統一實 (9907)-元大-四維券商分點個股進出

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
15.30
漲跌
▲0.05
漲幅
+0.33%
成交量
1,162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－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維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
2024/06/13	0	0.00	0.6	15.25	15.25	-0.6	2,017	-0.03%
2024/06/12	0.1	15.10	0	0.00	15.10	0.1	2,059	0.01%
2024/06/11	2	15.15	1	15.20	15.15	1	2,100	0.05%
2024/06/07	0	0.00	0.3	14.80	14.70	-0.3	2,054	-0.01%
2024/06/05	0	0.00	2	14.75	14.75	-2	2,049	-0.10%
2024/05/27	0	0.00	1	14.90	14.85	-1	2,299	-0.04%
2024/05/20	0	0.00	20	15.44	15.45	-20	2,321	-0.86%
2024/05/16	0	0.00	2	15.15	15.30	-2	2,318	-0.09%
2024/05/13	0	0.00	2	15.00	15.05	-2	2,295	-0.09%
2024/05/03	1.3	15.20	1	15.10	15.10	0.3	2,276	0.01%
2024/04/30	1	14.85	0	0.00	14.95	1	2,218	0.05%
2024/04/29	1	14.80	0	0.00	14.95	1	2,219	0.05%
2024/04/26	1	14.65	0	0.00	14.75	1	2,203	0.05%
2024/04/25	1	14.65	0	0.00	14.65	1	2,206	0.05%
2024/04/22	0	0.00	7.3	14.81	14.80	-7.3	2,242	-0.33%
2024/04/18	0	0.00	1	14.65	14.65	-1	2,171	-0.05%
2024/04/17	0	0.00	0.2	14.50	14.50	-0.2	2,164	-0.01%
2024/04/15	0	0.00	1	14.65	14.50	-1	2,155	-0.05%
2024/04/12	0	0.00	4	14.66	14.70	-4	2,151	-0.19%
2024/04/11	0	0.00	1.3	14.60	14.60	-1.3	2,140	-0.06%
2024/04/10	0	0.00	2.7	14.53	14.50	-2.7	2,125	-0.13%
2024/04/09	2	14.30	0.3	14.50	14.60	1.7	2,116	0.08%
2024/04/08	1	14.30	0	0.00	14.30	1	2,109	0.05%
2024/04/02	0	0.00	0.4	14.40	14.40	-0.4	2,086	-0.02%
2024/04/01	3	14.30	1	14.45	14.55	2	2,086	0.10%
2024/03/27	1	14.25	0	0.00	14.30	1	2,042	0.05%
2024/03/26	1	14.35	0	0.00	14.30	1	2,026	0.05%
2024/03/25	1	14.35	0	0.00	14.35	1	1,976	0.05%
2024/03/22	1	14.65	0	0.00	14.60	1	1,954	0.05%
2024/03/21	0	0.00	10	14.70	14.85	-10	1,924	-0.52%
2024/03/20	21	14.71	4.7	14.83	14.85	16.3	1,883	0.86%
2024/03/19	0	0.00	2	14.10	14.25	-2	1,715	-0.12%
2024/03/18	0.1	13.95	0	0.00	14.05	0.1	1,689	0.01%
2024/03/14	2	14.20	1.1	14.21	14.20	0.9	1,572	0.06%
2024/03/13	6.1	14.28	0	0.00	14.25	6.1	1,522	0.40%
2024/03/12	1	14.50	21	14.55	14.55	-20	1,472	-1.36%
2024/03/11	0	0.00	0	14.60	14.55	0	1,463	0.00%
2024/03/08	4.2	14.42	0	0.00	14.50	4.2	1,460	0.28%
2024/03/07	6.6	14.64	0	0.00	14.60	6.6	1,414	0.46%
2024/03/06	3.2	15.17	0	0.00	15.15	3.2	1,289	0.24%
2024/03/05	1	15.60	12	15.41	15.60	-11	1,242	-0.89%
2024/03/04	5.4	15.44	0	0.00	15.40	5.4	1,238	0.44%
2024/03/01	1	15.50	0	0.00	15.45	1	1,247	0.08%
2024/02/29	5	15.56	2	15.60	15.50	3	1,246	0.24%
2024/02/27	4	15.60	0	0.00	15.50	4	1,219	0.33%
2024/02/26	2	15.73	0	0.00	15.70	2	1,214	0.16%
2024/02/23	2	15.80	0	0.00	15.75	2	1,209	0.17%
2024/02/22	1	15.90	0.8	15.93	15.80	0.2	1,211	0.02%
2024/02/21	0	0.00	2	15.90	15.90	-2	1,202	-0.17%
2024/02/20	3	15.63	0	0.00	15.70	3	1,192	0.25%
2024/02/19	1	15.65	2	15.65	15.70	-1	1,184	-0.08%
2024/02/15	1	15.40	0	0.00	15.45	1	1,177	0.08%
2024/02/02	0	0.00	1	15.55	15.40	-1	1,169	-0.09%
2024/02/01	0	0.00	3	15.50	15.60	-3	1,170	-0.26%
2024/01/31	1	15.15	2	15.20	15.20	-1	1,161	-0.09%
2024/01/30	1	15.15	0	0.00	15.15	1	1,154	0.09%
2024/01/29	5	15.28	2	15.40	15.30	3	1,148	0.26%
2024/01/25	1	15.25	0	0.00	15.25	1	1,120	0.09%
2024/01/24	0	0.00	21	15.44	15.40	-21	1,111	-1.89%
2024/01/23	1	15.10	0	0.00	15.20	1	1,101	0.09%
2024/01/22	2	15.13	0	0.00	15.10	2	1,093	0.18%
2024/01/19	2	15.18	1	15.20	15.15	1	1,077	0.09%
2024/01/18	1	15.20	0	0.00	15.10	1	1,070	0.09%
