統一實 (9907)-中國信託-永康券商分點個股進出

台股 » 個股 » 統一實 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一實

(9907)

可現股當沖

股價
15.75
漲跌
▲0.10
漲幅
+0.64%
成交量
788張
產業
上市其他類股
270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

統一實 (9907)籌碼相關－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/06	0	0.00	10	15.80	15.75	-10	2,443	-0.41%
2024/09/05	0	0.00	5	15.90	15.65	-5	2,450	-0.20%
2024/09/04	81	15.98	0	0.00	15.75	81	2,538	3.19%
2024/09/03	5.6	16.17	1	16.20	16.05	4.6	2,500	0.18%
2024/09/02	1.5	16.53	0	0.00	16.50	1.5	2,488	0.06%
2024/08/30	1	16.55	0	0.00	16.60	1	2,468	0.04%
2024/08/29	0	0.00	4	16.60	16.55	-4	2,434	-0.16%
2024/08/28	1.5	16.35	4.1	16.38	16.25	-2.6	2,351	-0.11%
2024/08/27	0	0.00	8	16.36	16.40	-8	2,347	-0.34%
2024/08/26	9	16.28	11	16.25	16.20	-2	2,316	-0.09%
2024/08/23	9	16.18	0	0.00	16.15	9	2,315	0.39%
2024/08/22	0	0.00	12	16.29	16.30	-12	2,307	-0.52%
2024/08/21	0	15.75	23	16.19	16.25	-23	2,280	-1.01%
2024/08/19	0	0.00	4	16.00	15.90	-4	2,132	-0.19%
2024/08/13	8	15.66	3	15.70	15.65	5	2,056	0.24%
2024/08/09	0	0.00	2	15.10	15.25	-2	1,988	-0.10%
2024/08/07	0	0.00	6	15.28	15.05	-6	1,970	-0.30%
2024/08/06	1	14.00	0	0.00	14.45	1	1,893	0.05%
2024/08/05	3	14.30	1	14.25	14.25	2	1,860	0.11%
2024/08/01	0	0.00	4	15.20	15.40	-4	1,830	-0.22%
2024/07/30	2	14.80	0	0.00	14.95	2	1,871	0.11%
2024/07/29	1	14.80	0	0.00	14.80	1	1,860	0.05%
2024/07/26	2	14.90	0	0.00	15.00	2	1,813	0.11%
2024/07/22	0	15.30	0	0.00	15.10	0	1,742	0.00%
2024/07/19	14	15.33	0	0.00	15.25	14	1,721	0.81%
2024/07/18	8	15.44	2	15.65	15.65	6	1,670	0.36%
2024/07/17	2	15.35	0	0.00	15.45	2	1,647	0.12%
2024/07/16	1	15.30	0	0.00	15.30	1	1,659	0.06%
2024/07/15	4	15.44	0	0.00	15.35	4	1,672	0.24%
2024/07/12	0	0.00	7	15.40	15.35	-7	1,652	-0.42%
2024/07/11	6	15.58	0	0.00	15.55	6	1,631	0.37%
2024/07/09	0	0.00	6	15.45	15.30	-6	1,612	-0.37%
2024/07/08	1	15.55	2	15.58	15.50	-1	1,611	-0.06%
2024/07/05	0	0.00	6	15.59	15.55	-6	1,614	-0.37%
2024/06/28	1	15.30	2	15.45	15.30	-1	1,603	-0.06%
2024/06/24	5	15.35	1	15.50	15.30	4	1,639	0.24%
2024/06/21	0	15.30	2	15.45	15.45	-2	1,678	-0.12%
2024/06/19	1	15.25	0	0.00	15.25	1	1,734	0.06%
2024/06/18	0	0.00	2	15.25	15.30	-2	1,788	-0.11%
2024/06/14	0	0.00	1	15.30	15.25	-1	1,978	-0.05%
2024/06/13	0	0.00	7	15.24	15.25	-7	2,017	-0.35%
2024/06/12	0	0.00	2	15.10	15.10	-2	2,059	-0.10%
2024/06/11	0	0.00	9	15.34	15.15	-9	2,100	-0.43%
2024/06/07	2	14.75	0	0.00	14.70	2	2,054	0.10%
2024/06/06	7	14.78	0	0.00	14.65	7	2,056	0.34%
2024/06/03	2	14.80	0	0.00	14.75	2	2,243	0.09%
2024/05/30	1	14.70	0	0.00	14.70	1	2,299	0.04%
2024/05/29	5	14.89	0	0.00	14.85	5	2,298	0.22%
2024/05/27	3	14.85	0	0.00	14.85	3	2,299	0.13%
2024/05/23	2	15.05	0	0.00	15.00	2	2,296	0.09%
2024/05/21	0	15.40	0	0.00	15.20	0	2,318	0.00%
2024/05/20	1	15.45	1	15.50	15.45	0	2,321	0.00%
2024/05/15	2	15.13	0	0.00	15.10	2	2,295	0.09%
2024/05/14	1	15.00	0	0.00	15.00	1	2,298	0.04%
2024/05/13	0	0.00	6	15.10	15.05	-6	2,295	-0.26%
2024/05/10	2	14.95	0	0.00	15.00	2	2,295	0.09%
2024/05/09	10	14.82	0	0.00	14.75	10	2,303	0.43%
2024/05/08	6	14.90	0	0.00	14.95	6	2,302	0.26%
2024/05/07	10	14.94	2	15.00	15.05	8	2,295	0.35%
2024/05/06	4	15.10	11	15.10	15.10	-7	2,285	-0.31%
2024/05/03	13	15.15	18	15.24	15.10	-5	2,276	-0.22%
2024/04/30	1	14.80	0	0.00	14.95	1	2,218	0.05%
2024/04/29	0	0.00	1	14.85	14.95	-1	2,219	-0.05%
2024/04/26	2	14.70	0	0.00	14.75	2	2,203	0.09%
2024/04/24	7	14.70	0	0.00	14.65	7	2,211	0.32%
2024/04/23	2	14.75	0	0.00	14.75	2	2,240	0.09%
2024/04/22	0	14.70	2	14.75	14.80	-2	2,242	-0.09%
2024/04/19	4	14.58	0	0.00	14.50	4	2,201	0.18%
2024/04/18	2	14.60	0	0.00	14.65	2	2,171	0.09%
2024/04/15	6	14.57	0	0.00	14.50	6	2,155	0.28%
2024/04/12	1	14.70	0	0.00	14.70	1	2,151	0.05%
2024/04/09	2	14.55	6	14.53	14.60	-4	2,116	-0.19%
2024/04/08	4	14.28	0	0.00	14.30	4	2,109	0.19%
2024/04/03	1	14.35	0	0.00	14.35	1	2,092	0.05%
2024/04/01	2	14.38	0	0.00	14.55	2	2,086	0.10%
2024/03/28	1	14.30	0	0.00	14.30	1	2,048	0.05%
2024/03/27	1	14.30	0	0.00	14.30	1	2,042	0.05%
2024/03/26	5	14.33	1	14.30	14.30	4	2,026	0.20%
2024/03/25	1	14.40	0	0.00	14.35	1	1,976	0.05%
2024/03/22	6	14.63	0	0.00	14.60	6	1,954	0.31%
2024/03/21	7	14.70	2	14.90	14.85	5	1,924	0.26%
2024/03/20	3	14.53	3	14.83	14.85	0	1,883	0.00%
2024/03/18	3	13.92	0	0.00	14.05	3	1,689	0.18%
2024/03/15	6	14.08	11	14.10	14.05	-5	1,636	-0.31%
2024/03/14	25	14.17	3	14.18	14.20	22	1,572	1.40%
2024/03/13	5	14.25	0	0.00	14.25	5	1,522	0.33%
2024/03/11	1	14.50	0	0.00	14.55	1	1,463	0.07%
2024/03/08	8	14.41	0	0.00	14.50	8	1,460	0.55%
2024/03/07	10	14.65	6	14.70	14.60	4	1,414	0.28%
2024/03/06	15	15.14	0.4	15.15	15.15	14.6	1,289	1.13%
2024/03/05	0.1	15.60	0	0.00	15.60	0.1	1,242	0.01%
2024/03/04	4	15.41	12	15.45	15.40	-8	1,238	-0.65%
2024/03/01	0	0.00	0	15.55	15.45	0	1,247	0.00%
2024/02/29	1.4	15.56	0	0.00	15.50	1.4	1,246	0.11%
2024/02/27	5	15.53	0	0.00	15.50	5	1,219	0.41%
2024/02/22	11	15.81	0	0.00	15.80	11	1,211	0.91%
2024/02/21	5	15.90	3	15.75	15.90	2	1,202	0.17%
2024/02/05	3	15.23	0	0.00	15.25	3	1,172	0.26%
2024/02/01	0	0.00	1	15.60	15.60	-1	1,170	-0.09%
2024/01/30	0.5	15.25	0	0.00	15.15	0.5	1,154	0.04%
2024/01/22	2	15.13	0	0.00	15.10	2	1,093	0.18%
2024/01/19	5	15.10	0	0.00	15.15	5	1,077	0.46%
2024/01/18	7	15.22	0	0.00	15.10	7	1,070	0.65%
2024/01/17	2	15.28	0	0.00	15.30	2	1,067	0.19%
2024/01/16	1	15.60	1	15.60	15.55	0	1,032	0.00%
2024/01/10	52	15.70	0	0.00	15.70	52	1,097	4.74%
2024/01/09	4	15.88	6	15.93	15.85	-2	1,092	-0.18%
2024/01/08	7	15.91	0	0.00	15.95	7	1,115	0.63%
2024/01/05	1	16.00	0	0.00	16.00	1	1,120	0.09%
2023/12/28	2	16.15	0	0.00	16.25	2	1,108	0.18%
2023/12/27	5	16.20	0	0.00	16.20	5	1,104	0.45%
2023/12/26	2	16.23	0	0.00	16.25	2	1,100	0.18%
2023/12/25	4	16.11	0	0.00	16.10	4	1,098	0.36%
2023/12/21	0	16.20	0	0.00	16.05	0	1,107	0.00%
2023/12/19	2	16.00	0	0.00	16.05	2	1,109	0.18%
2023/12/18	3	16.23	1	16.30	16.25	2	1,103	0.18%
2023/12/15	16	16.36	6	16.36	16.35	10	1,095	0.91%
2023/12/12	1	16.10	0	0.00	16.10	1	1,070	0.09%
2023/12/11	1	16.00	1	16.10	16.05	0	1,073	0.00%
2023/12/06	10	16.20	0	0.00	16.15	10	1,083	0.92%
2023/12/05	1	16.20	0	0.00	16.20	1	1,106	0.09%
2023/11/29	1	16.15	0	0.00	16.15	1	1,081	0.09%
2023/11/28	1	16.25	0	0.00	16.25	1	1,083	0.09%
2023/11/24	1	16.00	6	16.15	16.10	-5	1,079	-0.46%
2023/11/22	0	0.00	1	16.20	16.15	-1	1,095	-0.09%
2023/11/21	2	16.20	4	16.25	16.15	-2	1,107	-0.18%
2023/11/16	0	0.00	1	15.90	15.85	-1	1,108	-0.09%
2023/11/14	10	15.70	0	0.00	15.70	10	1,243	0.80%
2023/11/03	0	0.00	5	16.00	16.05	-5	1,417	-0.35%
