官田鋼 (2017)-國泰-桃園券商分點個股進出

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
15.25
漲跌
▼0.30
漲幅
-1.93%
成交量
2,111張
產業
上市鋼鐵類股
258人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

官田鋼 (2017)籌碼相關－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園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
2024/04/30	1	15.45	0	0.00	15.25	1	1,145	0.09%
2024/04/29	13	15.49	9.6	15.54	15.55	3.4	1,121	0.30%
2024/04/26	1	14.90	1	15.00	14.85	0	1,043	0.00%
2024/04/25	0.1	15.10	0	0.00	15.05	0.1	1,043	0.01%
2024/04/24	0	14.90	0	0.00	15.05	0	1,036	0.00%
2024/04/23	0.1	15.25	2	15.08	15.00	-2	1,031	-0.19%
2024/04/22	0	0.00	0.1	15.20	15.10	-0.1	1,032	-0.01%
2024/04/19	0	15.19	6	15.23	15.20	-6	1,029	-0.58%
2024/04/18	2.1	15.27	1.2	15.27	15.10	0.9	994	0.09%
2024/04/16	0	0.00	1.1	14.10	14.10	-1.1	937	-0.11%
2024/04/12	0.1	14.56	0	0.00	14.40	0.1	947	0.01%
2024/04/11	2	14.83	3	14.70	14.65	-1	941	-0.11%
2024/04/10	0.1	15.15	5.2	15.20	15.15	-5.1	927	-0.55%
2024/04/09	4	15.07	1.3	15.29	15.15	2.8	895	0.31%
2024/04/08	3.1	14.25	1.8	14.53	14.65	1.2	844	0.15%
2024/04/03	0	0.00	0	14.20	14.05	0	821	0.00%
2024/04/02	0.1	13.75	0	0.00	13.70	0.1	802	0.01%
2024/04/01	1	13.75	0	0.00	13.80	1	807	0.13%
2024/03/29	1.2	13.72	0	0.00	13.75	1.2	815	0.15%
2024/03/28	0	0.00	2	13.90	13.85	-2	847	-0.24%
2024/03/27	0.2	13.83	2	13.80	13.80	-1.8	869	-0.21%
2024/03/26	0	13.90	0	0.00	13.85	0	873	0.00%
2024/03/25	0.2	13.98	0	0.00	14.00	0.2	898	0.02%
2024/03/22	0.1	14.08	0	0.00	14.05	0.1	936	0.01%
2024/03/21	0.1	14.20	0	0.00	14.15	0.1	1,037	0.01%
2024/03/19	0.3	14.05	0	0.00	14.05	0.3	1,226	0.03%
2024/03/13	0.6	14.22	0	0.00	14.15	0.6	1,250	0.05%
2024/03/12	0	14.50	0	0.00	14.40	0	1,247	0.00%
2024/03/06	0	14.20	0	0.00	14.30	0	1,287	0.00%
2024/03/05	1	14.25	1	14.30	14.25	0	1,286	0.00%
2024/03/04	0	0.00	3	14.40	14.45	-3	1,275	-0.24%
2024/03/01	5	14.30	10	14.30	14.30	-5	1,274	-0.39%
2024/02/29	0.3	14.35	0	0.00	14.35	0.3	1,296	0.02%
2024/02/27	10.3	14.40	10	14.40	14.35	0.3	1,306	0.03%
2024/02/26	10.2	14.55	10	14.55	14.60	0.2	1,355	0.02%
2024/02/23	0.3	14.85	0	0.00	14.55	0.3	1,363	0.02%
2024/02/22	1.1	14.85	0	0.00	14.95	1.1	1,370	0.08%
2024/02/21	5	15.10	0	0.00	14.95	5	1,392	0.36%
2024/02/16	10	15.45	8	15.50	15.40	2	1,383	0.14%
2024/02/15	0	0.00	2	15.45	15.40	-2	1,362	-0.15%
2024/02/05	0	0.00	0.2	15.15	15.20	-0.2	1,335	-0.02%
2024/02/02	1	14.95	0	0.00	14.95	1	1,325	0.08%
2024/02/01	0	15.20	0	0.00	15.20	0	1,318	0.00%
2024/01/31	0	0.00	0.1	15.30	15.35	-0.1	1,313	-0.01%
2024/01/30	0	15.35	9	15.47	15.40	-9	1,304	-0.69%
2024/01/29	0.1	15.60	1.3	15.41	15.55	-1.2	1,292	-0.09%
2024/01/17	0.1	14.60	0	0.00	14.40	0.1	1,232	0.00%
2024/01/10	0	14.55	2	14.55	14.35	-2	1,212	-0.16%
2024/01/09	2.1	14.61	1	14.65	14.60	1.1	1,209	0.09%
2024/01/08	0.4	15.00	0	0.00	14.95	0.4	1,206	0.03%
2024/01/05	0.6	14.96	1	14.90	14.85	-0.4	1,222	-0.03%
2024/01/04	0.4	14.95	1.3	14.98	14.90	-0.9	1,232	-0.08%
2024/01/03	1	14.75	1	14.80	14.80	0	1,232	0.00%
2023/12/29	1	14.95	1	14.95	15.00	0	1,220	0.00%
2023/12/28	0.4	14.95	0	0.00	14.95	0.4	1,226	0.03%
2023/12/26	3	15.10	0.1	15.10	15.00	2.9	1,251	0.24%
2023/12/25	1.5	15.13	0	0.00	15.00	1.5	1,366	0.11%
2023/12/22	1.4	15.06	0	0.00	14.90	1.4	1,347	0.10%
2023/12/21	3.4	15.29	2	15.25	15.25	1.4	1,334	0.10%
2023/12/20	2.4	15.36	0	0.00	15.35	2.4	1,335	0.18%
2023/12/19	3.4	15.26	1	15.45	15.40	2.4	1,312	0.18%
2023/12/18	1.7	15.38	6	15.57	15.25	-4.3	1,284	-0.34%
2023/12/15	35.4	15.88	26	15.92	15.80	9.3	1,203	0.78%
2023/12/14	0.4	14.75	6	14.70	14.75	-5.7	1,049	-0.54%
2023/12/13	2.4	14.81	2	15.00	14.85	0.4	1,052	0.03%
2023/12/12	0	0.00	5	15.00	14.85	-5	1,070	-0.47%
2023/12/11	0	0.00	1.2	15.20	15.20	-1.2	1,077	-0.11%
2023/12/08	4	15.21	0	0.00	15.10	4	1,086	0.37%
2023/12/07	0.3	15.30	0.4	15.46	15.45	0	1,067	0.00%
2023/12/06	0	0.00	0	15.55	15.60	0	1,059	0.00%
2023/12/05	1.3	15.61	0.6	15.65	15.55	0.7	1,038	0.07%
2023/12/04	0	0.00	11	15.45	15.50	-11	1,022	-1.08%
2023/12/01	0	0.00	2.2	14.87	14.90	-2.2	988	-0.22%
2023/11/27	2	14.85	0	0.00	14.60	2	968	0.21%
2023/11/24	2	14.63	1	14.60	14.65	1	945	0.11%
2023/11/22	0	14.20	9	14.30	14.25	-9	881	-1.02%
2023/11/21	10.4	14.14	3	14.13	14.10	7.4	866	0.85%
2023/11/20	0	0.00	3.1	13.88	13.95	-3.1	845	-0.37%
2023/11/17	0	13.50	1	13.60	13.45	-1	815	-0.12%
2023/11/15	0	13.20	1	13.30	13.25	-1	803	-0.12%
2023/11/13	0.2	13.10	0	0.00	13.05	0.2	810	0.03%
2023/11/10	4.1	13.09	0	0.00	13.05	4.1	816	0.50%
2023/11/09	2	13.08	0	0.00	13.05	2	824	0.24%