2024/01/17	20.1	15.45	0	0.00	15.30	20.1	1,067	1.88%
2024/01/16	1	15.70	0	0.00	15.55	1	1,032	0.10%
2024/01/15	1	15.85	0	0.00	15.85	1	1,020	0.10%
2024/01/10	32	15.70	0	0.00	15.70	32	1,097	2.92%
2024/01/09	2	15.85	0	0.00	15.85	2	1,092	0.18%
2023/12/27	0.1	16.10	0	0.00	16.20	0.1	1,104	0.01%
2023/12/22	1	16.10	0	0.00	16.10	1	1,104	0.09%
2023/12/18	4	16.33	0	0.00	16.25	4	1,103	0.36%
2023/12/15	0.1	16.35	0	0.00	16.35	0.1	1,095	0.01%
2023/12/13	30.1	15.95	0	0.00	15.95	30.1	1,073	2.80%
2023/12/12	1	16.05	4	16.05	16.10	-3	1,070	-0.28%
2023/12/08	1	16.05	0	0.00	16.10	1	1,080	0.09%
2023/12/07	1	16.05	0	0.00	16.05	1	1,084	0.09%
2023/12/06	1	16.15	0	0.00	16.15	1	1,083	0.09%
2023/12/05	2	16.23	0	0.00	16.20	2	1,106	0.18%
2023/12/04	0.3	16.40	0	0.00	16.25	0.3	1,108	0.03%
2023/12/01	1	16.05	0	0.00	16.10	1	1,091	0.09%
2023/11/30	22	16.05	0	0.00	16.05	22	1,087	2.02%
2023/11/29	2	16.23	0	0.00	16.15	2	1,081	0.18%
2023/11/28	1.1	16.25	0	0.00	16.25	1.1	1,083	0.10%
2023/11/27	1	16.15	0	0.00	16.15	1	1,080	0.09%
2023/11/24	1	16.10	0	0.00	16.10	1	1,079	0.09%
2023/11/22	1	16.20	0	0.00	16.15	1	1,095	0.09%
2023/11/21	1	16.25	0	0.00	16.15	1	1,107	0.09%
2023/11/20	1	15.90	1	16.05	16.05	0	1,095	0.00%
2023/11/17	4	15.94	0	0.00	15.85	4	1,098	0.36%
2023/11/16	1	15.90	0	0.00	15.85	1	1,108	0.09%
2023/11/14	1	15.75	0	0.00	15.70	1	1,243	0.08%
2023/11/13	1	15.75	0	0.00	15.70	1	1,261	0.08%
2023/11/10	2	15.83	0	0.00	15.90	2	1,257	0.16%
2023/11/09	3.1	15.67	0	0.00	15.75	3.1	1,257	0.25%
2023/10/27	0	0.00	1	15.95	16.00	-1	1,491	-0.07%
2023/10/26	0	0.00	5	15.79	15.80	-5	1,506	-0.33%
2023/10/20	10	15.70	0	0.00	15.70	10	1,572	0.64%
2023/10/19	0.1	15.85	0	0.00	15.80	0.1	1,567	0.01%
2023/10/18	20	16.00	0	0.00	16.00	20	1,556	1.28%
2023/10/17	2.3	16.07	0	0.00	16.00	2.3	1,552	0.15%
2023/10/16	12.1	16.10	5	16.10	16.10	7.1	1,579	0.45%
2023/10/12	1	16.55	1	16.55	16.50	0	1,635	0.00%
2023/10/11	0	0.00	1	16.60	16.60	-1	1,652	-0.06%
2023/10/05	0	0.00	1	16.45	16.50	-1	1,724	-0.06%
2023/10/04	2	16.50	0	0.00	16.45	2	1,755	0.11%
2023/10/03	0	0.00	1	16.65	16.70	-1	1,798	-0.06%
2023/09/27	0.1	16.50	0	0.00	16.50	0.1	2,296	0.00%
2023/09/26	0.3	16.50	1	16.50	16.55	-0.7	2,398	-0.03%
2023/09/25	0.3	16.65	0	0.00	16.55	0.3	2,512	0.01%
2023/09/22	0.2	16.60	0	0.00	16.55	0.2	2,570	0.01%
2023/09/19	1	16.80	1	16.80	16.75	0	2,687	0.00%
2023/09/18	1	16.80	0	0.00	16.80	1	2,723	0.04%
2023/09/14	1	16.70	2	16.75	16.75	-1	2,792	-0.04%
2023/09/13	0.3	16.85	0	0.00	16.80	0.3	2,810	0.01%
2023/09/12	0	0.00	0.3	16.80	16.75	-0.3	2,932	-0.01%
2023/09/11	1.1	16.80	0	0.00	16.70	1.1	2,945	0.04%
2023/09/08	40	16.80	0	0.00	16.85	40	2,976	1.34%
2023/09/07	1	16.95	0	0.00	16.95	1	2,968	0.03%
2023/09/06	0	17.20	0	0.00	17.15	0	3,009	0.00%
2023/09/05	2.3	17.26	0	0.00	17.15	2.3	3,046	0.08%
2023/09/04	0.3	17.30	2	17.28	17.25	-1.7	3,080	-0.06%
2023/09/01	0.3	17.45	0.1	17.40	17.40	0.2	3,136	0.01%
2023/08/31	0.4	17.30	0	0.00	17.40	0.4	3,146	0.01%
2023/08/30	0.6	17.28	0	0.00	17.20	0.6	3,164	0.02%
2023/08/29	0	0.00	0.1	17.15	17.15	-0.1	3,201	0.00%
2023/08/28	22	17.01	0	0.00	17.00	22	3,224	0.68%
2023/08/23	20	17.15	0	0.00	17.10	20	3,336	0.60%
2023/08/22	0.3	17.20	0	0.00	17.10	0.3	3,366	0.01%
2023/08/21	20	17.30	6.1	17.38	17.35	13.9	3,393	0.41%
2023/08/18	6	17.25	5.3	17.11	17.40	0.7	3,362	0.02%
2023/08/17	1	16.30	0.2	16.43	16.55	0.8	3,280	0.02%
2023/08/16	2	16.58	0.1	16.70	16.60	1.9	3,296	0.06%
2023/08/15	1	16.70	0.5	16.77	16.75	0.5	3,355	0.01%