2023/10/30	1	15.95	0	0.00	15.75	1	1,464	0.07%
2023/10/25	0	0.00	3	15.80	15.95	-3	1,522	-0.20%
2023/10/24	1	15.70	0	0.00	15.65	1	1,543	0.06%
2023/10/23	0	16.20	2	15.80	15.75	-2	1,560	-0.13%
2023/10/19	2	15.80	10	15.88	15.80	-8	1,567	-0.51%
2023/10/18	3	16.07	0	0.00	16.00	3	1,556	0.19%
2023/10/16	11	16.12	1	16.05	16.10	10	1,579	0.63%
2023/10/13	6	16.38	0	0.00	16.35	6	1,606	0.37%
2023/10/12	1	16.50	2	16.60	16.50	-1	1,635	-0.06%
2023/10/11	7.9	16.62	2	16.65	16.60	5.9	1,652	0.36%
2023/10/02	1	16.40	0	0.00	16.60	1	1,868	0.05%
2023/09/27	1	16.45	0	0.00	16.50	1	2,296	0.04%
2023/09/22	2	16.53	0	0.00	16.55	2	2,570	0.08%
2023/09/21	1	16.60	3	16.70	16.60	-2	2,610	-0.08%
2023/09/18	1	16.80	0	0.00	16.80	1	2,723	0.04%
2023/09/15	1	16.85	0	0.00	16.80	1	2,749	0.04%
2023/09/14	1	16.80	0	0.00	16.75	1	2,792	0.04%
2023/09/13	0	0.00	10	16.76	16.80	-10	2,810	-0.36%
2023/09/12	51	16.75	0	0.00	16.75	51	2,932	1.74%
2023/09/11	2	16.70	0	0.00	16.70	2	2,945	0.07%
2023/09/08	2	16.75	1	16.75	16.85	1	2,976	0.03%
2023/09/07	2	17.08	0	0.00	16.95	2	2,968	0.07%
2023/09/06	5	17.10	2	17.10	17.15	3	3,009	0.10%
2023/09/05	3	17.15	0	0.00	17.15	3	3,046	0.10%
2023/09/04	2	17.25	0	0.00	17.25	2	3,080	0.06%
2023/08/30	0	0.00	64	17.21	17.20	-64	3,164	-2.02%
2023/08/28	0	0.00	85	17.10	17.00	-85	3,224	-2.64%
2023/08/23	1	17.10	0	0.00	17.10	1	3,336	0.03%
2023/08/22	1	17.05	0	0.00	17.10	1	3,366	0.03%
2023/08/21	1	17.40	0	0.00	17.35	1	3,393	0.03%
2023/08/18	0	0.00	2	17.20	17.40	-2	3,362	-0.06%
2023/08/16	2	16.60	0	0.00	16.60	2	3,296	0.06%
2023/08/14	2	16.60	0	0.00	16.65	2	3,408	0.06%
2023/08/11	11	17.00	8	16.95	17.00	3	3,405	0.09%
2023/08/10	1	17.20	2	17.08	17.05	-1	3,453	-0.03%
2023/08/09	2.8	17.41	0	0.00	17.25	2.8	3,499	0.08%
2023/08/07	4	17.73	4	17.80	17.75	0	3,960	0.00%
2023/08/04	0	0.00	26	17.80	17.80	-26	3,989	-0.65%
2023/08/02	4	17.63	1	17.85	17.65	3	4,021	0.07%
2023/08/01	10	17.66	1	17.70	17.65	9	4,037	0.22%
2023/07/31	9	17.89	0	0.00	17.80	9	4,035	0.22%
2023/07/28	3	17.97	0	0.00	17.95	3	4,054	0.07%
2023/07/26	1	17.85	0	0.00	17.90	1	4,114	0.02%
2023/07/25	1	17.80	0	0.00	17.85	1	4,130	0.02%
2023/07/24	1	17.90	0	0.00	17.85	1	4,147	0.02%
2023/07/21	1	17.85	0	0.00	17.90	1	4,187	0.02%
2023/07/20	0	0.00	15	17.90	17.95	-15	4,260	-0.35%
2023/07/19	6	17.73	0	0.00	17.70	6	4,347	0.14%
2023/07/18	3	17.93	2	17.93	17.85	1	4,411	0.02%
2023/07/17	2	18.05	0	0.00	18.05	2	4,446	0.04%
2023/07/12	1	18.10	3	18.10	18.15	-2	4,530	-0.04%
2023/07/10	8	17.60	0	0.00	17.70	8	4,768	0.17%
2023/07/07	6	17.81	2	17.95	17.75	4	4,810	0.08%
2023/07/06	18	18.23	200	18.40	18.15	-182	4,805	-3.79%	大賣/鉅額交易
2023/07/05	103	19.90	14	19.90	19.90	89	4,640	1.92%	大買/
2023/07/04	55	19.95	1	19.95	19.90	54	4,471	1.21%
2023/07/03	117	19.99	15	20.00	19.95	102	4,426	2.30%	大買/鉅額交易
2023/06/30	11.2	19.80	0	0.00	19.75	11.2	4,377	0.26%
2023/06/29	1	19.75	5	19.75	19.75	-4	4,354	-0.09%
2023/06/28	1	19.75	0	0.00	19.75	1	4,337	0.02%
2023/06/27	0	0.00	5	19.85	19.80	-5	4,326	-0.12%
2023/06/26	11	19.75	3	19.75	19.75	8	4,342	0.18%
2023/06/21	0	19.85	0	0.00	19.75	0	4,326	0.00%
2023/06/20	5	19.85	0	0.00	19.85	5	4,309	0.12%
2023/06/19	1	19.70	6	19.79	19.70	-5	4,300	-0.12%
2023/06/16	5	19.75	24	19.73	19.70	-19	4,342	-0.44%
2023/06/14	1	19.30	0	0.00	19.30	1	4,273	0.02%
2023/06/13	3	19.37	15	19.42	19.45	-12	4,327	-0.28%
2023/06/12	6	19.33	1	19.35	19.35	5	4,355	0.11%
2023/06/09	4	19.68	5	19.70	19.70	-1	4,345	-0.02%
2023/06/08	2	19.75	0	0.00	19.75	2	4,406	0.05%
2023/06/07	0	0.00	25	19.69	19.80	-25	4,504	-0.56%
2023/06/06	1	19.45	10	19.50	19.55	-9	4,624	-0.19%
2023/06/05	3	19.37	10	19.35	19.45	-7	4,959	-0.14%
2023/06/02	5	19.30	0	0.00	19.25	5	5,049	0.10%
2023/06/01	0	0.00	2	19.35	19.35	-2	5,091	-0.04%
2023/05/31	1	19.20	0	0.00	19.20	1	5,142	0.02%
2023/05/30	5	19.20	0	0.00	19.15	5	5,156	0.10%
2023/05/29	1	19.45	16	19.48	19.45	-15	5,120	-0.29%
2023/05/26	4	19.56	6	19.58	19.45	-2	5,091	-0.04%
2023/05/25	149	19.65	10.1	19.65	19.60	139	5,068	2.74%	大買/鉅額交易
2023/05/24	1	19.55	56	19.50	19.55	-55	5,038	-1.09%
2023/05/22	0	19.55	0	0.00	19.45	0	5,017	0.00%
2023/05/19	57	19.30	3	19.28	19.40	54	4,989	1.08%
2023/05/18	3	19.45	7	19.43	19.45	-4	4,940	-0.08%
2023/05/16	0	0.00	2	19.15	19.30	-2	4,836	-0.04%
2023/05/15	7	18.94	1	18.60	19.00	6	4,789	0.13%
2023/05/12	2	18.75	0	0.00	18.65	2	4,730	0.04%
2023/05/11	33	18.99	3	19.00	18.85	30	4,605	0.65%
2023/05/10	0	0.00	5	20.50	20.55	-5	4,225	-0.12%
2023/05/09	2	20.38	0	0.00	20.30	2	4,202	0.05%
2023/05/08	1.1	20.51	0	0.00	20.45	1.1	4,179	0.03%
2023/05/05	0	0.00	5	20.65	20.70	-5	4,163	-0.12%
2023/05/04	2	20.50	1	20.50	20.55	1	4,172	0.02%
2023/05/03	3	20.65	0	0.00	20.65	3	4,161	0.07%
2023/05/02	0	0.00	2	20.80	20.85	-2	4,166	-0.05%
2023/04/28	0	0.00	7	20.70	20.75	-7	4,138	-0.17%
2023/04/27	1	20.55	0	0.00	20.55	1	4,111	0.02%
2023/04/26	0	0.00	2	20.35	20.50	-2	4,086	-0.05%
2023/04/25	1	20.50	3	20.50	20.50	-2	4,025	-0.05%
2023/04/24	2	20.70	4	20.75	20.80	-2	3,955	-0.05%
2023/04/21	0	20.55	3	20.60	20.45	-3	3,879	-0.08%
2023/04/20	10	20.60	0	0.00	20.45	10	3,792	0.26%
2023/04/19	0.1	20.45	0	0.00	20.35	0.1	3,723	0.00%
2023/04/18	2	20.53	7	20.63	20.35	-5	3,695	-0.14%
2023/04/17	2	20.63	4	20.51	20.65	-2	3,646	-0.05%
2023/04/14	0	0.00	2.2	20.45	20.35	-2.2	3,577	-0.06%
2023/04/13	2.2	20.35	24	20.40	20.30	-21.9	3,514	-0.62%
2023/04/12	1	19.90	5	19.90	19.90	-4	3,291	-0.12%
2023/04/11	0	0.00	11	19.58	19.55	-11	3,256	-0.34%
2023/04/10	1	19.30	0	0.00	19.30	1	3,207	0.03%
2023/03/31	0.1	19.40	7	19.40	19.30	-6.9	3,085	-0.22%
2023/03/29	0	0.00	2	19.10	19.15	-2	2,991	-0.07%
2023/03/28	0	0.00	2	19.20	19.05	-2	2,991	-0.07%
2023/03/27	2	19.23	0	0.00	19.15	2	2,996	0.07%
2023/03/24	1	18.95	0	0.00	19.05	1	2,962	0.03%
2023/03/23	0	0.00	1	18.85	18.95	-1	2,960	-0.03%
2023/03/22	1	19.05	0	0.00	18.95	1	2,976	0.03%
2023/03/21	0	0.00	1	18.80	18.95	-1	3,022	-0.03%
2023/03/20	0.1	18.85	0	0.00	18.75	0.1	3,165	0.00%
2023/03/16	2	18.43	120	18.40	18.45	-118	3,170	-3.72%	大賣/鉅額交易
2023/03/15	5.5	18.85	2	18.75	18.75	3.5	3,123	0.11%
2023/03/13	3	18.57	5	18.60	18.85	-2	3,121	-0.06%
2023/03/10	9	18.82	0	0.00	18.85	9	3,124	0.29%
2023/03/09	18	19.29	0	0.00	19.25	18	3,081	0.58%
2023/03/08	7	19.59	18	19.59	19.75	-11	2,972	-0.37%
2023/03/06	4	18.73	0	0.00	18.65	4	2,537	0.16%
2023/03/03	2	18.20	15	18.17	18.40	-13	2,475	-0.53%
2023/03/02	41	17.90	0	0.00	17.95	41	2,412	1.70%
2023/03/01	80	17.67	2	17.45	17.70	78	2,373	3.29%
2023/02/24	0	0.00	1	17.60	17.55	-1	2,366	-0.04%
2023/02/22	4	17.30	4	17.30	17.40	0	2,380	0.00%