2023/11/08	0.1	13.30	0	0.00	13.15	0.1	838	0.02%
2023/11/07	2.1	13.30	0	0.00	13.25	2.1	850	0.24%
2023/11/06	0.1	13.45	0	0.00	13.40	0.1	889	0.01%
2023/11/03	0	0.00	1.1	13.30	13.30	-1.1	907	-0.12%
2023/11/02	0	0.00	1	13.20	13.20	-1	929	-0.11%
2023/11/01	0	13.10	0	0.00	13.15	0	948	0.00%
2023/10/31	0.4	13.29	0	0.00	13.10	0.4	960	0.04%
2023/10/23	0.1	13.30	0	0.00	13.20	0.1	1,011	0.01%
2023/10/20	3	13.23	0	0.00	13.20	3	1,011	0.30%
2023/10/19	0.1	13.50	0	0.00	13.30	0.1	1,015	0.00%
2023/10/18	3	13.48	6	13.50	13.40	-3	1,020	-0.29%
2023/10/17	0.2	13.85	0	13.75	13.60	0.1	1,039	0.01%
2023/10/16	0	0.00	1	14.10	14.00	-1	1,036	-0.10%
2023/10/13	0	13.55	1	13.65	13.80	-1	1,041	-0.10%
2023/10/12	2	13.35	5	13.50	13.60	-3	1,038	-0.29%
2023/10/11	1.6	13.36	2	13.35	13.35	-0.4	1,033	-0.03%
2023/10/06	0	13.40	1	13.35	13.30	-1	1,043	-0.09%
2023/10/05	2	13.50	2	13.55	13.40	0	1,052	0.00%
2023/10/03	0.2	13.80	4	13.81	13.70	-3.8	1,063	-0.36%
2023/10/02	3.6	13.49	3	13.60	13.65	0.6	1,056	0.05%
2023/09/28	0.1	13.80	14.8	13.54	13.45	-14.7	1,041	-1.41%
2023/09/27	0.2	14.13	0	0.00	13.85	0.2	936	0.02%
2023/09/26	0	14.30	2	14.25	14.10	-2	932	-0.21%
2023/09/22	2	14.48	0	0.00	14.40	2	959	0.21%
2023/09/20	0	0.00	2	15.10	15.05	-2	952	-0.21%
2023/09/19	0	15.60	9	15.45	15.55	-9	945	-0.95%
2023/09/18	0	0.00	1	15.35	15.30	-1	949	-0.11%
2023/09/15	4	15.30	5	15.30	15.30	-1	1,071	-0.09%
2023/09/14	1.1	14.72	0	0.00	14.80	1.1	1,150	0.10%
2023/09/13	0	0.00	0.1	14.45	14.55	-0.1	1,158	-0.01%
2023/09/12	0	0.00	7	14.20	14.25	-7	1,155	-0.61%
2023/09/07	5	14.05	1	14.15	14.15	4	1,196	0.33%
2023/09/05	7.1	14.35	0	0.00	14.35	7.1	1,214	0.58%
2023/09/04	0	14.15	0	0.00	14.45	0	1,218	0.00%
2023/08/29	0	14.05	0	0.00	13.75	0	1,236	0.00%
2023/08/28	0	14.05	0	0.00	14.05	0	1,266	0.00%
2023/08/18	0	14.50	0	0.00	14.45	0	1,300	0.00%
2023/08/16	0	14.25	0	0.00	14.25	0	1,292	0.00%
2023/08/15	2	14.28	0	0.00	14.25	2	1,284	0.16%
2023/08/14	0.4	14.70	0.1	14.80	14.45	0.3	1,279	0.02%
2023/08/11	1	15.50	0	0.00	15.40	1	1,267	0.08%
2023/08/10	5.3	15.46	3.4	15.31	15.45	1.9	1,256	0.15%
2023/08/09	2	17.05	0	0.00	17.10	2	1,221	0.16%
2023/08/04	8	17.25	0	0.00	17.40	8	1,179	0.68%
2023/07/28	0	0.00	8	17.20	17.20	-8	1,137	-0.70%
2023/07/25	0	0.00	1	16.95	16.85	-1	1,135	-0.09%
2023/07/21	0.2	17.30	0	0.00	17.15	0.2	1,145	0.02%
2023/07/20	0	0.00	0.1	17.40	17.40	-0.1	1,155	-0.01%
2023/07/18	0	0.00	5	16.35	16.60	-5	1,168	-0.43%
2023/07/17	0	0.00	1	16.40	16.45	-1	1,160	-0.09%
2023/07/14	0	0.00	1	16.75	16.70	-1	1,151	-0.09%
2023/07/12	2	17.15	0	0.00	17.00	2	1,159	0.17%
2023/07/07	1	17.40	6	17.35	17.35	-5	1,222	-0.41%
2023/07/06	0	0.00	2	17.58	17.45	-2	1,233	-0.16%
2023/07/04	0	0.00	2	17.65	17.55	-2	1,218	-0.16%
2023/07/03	0	0.00	0.2	17.70	17.70	-0.2	1,230	-0.01%
2023/06/30	0	0.00	0.1	17.31	17.50	-0.1	1,201	-0.01%
2023/06/28	0	0.00	0.2	17.35	17.25	-0.2	1,197	-0.02%
2023/06/27	0	17.40	0	17.40	17.25	0	1,202	0.00%
2023/06/26	18	17.70	12	17.55	17.55	6	1,192	0.50%
2023/06/21	4	18.16	4	17.81	17.60	0	1,165	0.00%
2023/06/20	2	17.25	2	17.30	17.80	0	1,050	0.00%
2023/06/19	2	17.05	0	0.00	17.05	2	996	0.20%
2023/06/16	0	0.00	1	16.45	16.60	-1	1,066	-0.09%
2023/06/14	1.1	16.36	0	0.00	16.40	1.1	1,129	0.10%
2023/06/13	21.1	16.35	25	16.23	16.35	-3.9	1,251	-0.31%
2023/06/12	0.2	16.90	0	0.00	16.75	0.2	1,314	0.02%
2023/06/09	0	0.00	4	17.15	17.05	-4	1,383	-0.29%
2023/06/08	1	17.25	0	17.05	17.10	1	1,450	0.07%
2023/06/05	20.1	17.40	21	17.35	17.30	-0.9	1,542	-0.06%
2023/06/01	1.6	17.16	0	0.00	17.10	1.6	1,577	0.10%
2023/05/31	0.1	17.26	0	0.00	17.20	0.1	1,554	0.00%
2023/05/26	1	17.20	0	0.00	17.20	1	1,647	0.06%
2023/05/24	5	17.67	5	17.79	17.85	0	1,732	0.00%
2023/05/23	0.1	17.65	0	0.00	17.50	0.1	1,760	0.00%
2023/05/22	0	0.00	1	17.50	17.60	-1	1,791	-0.06%
2023/05/18	10	17.40	10	17.40	17.40	0	1,893	0.00%
2023/05/17	10	17.45	10	17.55	17.45	0	1,920	0.00%
2023/05/16	10	17.30	14.1	17.43	17.40	-4.1	1,969	-0.21%
2023/05/15	10	17.25	15	17.30	17.25	-5	1,992	-0.25%
2023/05/12	1	17.00	0	0.00	17.20	1	2,000	0.05%
2023/05/11	1	17.00	0	0.00	17.05	1	1,995	0.05%
2023/05/09	2	17.15	2	17.30	17.15	0	2,009	0.00%
2023/05/02	0	0.00	13	17.76	17.80	-13	2,132	-0.61%
2023/04/28	4.1	17.58	0	0.00	17.70	4.1	2,157	0.19%
2023/04/26	10	17.75	3	17.65	17.65	7	2,145	0.33%
2023/04/25	22	18.02	20	17.59	17.65	2	2,138	0.09%
2023/04/24	6	17.99	1	18.15	18.05	5	2,123	0.24%
2023/04/20	20	17.80	22	17.94	17.80	-2	2,147	-0.09%
2023/04/18	1	18.05	4	18.20	17.90	-3	2,131	-0.14%