2023/08/14	7	16.56	0.3	16.75	16.65	6.7	3,408	0.20%
2023/08/11	2.3	17.01	0	0.00	17.00	2.3	3,405	0.07%
2023/08/10	5.4	17.07	1	17.05	17.05	4.4	3,453	0.13%
2023/08/09	12.3	17.32	30	17.35	17.25	-17.7	3,499	-0.51%
2023/08/08	1.3	17.68	0.6	17.70	17.60	0.7	3,581	0.02%
2023/08/07	2.3	17.81	0	0.00	17.75	2.3	3,960	0.06%
2023/08/04	0.3	17.80	0	0.00	17.80	0.3	3,989	0.01%
2023/08/02	1.3	17.62	20	17.60	17.65	-18.7	4,021	-0.47%
2023/08/01	3.3	17.72	0	0.00	17.65	3.3	4,037	0.08%
2023/07/31	0.3	18.00	0	0.00	17.80	0.3	4,035	0.01%
2023/07/28	0.3	18.00	0	0.00	17.95	0.3	4,054	0.01%
2023/07/27	0	0.00	2	18.03	18.05	-2	4,082	-0.05%
2023/07/26	50	17.80	1	17.95	17.90	49	4,114	1.19%
2023/07/25	1.3	17.77	0	0.00	17.85	1.3	4,130	0.03%
2023/07/24	0.3	17.95	2	17.80	17.85	-1.7	4,147	-0.04%
2023/07/21	0.3	18.00	0	0.00	17.90	0.3	4,187	0.01%
2023/07/20	4.3	17.88	1	17.90	17.95	3.3	4,260	0.08%
2023/07/19	6.3	17.70	1	17.80	17.70	5.3	4,347	0.12%
2023/07/18	2.3	17.87	3	18.07	17.85	-0.7	4,411	-0.02%
2023/07/17	0	18.10	10	18.02	18.05	-10	4,446	-0.22%
2023/07/14	0.4	18.18	2	18.15	18.10	-1.6	4,450	-0.04%
2023/07/13	0	18.10	1	18.10	18.10	-1	4,483	-0.02%
2023/07/12	1.3	18.11	5	18.05	18.15	-3.7	4,530	-0.08%
2023/07/11	10.6	17.70	0	0.00	17.70	10.6	4,558	0.23%
2023/07/10	5.3	17.65	20	17.70	17.70	-14.7	4,768	-0.31%
2023/07/07	6.4	17.80	0	0.00	17.75	6.4	4,810	0.13%
2023/07/06	12.3	18.33	50	18.35	18.15	-37.7	4,805	-0.79%
2023/07/05	2.2	19.90	0	0.00	19.90	2.2	4,640	0.05%
2023/07/04	6.2	19.90	0	0.00	19.90	6.2	4,471	0.14%
2023/07/03	13	19.99	6	19.92	19.95	7	4,426	0.16%
2023/06/30	15	19.79	0	0.00	19.75	15	4,377	0.34%
2023/06/29	1	19.75	0	0.00	19.75	1	4,354	0.02%
2023/06/27	3	19.82	8	19.84	19.80	-5	4,326	-0.12%
2023/06/26	2	19.65	0	0.00	19.75	2	4,342	0.05%
2023/06/21	14	19.70	0	0.00	19.75	14	4,326	0.32%
2023/06/20	9	19.76	6	19.89	19.85	3	4,309	0.07%
2023/06/19	5	19.72	0	0.00	19.70	5	4,300	0.12%
2023/06/16	0	0.00	11	19.76	19.70	-11	4,342	-0.25%
2023/06/15	0	0.00	2	19.35	19.35	-2	4,247	-0.05%
2023/06/14	5	19.30	0	0.00	19.30	5	4,273	0.12%
2023/06/12	1	19.40	3	19.25	19.35	-2	4,355	-0.05%
2023/06/09	2.2	19.68	2	19.75	19.70	0.2	4,345	0.00%
2023/06/08	0	0.00	0.2	19.75	19.75	-0.2	4,406	0.00%
2023/06/07	4.5	19.79	0	0.00	19.80	4.5	4,504	0.10%
2023/06/05	0	0.00	1	19.45	19.45	-1	4,959	-0.02%
2023/06/02	0.1	19.35	0.1	19.30	19.25	0	5,049	0.00%
2023/06/01	0	0.00	1.4	19.25	19.35	-1.4	5,091	-0.03%
2023/05/30	1.1	19.15	0	0.00	19.15	1.1	5,156	0.02%
2023/05/29	6	19.46	0	0.00	19.45	6	5,120	0.12%
2023/05/26	1	19.50	2	19.55	19.45	-1	5,091	-0.02%
2023/05/24	0	0.00	2	19.45	19.55	-2	5,038	-0.04%
2023/05/23	2	19.50	0	0.00	19.55	2	5,024	0.04%
2023/05/22	2	19.45	6	19.50	19.45	-4	5,017	-0.08%
2023/05/18	2	19.50	1	19.50	19.45	1	4,940	0.02%
2023/05/17	2	19.53	2	19.53	19.45	0	4,892	0.00%
2023/05/16	7	19.32	0	0.00	19.30	7	4,836	0.14%
2023/05/15	2	18.88	0	0.00	19.00	2	4,789	0.04%
2023/05/12	2	18.68	0	0.00	18.65	2	4,730	0.04%
2023/05/11	14.5	18.94	8.8	19.08	18.85	5.7	4,605	0.12%
2023/05/10	1	20.50	2	20.35	20.55	-1	4,225	-0.02%
2023/05/09	1	20.40	0.2	20.65	20.30	0.8	4,202	0.02%
2023/05/08	2	20.55	1	20.50	20.45	1	4,179	0.02%
2023/05/05	2	20.65	0	0.00	20.70	2	4,163	0.05%
2023/05/04	3	20.50	2	20.55	20.55	1	4,172	0.02%
2023/05/03	5.2	20.73	0	0.00	20.65	5.2	4,161	0.12%
2023/05/02	1	20.95	0	0.00	20.85	1	4,166	0.02%
2023/04/28	3	20.68	0	0.00	20.75	3	4,138	0.07%