2023/02/21	1	17.50	0	0.00	17.45	1	2,407	0.04%
2023/02/17	0	0.00	6	17.45	17.45	-6	2,495	-0.24%
2023/02/16	1	17.35	0	0.00	17.35	1	2,586	0.04%
2023/02/15	1	17.40	0	0.00	17.40	1	2,703	0.04%
2023/02/14	4	17.50	0	0.00	17.50	4	2,757	0.15%
2023/02/13	2	17.40	3	17.45	17.40	-1	2,857	-0.03%
2023/02/10	5	17.61	0	0.00	17.65	5	2,869	0.17%
2023/02/09	5	17.85	0	0.00	17.70	5	2,882	0.17%
2023/02/08	2	17.93	0	0.00	17.90	2	2,891	0.07%
2023/02/06	2	17.90	0	0.00	18.00	2	2,928	0.07%
2023/02/03	2	17.90	0	0.00	18.00	2	2,936	0.07%
2023/02/02	2	17.95	3	17.87	18.00	-1	2,939	-0.03%
2023/02/01	1	17.75	1	17.75	17.75	0	2,921	0.00%
2023/01/31	0	0.00	15	17.65	17.70	-15	2,927	-0.51%
2023/01/30	1	17.25	0	0.00	17.50	1	2,907	0.03%
2023/01/16	2	17.10	1	17.25	17.10	1	2,927	0.03%
2023/01/10	2	17.10	0	0.00	17.15	2	3,115	0.06%
2023/01/03	6	17.00	76	16.96	16.95	-70	3,359	-2.08%
2022/12/30	1	16.90	2	17.10	17.05	-1	3,379	-0.03%
2022/12/29	48	16.55	0	0.00	16.80	48	3,394	1.41%
2022/12/28	2	16.85	0	0.00	16.85	2	3,387	0.06%
2022/12/27	2	16.90	0	0.00	16.90	2	3,405	0.06%
2022/12/26	1	17.00	0	0.00	16.90	1	3,465	0.03%
2022/12/20	1	17.20	0	0.00	17.00	1	3,688	0.03%
2022/12/19	2	16.95	0	0.00	17.10	2	3,771	0.05%
2022/12/16	0	0.00	48	17.05	17.05	-48	3,782	-1.27%
2022/12/15	3	17.20	2	17.15	17.15	1	3,847	0.03%
2022/12/13	2	16.85	0	0.00	16.85	2	3,920	0.05%
2022/12/12	55	16.87	0	0.00	16.85	55	3,892	1.41%
2022/12/08	0	0.00	1	18.30	18.30	-1	3,773	-0.03%
2022/12/07	0	0.00	1	18.10	18.00	-1	3,811	-0.03%
2022/12/06	2	18.03	0	0.00	17.95	2	3,875	0.05%
2022/12/05	6	18.32	0	0.00	18.20	6	4,070	0.15%
2022/12/02	1	17.95	2.8	18.05	18.10	-1.8	4,205	-0.04%
2022/11/30	1	17.25	1	17.50	17.65	0	4,174	0.00%
2022/11/25	0	0.00	2	17.25	17.20	-2	4,288	-0.05%
2022/11/24	1	17.25	0	0.00	17.15	1	4,467	0.02%
2022/11/23	0	0.00	1	17.20	17.15	-1	4,607	-0.02%
2022/11/22	0	0.00	1	17.05	17.00	-1	4,674	-0.02%
2022/11/18	1	17.05	0	0.00	17.05	1	4,824	0.02%
2022/11/17	0	0.00	4	17.25	17.30	-4	4,965	-0.08%
2022/11/16	1	17.00	10	17.25	17.00	-9	5,004	-0.18%
2022/11/15	0	0.00	20	17.48	17.25	-20	5,083	-0.39%
2022/11/14	0	0.00	2.1	17.48	17.50	-2.1	5,200	-0.04%
2022/11/11	3	16.92	0	0.00	16.75	3	5,407	0.06%
2022/11/10	10	17.10	0	0.00	16.95	10	5,708	0.18%
2022/11/09	17	17.34	1	17.35	17.25	16	6,237	0.26%
2022/11/08	0	0.00	3	16.85	16.90	-3	6,379	-0.05%
2022/11/07	0	0.00	3	16.75	16.75	-3	6,623	-0.05%
2022/11/03	1	16.80	2	16.85	16.85	-1	7,993	-0.01%
2022/11/02	3	17.00	0	0.00	16.95	3	8,461	0.04%
2022/11/01	0	0.00	10	16.90	16.75	-10	8,443	-0.12%
2022/10/31	0	0.00	1	16.60	16.60	-1	8,452	-0.01%
2022/10/26	1	16.70	0	0.00	16.60	1	8,552	0.01%
2022/10/21	12.4	16.81	0	0.00	16.75	12.4	8,721	0.14%
2022/10/20	0	0.00	1	16.95	17.40	-1	8,771	-0.01%
2022/10/19	1	17.50	0	0.00	17.55	1	8,699	0.01%
2022/10/13	1	16.60	5	16.80	16.50	-4	8,687	-0.05%
2022/10/12	1	17.35	23	17.30	17.25	-22	8,630	-0.25%
2022/10/11	2	17.38	1	17.30	17.45	1	8,644	0.01%
2022/10/06	0.1	18.20	1	18.15	18.15	-1	8,587	-0.01%
2022/10/05	28	18.22	0	0.00	18.15	28	8,583	0.33%
2022/10/03	5	17.35	13	17.55	17.55	-8	8,550	-0.09%
2022/09/30	2.9	18.02	1	18.10	18.05	1.9	8,511	0.02%
2022/09/29	1	18.30	5	18.05	18.30	-4	8,505	-0.05%
2022/09/28	15.5	17.79	0	0.00	17.65	15.5	8,452	0.18%
2022/09/26	2	18.20	27	18.18	18.25	-25	8,388	-0.30%
2022/09/23	0	0.00	6	19.00	19.00	-6	8,355	-0.07%
2022/09/22	15	19.05	12	19.05	19.15	3	8,413	0.04%
2022/09/21	0	0.00	7	19.60	19.50	-7	8,403	-0.08%
2022/09/20	0.1	20.00	0	0.00	20.10	0.1	8,359	0.00%
2022/09/19	2	19.88	0	0.00	19.85	2	8,351	0.02%
2022/09/16	39	19.99	0	0.00	20.20	39	8,335	0.47%
2022/09/15	2.4	20.35	2	20.45	20.20	0.4	8,321	0.00%
2022/09/14	1	20.20	3	20.40	20.35	-2	8,359	-0.02%
2022/09/13	1	20.45	3	20.47	20.50	-2	8,378	-0.02%
2022/09/12	4	20.13	0.1	20.90	20.15	4	8,328	0.05%
2022/09/08	5	20.75	23	20.50	20.85	-18	8,159	-0.22%
2022/09/07	2	19.70	3	20.00	19.95	-1	7,994	-0.01%
2022/09/06	2	19.93	1	20.20	19.65	1	7,953	0.01%
2022/09/05	18	19.95	0	0.00	19.85	18	7,901	0.23%
2022/09/01	1	20.20	20	20.30	20.35	-19	7,827	-0.24%
2022/08/31	51.1	20.41	38	20.39	20.30	13.1	7,768	0.17%
2022/08/30	1	20.40	8	20.51	20.55	-7	7,617	-0.09%
2022/08/29	21.5	20.02	2	20.05	20.05	19.5	7,468	0.26%
2022/08/26	6	20.64	14	20.37	20.30	-8	7,403	-0.11%
2022/08/25	2	20.33	1	20.45	20.40	1	7,312	0.01%
2022/08/24	7	20.35	13.3	20.41	20.45	-6.3	7,263	-0.09%
2022/08/23	8	19.91	1	20.10	19.85	7	7,127	0.10%
2022/08/22	25	19.96	1	19.90	19.95	24	7,066	0.34%
2022/08/19	3	20.13	54	20.25	20.20	-51	6,958	-0.73%
2022/08/18	39	20.66	31	20.46	20.50	8	6,798	0.12%
2022/08/17	25	20.52	51	20.40	20.15	-26	6,510	-0.40%
2022/08/16	12	19.77	39	19.96	20.30	-27	6,119	-0.44%
2022/08/15	1	18.95	16	18.82	18.75	-15	5,632	-0.27%
2022/08/12	20	19.60	34	19.39	19.20	-14	5,416	-0.26%
2022/08/11	7	19.38	230	19.35	19.40	-223	5,173	-4.31%	大賣/鉅額交易
2022/08/10	69	19.13	116.1	19.13	19.00	-47.1	4,657	-1.01%	大賣/
2022/08/09	4	17.35	99.5	17.59	17.85	-95.5	3,887	-2.46%
2022/08/08	1	16.20	0	0.00	16.25	1	3,447	0.03%
2022/08/04	26	16.10	0	0.00	16.15	26	3,513	0.74%
2022/08/03	17	16.10	1	16.05	16.00	16	3,604	0.44%
2022/08/02	2	16.40	0	0.00	16.30	2	3,595	0.06%
2022/08/01	3	16.60	24	16.60	16.45	-21	3,600	-0.58%
2022/07/29	0	0.00	21	16.40	16.40	-21	3,556	-0.59%
2022/07/28	9	16.10	0	0.00	16.10	9	3,500	0.26%
2022/07/27	20	15.70	4	15.90	15.90	16	3,459	0.46%
2022/07/25	0	0.00	5	15.00	15.40	-5	3,395	-0.15%
2022/07/22	1	15.00	0	0.00	15.00	1	3,371	0.03%
2022/07/21	0	0.00	1	14.95	15.00	-1	3,416	-0.03%
2022/07/20	6	14.98	0	0.00	14.80	6	3,457	0.17%
2022/07/14	1	14.20	0	0.00	14.30	1	3,489	0.03%
2022/07/13	0	0.00	1	14.25	14.25	-1	3,500	-0.03%
2022/07/07	0	0.00	1	14.40	14.40	-1	3,766	-0.03%
2022/07/05	2	14.40	0	0.00	14.35	2	3,953	0.05%
2022/07/04	0	0.00	3	14.25	14.20	-3	4,063	-0.07%
2022/07/01	1	14.10	0	0.00	14.15	1	4,162	0.02%
2022/06/30	6	14.61	0	0.00	14.60	6	4,142	0.14%
2022/06/29	8	15.73	0	0.00	15.65	8	4,099	0.20%
2022/06/28	2	15.75	0	0.00	15.80	2	4,174	0.05%
2022/06/27	3	15.75	0	0.00	15.80	3	4,335	0.07%
2022/06/24	1	15.50	0	0.00	15.50	1	4,478	0.02%
2022/06/22	5	15.68	0	0.00	15.60	5	4,804	0.10%
2022/06/21	4	16.03	30	16.05	16.10	-26	4,841	-0.54%
2022/06/20	2	16.43	0	0.00	16.15	2	4,952	0.04%
2022/06/17	30	16.45	0	0.00	16.55	30	5,169	0.58%
2022/06/13	0	0.00	10	16.30	16.25	-10	5,825	-0.17%
2022/06/10	22	16.55	0	0.00	16.55	22	6,176	0.36%
2022/06/09	11	16.55	0	0.00	16.55	11	6,457	0.17%
2022/06/08	1	16.40	1	16.15	16.45	0	6,554	0.00%
2022/06/07	3	16.12	0	0.00	16.10	3	6,574	0.05%