2023/04/17	10	18.30	12	18.33	18.30	-2	2,114	-0.09%
2023/04/14	8.1	18.25	2	18.48	18.25	6.1	2,103	0.29%
2023/04/13	11	18.44	10	18.13	18.40	1	2,061	0.05%
2023/04/12	12	17.68	20	17.85	17.95	-8	2,039	-0.39%
2023/04/11	10	17.70	10	17.45	17.55	0	2,023	0.00%
2023/04/10	5	17.80	0.1	17.80	17.80	4.9	2,013	0.24%
2023/04/07	10	17.85	0	0.00	17.70	10	2,012	0.50%
2023/04/06	1.1	17.80	0	0.00	17.80	1.1	2,007	0.05%
2023/03/31	2	18.45	1	18.55	18.30	1	1,989	0.05%
2023/03/27	1	18.50	0	0.00	18.55	1	2,056	0.05%
2023/03/23	0	0.00	2.1	18.80	18.75	-2.1	2,081	-0.10%
2023/03/22	4	19.25	2.1	19.58	19.15	1.9	2,076	0.09%
2023/03/21	0	0.00	5	18.98	19.15	-5	2,070	-0.24%
2023/03/20	2	18.35	1	18.40	18.35	1	1,978	0.05%
2023/03/17	11	17.50	15	17.29	17.55	-4	1,934	-0.21%
2023/03/16	8.1	17.12	3	17.20	17.15	5.1	1,899	0.27%
2023/03/15	2	19.08	0	0.00	19.00	2	1,773	0.11%
2023/03/14	15	20.20	3	19.95	19.65	12	1,674	0.72%
2023/03/13	7	19.64	8.1	19.84	20.00	-1	1,598	-0.07%
2023/03/10	1	19.50	7	19.75	19.50	-6	1,523	-0.39%
2023/03/09	0	19.10	0	0.00	19.15	0	1,457	0.00%
2023/03/08	0	0.00	1.8	19.26	19.40	-1.8	1,441	-0.12%
2023/03/07	2.2	19.08	5.5	19.19	19.25	-3.3	1,424	-0.23%
2023/03/06	0	0.00	0.1	18.80	18.90	-0.1	1,386	0.00%
2023/03/03	0	0.00	18	18.38	18.30	-18	1,362	-1.32%
2023/03/02	0	0.00	0.4	18.33	18.35	-0.4	1,347	-0.03%
2023/03/01	4	18.41	0	18.60	18.25	4	1,335	0.30%
2023/02/24	8	18.93	7	18.94	19.10	1	1,295	0.08%
2023/02/23	3	19.00	49.2	18.60	18.60	-46.2	1,231	-3.75%
2023/02/22	4	18.00	4	18.50	18.50	0	1,157	0.00%
2023/02/21	3.1	18.60	2	18.15	18.15	1.1	1,125	0.09%
2023/02/20	4	18.48	1	18.80	18.80	3	1,090	0.28%
2023/02/17	6	18.20	5.1	18.27	18.60	0.9	1,065	0.08%
2023/02/16	3	18.17	28.1	17.99	18.10	-25.1	1,032	-2.43%
2023/02/15	0	0.00	4.7	17.06	17.20	-4.7	975	-0.48%
2023/02/14	3	17.00	8.1	16.72	17.20	-5.1	941	-0.54%
2023/02/13	0.1	16.05	0	0.00	16.30	0.1	889	0.02%
2023/02/10	0	0.00	2	15.85	15.90	-2	871	-0.23%
2023/02/09	0.6	15.85	0	0.00	15.90	0.6	858	0.07%
2023/02/08	0	0.00	1.1	15.90	15.95	-1.1	854	-0.13%
2023/02/06	0	0.00	1	15.65	16.00	-1	816	-0.12%
2023/02/02	2	15.50	0.1	15.50	15.60	1.9	785	0.24%
2023/02/01	5	15.70	0	0.00	15.65	5	736	0.68%
2023/01/30	0	0.00	2	14.50	14.75	-2	667	-0.30%
2023/01/17	8	14.25	3.5	14.10	14.25	4.5	640	0.70%
2023/01/12	1	14.35	1	14.35	14.15	0	642	0.00%
2023/01/10	0	0.00	0.4	14.65	14.10	-0.4	640	-0.05%
2023/01/09	0	0.00	0	14.05	14.10	0	581	0.00%
2023/01/04	0	0.00	1	13.95	13.85	-1	594	-0.17%
2023/01/03	0	0.00	8	13.95	13.90	-8	591	-1.36%
2022/12/29	1	14.05	4	13.91	14.10	-3	577	-0.52%
2022/12/28	0	0.00	5	14.05	13.90	-5	580	-0.86%
2022/12/23	12	14.30	0	0.00	14.20	12	575	2.08%
2022/12/22	2	14.40	5	14.29	14.35	-3	571	-0.52%
2022/12/21	7	14.19	6	14.49	14.40	1	554	0.18%
2022/12/19	0	0.00	7	13.65	13.55	-7	486	-1.44%
2022/12/16	11	13.98	2	13.93	13.80	9	484	1.86%
2022/12/15	26	14.48	8.5	14.51	14.15	17.5	479	3.64%
2022/12/14	31	13.92	0	0.00	13.75	31	443	6.98%
2022/12/13	2	13.88	1	13.70	13.75	1	431	0.23%
2022/12/05	0	13.65	0	0.00	13.55	0	454	0.01%
2022/12/01	10	13.45	10	13.40	13.40	0	486	0.00%
2022/11/17	0	0.00	2	13.00	13.00	-2	527	-0.38%
2022/11/15	1	12.85	1	12.90	13.20	0	532	0.00%
2022/11/14	10	12.65	10	12.75	12.85	0	538	0.00%
2022/11/08	2	12.60	0	0.00	12.50	2	746	0.27%
2022/11/07	0	0.00	1	12.40	12.55	-1	778	-0.13%
2022/11/01	0	0.00	3	12.23	12.20	-3	794	-0.38%
2022/10/28	0	12.10	0	0.00	11.95	0	808	0.00%
2022/10/27	0.1	12.20	0	0.00	12.20	0.1	819	0.01%
2022/10/24	0.2	12.15	0	0.00	12.10	0.2	912	0.02%
2022/10/21	0	11.85	0	0.00	11.85	0	912	0.00%
2022/10/19	20	12.25	20	12.10	12.20	0	909	0.00%
2022/10/17	0.1	11.80	1.2	11.70	11.95	-1.1	902	-0.12%
2022/10/14	1	11.90	1.1	11.91	12.00	-0.1	900	-0.02%
2022/10/13	1.3	11.87	0	12.20	11.55	1.3	898	0.14%
2022/10/11	0	12.65	0	0.00	12.60	0	894	0.00%
2022/10/07	1	13.10	1	13.15	12.95	0	901	0.00%
2022/10/05	10	13.10	10.1	13.05	13.10	-0.1	930	-0.01%
2022/10/04	10	12.95	10	13.02	13.00	0	933	0.00%
2022/09/30	0	0.00	0	12.60	12.70	0	930	0.00%
2022/09/29	10	12.45	18	12.47	12.60	-8	933	-0.86%
2022/09/28	0.2	12.43	4	12.15	12.20	-3.8	936	-0.41%
2022/09/27	10.2	12.60	21	12.78	12.85	-10.8	941	-1.15%
2022/09/26	0.4	13.00	0	0.00	12.80	0.4	952	0.04%
2022/09/23	10	13.35	1.3	13.38	13.40	8.7	958	0.91%
2022/09/22	0.1	13.40	1.5	13.33	13.25	-1.5	970	-0.15%
2022/09/21	0.1	13.62	0	0.00	13.50	0.1	970	0.01%
2022/09/19	3	14.12	3	14.12	13.80	0	974	0.00%
2022/09/16	1	13.80	0.5	14.00	13.80	0.5	961	0.05%