2023/04/27	1	20.60	0	0.00	20.55	1	4,111	0.02%
2023/04/26	3	20.35	1	20.45	20.50	2	4,086	0.05%
2023/04/25	4	20.56	8	20.47	20.50	-4	4,025	-0.10%
2023/04/24	3.5	20.73	2	20.85	20.80	1.5	3,955	0.04%
2023/04/21	4	20.39	0	0.00	20.45	4	3,879	0.10%
2023/04/20	3	20.50	2	20.45	20.45	1	3,792	0.03%
2023/04/19	4	20.37	0	0.00	20.35	4	3,723	0.11%
2023/04/18	9.2	20.57	6	20.35	20.35	3.2	3,695	0.09%
2023/04/17	5	20.44	23	20.72	20.65	-18	3,646	-0.49%
2023/04/14	9.2	20.35	12	20.38	20.35	-2.8	3,577	-0.08%
2023/04/13	8	20.49	12	19.96	20.30	-4	3,514	-0.11%
2023/04/12	6	19.88	6	19.86	19.90	0	3,291	0.00%
2023/04/11	2	19.53	0	0.00	19.55	2	3,256	0.06%
2023/04/10	32	19.31	0	0.00	19.30	32	3,207	1.00%
2023/04/07	2	19.48	200	19.45	19.45	-198	3,166	-6.25%	大賣/鉅額交易
2023/04/06	2.2	19.38	0	0.00	19.40	2.2	3,132	0.07%
2023/03/31	7	19.41	0	0.00	19.30	7	3,085	0.23%
2023/03/30	8	19.26	2	19.15	19.30	6	3,020	0.20%
2023/03/29	2	19.13	1	19.15	19.15	1	2,991	0.03%
2023/03/28	25	19.02	1	19.10	19.05	24	2,991	0.80%
2023/03/27	3	19.22	0	0.00	19.15	3	2,996	0.10%
2023/03/24	4	18.99	0	0.00	19.05	4	2,962	0.14%
2023/03/23	2	18.93	0	0.00	18.95	2	2,960	0.07%
2023/03/22	5	19.03	1	19.00	18.95	4	2,976	0.13%
2023/03/21	4	18.94	12	18.99	18.95	-8	3,022	-0.26%
2023/03/20	3	18.70	0	0.00	18.75	3	3,165	0.09%
2023/03/17	21	18.51	0	0.00	18.55	21	3,182	0.66%
2023/03/16	4	18.41	0	0.00	18.45	4	3,170	0.13%
2023/03/15	6	18.78	0	0.00	18.75	6	3,123	0.19%
2023/03/14	4	18.93	0	0.00	18.85	4	3,103	0.13%
2023/03/13	5	18.75	0	0.00	18.85	5	3,121	0.16%
2023/03/10	9	18.82	36	19.03	18.85	-27	3,124	-0.86%
2023/03/09	120	19.25	0	0.00	19.25	120	3,081	3.89%	大買/鉅額交易
2023/03/08	48	19.48	2	19.60	19.75	46	2,972	1.55%
2023/03/07	5	18.99	1	19.10	18.85	4	2,634	0.15%
2023/03/06	5	18.62	5	18.75	18.65	0	2,537	0.00%
2023/03/03	0	0.00	4.3	18.06	18.40	-4.3	2,475	-0.17%
2023/03/02	1.3	17.90	4	17.93	17.95	-2.7	2,412	-0.11%
2023/03/01	0.3	17.75	0	0.00	17.70	0.3	2,373	0.01%
2023/02/24	2.3	17.60	0	0.00	17.55	2.3	2,366	0.10%
2023/02/23	0.3	17.55	3	17.40	17.50	-2.7	2,367	-0.11%
2023/02/22	2	17.30	0	0.00	17.40	2	2,380	0.08%
2023/02/21	6.3	17.49	0.1	17.50	17.45	6.2	2,407	0.26%
2023/02/20	0.3	17.65	0	0.00	17.55	0.3	2,444	0.01%
2023/02/17	0.3	17.55	0	0.00	17.45	0.3	2,495	0.01%
2023/02/16	0.3	17.50	0	0.00	17.35	0.3	2,586	0.01%
2023/02/15	0	0.00	0	17.50	17.40	0	2,703	0.00%
2023/02/14	0.3	17.60	0	0.00	17.50	0.3	2,757	0.01%
2023/02/09	10	17.70	0	0.00	17.70	10	2,882	0.35%
2023/02/08	0.3	18.00	0	0.00	17.90	0.3	2,891	0.01%
2023/02/03	0.3	18.00	0	0.00	18.00	0.3	2,936	0.01%
2023/02/02	0	0.00	5	17.95	18.00	-5	2,939	-0.17%
2023/02/01	150.3	17.85	0	0.00	17.75	150.3	2,921	5.14%	大買/鉅額交易
2023/01/31	50	17.65	0	17.60	17.70	50	2,927	1.71%
2023/01/30	1	17.50	2	17.38	17.50	-1	2,907	-0.03%
2023/01/10	0	0.00	1	17.10	17.15	-1	3,115	-0.03%
2023/01/09	0	0.00	0.3	17.15	17.25	-0.3	3,140	-0.01%
2023/01/03	0	0.00	2	17.10	16.95	-2	3,359	-0.06%
2022/12/30	0	0.00	60	16.95	17.05	-60	3,379	-1.78%
2022/12/29	61	16.45	0	0.00	16.80	61	3,394	1.80%
2022/12/28	1	16.80	0	0.00	16.85	1	3,387	0.03%
2022/12/23	0	0.00	2	17.10	17.05	-2	3,490	-0.06%
2022/12/22	1	17.10	0	0.00	17.10	1	3,584	0.03%
2022/12/21	0	0.00	3	17.00	17.00	-3	3,660	-0.08%
2022/12/20	0	0.00	2	16.95	17.00	-2	3,688	-0.05%
2022/12/19	3	17.13	0	0.00	17.10	3	3,771	0.08%
2022/12/15	0	0.00	1	17.15	17.15	-1	3,847	-0.03%
2022/12/13	5	16.84	29	17.00	16.85	-24	3,920	-0.61%
2022/12/12	50	16.97	5	17.12	16.85	45	3,892	1.16%