2022/06/02	1	16.05	0	0.00	16.00	1	6,847	0.01%
2022/06/01	2	16.20	0	0.00	16.10	2	6,884	0.03%
2022/05/26	0	0.00	1	16.20	16.20	-1	6,861	-0.01%
2022/05/24	5	16.11	2	16.00	16.00	3	6,889	0.04%
2022/05/23	1	16.40	0	0.00	16.25	1	6,862	0.01%
2022/05/13	2	15.85	2	15.80	15.80	0	6,862	0.00%
2022/05/12	0	0.00	2	15.75	15.55	-2	6,846	-0.03%
2022/05/11	37	15.87	2	15.95	15.95	35	6,779	0.52%
2022/05/10	2	15.15	4	15.15	15.25	-2	6,680	-0.03%
2022/05/09	1	15.50	34.5	15.49	15.30	-33.5	6,660	-0.50%
2022/05/06	10	15.80	2	15.75	15.85	8	6,593	0.12%
2022/05/05	5	16.05	0	0.00	16.10	5	6,586	0.08%
2022/05/04	0	0.00	1	15.70	15.80	-1	6,546	-0.02%
2022/05/03	1	15.80	0	0.00	15.65	1	6,569	0.02%
2022/04/29	0	0.00	2	15.90	15.85	-2	6,561	-0.03%
2022/04/27	3	15.88	13	15.88	15.80	-10	6,546	-0.15%
2022/04/26	3	16.15	2	16.15	16.20	1	6,488	0.02%
2022/04/25	4	16.19	4	16.30	16.25	0	6,488	0.00%
2022/04/22	1	16.40	0	0.00	16.50	1	6,494	0.02%
2022/04/21	3	16.65	2	16.68	16.70	1	6,513	0.02%
2022/04/20	16	16.72	2	16.75	16.75	14	6,548	0.21%
2022/04/19	1	16.65	2	16.65	16.65	-1	6,567	-0.02%
2022/04/18	6	16.68	0	0.00	16.55	6	6,673	0.09%
2022/04/15	3	17.12	1	17.10	17.10	2	6,600	0.03%
2022/04/14	5	17.01	2	17.10	17.05	3	6,579	0.05%
2022/04/13	36	17.52	4	17.50	17.35	32	6,436	0.50%
2022/04/12	10	17.30	8.5	17.40	17.35	1.5	6,403	0.02%
2022/04/11	4	17.74	20	17.67	17.75	-16	6,252	-0.26%
2022/04/08	5	18.00	0	0.00	17.95	5	6,200	0.08%
2022/04/07	11	17.98	10	17.88	17.70	1	6,124	0.02%
2022/04/06	1	18.10	5	18.11	18.20	-4	6,072	-0.07%
2022/04/01	1	18.05	0	0.00	18.15	1	6,078	0.02%
2022/03/31	3	18.18	7	18.06	18.05	-4	6,045	-0.07%
2022/03/30	6	17.56	103	17.80	17.70	-97	5,898	-1.64%	大賣/
2022/03/29	9	18.03	26	18.02	17.95	-17	5,706	-0.30%
2022/03/28	39	17.97	3	17.85	18.00	36	5,544	0.65%
2022/03/25	7	17.49	8	17.53	17.70	-1	5,398	-0.02%
2022/03/24	10	16.97	12	17.12	17.25	-2	5,235	-0.04%
2022/03/23	5	17.15	2	17.13	17.10	3	5,157	0.06%
2022/03/22	131	17.20	11	17.11	17.40	120	4,999	2.40%	大買/鉅額交易
2022/03/21	0	0.00	15	16.65	16.70	-15	4,802	-0.31%
2022/03/18	7	16.66	11	16.46	16.45	-4	4,723	-0.08%
2022/03/17	13.9	16.65	5.1	16.63	16.65	8.8	4,631	0.19%
2022/03/16	5	16.30	28	16.38	16.35	-23	4,397	-0.52%
2022/03/15	11	16.38	12	16.34	16.30	-1	4,138	-0.02%
2022/03/14	6	16.15	26	15.94	16.05	-20	3,765	-0.53%
2022/03/11	4	15.44	1	15.70	15.50	3	3,467	0.09%
2022/03/10	0	0.00	1	15.25	15.25	-1	3,319	-0.03%
2022/03/09	9	15.02	2	15.13	15.30	7	3,252	0.22%
2022/03/08	3	15.10	2	15.20	14.90	1	3,174	0.03%
2022/03/07	1	14.40	0	0.00	14.40	1	2,975	0.03%
2022/03/02	3	14.75	0	0.00	14.75	3	2,926	0.10%
2022/02/25	0	0.00	8	14.73	14.55	-8	2,908	-0.28%
2022/02/24	0	0.00	4	14.78	14.60	-4	2,894	-0.14%
2022/02/22	3	14.80	38	14.80	14.90	-35	2,867	-1.22%
2022/02/21	21	15.15	16	15.22	15.10	5	2,824	0.18%
2022/02/18	4	14.91	21	14.97	14.95	-17	2,761	-0.62%
2022/02/17	1	14.70	0	0.00	14.60	1	2,643	0.04%
2022/02/15	0	0.00	10	14.50	14.45	-10	2,651	-0.38%
2022/02/14	0	0.00	50	14.35	14.35	-50	2,677	-1.87%
2022/02/11	12	14.58	0	0.00	14.55	12	2,691	0.45%
2022/02/10	13	14.72	2	14.70	14.70	11	2,696	0.41%
2022/02/09	12	14.69	0	0.00	14.70	12	2,710	0.44%
2022/02/08	12	14.49	20	14.50	14.50	-8	2,679	-0.30%
2022/02/07	2	14.30	0	0.00	14.40	2	2,680	0.07%
2022/01/25	22	13.93	0	0.00	13.85	22	2,643	0.83%
2022/01/24	0	0.00	3	14.10	14.10	-3	2,621	-0.11%
2022/01/21	13	14.40	4	14.30	14.25	9	2,610	0.34%
2022/01/20	1	14.60	1	14.45	14.60	0	2,597	0.00%
2022/01/19	0	0.00	1	14.50	14.50	-1	2,583	-0.04%
2022/01/18	2	14.65	3	14.68	14.55	-1	2,572	-0.04%
2022/01/17	7	15.00	17	15.04	14.95	-10	2,513	-0.40%
2022/01/14	11	15.00	4	14.98	14.95	7	2,440	0.29%
2022/01/13	17	14.91	2	15.00	14.85	15	2,404	0.62%
2022/01/12	11	14.70	3	14.70	14.70	8	2,337	0.34%
2022/01/11	43	14.60	4	14.58	14.50	39	2,280	1.71%
2022/01/10	2	13.95	0.1	14.05	13.90	1.9	2,153	0.09%
2022/01/05	3	14.00	51	13.95	13.90	-48	2,131	-2.25%
2022/01/04	0	0.00	3.8	14.19	14.15	-3.8	2,098	-0.18%
2022/01/03	0	0.00	10.4	14.35	14.30	-10.4	2,080	-0.50%
2021/12/30	51	14.60	0	0.00	14.55	51	2,053	2.48%
2021/12/29	0	0.00	13	14.49	14.45	-13	2,011	-0.65%
2021/12/27	18	14.08	0	0.00	14.05	18	1,932	0.93%
2021/12/24	0	0.00	2.1	13.95	14.00	-2.1	1,943	-0.11%
2021/12/22	0.1	13.90	0	0.00	13.95	0.1	1,953	0.01%
2021/12/21	1	13.90	0	0.00	14.00	1	1,957	0.05%
2021/12/17	0	0.00	2	13.75	13.75	-2	1,877	-0.11%
2021/12/15	3	13.57	1	13.75	13.65	2	1,829	0.11%
2021/12/14	0	0.00	1	13.50	13.40	-1	1,756	-0.06%
2021/12/13	0.1	13.40	6	13.43	13.40	-5.9	1,683	-0.35%
2021/12/08	1	13.20	1	13.20	13.10	0	1,659	0.00%
2021/12/06	0	0.00	3	13.05	13.10	-3	1,671	-0.18%
2021/11/30	1	13.00	0	0.00	13.00	1	1,727	0.06%
2021/11/29	1	13.00	0	0.00	12.95	1	1,753	0.06%
2021/11/26	3	13.15	1	13.20	13.10	2	1,750	0.11%
2021/11/24	1	13.35	4	13.35	13.40	-3	1,735	-0.17%
2021/11/19	1	13.35	0	0.00	13.20	1	1,794	0.06%
2021/11/18	1	13.30	13	13.30	13.35	-12	1,808	-0.66%
2021/11/17	3	13.28	0	0.00	13.25	3	1,805	0.17%
2021/11/16	1	13.40	22	13.35	13.30	-21	1,821	-1.15%
2021/11/11	1	13.45	6	13.49	13.40	-5	1,907	-0.26%
2021/11/10	0	0.00	2	13.55	13.50	-2	1,912	-0.10%
2021/11/08	0	0.00	8	13.45	13.45	-8	1,911	-0.42%
2021/11/05	1	13.20	0	0.00	13.30	1	1,908	0.05%
2021/11/03	3	13.10	9	13.10	13.20	-6	1,935	-0.31%
2021/11/02	5	13.12	0	0.00	13.00	5	1,948	0.26%
2021/10/29	5	13.00	0	0.00	13.00	5	1,952	0.26%
2021/10/28	1	13.15	0	0.00	13.05	1	1,943	0.05%
2021/10/21	1	13.60	2	13.58	13.30	-1	2,101	-0.05%
2021/10/20	2	13.50	0	0.00	13.50	2	2,095	0.10%
2021/10/14	5	13.25	0	0.00	13.25	5	2,452	0.20%
2021/10/08	2	13.05	0	0.00	13.05	2	3,518	0.06%
2021/10/06	2	13.00	0	0.00	12.90	2	3,702	0.05%
2021/10/05	1	13.05	0	0.00	13.15	1	3,766	0.03%
2021/10/04	6	13.29	0	0.00	13.00	6	3,806	0.16%
2021/09/30	1	13.70	0	0.00	13.70	1	3,895	0.03%
2021/09/28	2	14.00	0	0.00	13.80	2	4,041	0.05%
2021/09/27	0	0.00	6	14.15	14.00	-6	4,147	-0.14%
2021/09/13	0	0.00	6	14.05	14.00	-6	5,754	-0.10%
2021/09/10	0	0.00	5	13.76	13.80	-5	5,789	-0.09%
2021/09/09	0	0.00	4	13.70	13.75	-4	5,847	-0.07%
2021/09/08	2	13.55	0	0.00	13.40	2	5,864	0.03%
2021/09/03	3	14.15	0	0.00	14.10	3	6,264	0.05%
2021/09/02	0	0.00	5	14.10	14.05	-5	6,277	-0.08%
2021/09/01	0	0.00	3	13.90	13.85	-3	6,272	-0.05%
2021/08/31	1	13.75	0	0.00	13.85	1	6,316	0.02%
2021/08/30	1	13.70	0	0.00	13.80	1	6,367	0.02%
2021/08/27	2	13.65	0	0.00	13.70	2	6,453	0.03%
2021/08/25	5	13.80	0	0.00	13.90	5	6,694	0.07%
2021/08/24	2	13.90	0	0.00	13.95	2	6,677	0.03%
2021/08/23	2	13.95	2	13.95	14.00	0	6,733	0.00%
2021/08/19	2	13.60	0	0.00	13.45	2	7,009	0.03%
