40	11.20	-1	2,616	-0.04%
2018/02/22	0	0.00	3	11.15	11.15	-3	2,563	-0.12%
2018/02/21	3	11.05	0	0.00	11.10	3	2,550	0.12%
2018/02/09	0	0.00	3	10.40	10.70	-3	2,517	-0.12%
2018/02/07	4	10.78	0	0.00	10.60	4	2,493	0.16%
2018/01/25	0	0.00	100	11.00	10.95	-100	2,323	-4.30%
2018/01/22	0	0.00	1	10.55	10.60	-1	2,187	-0.05%
2018/01/18	1	10.35	5	10.50	10.40	-4	2,142	-0.19%
2018/01/17	0	0.00	5	10.75	10.50	-5	2,106	-0.24%
2018/01/16	0	0.00	2	10.45	10.60	-2	2,065	-0.10%
2018/01/15	0	0.00	3	10.60	10.65	-3	2,023	-0.15%
2018/01/12	0	0.00	6	11.09	11.05	-6	1,960	-0.31%
2018/01/11	39	11.31	12	11.22	10.95	27	1,880	1.44%
2018/01/10	7	11.35	6.2	11.35	11.35	0.8	1,552	0.05%
2018/01/08	0	0.00	1	10.35	10.50	-1	1,173	-0.09%
2018/01/04	0	0.00	0.7	10.05	10.10	-0.7	1,117	-0.06%
2018/01/03	3	10.13	2	10.30	10.15	1	1,098	0.09%
2018/01/02	2	10.23	0	0.00	10.25	2	1,069	0.19%