2022/12/07	1	18.20	0	0.00	18.00	1	3,811	0.03%
2022/12/06	0	0.00	2	18.00	17.95	-2	3,875	-0.05%
2022/12/05	1	18.20	2	18.23	18.20	-1	4,070	-0.02%
2022/12/02	2	18.15	1	18.15	18.10	1	4,205	0.02%
2022/12/01	2	17.75	4	17.60	17.55	-2	4,168	-0.05%
2022/11/30	0	0.00	1	17.30	17.65	-1	4,174	-0.02%
2022/11/29	1	17.05	0	0.00	17.20	1	4,181	0.02%
2022/11/28	1	17.05	0	0.00	17.15	1	4,203	0.02%
2022/11/25	2	17.20	0	0.00	17.20	2	4,288	0.05%
2022/11/24	0	0.00	1	17.15	17.15	-1	4,467	-0.02%
2022/11/23	0	0.00	1	17.10	17.15	-1	4,607	-0.02%
2022/11/22	1	17.10	1	17.05	17.00	0	4,674	0.00%
2022/11/18	0	17.30	0	0.00	17.05	0	4,824	0.00%
2022/11/17	1	17.40	0	0.00	17.30	1	4,965	0.02%
2022/11/16	0	0.00	14	17.26	17.00	-14	5,004	-0.28%
2022/11/15	7	17.26	19	17.47	17.25	-12	5,083	-0.24%
2022/11/14	20	17.32	5	17.43	17.50	15	5,200	0.29%
2022/11/11	14	16.75	0	0.00	16.75	14	5,407	0.26%
2022/11/08	0	0.00	1	16.80	16.90	-1	6,379	-0.02%
2022/11/07	3	16.75	0	0.00	16.75	3	6,623	0.05%
2022/11/02	0	0.00	0.1	17.00	16.95	-0.1	8,461	0.00%
2022/10/26	0.1	16.65	0	0.00	16.60	0.1	8,552	0.00%
2022/10/24	0	0.00	0	17.00	16.90	0	8,693	0.00%
2022/10/21	1	16.75	0	0.00	16.75	1	8,721	0.01%
2022/10/19	1	17.65	0	0.00	17.55	1	8,699	0.01%
2022/10/17	1	16.90	0	0.00	17.00	1	8,698	0.01%
2022/10/14	12	17.26	1	17.10	17.25	11	8,681	0.13%
2022/10/13	1	16.75	1	16.60	16.50	0	8,687	0.00%
2022/10/03	0	0.00	2	17.65	17.55	-2	8,550	-0.02%
2022/09/29	2	17.98	0	0.00	18.30	2	8,505	0.02%
2022/09/28	4	17.75	0	0.00	17.65	4	8,452	0.05%
2022/09/27	1	18.40	0	0.00	18.45	1	8,400	0.01%
2022/09/26	2	18.20	2	18.13	18.25	0	8,388	0.00%
2022/09/23	10	19.20	10	19.35	19.00	0	8,355	0.00%
2022/09/22	1	19.15	1	19.10	19.15	0	8,413	0.00%
2022/09/21	3.2	19.53	1	19.90	19.50	2.2	8,403	0.03%
2022/09/20	3	20.05	3	20.05	20.10	0	8,359	0.00%
2022/09/19	0	0.00	31	19.85	19.85	-31	8,351	-0.37%
2022/09/16	1	20.10	2	20.15	20.20	-1	8,335	-0.01%
2022/09/14	0	20.30	1	20.50	20.35	-1	8,359	-0.01%
2022/09/13	1	20.40	2	20.50	20.50	-1	8,378	-0.01%
2022/09/12	4	21.25	8	20.09	20.15	-4	8,328	-0.05%
2022/09/08	36	20.24	44	20.39	20.85	-8	8,159	-0.10%
2022/09/07	50	19.95	53	19.81	19.95	-3	7,994	-0.04%
2022/09/06	2	19.90	34	19.96	19.65	-32	7,953	-0.40%
2022/09/05	2	19.93	1	19.95	19.85	1	7,901	0.01%
2022/09/01	30	20.32	7	20.27	20.35	23	7,827	0.29%
2022/08/31	27	20.67	13	20.52	20.30	14	7,768	0.18%
2022/08/30	16	20.55	0	0.00	20.55	16	7,617	0.21%
2022/08/29	11	19.75	4	20.00	20.05	7	7,468	0.09%
2022/08/26	11	20.66	7	20.25	20.30	4	7,403	0.05%
2022/08/25	0	0.00	3	20.30	20.40	-3	7,312	-0.04%
2022/08/24	16	20.29	9	20.17	20.45	7	7,263	0.10%
2022/08/23	3	19.85	0.4	19.95	19.85	2.6	7,127	0.04%
2022/08/22	4	19.86	60	19.95	19.95	-56	7,066	-0.79%
2022/08/19	3	20.22	124	20.15	20.20	-121	6,958	-1.74%	大賣/鉅額交易
2022/08/18	27	20.50	48	20.78	20.50	-21	6,798	-0.31%
2022/08/17	67	20.29	65.1	20.46	20.15	1.9	6,510	0.03%
2022/08/16	32.2	19.82	27.2	19.86	20.30	5	6,119	0.08%
2022/08/15	2	18.73	119.3	18.83	18.75	-117.3	5,632	-2.08%	大賣/鉅額交易
2022/08/12	3.2	19.39	3	19.40	19.20	0.2	5,416	0.00%
2022/08/11	25.3	19.50	10	19.34	19.40	15.3	5,173	0.30%
2022/08/10	90.3	18.34	23	18.28	19.00	67.3	4,657	1.45%
2022/08/09	27	17.71	28	17.66	17.85	-1	3,887	-0.03%
2022/08/08	1	16.25	0	0.00	16.25	1	3,447	0.03%
2022/08/01	3	16.72	0	0.00	16.45	3	3,600	0.08%
2022/07/29	1	16.40	14	16.39	16.40	-13	3,556	-0.37%
2022/07/27	0	0.00	3	15.57	15.90	-3	3,459	-0.09%