2021/08/18	1	13.90	0	0.00	14.00	1	7,020	0.01%
2021/08/17	2	13.85	0	0.00	13.85	2	7,010	0.03%
2021/08/16	0	0.00	22	14.20	14.25	-22	6,997	-0.31%
2021/08/12	0	0.00	1	14.95	14.95	-1	7,030	-0.01%
2021/08/11	2	14.75	0	0.00	14.70	2	7,106	0.03%
2021/08/10	0	0.00	8	14.60	14.65	-8	7,248	-0.11%
2021/08/09	3	14.83	0	0.00	14.75	3	7,337	0.04%
2021/08/06	20	14.79	0	0.00	14.85	20	7,435	0.27%
2021/08/05	3	14.83	0	0.00	14.80	3	7,623	0.04%
2021/08/04	0	0.00	2	14.95	14.95	-2	7,792	-0.03%
2021/08/03	10	15.00	7	15.00	15.05	3	8,085	0.04%
2021/08/02	5	14.95	0	0.00	15.00	5	8,572	0.06%
2021/07/28	2	14.98	0	0.00	15.00	2	8,958	0.02%
2021/07/27	0	0.00	6	15.15	15.05	-6	9,144	-0.07%
2021/07/26	1	15.20	0	0.00	15.15	1	9,202	0.01%
2021/07/23	0	0.00	3	15.27	15.40	-3	9,274	-0.03%
2021/07/22	1	15.35	0	0.00	15.15	1	9,468	0.01%
2021/07/21	0	0.00	2	15.35	15.30	-2	9,513	-0.02%
2021/07/20	7	15.84	4	15.73	15.70	3	9,484	0.03%
2021/07/19	64.7	16.37	27	16.40	16.20	37.7	9,542	0.40%
2021/07/16	2	15.65	8.5	15.77	15.80	-6.5	9,340	-0.07%
2021/07/15	4	15.08	5	15.41	15.70	-1	9,316	-0.01%
2021/07/14	2	14.50	4	14.70	14.95	-2	9,545	-0.02%
2021/07/13	5	15.05	5	15.15	15.00	0	9,924	0.00%
2021/07/12	8	15.59	0	0.00	15.45	8	10,065	0.08%
2021/07/09	9	15.45	0	0.00	15.40	9	10,137	0.09%
2021/07/08	10	15.55	41	15.50	15.70	-31	10,329	-0.30%
2021/07/07	8	15.31	11	15.20	15.30	-3	10,368	-0.03%
2021/07/06	2	15.25	12	15.26	15.20	-10	10,547	-0.09%
2021/07/05	7	15.51	5	15.66	15.40	2	10,573	0.02%
2021/07/02	4	15.69	10	15.76	15.55	-6	10,592	-0.06%
2021/07/01	6	16.00	36	16.03	15.55	-30	10,497	-0.29%
2021/06/30	20	15.87	28	15.84	15.70	-8	10,303	-0.08%
2021/06/29	12	15.30	6	15.62	15.10	6	10,003	0.06%
2021/06/28	7	15.25	52	15.04	15.25	-45	9,491	-0.47%
2021/06/25	20	14.67	22	14.73	14.55	-2	9,329	-0.02%
2021/06/24	10	14.75	13	14.64	14.70	-3	9,310	-0.03%
2021/06/22	0	0.00	3	14.33	14.35	-3	9,288	-0.03%
2021/06/21	0	0.00	4	13.90	14.00	-4	9,230	-0.04%
2021/06/18	0	0.00	25	14.29	14.05	-25	9,184	-0.27%
2021/06/17	0	0.00	1	14.20	14.20	-1	9,134	-0.01%
2021/06/16	4	14.10	48	14.17	14.05	-44	9,110	-0.48%
2021/06/15	1	13.90	15	14.33	14.50	-14	9,021	-0.16%
2021/06/11	12	13.97	35	14.03	13.75	-23	8,852	-0.26%
2021/06/10	15	13.45	24	13.50	13.45	-9	8,676	-0.10%
2021/06/09	3	13.73	3	13.50	13.50	0	8,659	0.00%
2021/06/08	1	13.75	5	13.90	13.80	-4	8,636	-0.05%
2021/06/07	0	0.00	1	13.50	13.45	-1	8,592	-0.01%
2021/06/04	7	13.70	1	14.00	13.65	6	8,538	0.07%
2021/06/03	52	13.89	50	13.70	13.80	2	8,487	0.02%
2021/06/02	26	13.57	1	13.70	13.90	25	8,423	0.30%
2021/06/01	7	13.13	17	13.10	13.20	-10	8,225	-0.12%
2021/05/31	14	13.41	22.1	13.28	13.15	-8.1	8,200	-0.10%
2021/05/28	22.1	13.36	58	13.25	13.45	-35.9	8,111	-0.44%
2021/05/27	1	12.75	3	12.72	12.65	-2	7,819	-0.03%
2021/05/26	7	12.73	2	12.65	12.85	5	7,818	0.06%
2021/05/25	17	12.79	0	0.00	12.80	17	7,783	0.22%
2021/05/24	13	13.10	2	12.95	12.95	11	7,741	0.14%
2021/05/21	46	12.77	10	12.70	12.90	36	7,725	0.47%
2021/05/20	12	12.50	0	0.00	12.45	12	7,669	0.16%
2021/05/19	24	12.79	5	12.70	12.75	19	7,637	0.25%
2021/05/18	13	12.56	12	12.52	13.00	1	7,579	0.01%
2021/05/17	1	12.20	0	0.00	11.85	1	7,438	0.01%
2021/05/14	18	12.95	11	12.65	12.55	7	7,316	0.10%
2021/05/13	48	12.98	3	12.90	12.70	45	7,205	0.62%
2021/05/12	14	13.93	26	13.85	13.75	-12	7,015	-0.17%
2021/05/11	44	15.59	2	15.68	15.25	42	6,832	0.61%
2021/05/10	12	15.42	8	15.81	16.25	4	6,538	0.06%
2021/05/07	10	14.70	6	14.89	14.90	4	6,049	0.07%
2021/05/06	1	15.10	18	14.68	14.90	-17	5,984	-0.28%
2021/05/05	7	14.89	40	15.00	14.95	-33	5,842	-0.56%
2021/05/04	45	14.65	9	14.72	14.30	36	5,607	0.64%
2021/05/03	7	15.36	6	15.29	15.20	1	5,368	0.02%
2021/04/29	27	15.51	22	15.78	15.40	5	5,275	0.09%
2021/04/28	1.5	15.93	34	16.00	15.90	-32.5	5,190	-0.63%
2021/04/27	2	15.38	5	15.54	15.60	-3	5,008	-0.06%
2021/04/26	3	15.18	3	15.25	15.20	0	4,900	0.00%
2021/04/23	19.5	15.20	8	15.31	15.20	11.5	4,825	0.24%
2021/04/22	38.1	15.92	24	15.73	15.70	14.1	4,645	0.30%
2021/04/21	31	15.33	10	15.39	15.55	21	4,099	0.51%
2021/04/20	54	15.34	28	15.28	15.50	26	3,934	0.66%
2021/04/19	69	15.43	107	15.03	15.70	-38	3,612	-1.05%	大賣/
2021/04/16	4	14.21	15	14.16	14.30	-11	3,160	-0.35%
2021/04/15	7	13.51	95	13.48	13.80	-88	2,946	-2.99%
2021/04/14	52	13.30	14	13.53	13.30	38	2,819	1.35%
2021/04/13	15	13.18	2	13.00	13.00	13	2,631	0.49%
2021/04/12	14	13.28	266	13.22	13.20	-252	2,529	-9.96%	大賣/鉅額交易
2021/04/09	2	12.50	57	12.70	12.75	-55	2,306	-2.38%
2021/04/08	1	12.55	0	0.00	12.50	1	2,209	0.05%
2021/04/07	20	12.25	12	12.25	12.30	8	2,147	0.37%
2021/04/06	48	12.29	9	12.26	12.25	39	2,147	1.82%
2021/04/01	0	0.00	12	11.94	12.00	-12	2,094	-0.57%
2021/03/31	1	11.95	2	11.85	11.95	-1	2,083	-0.05%
2021/03/30	91	11.97	6	11.99	12.00	85	2,077	4.09%
2021/03/29	10	12.00	2.1	12.10	12.05	7.9	2,086	0.38%
2021/03/26	3	12.12	11	12.10	12.05	-8	2,173	-0.37%
2021/03/25	2	11.93	23	11.90	11.95	-21	2,410	-0.87%
2021/03/24	8	11.75	23	11.73	11.75	-15	2,359	-0.64%
2021/03/23	21	11.35	0	0.00	11.40	21	2,259	0.93%
2021/03/22	1	11.25	0	0.00	11.30	1	2,289	0.04%
2021/03/16	6	11.34	10	11.35	11.35	-4	2,346	-0.17%
2021/03/11	1	11.45	2	11.45	11.45	-1	2,352	-0.04%
2021/03/10	0	0.00	32	11.35	11.35	-32	2,358	-1.36%
2021/03/09	0	0.00	10	11.31	11.40	-10	2,372	-0.42%
2021/03/08	5	11.10	0	0.00	11.15	5	2,351	0.21%
2021/03/05	0	0.00	2	11.05	11.10	-2	2,386	-0.08%
2021/03/04	1.1	11.10	0	0.00	11.15	1.1	2,455	0.04%
2021/03/03	1	11.20	7	11.16	11.25	-6	2,504	-0.24%
2021/02/26	2	10.90	0	0.00	10.95	2	2,488	0.08%
2021/02/25	0	0.00	3	11.15	11.15	-3	2,476	-0.12%
2021/02/24	5	11.16	0	0.00	11.15	5	2,495	0.20%
2021/02/23	13	11.19	0	0.00	11.25	13	2,486	0.52%
2021/02/22	2	11.03	10	11.05	11.10	-8	2,485	-0.32%
2021/02/19	0	0.00	2	10.80	10.90	-2	2,511	-0.08%
2021/02/18	16	10.68	4	10.75	10.90	12	2,562	0.47%
2021/02/17	2	10.55	0.1	10.50	10.60	1.9	2,550	0.07%
2021/02/03	1	10.15	0	0.00	10.25	1	2,624	0.04%
2021/01/29	1	10.20	0	0.00	10.20	1	2,609	0.04%
2021/01/28	5	10.20	0	0.00	10.25	5	2,600	0.19%
2021/01/27	0	0.00	0.5	10.25	10.30	-0.5	2,588	-0.02%
2021/01/25	3	10.30	0	0.00	10.35	3	2,575	0.12%
2021/01/22	2	10.20	0	0.00	10.25	2	2,588	0.08%
2021/01/21	5	10.30	0	0.00	10.25	5	2,578	0.19%
2021/01/20	21	10.32	0	0.00	10.20	21	2,550	0.82%
2021/01/19	2	10.75	15	10.68	10.65	-13	2,499	-0.52%
2021/01/18	7	10.60	10	10.60	10.65	-3	2,514	-0.12%
2021/01/15	22	11.00	0	0.00	10.90	22	2,490	0.88%
2021/01/14	5	11.30	10	11.25	11.30	-5	2,427	-0.21%
2021/01/12	7	11.28	0	0.00	11.20	7	2,416	0.29%
2021/01/08	10	11.45	0	0.00	11.50	10	2,357	0.42%