2022/09/15	0	0.00	2	14.13	14.05	-2	971	-0.21%
2022/09/14	1.3	13.76	0	0.00	13.70	1.3	968	0.13%
2022/09/13	0.6	14.05	9.1	14.00	14.05	-8.5	971	-0.87%
2022/09/12	12.1	14.08	2.3	13.98	14.10	9.8	982	1.00%
2022/09/08	1.2	13.85	1.1	14.06	14.05	0.1	979	0.01%
2022/09/07	18.1	13.43	18.1	13.18	13.20	0	957	0.00%
2022/09/06	15	13.43	28	13.23	13.20	-13	950	-1.37%
2022/09/05	1.6	13.29	0	0.00	13.05	1.6	954	0.17%
2022/09/02	30.1	13.53	18	13.48	13.40	12.1	960	1.26%
2022/09/01	1.2	13.48	21	13.50	13.45	-19.9	962	-2.06%
2022/08/31	1.1	13.66	0	0.00	13.85	1.1	954	0.11%
2022/08/30	10	13.70	0	0.00	13.70	10	952	1.05%
2022/08/29	0.3	13.64	1.5	13.57	13.55	-1.2	951	-0.13%
2022/08/26	20	14.15	10	14.05	13.95	10	945	1.06%
2022/08/25	11	14.09	10	14.00	14.00	1	942	0.11%
2022/08/24	6	14.21	5	14.30	14.00	1	940	0.11%
2022/08/23	10.2	14.00	40	13.89	14.00	-29.9	928	-3.22%
2022/08/22	21.1	13.97	18.1	13.97	13.85	3.1	928	0.33%
2022/08/19	1.1	14.16	0	0.00	14.30	1.1	920	0.12%
2022/08/18	17	14.42	4	14.40	14.35	13	906	1.43%
2022/08/17	22	14.23	13.1	14.20	14.15	8.9	866	1.03%
2022/08/16	8.1	13.55	2	13.60	13.55	6.1	804	0.76%
2022/08/15	18	13.65	19	13.74	13.95	-1	767	-0.13%
2022/08/12	26.1	12.99	34	12.81	12.70	-7.9	692	-1.14%
2022/08/11	10	12.35	10	12.35	12.40	0	664	0.00%
2022/08/10	0.1	12.25	21	12.15	12.20	-21	669	-3.13%
2022/08/09	15.2	12.10	15	12.05	12.05	0.2	672	0.03%
2022/08/08	4.1	12.09	0	0.00	12.10	4.1	675	0.60%
2022/08/05	10.5	12.30	0	0.00	12.35	10.5	679	1.55%
2022/08/04	22	12.25	30	12.07	12.10	-8	690	-1.16%
2022/08/03	0.2	12.39	0	0.00	12.30	0.2	688	0.03%
2022/08/02	26.1	12.86	3	13.08	12.45	23.1	694	3.33%
2022/08/01	21.1	12.56	48	12.75	13.10	-27	684	-3.94%
2022/07/29	20	11.95	0	0.00	11.95	20	660	3.03%
2022/07/28	0.1	11.95	0	0.00	11.80	0.1	669	0.02%
2022/07/27	1	12.05	0	0.00	12.00	1	672	0.15%
2022/07/26	0.1	12.30	0	0.00	12.10	0.1	682	0.01%
2022/07/25	0.1	12.35	0	0.00	12.30	0.1	692	0.01%
2022/07/22	0	12.20	1	12.30	12.20	-1	709	-0.14%
2022/07/21	0.2	12.20	0.1	12.20	12.15	0.2	743	0.02%
2022/07/20	0.2	12.35	0	0.00	12.15	0.2	770	0.03%
2022/07/19	10	11.85	25	12.02	12.05	-15	803	-1.87%
2022/07/18	10.3	11.61	10	11.70	11.80	0.3	824	0.03%
2022/07/15	1.3	11.79	0	0.00	11.65	1.3	839	0.15%
2022/07/14	16	11.93	0	0.00	11.95	16	864	1.85%
2022/07/13	1	13.45	0	0.00	13.45	1	882	0.11%
2022/07/12	0.3	12.85	0.1	13.10	12.75	0.2	913	0.02%
2022/07/08	0.1	13.30	0	0.00	13.25	0.1	1,218	0.00%
2022/07/07	0.1	13.00	0	0.00	12.95	0.1	1,313	0.00%
2022/07/06	1.2	13.08	0	0.00	12.65	1.2	1,345	0.09%
2022/07/05	0.2	13.29	0	0.00	13.25	0.2	1,367	0.01%
2022/07/04	0.1	12.85	0	0.00	12.75	0.1	1,376	0.01%
2022/07/01	1.5	12.90	0	0.00	12.55	1.5	1,385	0.11%
2022/06/30	0.2	13.25	0	0.00	13.20	0.2	1,376	0.01%
2022/06/29	0.2	13.75	0	0.00	13.60	0.2	1,369	0.01%
2022/06/28	0.3	13.83	0	0.00	13.80	0.3	1,373	0.02%
2022/06/24	0.1	13.75	0	0.00	13.70	0.1	1,405	0.01%
2022/06/23	0.1	13.55	0	0.00	13.50	0.1	1,417	0.01%
2022/06/22	1.2	13.40	0	0.00	13.45	1.2	1,420	0.08%
2022/06/21	0	0.00	1	13.85	13.90	-1	1,430	-0.07%
2022/06/20	0.8	13.87	0	0.00	13.45	0.8	1,435	0.06%
2022/06/17	0.3	14.51	0	0.00	14.45	0.3	1,463	0.02%
2022/06/16	0.1	15.10	0	0.00	14.70	0.1	1,508	0.01%
2022/06/15	0.2	15.21	0	0.00	15.05	0.2	1,513	0.01%
2022/06/14	0.8	14.92	0	0.00	14.90	0.8	1,514	0.05%
2022/06/13	9.8	15.05	1.1	15.25	15.05	8.8	1,520	0.58%
2022/06/10	1.2	15.48	0	0.00	15.55	1.2	1,532	0.08%
2022/06/09	0	15.85	0	0.00	15.75	0	1,557	0.00%
2022/06/07	1.1	15.81	0	0.00	15.75	1.1	1,603	0.07%
2022/06/02	0	15.85	0	0.00	15.75	0	1,720	0.00%
2022/05/31	0	15.95	0	0.00	15.80	0	1,803	0.00%
2022/05/30	0	0.00	2	16.00	16.00	-2	1,837	-0.11%
2022/05/24	0	15.85	0	0.00	15.60	0	2,016	0.00%
2022/05/23	0	0.00	7	15.95	15.90	-7	2,021	-0.35%
2022/05/20	0	0.00	3	15.65	15.75	-3	2,042	-0.15%
2022/05/19	1.1	15.45	0	0.00	15.60	1.1	2,103	0.05%
2022/05/16	0.1	15.55	0	0.00	15.40	0.1	2,098	0.00%
2022/05/13	0.3	15.37	8.1	15.27	15.30	-7.8	2,098	-0.37%
2022/05/12	4.2	15.22	0.1	15.25	14.95	4.2	2,098	0.20%
2022/05/11	1.1	15.51	0	15.80	15.60	1.1	2,095	0.05%
2022/05/10	1.2	15.66	0	15.60	15.70	1.1	2,116	0.05%
2022/05/09	9.2	15.61	5	15.80	15.45	4.2	2,179	0.19%
2022/05/06	3.7	16.27	4	16.28	16.40	-0.3	2,149	-0.02%
2022/05/04	1	16.65	0.1	16.85	16.75	1	2,156	0.04%
2022/05/03	3.4	16.53	0	0.00	16.80	3.4	2,159	0.16%
2022/04/29	1.6	16.87	0	0.00	16.85	1.6	2,162	0.07%
2022/04/28	2.5	16.92	19	16.95	16.95	-16.5	2,162	-0.76%
2022/04/27	6.4	16.77	0	0.00	16.90	6.4	2,156	0.30%
2022/04/26	20.1	17.55	21	17.20	17.20	-1	2,128	-0.04%