2022/07/22	0	0.00	3	15.00	15.00	-3	3,371	-0.09%
2022/07/20	0	0.00	2	15.00	14.80	-2	3,457	-0.06%
2022/07/11	0.1	14.50	0	0.00	14.45	0.1	3,591	0.00%
2022/07/06	0	0.00	1	14.10	14.10	-1	3,914	-0.03%
2022/07/05	0	0.00	3.1	14.40	14.35	-3.1	3,953	-0.08%
2022/07/04	0.2	14.35	30	14.20	14.20	-29.8	4,063	-0.73%
2022/07/01	2.2	14.22	0	0.00	14.15	2.2	4,162	0.05%
2022/06/30	0	0.00	2	14.58	14.60	-2	4,142	-0.05%
2022/06/29	34	15.84	2	15.75	15.65	32	4,099	0.78%
2022/06/28	1	15.80	0	0.00	15.80	1	4,174	0.02%
2022/06/24	7	15.44	2	15.50	15.50	5	4,478	0.11%
2022/06/23	13	15.51	17	15.58	15.40	-4	4,627	-0.09%
2022/06/22	7	15.86	0	0.00	15.60	7	4,804	0.15%
2022/06/21	5	16.05	0	0.00	16.10	5	4,841	0.10%
2022/06/17	0	0.00	1	16.40	16.55	-1	5,169	-0.02%
2022/06/14	0	0.00	4.3	16.20	16.15	-4.3	5,608	-0.08%
2022/06/09	2	16.55	4	16.60	16.55	-2	6,457	-0.03%
2022/06/08	0	0.00	3	16.33	16.45	-3	6,554	-0.05%
2022/06/07	1	16.10	0	0.00	16.10	1	6,574	0.02%
2022/06/02	0.2	16.05	0	0.00	16.00	0.2	6,847	0.00%
2022/05/31	0	0.00	1	16.30	16.25	-1	6,868	-0.01%
2022/05/30	1	16.35	1	16.40	16.30	0	6,863	0.00%
2022/05/27	0	0.00	1	16.35	16.25	-1	6,857	-0.01%
2022/05/26	0.1	16.25	0	0.00	16.20	0.1	6,861	0.00%
2022/05/25	0	0.00	10	16.09	16.10	-10	6,866	-0.15%
2022/05/24	2	16.10	0	0.00	16.00	2	6,889	0.03%
2022/05/23	13	16.28	0	0.00	16.25	13	6,862	0.19%
2022/05/19	1	16.00	4	15.98	16.00	-3	6,886	-0.04%
2022/05/18	0	0.00	1	16.25	16.30	-1	6,998	-0.01%
2022/05/17	0	0.00	1	16.35	16.30	-1	6,965	-0.01%
2022/05/13	0	0.00	1	15.65	15.80	-1	6,862	-0.01%
2022/05/12	1.1	15.60	2	15.65	15.55	-0.9	6,846	-0.01%
2022/05/11	1	15.95	1	16.05	15.95	0	6,779	0.00%
2022/05/10	0.6	15.20	2	14.90	15.25	-1.4	6,680	-0.02%
2022/05/09	2.2	15.45	2	15.35	15.30	0.2	6,660	0.00%
2022/05/05	1	16.05	2	16.08	16.10	-1	6,586	-0.02%
2022/05/04	2	15.75	0	0.00	15.80	2	6,546	0.03%
2022/05/03	3.1	15.63	0	0.00	15.65	3.1	6,569	0.05%
2022/04/27	4.1	15.80	0	0.00	15.80	4.1	6,546	0.06%
2022/04/26	2.3	16.21	0	0.00	16.20	2.3	6,488	0.04%
2022/04/22	3.1	16.44	151	16.50	16.50	-147.9	6,494	-2.28%	大賣/鉅額交易
2022/04/21	0	0.00	2	16.58	16.70	-2	6,513	-0.03%
2022/04/20	0.4	16.70	3	16.68	16.75	-2.6	6,548	-0.04%
2022/04/18	1.2	16.75	0	0.00	16.55	1.2	6,673	0.02%
2022/04/15	1	17.20	2	17.18	17.10	-1	6,600	-0.02%
2022/04/14	7.1	16.95	13	16.96	17.05	-5.9	6,579	-0.09%
2022/04/13	0.6	17.45	0	0.00	17.35	0.6	6,436	0.01%
2022/04/12	21.2	17.23	0	0.00	17.35	21.2	6,403	0.33%
2022/04/11	1.4	17.72	2	17.65	17.75	-0.6	6,252	-0.01%
2022/04/08	0.2	17.95	1	18.30	17.95	-0.8	6,200	-0.01%
2022/04/07	31.4	17.84	15	17.98	17.70	16.4	6,124	0.27%
2022/04/06	2	18.13	0	0.00	18.20	2	6,072	0.03%
2022/04/01	4.5	18.09	0	0.00	18.15	4.5	6,078	0.07%
2022/03/31	1	18.10	2	18.10	18.05	-1	6,045	-0.02%
2022/03/30	3	17.77	16	17.57	17.70	-13	5,898	-0.22%
2022/03/29	6.3	17.93	5	18.04	17.95	1.3	5,706	0.02%
2022/03/28	1	17.55	1	17.70	18.00	0	5,544	0.00%
2022/03/25	5.2	17.62	3	17.70	17.70	2.2	5,398	0.04%
2022/03/24	5.3	17.14	260	17.20	17.25	-254.7	5,235	-4.87%	大賣/鉅額交易
2022/03/23	5.3	17.20	2	17.10	17.10	3.3	5,157	0.06%
2022/03/22	8	17.23	18	17.13	17.40	-10	4,999	-0.20%
2022/03/21	2.3	16.71	2	16.68	16.70	0.3	4,802	0.01%
2022/03/18	0.3	16.60	0	0.00	16.45	0.3	4,723	0.01%
2022/03/17	26	16.65	20	16.74	16.65	6	4,631	0.13%
2022/03/16	7	16.39	13	16.40	16.35	-6	4,397	-0.14%
2022/03/15	17	16.27	18	16.33	16.30	-1	4,138	-0.02%
2022/03/14	0.3	16.00	35	15.85	16.05	-34.7	3,765	-0.92%