2021/01/07	1.1	11.46	0	0.00	11.40	1.1	2,313	0.05%
2021/01/06	150.1	11.58	0	0.00	11.50	150.1	2,287	6.56%	大買/鉅額交易
2021/01/05	64	11.80	0	0.00	11.95	64	2,237	2.86%
2021/01/04	101	11.80	0	0.00	11.90	101	2,212	4.56%	大買/鉅額交易
2020/12/31	10	11.90	0	0.00	11.85	10	2,191	0.46%
2020/12/30	1.1	11.91	1	12.10	11.95	0.1	2,208	0.00%
2020/12/29	0	0.00	1	12.10	11.90	-1	2,162	-0.05%
2020/12/28	0	0.00	10	12.00	11.95	-10	2,138	-0.47%
2020/12/25	0.1	11.75	0	0.00	11.70	0.1	2,090	0.00%
2020/12/24	2	11.65	0	0.00	11.65	2	2,083	0.10%
2020/12/23	11	11.50	0	0.00	11.55	11	2,075	0.53%
2020/12/22	21	12.02	29	11.84	11.85	-8	2,056	-0.39%
2020/12/21	20	12.11	130	12.02	12.30	-110	2,005	-5.48%	大賣/鉅額交易
2020/12/16	0	0.00	4	11.25	11.35	-4	1,883	-0.21%
2020/12/15	9	10.98	0	0.00	11.05	9	1,931	0.47%
2020/12/11	5	11.02	0	0.00	11.00	5	2,071	0.24%
2020/12/08	2	11.30	0	0.00	11.35	2	2,050	0.10%
2020/12/04	6	11.22	5	11.30	11.30	1	2,125	0.05%
2020/12/03	1	11.40	7	11.41	11.25	-6	2,120	-0.28%
2020/12/02	5	11.40	0	0.00	11.40	5	2,154	0.23%
2020/12/01	2	11.40	0	0.00	11.45	2	2,155	0.09%
2020/11/30	4	11.65	4	11.65	11.65	0	2,125	0.00%
2020/11/27	1	11.25	3	11.48	11.50	-2	2,081	-0.10%
2020/11/24	5	11.09	0	0.00	11.05	5	2,031	0.25%
2020/11/23	10	11.19	0	0.00	11.20	10	2,025	0.49%
2020/11/19	8	11.14	0	0.00	11.10	8	2,025	0.40%
2020/11/18	0	0.00	14	11.14	11.20	-14	2,020	-0.69%
2020/11/17	5	10.95	0	0.00	10.95	5	2,017	0.25%
2020/11/16	0	0.00	1	10.90	10.95	-1	2,010	-0.05%
2020/11/13	0.1	10.90	8	10.80	10.80	-7.9	2,024	-0.39%
2020/11/12	20	10.80	0	0.00	10.80	20	2,052	0.97%
2020/11/11	0	0.00	25	10.67	10.80	-25	2,052	-1.22%
2020/11/05	0	0.00	10	10.10	10.15	-10	2,039	-0.49%
2020/10/30	1	10.00	0	0.00	9.92	1	2,081	0.05%
2020/10/21	22	10.05	0	0.00	10.20	22	2,106	1.04%
2020/10/20	20	10.05	0	0.00	10.10	20	2,121	0.94%
2020/10/19	0	0.00	3	10.20	10.15	-3	2,126	-0.14%
2020/10/13	10	10.05	0	0.00	10.05	10	2,194	0.46%
2020/10/12	0	0.00	30	10.25	10.20	-30	2,232	-1.34%
2020/10/08	1	10.40	0	0.00	10.35	1	2,244	0.04%
2020/10/07	0	0.00	2	10.40	10.40	-2	2,236	-0.09%
2020/09/30	5	9.98	0	0.00	9.98	5	2,246	0.22%
2020/09/29	20	10.01	0	0.00	9.98	20	2,249	0.89%
2020/09/24	23	9.97	5	10.00	9.93	18	2,347	0.77%
2020/09/23	50	10.44	3	10.70	10.40	47	2,277	2.06%
2020/09/21	3	11.10	17	11.18	11.05	-14	2,182	-0.64%
2020/09/18	4	10.95	24	11.01	10.95	-20	2,118	-0.94%
2020/09/17	10	10.65	31	10.68	10.75	-21	2,031	-1.03%
2020/09/15	2	10.18	0	0.00	10.15	2	1,921	0.10%
2020/09/10	3	10.13	10	10.20	10.15	-7	1,961	-0.36%
2020/09/09	1	10.15	5	10.04	10.20	-4	1,964	-0.20%
2020/09/08	0	0.00	18	9.93	9.92	-18	1,883	-0.96%
2020/09/07	5	9.90	0	0.00	9.96	5	1,897	0.26%
2020/09/03	1	9.70	20	9.68	9.68	-19	1,877	-1.01%
2020/09/02	0	0.00	10	9.60	9.60	-10	1,880	-0.53%
2020/09/01	1	9.73	0	0.00	9.73	1	1,876	0.05%
2020/08/25	0	0.00	10	9.51	9.55	-10	1,885	-0.53%
2020/08/20	1	9.15	0	0.00	9.18	1	1,874	0.05%
2020/08/19	1	9.45	0	0.00	9.48	1	1,840	0.05%
2020/08/18	0	0.00	10	9.41	9.47	-10	1,821	-0.55%
2020/08/17	0	0.00	10	9.36	9.39	-10	1,805	-0.55%
2020/08/14	0.1	9.31	0	0.00	9.28	0.1	1,811	0.00%
2020/08/11	4	9.13	0	0.00	9.20	4	1,804	0.22%
2020/08/07	6	9.00	0	0.00	9.05	6	1,782	0.34%
2020/08/05	1	9.05	0	0.00	9.05	1	1,785	0.06%
2020/08/03	1	9.00	4	9.03	9.01	-3	1,805	-0.17%
2020/07/31	10	9.06	0	0.00	9.05	10	1,842	0.54%
2020/07/28	10	9.01	0	0.00	9.00	10	1,882	0.53%
2020/07/24	1	9.42	0	0.00	9.39	1	1,935	0.05%
2020/07/20	10.1	9.42	0	0.00	9.45	10.1	2,004	0.50%
2020/07/17	0	0.00	1	9.71	9.54	-1	1,997	-0.05%
2020/07/16	2	9.78	0	0.00	9.76	2	1,968	0.10%
2020/07/15	0	0.00	2	9.65	9.59	-2	1,925	-0.10%
2020/07/14	1	9.56	2	9.52	9.56	-1	1,936	-0.05%
2020/07/13	1	9.50	3	9.52	9.61	-2	1,951	-0.10%
2020/07/10	1	9.45	3	9.48	9.43	-2	1,963	-0.10%
2020/07/07	0	0.00	6	9.63	9.68	-6	1,958	-0.31%
2020/07/06	2	9.82	46	9.81	9.75	-44	1,960	-2.24%
2020/07/03	11	9.66	20	9.74	9.74	-9	1,935	-0.46%
2020/07/02	4	9.34	0	0.00	9.34	4	1,852	0.22%
2020/06/29	10	9.12	3	9.07	9.14	7	1,854	0.38%
2020/06/24	0	0.00	2	9.34	9.28	-2	1,845	-0.11%
2020/06/23	0	0.00	18	9.35	9.36	-18	1,858	-0.97%
2020/06/22	1	9.34	0	0.00	9.44	1	1,850	0.05%
2020/06/19	5	9.61	3	9.52	9.24	2	1,841	0.11%
2020/06/18	0	0.00	1	9.18	9.21	-1	1,773	-0.06%
2020/06/17	15	9.12	1	9.14	9.15	14	1,765	0.79%
2020/06/16	2	8.97	1	8.94	9.06	1	1,776	0.06%
2020/06/11	50	9.28	5	9.22	9.06	45	1,836	2.45%
2020/06/10	8	9.33	15	9.31	9.38	-7	1,834	-0.38%
2020/06/09	10	9.26	3	9.26	9.22	7	1,861	0.38%
2020/06/08	7	9.32	0	0.00	9.34	7	1,893	0.37%
2020/06/05	2	9.21	1	9.27	9.27	1	1,875	0.05%
2020/06/04	0	0.00	5	9.01	9.09	-5	1,861	-0.27%
2020/06/02	10	8.90	2	8.92	8.90	8	1,848	0.43%
2020/06/01	0	0.00	3	8.86	8.88	-3	1,846	-0.16%
2020/05/27	0	0.00	15	8.72	8.81	-15	1,833	-0.82%
2020/05/26	5	8.65	225	8.65	8.63	-220	1,800	-12.22%	大賣/鉅額交易
2020/05/25	190	8.53	0	0.00	8.59	190	1,773	10.71%	大買/鉅額交易
2020/05/22	35	8.66	13	8.67	8.63	22	1,746	1.26%
2020/05/21	5	8.68	4	8.72	8.67	1	1,730	0.06%
2020/05/18	6	8.63	0	0.00	8.63	6	1,656	0.36%
2020/05/15	3	8.57	0	0.00	8.55	3	1,654	0.18%
2020/05/14	0	0.00	7	8.64	8.56	-7	1,642	-0.43%
2020/05/13	10	8.74	0	0.00	8.75	10	1,615	0.62%
2020/05/12	21	8.82	0	0.00	8.84	21	1,604	1.31%
2020/05/08	3	8.79	0	0.00	8.79	3	1,565	0.19%
2020/05/07	2	8.76	0	0.00	8.75	2	1,560	0.13%
2020/05/06	16	8.80	0	0.00	8.77	16	1,514	1.06%
2020/05/05	7	8.93	0	0.00	8.89	7	1,489	0.47%
2020/05/04	12	8.96	0	0.00	8.89	12	1,483	0.81%
2020/04/30	1	9.02	5	9.14	9.19	-4	1,462	-0.27%
2020/04/29	1	8.88	0	0.00	8.99	1	1,440	0.07%
2020/04/27	5	8.58	0	0.00	8.59	5	1,380	0.36%
2020/04/24	10	8.67	1	8.67	8.64	9	1,294	0.70%
2020/04/23	1	8.70	0	0.00	8.68	1	1,291	0.08%
2020/04/22	20	8.52	0	0.00	8.60	20	1,288	1.55%
2020/04/21	0	0.00	30	8.84	8.64	-30	1,284	-2.34%
2020/04/20	10	8.95	0	0.00	8.94	10	1,290	0.77%
2020/04/17	4	9.00	4	9.04	8.86	0	1,286	0.00%
2020/04/16	10	8.79	0	0.00	8.77	10	1,259	0.79%
2020/04/15	31	8.98	0	0.00	9.00	31	1,255	2.47%
2020/04/14	1	8.67	0	0.00	8.63	1	1,230	0.08%
2020/04/13	5	8.58	0	0.00	8.57	5	1,223	0.41%
2020/04/10	7	8.44	0	0.00	8.65	7	1,214	0.58%
2020/03/31	1	8.00	4	8.01	8.00	-3	1,134	-0.26%
2020/03/30	7	7.87	0	0.00	8.00	7	1,115	0.63%
2020/03/24	0	0.00	1	7.88	7.86	-1	1,219	-0.08%
2020/03/20	0	0.00	9	7.77	7.92	-9	1,203	-0.75%
2020/03/19	0	0.00	10	7.42	7.43	-10	1,179	-0.85%
2020/03/17	50	8.28	4	8.65	8.20	46	1,106	4.16%
2020/03/16	1	9.02	0	0.00	8.91	1	1,049	0.10%
2020/03/13	5	9.11	1	9.11	9.20	4	1,013	0.39%
2020/03/12	63	9.83	8	9.91	9.85	55	971	5.66%
2020/03/11	0	0.00	2	10.20	10.15	-2	918	-0.22%
2020/03/10	0	0.00	5	10.25	10.25	-5	913	-0.55%