2022/04/25	20	17.85	20	17.55	17.60	0	2,108	0.00%
2022/04/22	11	18.50	10	18.65	18.55	1	2,078	0.05%
2022/04/21	10.1	18.65	0	0.00	18.60	10.1	2,066	0.49%
2022/04/20	5	18.85	0	0.00	18.85	5	2,076	0.24%
2022/04/19	11	19.10	2	18.98	19.00	9	2,058	0.44%
2022/04/18	4	19.29	4	19.41	19.05	0	2,041	0.00%
2022/04/15	3	20.43	4	20.35	20.00	-1	2,010	-0.05%
2022/04/14	18	20.84	5	20.77	20.40	13	1,964	0.66%
2022/04/13	2	19.93	2	20.38	20.50	0	1,734	0.00%
2022/04/11	0	0.00	2	19.65	19.20	-2	1,614	-0.12%
2022/04/07	1	18.85	0	0.00	18.85	1	1,583	0.06%
2022/04/06	1	19.15	0	0.00	19.20	1	1,572	0.06%
2022/03/31	2	19.58	0	0.00	19.35	2	1,591	0.13%
2022/03/30	0	0.00	1	19.25	19.60	-1	1,597	-0.06%
2022/03/29	1	19.00	0	0.00	19.00	1	1,576	0.06%
2022/03/28	2	19.45	4	19.33	19.30	-2	1,576	-0.13%
2022/03/25	0.1	19.70	0	0.00	19.85	0.1	1,645	0.00%
2022/03/24	1	19.95	1	20.00	19.95	0	1,688	0.00%
2022/03/23	2	19.80	2	19.80	19.80	0	1,725	0.00%
2022/03/22	3	20.07	1	20.00	20.00	2	1,714	0.12%
2022/03/21	2.1	19.90	0	0.00	19.95	2.1	1,673	0.13%
2022/03/17	0	0.00	2	19.05	19.05	-2	1,650	-0.12%
2022/03/15	0	0.00	2	19.20	19.10	-2	1,661	-0.12%
2022/03/14	2	19.80	11	19.80	19.80	-9	1,672	-0.54%
2022/03/11	1	19.55	0	0.00	19.70	1	1,663	0.06%
2022/03/10	0	0.00	1.1	18.98	19.35	-1.1	1,649	-0.07%
2022/03/09	3.1	18.62	0	0.00	18.80	3.1	1,641	0.19%
2022/03/08	13	19.75	14	18.84	18.45	-1	1,629	-0.06%
2022/03/07	1	19.80	4	19.73	19.80	-3	1,539	-0.19%
2022/03/04	5	19.77	1	19.65	19.60	4	1,486	0.27%
2022/03/03	0	0.00	1	19.95	19.90	-1	1,478	-0.07%
2022/03/02	5	20.12	8	19.98	20.05	-3	1,460	-0.21%
2022/03/01	7	19.69	4	19.66	19.45	3	1,416	0.21%
2022/02/25	0	0.00	6	19.15	19.15	-6	1,415	-0.42%
2022/02/22	5	19.00	9	19.01	18.95	-4	1,440	-0.28%
2022/02/21	17	19.38	1	19.35	19.15	16	1,430	1.12%
2022/02/17	0	0.00	4	18.45	18.30	-4	1,416	-0.28%
2022/02/16	1	18.40	0	0.00	18.40	1	1,449	0.07%
2022/02/15	1	18.50	0	0.00	18.30	1	1,471	0.07%
2022/02/14	0.1	18.70	0	0.00	18.50	0.1	1,535	0.00%
2022/02/11	0	0.00	2.1	19.10	18.95	-2.1	1,540	-0.14%
2022/02/10	0	0.00	6	19.47	19.10	-6	1,587	-0.38%
2022/02/09	9	19.51	1	19.25	19.40	8	1,647	0.49%
2022/02/08	2	18.48	1	18.75	18.75	1	1,591	0.06%
2022/02/07	1	18.25	0	0.00	18.25	1	1,594	0.06%
2022/01/26	0	0.00	0.5	17.20	17.30	-0.5	1,606	-0.03%
2022/01/25	0	0.00	7	17.19	17.10	-7	1,614	-0.43%
2022/01/20	0	0.00	0.1	18.15	18.20	-0.1	1,632	0.00%
2022/01/19	0.1	18.10	0	0.00	17.95	0.1	1,625	0.00%
2022/01/14	1	18.10	0	0.00	18.20	1	1,684	0.06%
2022/01/13	2	18.73	2.8	18.56	18.55	-0.8	1,708	-0.04%
2022/01/12	1	18.25	0.1	18.10	18.15	0.9	1,697	0.05%
2022/01/11	0	0.00	2.1	18.51	18.30	-2.1	1,697	-0.12%
2022/01/10	6.1	18.69	2	18.65	18.70	4.1	1,705	0.24%
2022/01/07	1.1	19.05	3	19.15	19.05	-1.9	1,711	-0.11%
2022/01/04	0	0.00	1	19.80	19.80	-1	1,779	-0.06%
2022/01/03	0	0.00	1	19.95	19.95	-1	1,800	-0.06%
2021/12/30	2	19.90	5	20.00	19.95	-3	1,830	-0.16%
2021/12/29	1	19.95	0	0.00	20.00	1	1,846	0.05%
2021/12/28	5	19.92	12	19.95	19.90	-7	1,893	-0.37%
2021/12/27	0	0.00	2	20.20	20.05	-2	1,926	-0.10%
2021/12/24	3.1	20.29	2	20.25	20.25	1.1	1,945	0.06%
2021/12/23	0	0.00	1	20.45	20.45	-1	1,959	-0.05%
2021/12/22	0.1	20.70	0	0.00	20.60	0.1	1,974	0.01%
2021/12/21	7	20.44	3	20.43	20.70	4	1,975	0.20%
2021/12/20	22	20.91	2	20.98	21.00	20	1,917	1.04%
2021/12/17	3	20.25	1	20.45	20.25	2	1,866	0.11%
2021/12/14	4	19.83	0	0.00	19.70	4	1,915	0.21%
2021/12/13	3	20.32	2	20.38	20.30	1	1,912	0.05%
2021/12/08	1	20.20	0	0.00	20.15	1	1,963	0.05%
2021/12/06	0	0.00	1	20.00	20.00	-1	1,980	-0.05%
2021/12/03	1	20.10	2	20.45	19.95	-1	1,990	-0.05%
2021/12/02	3	19.75	0	0.00	19.90	3	2,008	0.15%
2021/12/01	0	0.00	1	19.90	20.00	-1	2,037	-0.05%
2021/11/26	0	0.00	2	20.00	19.95	-2	2,145	-0.09%
2021/11/25	5	20.72	2	20.88	20.40	3	2,232	0.13%
2021/11/24	3	20.23	2.1	20.31	20.55	0.9	2,229	0.04%
2021/11/23	2	20.05	1	20.00	19.65	1	2,202	0.05%
2021/11/19	1	19.15	2	19.15	19.15	-1	2,368	-0.04%
2021/11/18	0.1	19.65	0	0.00	19.65	0.1	2,383	0.00%
2021/11/17	2	19.70	3	19.75	19.75	-1	2,419	-0.04%
2021/11/16	2.2	19.99	0	0.00	19.75	2.2	2,446	0.09%
2021/11/15	1	20.10	0	0.00	20.15	1	2,448	0.04%
2021/11/12	3	20.70	0	0.00	20.65	3	2,513	0.12%
2021/11/11	0	0.00	1	21.45	20.90	-1	2,566	-0.04%
2021/11/10	1	20.65	0	0.00	20.70	1	2,548	0.04%
2021/11/09	3	20.85	0	0.00	20.90	3	2,623	0.11%
2021/11/08	7	21.49	5	21.26	21.30	2	2,693	0.07%
2021/11/05	1	20.45	0	0.00	20.20	1	2,696	0.04%
2021/11/03	0.1	20.93	0	0.00	20.80	0.1	2,771	0.00%