2022/03/11	1	15.45	0.1	15.50	15.50	1	3,467	0.03%
2022/03/10	0.3	15.30	2	15.30	15.25	-1.7	3,319	-0.05%
2022/03/09	0	0.00	7	15.18	15.30	-7	3,252	-0.22%
2022/03/08	34	15.16	2	15.18	14.90	32	3,174	1.01%
2022/03/07	2	14.75	2	14.40	14.40	0	2,975	0.00%
2022/03/04	1	14.95	0	0.00	14.90	1	2,938	0.03%
2022/03/03	3	14.90	2	14.95	15.00	1	2,937	0.03%
2022/03/02	4	14.68	6	14.77	14.75	-2	2,926	-0.07%
2022/03/01	2	14.70	6	14.68	14.75	-4	2,921	-0.14%
2022/02/25	3	14.67	0	0.00	14.55	3	2,908	0.10%
2022/02/24	2	14.75	2	14.85	14.60	0	2,894	0.00%
2022/02/23	5	14.89	2	15.05	14.95	3	2,854	0.11%
2022/02/22	5.3	14.87	0	0.00	14.90	5.3	2,867	0.19%
2022/02/21	2.3	15.14	0	0.00	15.10	2.3	2,824	0.08%
2022/02/18	10	14.95	1	15.00	14.95	9	2,761	0.33%
2022/02/15	0	0.00	6	14.43	14.45	-6	2,651	-0.23%
2022/02/14	3	14.38	0	0.00	14.35	3	2,677	0.11%
2022/02/10	1	14.70	0	0.00	14.70	1	2,696	0.04%
2022/02/09	1	14.65	0	0.00	14.70	1	2,710	0.04%
2022/02/08	1	14.50	0	0.00	14.50	1	2,679	0.04%
2022/02/07	2	13.90	4	14.03	14.40	-2	2,680	-0.07%
2022/01/26	1	13.75	0	0.00	13.90	1	2,648	0.04%
2022/01/25	2	13.90	2	13.90	13.85	0	2,643	0.00%
2022/01/24	0	0.00	4	14.04	14.10	-4	2,621	-0.15%
2022/01/21	14	14.41	8	14.31	14.25	6	2,610	0.23%
2022/01/20	8	14.44	14	14.54	14.60	-6	2,597	-0.23%
2022/01/19	7	14.49	5	14.56	14.50	2	2,583	0.08%
2022/01/18	6	14.73	0	0.00	14.55	6	2,572	0.23%
2022/01/17	1	14.90	0	0.00	14.95	1	2,513	0.04%
2022/01/14	1	14.95	0	0.00	14.95	1	2,440	0.04%
2022/01/13	2	14.90	0	0.00	14.85	2	2,404	0.08%
2022/01/12	4	14.63	1	14.55	14.70	3	2,337	0.13%
2022/01/11	2	14.40	4	14.58	14.50	-2	2,280	-0.09%
2022/01/07	1	13.95	1	13.95	13.95	0	2,162	0.00%
2022/01/05	0	0.00	2	14.00	13.90	-2	2,131	-0.09%
2021/12/29	2	14.50	0	0.00	14.45	2	2,011	0.10%
2021/12/27	0	0.00	3	14.05	14.05	-3	1,932	-0.16%
2021/12/23	0	0.00	20	13.90	13.95	-20	1,940	-1.03%
2021/12/21	0	0.00	1	13.90	14.00	-1	1,957	-0.05%
2021/12/16	3	13.75	0	0.00	13.60	3	1,833	0.16%
2021/12/14	1	13.50	2	13.48	13.40	-1	1,756	-0.06%
2021/12/07	2	13.08	0	0.00	13.15	2	1,658	0.12%
2021/12/02	0	13.00	0	0.00	12.95	0	1,710	0.00%
2021/11/29	1	13.00	0	0.00	12.95	1	1,753	0.06%
2021/11/26	0	0.00	3	13.18	13.10	-3	1,750	-0.17%
2021/11/25	1	13.30	0	0.00	13.35	1	1,741	0.06%
2021/11/22	0	0.00	1	13.20	13.25	-1	1,740	-0.06%
2021/11/18	1	13.35	0	0.00	13.35	1	1,808	0.06%
2021/11/16	2	13.60	0	0.00	13.30	2	1,821	0.11%
2021/11/15	0	0.00	10	13.60	13.50	-10	1,833	-0.55%
2021/11/11	0	0.00	1	13.50	13.40	-1	1,907	-0.05%
2021/11/10	4	13.50	10	13.55	13.50	-6	1,912	-0.31%
2021/11/09	1	13.35	0	0.00	13.35	1	1,903	0.05%
2021/11/05	0	0.00	1	13.30	13.30	-1	1,908	-0.05%
2021/11/04	1	13.25	0	0.00	13.30	1	1,944	0.05%
2021/11/01	1	13.10	0	0.00	13.05	1	1,954	0.05%
2021/10/22	10	13.35	0	0.00	13.35	10	2,050	0.49%
2021/10/20	0	0.00	2	13.50	13.50	-2	2,095	-0.10%
2021/10/19	0.1	13.30	0	0.00	13.30	0.1	2,114	0.00%
2021/10/07	1	13.10	13	13.08	13.15	-12	3,597	-0.33%
2021/10/06	12	12.90	1	12.85	12.90	11	3,702	0.30%
2021/10/05	4	12.85	4	12.95	13.15	0	3,766	0.00%
2021/10/04	4.1	13.32	4	13.03	13.00	0.1	3,806	0.00%
2021/10/01	4	13.45	4	13.43	13.45	0	3,856	0.00%
2021/09/29	0	0.00	1	13.70	13.65	-1	3,968	-0.03%
2021/09/28	0	0.00	1	13.90	13.80	-1	4,041	-0.02%
2021/09/27	0	0.00	13	13.78	14.00	-13	4,147	-0.31%
2021/09/24	1	13.60	2	13.65	13.60	-1	4,400	-0.02%
2021/09/23	10	13.55	2	13.65	13.55	8	4,722	0.17%
2021/09/22	8	13.50	0	0.00	13.55	8	5,255	0.15%