2020/03/09	120	10.41	0	0.00	10.40	120	893	13.43%	大買/鉅額交易
2020/02/27	1	10.70	0	0.00	10.70	1	844	0.12%
2020/02/26	1	10.85	0	0.00	10.80	1	834	0.12%
2020/02/25	10	10.80	0	0.00	10.85	10	835	1.20%
2020/02/21	1	10.90	4.2	10.96	10.95	-3.2	831	-0.39%
2020/02/19	0	0.00	1	11.00	11.05	-1	836	-0.12%
2020/02/11	1	10.65	0	0.00	10.65	1	816	0.12%
2020/02/10	1	10.55	0	0.00	10.55	1	819	0.12%
2020/02/05	0	0.00	2	10.75	10.70	-2	812	-0.25%
2020/02/04	4	10.58	0	0.00	10.70	4	812	0.49%
2020/02/03	0	0.00	1	10.50	10.55	-1	805	-0.12%
2020/01/31	11	10.95	0	0.00	10.90	11	786	1.40%
2020/01/30	1	11.20	45	11.19	10.90	-44	775	-5.67%
2020/01/20	5	11.45	0	0.00	11.45	5	739	0.68%
2020/01/14	1	11.40	0	0.00	11.40	1	755	0.13%
2020/01/03	1	11.65	0	0.00	11.70	1	740	0.13%
2020/01/02	0	0.00	5	11.70	11.70	-5	753	-0.66%
2019/12/30	7	11.70	0	0.00	11.70	7	759	0.92%
2019/12/27	1	11.75	0	0.00	11.65	1	751	0.13%
2019/12/26	3	11.70	0	0.00	11.70	3	751	0.40%
2019/12/25	5	11.70	0	0.00	11.65	5	766	0.65%
2019/12/24	2	11.60	0	0.00	11.55	2	799	0.25%
2019/12/23	4	11.58	0	0.00	11.60	4	848	0.47%
2019/12/20	2	11.73	0	0.00	11.55	2	827	0.24%
2019/12/19	1	11.90	1	11.95	11.90	0	731	0.00%
2019/12/16	5	12.00	5	11.95	11.90	0	790	0.00%
2019/12/11	1	11.85	0	0.00	11.85	1	811	0.12%
2019/12/10	1	11.85	3	11.90	11.85	-2	815	-0.25%
2019/12/09	2	11.85	0	0.00	11.85	2	835	0.24%
2019/12/06	0	0.00	36	11.80	11.80	-36	844	-4.26%
2019/12/05	0	0.00	22	11.85	11.85	-22	847	-2.59%
2019/12/03	13	11.87	0	0.00	11.85	13	864	1.50%
2019/11/29	1	11.90	0	0.00	11.95	1	877	0.11%
2019/11/28	8	12.00	0	0.00	11.95	8	892	0.90%
2019/11/27	10	12.00	0	0.00	12.05	10	909	1.10%
2019/11/25	10	12.00	0	0.00	12.00	10	949	1.05%
2019/11/22	1	11.90	0	0.00	11.95	1	962	0.10%
2019/11/21	0	0.00	1	11.90	11.90	-1	963	-0.10%
2019/11/20	25	12.01	0	0.00	12.00	25	966	2.59%
2019/11/19	20	12.05	0	0.00	12.05	20	966	2.07%
2019/11/14	2	11.85	0	0.00	11.90	2	962	0.21%
2019/11/12	1	11.90	0	0.00	11.95	1	970	0.10%
2019/11/11	1	11.90	0	0.00	11.85	1	972	0.10%
2019/11/08	0	0.00	2	12.00	12.00	-2	966	-0.21%
2019/11/07	5	12.05	0	0.00	12.05	5	964	0.52%
2019/11/06	1	12.10	7	12.04	12.05	-6	959	-0.63%
2019/11/04	0	0.00	1	12.10	12.15	-1	967	-0.10%
2019/10/28	0.1	12.15	0	0.00	12.20	0.1	972	0.01%
2019/10/24	2	12.10	0	0.00	12.20	2	971	0.21%
2019/10/17	1	11.95	0	0.00	11.95	1	956	0.10%
2019/10/16	1	11.85	0	0.00	11.90	1	958	0.10%
2019/10/14	0	0.00	3	11.85	11.80	-3	967	-0.31%
2019/10/08	8	11.91	4	11.90	11.95	4	998	0.40%
2019/09/27	5	11.85	0	0.00	11.85	5	1,142	0.44%
2019/09/26	4	11.91	0	0.00	11.95	4	1,116	0.36%
2019/09/25	2	12.03	0	0.00	12.05	2	1,069	0.19%
2019/09/23	2	12.00	0	0.00	12.05	2	1,048	0.19%
2019/09/20	4	12.01	0	0.00	12.00	4	1,042	0.38%
2019/09/19	3	12.05	0	0.00	12.05	3	1,023	0.29%
2019/09/18	3	12.05	0	0.00	12.10	3	1,023	0.29%
2019/09/17	2	12.10	0	0.00	12.10	2	1,042	0.19%
2019/09/16	1	12.10	30	12.15	12.15	-29	1,105	-2.62%
2019/09/10	2	12.15	0	0.00	12.10	2	1,082	0.18%
2019/09/06	2	12.10	0	0.00	12.10	2	1,057	0.19%
2019/09/03	3	12.02	0	0.00	12.05	3	1,024	0.29%
2019/09/02	1	12.00	0	0.00	12.05	1	1,015	0.10%
2019/08/30	1	12.00	1	12.05	12.15	0	1,000	0.00%
2019/08/29	1	11.95	0	0.00	12.00	1	987	0.10%
2019/08/28	2	12.10	0	0.00	12.10	2	961	0.21%
2019/08/21	0.2	12.30	0	0.00	12.30	0.2	961	0.02%
2019/08/15	0.1	12.15	0	0.00	12.15	0.1	969	0.01%
2019/08/13	1	12.15	0	0.00	12.15	1	989	0.10%
2019/08/07	4	12.15	0	0.00	12.10	4	1,000	0.40%
2019/08/06	2	12.10	0	0.00	12.15	2	1,006	0.20%
2019/07/31	3	12.45	0	0.00	12.45	3	1,025	0.29%
2019/07/29	10	12.55	0	0.00	12.55	10	1,029	0.97%
2019/07/23	2	12.50	0	0.00	12.50	2	1,025	0.20%
2019/07/16	0	0.00	10	12.80	12.75	-10	1,023	-0.98%
2019/07/12	0	0.00	5	13.35	13.25	-5	1,069	-0.47%
2019/07/11	0	0.00	5	13.40	13.35	-5	1,091	-0.46%
2019/07/10	0	0.00	12	13.36	13.40	-12	1,103	-1.09%
2019/07/08	10	13.20	0	0.00	13.15	10	1,102	0.91%
2019/07/05	6	13.00	0	0.00	13.00	6	1,049	0.57%
2019/07/04	10	13.05	0	0.00	13.05	10	1,045	0.96%
2019/07/02	0	0.00	1	13.00	13.00	-1	1,024	-0.10%
2019/07/01	5	12.95	6	12.93	12.95	-1	1,001	-0.10%
2019/06/25	1	12.90	0	0.00	12.95	1	982	0.10%
2019/06/24	9	13.00	0	0.00	13.00	9	966	0.93%
2019/06/21	1	12.80	7	12.71	12.90	-6	929	-0.65%
2019/06/11	0.2	12.35	0	0.00	12.40	0.2	877	0.02%
2019/06/04	2	12.45	0	0.00	12.45	2	869	0.23%
2019/06/03	1	12.55	0	0.00	12.55	1	875	0.11%
2019/05/29	1	12.45	0	0.00	12.40	1	883	0.11%
2019/05/28	1	12.45	0	0.00	12.45	1	880	0.11%
2019/05/27	1	12.60	3	12.65	12.60	-2	876	-0.23%
2019/05/23	2	12.40	0	0.00	12.50	2	884	0.23%
2019/05/17	4	12.30	1	12.30	12.30	3	904	0.33%
2019/05/16	3	12.40	0.2	12.50	12.30	2.8	911	0.30%
2019/05/09	1	12.40	0	0.00	12.45	1	902	0.11%
2019/05/07	1	12.60	2	12.60	12.55	-1	915	-0.11%
2019/05/02	12	12.51	0	0.00	12.50	12	913	1.31%
2019/04/29	7	12.49	0	0.00	12.55	7	917	0.76%
2019/04/26	1	12.55	0	0.00	12.55	1	912	0.11%
2019/04/24	5	12.55	0	0.00	12.55	5	924	0.54%
2019/04/23	1	12.50	0	0.00	12.50	1	938	0.11%
2019/04/22	15	12.55	0	0.00	12.50	15	941	1.59%
2019/04/19	1	12.60	0	0.00	12.60	1	940	0.11%
2019/04/17	5	12.51	0	0.00	12.45	5	906	0.55%
2019/04/16	0	0.00	22	12.57	12.60	-22	867	-2.54%
2019/04/15	1	12.50	10	12.65	12.60	-9	837	-1.08%
2019/04/12	4	12.83	0	0.00	12.85	4	784	0.51%
2019/04/09	6	13.03	0	0.00	13.00	6	752	0.80%
2019/04/03	0	0.00	6	12.95	12.95	-6	750	-0.80%
2019/04/02	9	12.93	0	0.00	12.95	9	752	1.20%
2019/04/01	3	13.00	0	0.00	13.00	3	771	0.39%
2019/03/15	1	12.90	0	0.00	12.90	1	781	0.13%
2019/03/14	1	13.00	0	0.00	13.00	1	777	0.13%
2019/03/11	2	13.00	0	0.00	13.00	2	800	0.25%
2019/03/08	6	13.09	0	0.00	13.05	6	815	0.74%
2019/03/07	3	13.23	1	13.30	13.20	2	824	0.24%
2019/03/06	2	13.30	0	0.00	13.30	2	824	0.24%
2019/03/05	4	13.30	0	0.00	13.35	4	827	0.48%
2019/02/26	8	13.45	10	13.50	13.45	-2	855	-0.23%
2019/02/25	0	0.00	5	13.51	13.55	-5	858	-0.58%
2019/02/19	0	0.00	8	13.31	13.30	-8	844	-0.95%
2019/02/14	4	13.25	0	0.00	13.20	4	838	0.48%
2019/02/13	0	0.00	5	13.20	13.20	-5	868	-0.58%
2019/02/12	2	13.10	2	13.15	13.15	0	888	0.00%
2019/01/29	0	0.00	10	13.00	13.00	-10	896	-1.12%
2019/01/25	10	12.87	0	0.00	12.85	10	883	1.13%
2019/01/24	0	0.00	1	12.80	12.95	-1	878	-0.11%
2019/01/23	0	0.00	6	12.70	12.75	-6	874	-0.69%
2019/01/18	0	0.00	3	12.70	12.75	-3	910	-0.33%
2019/01/17	0	0.00	15	12.83	12.80	-15	926	-1.62%
2019/01/16	10	12.75	0	0.00	12.80	10	943	1.06%
2019/01/14	0	0.00	5	12.60	12.60	-5	931	-0.54%
2019/01/11	10	12.50	0	0.00	12.50	10	936	1.07%
2019/01/09	0	0.00	2	12.50	12.45	-2	936	-0.21%
2019/01/07	3	12.15	0	0.00	12.25	3	969	0.31%