2021/11/02	1.1	20.35	0	0.00	20.30	1.1	2,787	0.04%
2021/10/29	0	0.00	5	20.55	20.40	-5	2,856	-0.18%
2021/10/28	0	20.60	3	20.60	20.50	-3	2,868	-0.10%
2021/10/27	0.1	20.05	0	0.00	20.25	0.1	2,919	0.00%
2021/10/25	0	0.00	1	20.20	20.40	-1	3,119	-0.03%
2021/10/22	13	21.03	10	19.95	19.90	3	3,218	0.09%
2021/10/21	1.3	20.79	3.3	21.40	21.00	-2	3,291	-0.06%
2021/10/20	0.3	20.62	1	20.65	20.45	-0.7	3,336	-0.02%
2021/10/19	0	21.20	4.7	21.11	20.90	-4.6	3,450	-0.13%
2021/10/18	1	20.75	4	21.13	21.00	-3	3,613	-0.08%
2021/10/15	0.1	20.67	0	0.00	20.70	0.1	3,817	0.00%
2021/10/14	0.8	20.65	0.8	20.65	20.80	0	4,028	0.00%
2021/10/13	0.1	19.80	0	0.00	19.80	0.1	4,383	0.00%
2021/10/12	1.3	20.50	0.1	20.90	19.95	1.2	4,543	0.03%
2021/10/08	0.4	20.99	0	0.00	20.95	0.4	4,831	0.01%
2021/10/07	1.3	21.09	1.5	21.66	21.50	-0.2	5,189	0.00%
2021/10/06	0.1	20.67	2	21.08	20.55	-1.9	5,968	-0.03%
2021/10/05	5	20.95	9.5	21.08	21.50	-4.5	7,003	-0.06%
2021/10/04	0.3	20.54	4	20.65	20.20	-3.7	7,529	-0.05%
2021/10/01	0.3	21.99	0	0.00	21.80	0.3	8,183	0.00%
2021/09/30	1	22.60	0.4	22.56	23.05	0.6	8,667	0.01%
2021/09/29	1.1	22.58	0	0.00	22.00	1.1	9,754	0.01%
2021/09/28	0	22.12	1.1	22.15	22.30	-1.1	10,657	-0.01%
2021/09/27	4.3	22.83	0.7	22.60	22.60	3.6	11,223	0.03%
2021/09/24	1.1	22.20	0	0.00	22.15	1.1	12,434	0.01%
2021/09/23	3	21.75	2	21.43	21.85	1	12,779	0.01%
2021/09/22	4.6	21.19	0	0.00	21.40	4.6	13,972	0.03%
2021/09/16	0.1	23.20	0	0.00	23.20	0.1	15,001	0.00%
2021/09/14	1	23.80	0	0.00	23.80	1	16,146	0.01%
2021/09/13	0	0.00	1	24.50	24.50	-1	16,262	-0.01%
2021/09/10	0	0.00	1	24.00	23.75	-1	16,320	-0.01%
2021/09/09	3	23.77	10	24.00	24.20	-7	16,474	-0.04%
2021/09/08	10.2	23.90	10	24.15	23.55	0.2	16,626	0.00%
2021/09/06	0.1	24.55	3	24.70	24.15	-2.9	16,819	-0.02%
2021/09/02	1	26.10	1	25.35	25.20	0	16,917	0.00%
2021/09/01	39.1	26.51	2	26.68	26.40	37.1	16,973	0.22%
2021/08/31	4	26.45	5.1	26.44	26.75	-1.1	17,004	-0.01%
2021/08/30	0	0.00	3	26.20	26.00	-3	17,157	-0.02%
2021/08/27	1	25.70	10	25.80	25.95	-9	17,679	-0.05%
2021/08/26	19	27.18	10	26.89	26.10	9	17,835	0.05%
2021/08/25	0	0.00	1.3	25.17	25.40	-1.3	18,075	-0.01%
2021/08/24	0	0.00	1	25.70	25.60	-1	18,329	-0.01%
2021/08/23	1	26.15	0	0.00	25.45	1	18,911	0.01%
2021/08/20	0	0.00	2	24.88	24.90	-2	19,162	-0.01%
2021/08/19	7	24.80	1	24.80	24.50	6	19,463	0.03%
2021/08/18	27	24.71	22	24.34	25.85	5	19,469	0.03%
2021/08/17	16.4	25.34	14	24.86	24.25	2.4	19,438	0.01%
2021/08/16	6	26.59	9	26.13	26.10	-3	19,460	-0.02%
2021/08/13	5.1	27.11	16	27.17	26.75	-10.9	19,555	-0.06%
2021/08/12	15	28.27	12.4	27.52	28.40	2.6	19,668	0.01%
2021/08/11	5.2	26.98	1	27.15	26.25	4.2	19,728	0.02%
2021/08/10	3.1	27.34	1	27.00	27.00	2.1	19,768	0.01%
2021/08/09	4	27.71	10	27.97	27.50	-6	19,854	-0.03%
2021/08/06	2	27.90	5	27.56	27.35	-3	19,920	-0.02%
2021/08/05	23.1	27.31	37	27.23	27.20	-13.9	20,080	-0.07%
2021/08/04	2	28.33	2	28.40	28.30	0	20,197	0.00%
2021/08/03	3	28.97	0	0.00	28.75	3	20,777	0.01%
2021/08/02	0	0.00	2	29.15	29.35	-2	21,196	-0.01%
2021/07/30	6	29.08	24	29.78	28.70	-18	21,203	-0.08%
2021/07/29	2	29.10	3	27.97	29.20	-1	21,152	0.00%
2021/07/28	8	28.07	18	27.94	27.60	-10	21,127	-0.05%
2021/07/27	16.1	28.16	44	28.69	27.80	-27.9	21,060	-0.13%
2021/07/26	4	29.20	6	29.12	29.40	-2	21,034	-0.01%
2021/07/23	7	29.25	6	29.13	29.00	1	21,075	0.00%
2021/07/22	20	29.39	9.6	28.47	28.25	10.5	21,086	0.05%
2021/07/21	72	31.00	27	31.42	29.30	45	21,006	0.21%
2021/07/20	51	31.45	14	31.55	31.25	37	20,880	0.18%
2021/07/19	30	32.86	46	32.72	32.20	-16	20,817	-0.08%
2021/07/16	143	32.13	140	31.17	30.95	3	21,167	0.01%	大買/大賣/
2021/07/15	22.5	31.12	29	31.52	32.00	-6.5	21,873	-0.03%
2021/07/14	65.7	31.22	59	30.51	29.70	6.7	22,403	0.03%
2021/07/13	140.1	33.87	37.1	33.89	32.60	103	22,402	0.46%	大買/鉅額交易
2021/07/12	253	35.13	264	35.98	36.20	-11	21,892	-0.05%	大買/大賣/
2021/07/09	98	33.78	92	33.61	33.10	6	21,079	0.03%
2021/07/08	158	33.22	132	33.32	32.75	26	20,867	0.12%	大買/大賣/
2021/07/07	54.1	32.48	59.3	32.08	31.90	-5.2	20,350	-0.03%
2021/07/06	148	33.29	180.8	33.67	32.95	-32.8	20,180	-0.16%	大買/大賣/
2021/07/05	58	31.03	116.2	32.08	32.25	-58.2	19,822	-0.29%	大賣/
2021/07/02	259.1	30.84	218	29.97	29.35	41.1	19,036	0.22%	大買/大賣/
2021/07/01	211	32.90	133	31.55	30.50	78	18,846	0.41%	大買/大賣/
2021/06/30	51	31.76	40	31.97	32.10	11	17,852	0.06%
2021/06/29	76	28.45	73.7	28.73	29.20	2.3	17,581	0.01%
2021/06/28	24	25.40	161	25.40	26.55	-137	16,386	-0.84%	大賣/鉅額交易