2018/12/25	0	0.00	10	12.10	12.15	-10	1,211	-0.83%
2018/12/24	5	12.18	0	0.00	12.10	5	1,275	0.39%
2018/12/21	2	12.20	0	0.00	12.20	2	1,336	0.15%
2018/12/19	1	12.25	0	0.00	12.25	1	1,405	0.07%
2018/12/18	1	12.25	0	0.00	12.25	1	1,432	0.07%
2018/12/17	1	12.40	0	0.00	12.40	1	1,499	0.07%
2018/12/14	0	0.00	60	12.45	12.45	-60	1,648	-3.64%
2018/12/13	1	12.35	0	0.00	12.45	1	1,802	0.06%
2018/12/12	5	12.37	0	0.00	12.30	5	1,822	0.27%
2018/12/10	2	12.25	0	0.00	12.35	2	1,842	0.11%
2018/12/06	6	12.34	0	0.00	12.30	6	1,892	0.32%
2018/12/05	11	12.60	0	0.00	12.55	11	1,901	0.58%
2018/12/03	2	12.68	5	12.70	12.75	-3	1,955	-0.15%
2018/11/28	1	12.30	1	12.45	12.50	0	1,941	0.00%
2018/11/27	1	12.20	0	0.00	12.25	1	1,946	0.05%
2018/11/26	1	12.35	4	12.38	12.35	-3	1,949	-0.15%
2018/11/23	5	12.33	0	0.00	12.20	5	1,950	0.26%
2018/11/22	10	12.40	0	0.00	12.40	10	1,929	0.52%
2018/11/21	5	12.45	0	0.00	12.45	5	1,935	0.26%
2018/11/16	1	12.50	0	0.00	12.55	1	1,949	0.05%
2018/11/09	14	12.97	6	12.87	12.85	8	2,059	0.39%
2018/11/08	2	13.20	0	0.00	13.20	2	2,262	0.09%
2018/10/23	1	13.10	0	0.00	13.15	1	2,457	0.04%
2018/10/17	0	0.00	5	13.40	13.30	-5	2,451	-0.20%
2018/10/16	10	13.22	0	0.00	13.25	10	2,436	0.41%
2018/10/15	4	13.53	9	13.48	13.35	-5	2,407	-0.21%
2018/10/12	1	13.25	7	13.30	13.40	-6	2,374	-0.25%
2018/10/11	6	13.33	8	13.31	13.25	-2	2,347	-0.09%
2018/10/09	5	13.90	5	13.90	13.90	0	2,285	0.00%
2018/10/08	1	13.90	0	0.00	13.90	1	2,267	0.04%
2018/10/05	12	14.40	6	14.12	14.10	6	2,236	0.27%
2018/10/04	4.1	14.50	1	14.50	14.45	3.1	2,187	0.14%
2018/10/02	0	0.00	20	14.65	14.55	-20	2,134	-0.94%
2018/10/01	0	0.00	18	14.36	14.60	-18	2,073	-0.87%
2018/09/28	0	0.00	2	14.15	14.25	-2	2,033	-0.10%
2018/09/27	6	14.10	2	14.15	14.15	4	2,030	0.20%
2018/09/26	5	14.37	3	14.35	14.40	2	1,976	0.10%
2018/09/25	5	14.40	0	0.00	14.30	5	1,975	0.25%
2018/09/21	6	14.31	10	14.37	14.50	-4	1,943	-0.21%
2018/09/20	3	14.37	6	14.57	14.40	-3	1,886	-0.16%
2018/09/19	22	13.98	36	14.03	14.15	-14	1,752	-0.80%
2018/09/18	0	0.00	5	13.60	13.60	-5	1,595	-0.31%
2018/09/17	0.1	13.55	6	13.59	13.55	-5.9	1,580	-0.37%
2018/09/11	19	13.50	3	13.55	13.55	16	1,537	1.04%
2018/09/05	0	0.00	4	13.53	13.50	-4	1,488	-0.27%
2018/09/04	0	0.00	8	13.55	13.55	-8	1,492	-0.54%
2018/09/03	1	13.55	0	0.00	13.55	1	1,490	0.07%
2018/08/31	9	13.58	5	13.55	13.50	4	1,476	0.27%
2018/08/30	4	13.55	0	0.00	13.50	4	1,472	0.27%
2018/08/28	0.5	13.50	0	0.00	13.55	0.5	1,485	0.03%
2018/08/22	8	13.60	0	0.00	13.65	8	1,511	0.53%
2018/08/21	3	13.60	0	0.00	13.55	3	1,488	0.20%
2018/08/20	2	13.60	0	0.00	13.60	2	1,466	0.14%
2018/08/17	5	13.55	2	13.50	13.55	3	1,424	0.21%
2018/08/16	3	13.20	5	13.25	13.30	-2	1,381	-0.14%
2018/08/15	119	13.54	19	13.55	13.20	100	1,346	7.43%	大買/
2018/08/14	0	0.00	5	13.10	13.20	-5	1,119	-0.45%
2018/08/13	2	13.18	0	0.00	13.05	2	1,093	0.18%
2018/08/10	1	13.25	5	13.15	13.25	-4	1,055	-0.38%
2018/08/09	1	13.00	0	0.00	13.00	1	1,007	0.10%
2018/08/08	1	12.90	0	0.00	12.95	1	998	0.10%
2018/08/06	6	12.98	0	0.00	12.90	6	1,004	0.60%
2018/08/03	2	12.95	6	12.95	12.90	-4	990	-0.40%
2018/07/31	1	12.65	0	0.00	12.55	1	914	0.11%
2018/07/27	3	12.50	0	0.00	12.50	3	898	0.33%
2018/07/25	0	0.00	3	12.27	12.30	-3	879	-0.34%
2018/07/20	1	12.20	0	0.00	12.25	1	898	0.11%
2018/07/19	2	12.20	0	0.00	12.20	2	914	0.22%
2018/07/17	0	0.00	2	12.15	12.10	-2	911	-0.22%
2018/07/16	2	12.20	0	0.00	12.20	2	912	0.22%
2018/07/13	0	0.00	2	12.15	12.10	-2	910	-0.22%
2018/07/12	2	12.10	0	0.00	12.10	2	917	0.22%
2018/07/10	2	12.05	0	0.00	12.00	2	938	0.21%
2018/07/09	1	12.10	0	0.00	12.05	1	948	0.11%
2018/07/06	1	12.40	0	0.00	12.40	1	946	0.11%
2018/07/05	1	12.55	5	12.60	12.45	-4	931	-0.43%
2018/06/29	20	12.50	0	0.00	12.55	20	1,001	2.00%
2018/06/28	1	12.50	0	0.00	12.50	1	983	0.10%
2018/06/27	0	0.00	30	12.60	12.60	-30	966	-3.10%
2018/06/26	1	12.60	0	0.00	12.65	1	970	0.10%
2018/06/21	30	12.60	0	0.00	12.55	30	941	3.19%
2018/06/14	13	12.66	0	0.00	12.65	13	915	1.42%
2018/06/05	10	12.85	60	12.87	12.95	-50	1,004	-4.98%
2018/06/04	1	12.90	0	0.00	12.85	1	986	0.10%
2018/05/30	2	12.60	0	0.00	12.65	2	920	0.22%
2018/05/21	0	0.00	0.1	12.70	12.70	-0.1	909	-0.01%
2018/05/15	3	12.70	0	0.00	12.70	3	903	0.33%
2018/05/14	0	0.00	1	12.75	12.90	-1	923	-0.11%
2018/05/11	1	12.55	27	12.57	12.60	-26	907	-2.87%
2018/05/10	0	0.00	0.4	12.50	12.50	-0.4	895	-0.05%
2018/05/09	0	0.00	29	12.50	12.50	-29	889	-3.26%
2018/05/08	0	0.00	10	12.55	12.60	-10	885	-1.13%
2018/05/07	1	12.65	8	12.63	12.60	-7	882	-0.79%
2018/05/04	0	0.00	4	12.70	12.60	-4	880	-0.45%
2018/05/03	40	12.66	90	12.70	12.60	-50	877	-5.70%
2018/05/02	3	12.70	2	12.75	12.70	1	875	0.11%
2018/04/30	10	12.65	88	12.70	12.60	-78	875	-8.90%
2018/04/27	20	12.70	0	0.00	12.70	20	871	2.29%
2018/04/26	10	12.75	0	0.00	12.75	10	870	1.15%
2018/04/25	3	12.70	0	0.00	12.80	3	863	0.35%
2018/04/24	5	12.82	0	0.00	12.80	5	857	0.58%
2018/04/23	5	12.90	0	0.00	12.90	5	856	0.58%
2018/04/18	9	12.90	0	0.00	12.90	9	858	1.05%
2018/04/17	1	13.00	0	0.00	12.90	1	855	0.12%
2018/04/16	4	13.05	0	0.00	13.00	4	847	0.47%
2018/04/13	4	13.10	0	0.00	13.05	4	836	0.48%
2018/04/10	19	13.11	0	0.00	13.10	19	832	2.28%
2018/04/02	4	13.05	0	0.00	13.05	4	788	0.51%
2018/03/29	10	13.05	0	0.00	13.00	10	790	1.27%
2018/03/28	15	13.04	0	0.00	13.00	15	786	1.91%
2018/03/21	8	13.05	0	0.00	13.00	8	799	1.00%
2018/03/20	10	13.05	0.1	13.05	13.15	9.9	797	1.24%
2018/03/19	1	13.10	0	0.00	13.05	1	806	0.12%
2018/03/08	0	0.00	43	13.35	13.45	-43	702	-6.12%
2018/03/05	1	13.40	0	0.00	13.45	1	719	0.14%
2018/03/01	0	0.00	10	13.50	13.60	-10	715	-1.40%
2018/02/27	2	13.50	0	0.00	13.50	2	711	0.28%
2018/02/26	2	13.43	0	0.00	13.45	2	713	0.28%
2018/02/21	0	0.00	3	13.25	13.30	-3	734	-0.41%
2018/02/12	1	13.10	0	0.00	13.15	1	727	0.14%
2018/02/09	5	12.90	0	0.00	13.10	5	728	0.69%
2018/02/07	1	13.15	0	0.00	13.10	1	715	0.14%
2018/02/06	16	13.25	9	13.17	13.20	7	720	0.97%
2018/01/31	1	13.90	0	0.00	13.85	1	727	0.14%
2018/01/29	1	13.90	0	0.00	13.90	1	736	0.14%
2018/01/25	1	13.90	0	0.00	13.90	1	746	0.13%
2018/01/23	1	13.85	0	0.00	13.90	1	761	0.13%
2018/01/22	0	0.00	5	13.90	13.85	-5	765	-0.65%
2018/01/18	0	0.00	4	14.05	14.00	-4	780	-0.51%
2018/01/15	0	0.00	71	14.00	13.90	-71	785	-9.04%
2018/01/12	2	13.90	0	0.00	14.00	2	806	0.25%
2018/01/11	2	13.95	2	14.05	14.00	0	808	0.00%
2018/01/08	13	14.08	0	0.00	14.05	13	813	1.60%
2018/01/05	4	13.98	0	0.00	14.05	4	822	0.49%
2018/01/04	2	14.05	0	0.00	14.10	2	905	0.22%
2018/01/03	3	14.10	50	14.16	14.10	-47	921	-5.10%
2018/01/02	1	13.95	0	0.00	14.00	1	866	0.12%