2021/06/25	49	24.45	40.2	24.48	24.15	8.8	15,698	0.06%
2021/06/24	46	23.55	46	23.61	23.55	0	15,425	0.00%
2021/06/23	133.2	23.86	75	24.61	22.50	58.2	15,035	0.39%	大買/
2021/06/22	60	21.90	68.3	22.79	23.10	-8.3	14,389	-0.06%
2021/06/21	22.2	21.41	30	21.05	21.00	-7.8	14,239	-0.05%
2021/06/18	30.4	22.69	6.1	22.70	22.25	24.3	14,146	0.17%
2021/06/17	13.6	22.86	8	23.16	22.60	5.6	13,965	0.04%
2021/06/16	19.4	23.11	16	23.39	22.35	3.4	13,797	0.02%
2021/06/15	7	22.93	3	22.12	23.20	4	13,671	0.03%
2021/06/11	5.3	22.17	7	22.22	22.25	-1.7	13,574	-0.01%
2021/06/10	13	21.48	7	21.85	22.40	6	13,538	0.04%
2021/06/09	11.2	22.10	1	22.60	22.15	10.2	13,454	0.08%
2021/06/08	8	22.71	11	22.84	22.65	-3	13,374	-0.02%
2021/06/07	28.3	22.97	20	22.51	22.35	8.3	13,323	0.06%
2021/06/04	57	24.98	65.1	25.07	24.10	-8.1	13,090	-0.06%
2021/06/03	9	24.02	11	24.55	24.30	-2	12,625	-0.02%
2021/06/02	36.2	24.66	49.3	24.52	24.25	-13.1	12,471	-0.11%
2021/06/01	18	24.26	27	23.70	24.00	-9	12,187	-0.07%
2021/05/31	77	24.84	63.1	24.88	23.70	14	12,146	0.11%
2021/05/28	33	22.68	40.2	23.22	23.40	-7.2	11,534	-0.06%
2021/05/27	0	0.00	9.1	21.12	21.30	-9.1	11,250	-0.08%
2021/05/26	0.2	19.35	18	19.10	19.40	-17.8	10,963	-0.16%
2021/05/25	20	19.19	0	0.00	19.35	20	10,938	0.18%
2021/05/24	3	19.50	1	20.10	19.50	2	10,934	0.02%
2021/05/21	9	19.64	8	19.99	19.85	1	10,970	0.01%
2021/05/20	26	19.56	19.1	19.74	19.25	6.9	10,847	0.06%
2021/05/19	4.1	18.91	6	19.50	19.60	-1.9	10,659	-0.02%
2021/05/18	12	17.53	8	17.59	17.85	4	10,524	0.04%
2021/05/17	1	16.25	2	16.35	16.25	-1	10,432	-0.01%
2021/05/14	15	19.84	26.3	19.32	18.05	-11.3	10,325	-0.11%
2021/05/13	40.3	19.88	50	19.97	19.65	-9.8	10,187	-0.10%
2021/05/12	14.3	22.59	27	23.18	21.80	-12.8	9,980	-0.13%
2021/05/11	93.3	25.85	69	25.75	24.20	24.3	9,820	0.25%
2021/05/10	86.1	24.49	57.3	24.68	25.30	28.9	9,217	0.31%
2021/05/07	5	21.91	3	22.47	23.00	2	8,785	0.02%
2021/05/06	18	22.28	7	22.08	22.80	11	8,730	0.13%
2021/05/05	8	20.86	1	21.60	21.50	7	8,660	0.08%
2021/05/04	2	20.25	12	20.25	20.25	-10	8,620	-0.12%
2021/05/03	12	23.13	3	23.00	22.50	9	8,583	0.10%
2021/04/29	14	22.38	12.3	22.58	23.00	1.8	8,525	0.02%
2021/04/28	5.2	21.97	7	21.86	21.65	-1.9	8,415	-0.02%
2021/04/27	8.5	22.70	13.2	22.81	22.70	-4.7	8,300	-0.06%
2021/04/26	14.2	23.42	23	23.33	23.25	-8.8	8,224	-0.11%
2021/04/23	25.3	22.97	27.3	22.75	23.20	-2	8,150	-0.03%
2021/04/22	64	25.88	39	25.49	25.20	25	8,003	0.31%
2021/04/21	100.2	24.17	80	24.52	24.40	20.2	7,276	0.28%
2021/04/20	58.3	21.80	43	21.85	23.35	15.3	6,402	0.24%
2021/04/19	29.1	20.64	11	21.18	21.25	18.1	5,609	0.32%
2021/04/16	25	18.39	34	18.90	19.35	-9	5,251	-0.17%
2021/04/15	19	17.26	27.5	17.51	17.60	-8.5	4,979	-0.17%
2021/04/14	52.5	17.25	43	17.21	16.85	9.5	4,771	0.20%
2021/04/13	8	16.75	11	16.79	16.75	-3	4,518	-0.07%
2021/04/12	34	17.35	47	17.26	17.35	-13	4,601	-0.28%
2021/04/09	110	16.75	60	17.02	16.60	50	4,383	1.14%	大買/
2021/04/08	11	15.98	13	16.27	16.30	-2	3,741	-0.05%
2021/04/07	33	14.24	27.3	14.48	14.85	5.7	4,306	0.13%
2021/04/06	7.3	13.21	7.3	12.99	13.50	0	4,078	0.00%
2021/04/01	0	0.00	5	12.59	12.30	-5	3,897	-0.13%
2021/03/31	0	12.10	0	0.00	12.15	0	3,866	0.00%
2021/03/30	11	12.50	0	0.00	12.35	11	3,932	0.28%
2021/03/29	11	12.31	2	12.48	12.45	9	4,096	0.22%
2021/03/26	3	11.87	1	11.95	12.05	2	4,391	0.05%
2021/03/25	1	12.15	3	12.30	11.95	-2	4,568	-0.04%
2021/03/24	0	0.00	6	11.61	11.65	-6	4,558	-0.13%
2021/03/23	0	0.00	1	12.05	11.70	-1	4,627	-0.02%
2021/03/22	1	11.85	1	11.90	11.90	0	4,678	0.00%
2021/03/17	0	0.00	3	11.83	11.90	-3	5,325	-0.06%
2021/03/16	4	11.75	7	11.79	11.75	-3	5,572	-0.05%
2021/03/15	0	12.05	2	12.15	12.05	-2	5,586	-0.04%
2021/03/12	2	12.05	5	12.15	12.10	-3	5,616	-0.05%
2021/03/11	3	12.12	4	12.18	12.15	-1	5,618	-0.02%
2021/03/10	1	12.00	0	0.00	12.05	1	5,598	0.02%
2021/03/09	12	12.23	10	12.15	12.15	2	5,602	0.04%
2021/03/08	3	11.87	4	12.21	11.95	-1	5,536	-0.02%
2021/03/05	9	11.96	7	11.98	11.90	2	5,542	0.04%
2021/03/04	37	11.62	48	11.81	12.00	-11	5,545	-0.20%
2021/02/24	5	11.38	1	11.40	11.20	4	5,376	0.07%
2021/02/23	1	11.60	2	11.50	11.95	-1	5,310	-0.02%
2021/02/18	2	11.00	0	0.00	11.15	2	5,161	0.04%
2021/02/17	0	0.00	1	10.50	11.00	-1	5,295	-0.02%
2021/02/05	1	10.00	0	0.00	10.00	1	5,268	0.02%
2021/01/28	1	10.00	0	0.00	10.30	1	5,208	0.02%
2021/01/27	0	0.00	7	10.16	10.15	-7	5,191	-0.13%
2021/01/22	5.7	10.14	5	10.10	10.75	0.7	5,157	0.01%
2021/01/21	0	0.00	1	10.10	10.10	-1	5,129	-0.02%
2021/01/19	1	10.65	1	10.70	10.65	0	5,088	0.00%
2021/01/13	5	11.10	6	11.08	11.20	-1	4,993	-0.02%
2021/01/12	4	11.00	4	11.26	10.90	0	4,965	0.00%
2021/01/11	0	0.00	5	11.55	11.55	-5	4,910	-0.10%
2021/01/08	2	11.65	3	11.65	11.65	-1	4,885	-0.02%
2021/01/07	6	11.83	9	11.79	11.90	-3	4,850	-0.06%
2021/01/06	5	12.23	3	12.33	11.85	2	4,814	0.04%
2021/01/05	18	13.04	30	12.64	12.50	-12	4,696	-0.26%
2021/01/04	22	12.49	5	12.47	12.50	17	4,432	0.38%
2020/12/31	3	12.37	23	12.23	12.35	-20	4,300	-0.47%
2020/12/30	57	12.86	20	13.05	12.75	37	4,185	0.88%
2020/12/29	2	11.40	6	12.00	12.00	-4	3,487	-0.11%
2020/12/28	0	0.00	2	10.98	10.95	-2	3,324	-0.06%
2020/12/24	5	11.30	3	11.65	11.40	2	3,198	0.06%
2020/12/23	2	11.73	4	11.68	11.70	-2	3,103	-0.06%
2020/12/22	30	12.12	6	12.22	11.80	24	2,896	0.83%
2020/12/21	5	11.51	10	11.60	11.85	-5	2,536	-0.20%
2020/12/18	1	11.25	3	11.05	10.80	-2	2,337	-0.09%
2020/12/17	2	10.98	1	11.05	11.00	1	2,251	0.04%
2020/12/16	4	11.24	2	11.40	11.30	2	2,202	0.09%
2020/12/15	25	12.29	28	11.42	11.25	-3	2,159	-0.14%
2020/12/14	13	11.58	8	11.64	11.80	5	1,997	0.25%
2020/12/11	25	11.55	11	11.72	11.35	14	1,873	0.75%
2020/12/10	4	11.08	8	11.07	11.10	-4	1,542	-0.26%
2020/12/09	3	10.00	0	0.00	10.10	3	1,343	0.22%
2020/12/08	2	9.99	2	10.05	9.98	0	1,502	0.00%
2020/12/03	0	0.00	30	9.62	9.67	-30	1,531	-1.96%
2020/12/01	10	10.05	0	0.00	10.00	10	1,530	0.65%
2020/11/30	31	10.05	3	10.04	10.10	28	1,484	1.89%
2020/11/27	3	9.30	0	9.03	9.34	3	1,361	0.22%
2020/11/24	0	0.00	3	9.10	9.14	-3	1,289	-0.23%
2020/11/23	3	8.96	0	0.00	9.05	3	1,261	0.24%
2020/11/20	0	0.00	10	8.72	8.73	-10	1,199	-0.83%
2020/11/19	11	8.69	0	0.00	8.69	11	1,201	0.92%
2020/11/04	1	8.15	0	0.00	8.15	1	970	0.10%
2020/09/22	0	0.00	1	9.01	8.85	-1	991	-0.10%
2020/09/17	1	9.12	0	0.00	9.06	1	954	0.10%
2020/09/11	2	9.18	0	0.00	9.20	2	854	0.23%
2020/08/27	21	8.08	21	8.15	8.15	0	604	0.00%
2020/07/14	0	0.00	5	7.81	7.80	-5	740	-0.67%
2020/07/01	11	8.56	11	8.27	8.26	0	691	0.00%
2020/06/22	0	0.00	5	7.96	7.80	-5	624	-0.80%
2020/06/16	0	0.00	5	8.35	8.35	-5	575	-0.87%
2020/06/15	1	8.29	0	0.00	8.20	1	579	0.17%
2020/06/09	2	8.63	2	8.57	8.38	0	639	0.00%
2020/06/08	0	0.00	2	8.20	8.19	-2	622	-0.32%
2020/06/05	5	7.95	0	0.00	7.96	5	626	0.80%
2020/05/28	0	0.00	6	8.03	8.04	-6	632	-0.95%
2020/03/10	0	0.00	3	6.96	7.00	-3	215	-1.39%
2020/03/09	0	0.00	2	6.65	6.90	-2	188	-1.06%
2020/01/03	1	6.77	0	0.00	6.72	1	195	0.51%
2019/12/19	2	6.77	0	0.00	6.75	2	204	0.98%
2019/11/27	0	0.00	0	6.64	6.68	0	197	-0.01%
2019/11/21	1	6.53	0	0.00	6.60	1	192	0.52%
2019/08/12	2	6.97	0	0.00	6.97	2	147	1.35%
2019/04/19	5	8.13	0	0.00	8.10	5	212	2.35%
2019/04/18	8	8.14	0	0.00	8.14	8	210	3.80%
2019/04/16	1	8.17	0	0.00	8.20	1	201	0.50%
2019/04/15	1	8.17	0	0.00	8.20	1	200	0.50%
2019/02/22	0	0.00	1	8.06	8.06	-1	129	-0.77%
2018/12/20	0	0.00	1	8.25	8.12	-1	140	-0.71%
2018/12/06	2	8.19	0	0.00	8.18	2	180	1.11%
2018/11/26	1	8.17	0	0.00	8.20	1	183	0.54%
2018/11/08	1	8.25	0	0.00	8.22	1	206	0.48%
2018/08/28	0	0.00	2.1	9.46	9.40	-2.1	645	-0.32%
2018/08/10	0	0.00	0.1	9.48	9.44	-0.1	727	-0.01%
2018/08/06	0	0.00	5	9.28	9.27	-5	718	-0.70%
2018/08/01	5	9.42	0	0.00	9.37	5	728	0.69%
2018/07/27	0	0.00	3	9.40	9.41	-3	735	-0.41%
2018/06/25	0	0.00	5	9.67	9.51	-5	1,064	-0.47%
2018/06/14	1	9.93	0	0.00	9.91	1	1,107	0.09%
2018/06/12	5	10.27	0	0.00	10.25	5	1,086	0.46%
2018/06/11	0	0.00	13	11.08	11.15	-13	1,060	-1.23%
2018/06/06	5	11.00	0	0.00	11.10	5	1,094	0.46%
2018/06/01	9	10.79	0	0.00	10.80	9	1,069	0.84%
2018/05/30	3	10.55	0	0.00	10.55	3	1,153	0.26%
2018/05/02	0	0.00	3	10.75	10.60	-3	2,117	-0.14%
2018/04/30	0	0.00	8	10.66	10.75	-8	2,175	-0.37%
2018/04/27	0	0.00	3	10.75	10.70	-3	2,192	-0.14%
2018/04/26	0	0.00	10	10.72	10.80	-10	2,214	-0.45%
2018/04/24	2	11.00	0	0.00	10.90	2	2,256	0.09%
2018/04/19	2	11.30	3	11.10	11.00	-1	2,383	-0.04%
2018/04/18	0	0.00	3	10.90	10.80	-3	2,436	-0.12%
2018/04/11	4	11.10	0	0.00	11.05	4	3,167	0.13%
2018/04/03	5	11.45	0	0.00	11.35	5	3,192	0.16%
2018/04/02	8	11.24	0	0.00	11.35	8	3,180	0.25%
2018/03/31	6	10.93	0	0.00	10.95	6	3,078	0.19%
2018/03/29	3	10.97	0	0.00	10.85	3	3,142	0.10%
2018/02/06	0	0.00	7	10.55	10.45	-7	2,481	-0.28%
2018/02/02	0	0.00	1	11.50	11.15	-1	2,439	-0.04%
2018/01/26	0	0.00	1	11.10	11.05	-1	2,283	-0.04%
2018/01/12	1	10.90	1	11.05	11.05	0	1,960	0.00%
2018/01/11	3	11.45	2	11.35	10.95	1	1,880	0.05%
2018/01/10	1	11.30	2	10.65	11.35	-1	1,552	-0.06%
2018/01/08	2	10.50	10	10.45	10.50	-8	1,173	-0.68%
2018/01/02	10	10.30	1	10.20	10.25	9	1,069	0.84%