2021/09/09	0	0.00	10	13.70	13.75	-10	5,847	-0.17%
2021/09/08	11	13.49	65	13.45	13.40	-54	5,864	-0.92%
2021/09/03	0	0.00	10	14.15	14.10	-10	6,264	-0.16%
2021/08/31	0	0.00	1	13.80	13.85	-1	6,316	-0.02%
2021/08/30	0	0.00	2	13.75	13.80	-2	6,367	-0.03%
2021/08/27	0	0.00	1.1	13.60	13.70	-1.1	6,453	-0.02%
2021/08/26	2	13.55	1	13.60	13.65	1	6,521	0.02%
2021/08/25	1	13.95	10	13.95	13.90	-9	6,694	-0.13%
2021/08/18	0	0.00	11	13.60	14.00	-11	7,020	-0.16%
2021/08/17	0	0.00	1	14.15	13.85	-1	7,010	-0.01%
2021/08/16	1	14.20	1	14.25	14.25	0	6,997	0.00%
2021/08/13	12	14.68	0	0.00	14.65	12	7,019	0.17%
2021/08/12	4	14.88	4	14.98	14.95	0	7,030	0.00%
2021/08/11	6	14.75	6	14.90	14.70	0	7,106	0.00%
2021/08/06	0	0.00	31	14.85	14.85	-31	7,435	-0.42%
2021/08/05	4	14.93	0	0.00	14.80	4	7,623	0.05%
2021/08/04	1	14.95	0	0.00	14.95	1	7,792	0.01%
2021/08/02	1	15.05	0	0.00	15.00	1	8,572	0.01%
2021/07/30	3	15.03	1.3	15.03	14.85	1.8	8,622	0.02%
2021/07/29	0	0.00	19	15.05	15.20	-19	8,729	-0.22%
2021/07/28	2	14.93	0	0.00	15.00	2	8,958	0.02%
2021/07/27	0	0.00	1	15.15	15.05	-1	9,144	-0.01%
2021/07/26	6	15.26	0	0.00	15.15	6	9,202	0.07%
2021/07/21	2	15.20	2	15.55	15.30	0	9,513	0.00%
2021/07/20	4	15.88	21	15.75	15.70	-17	9,484	-0.18%
2021/07/19	59	16.29	44	16.28	16.20	15	9,542	0.16%
2021/07/15	12	15.23	28	15.36	15.70	-16	9,316	-0.17%
2021/07/14	0	0.00	6	14.55	14.95	-6	9,545	-0.06%
2021/07/13	3	15.43	11	15.30	15.00	-8	9,924	-0.08%
2021/07/12	2	15.45	3	15.72	15.45	-1	10,065	-0.01%
2021/07/09	3	15.45	1	15.60	15.40	2	10,137	0.02%
2021/07/08	1	15.35	5	15.60	15.70	-4	10,329	-0.04%
2021/07/07	2	15.30	5.1	15.23	15.30	-3.1	10,368	-0.03%
2021/07/06	3.1	15.19	2	15.30	15.20	1.1	10,547	0.01%
2021/07/05	5	15.55	2	15.40	15.40	3	10,573	0.03%
2021/07/02	1	15.65	2	15.85	15.55	-1	10,592	-0.01%
2021/07/01	30	15.69	10	15.82	15.55	20	10,497	0.19%
2021/06/30	19	15.78	7	15.64	15.70	12	10,303	0.12%
2021/06/29	10	15.80	3	15.32	15.10	7	10,003	0.07%
2021/06/28	1	15.05	7	14.96	15.25	-6	9,491	-0.06%
2021/06/25	0	0.00	1	14.80	14.55	-1	9,329	-0.01%
2021/06/24	0	0.00	1	14.60	14.70	-1	9,310	-0.01%
2021/06/23	2	14.50	0	0.00	14.50	2	9,308	0.02%
2021/06/22	3	14.55	0	0.00	14.35	3	9,288	0.03%
2021/06/21	0	0.00	17	13.77	14.00	-17	9,230	-0.18%
2021/06/18	15	14.20	5	14.20	14.05	10	9,184	0.11%
2021/06/17	0	0.00	1	13.95	14.20	-1	9,134	-0.01%
2021/06/16	6	14.31	5	14.32	14.05	1	9,110	0.01%
2021/06/15	10	14.33	17	14.26	14.50	-7	9,021	-0.08%
2021/06/11	0	0.00	5	14.07	13.75	-5	8,852	-0.06%
2021/06/09	2	13.50	5	13.50	13.50	-3	8,659	-0.03%
2021/06/08	0	0.00	9	13.83	13.80	-9	8,636	-0.10%
2021/06/04	35	13.79	22	13.98	13.65	13	8,538	0.15%
2021/06/03	3	13.78	10	13.75	13.80	-7	8,487	-0.08%
2021/06/02	9	13.79	18.2	13.58	13.90	-9.2	8,423	-0.11%
2021/06/01	12	13.05	17	13.12	13.20	-5	8,225	-0.06%
2021/05/31	28	13.30	11	13.35	13.15	17	8,200	0.21%
2021/05/28	19	13.42	10	13.45	13.45	9	8,111	0.11%
2021/05/27	0	0.00	1	12.90	12.65	-1	7,819	-0.01%
2021/05/26	0	0.00	10.1	12.90	12.85	-10.1	7,818	-0.13%
2021/05/25	31	12.86	0	0.00	12.80	31	7,783	0.40%
2021/05/20	40	12.46	8	12.60	12.45	32	7,669	0.42%
2021/05/19	37.1	12.74	50	12.62	12.75	-12.9	7,637	-0.17%
2021/05/18	3	12.87	28	12.61	13.00	-25	7,579	-0.33%
2021/05/17	0.4	11.80	2	11.73	11.85	-1.6	7,438	-0.02%
2021/05/14	25	12.55	1	12.75	12.55	24	7,316	0.33%
2021/05/13	2.1	12.60	17	12.65	12.70	-14.9	7,205	-0.21%
2021/05/12	1.2	14.23	0	0.00	13.75	1.2	7,015	0.02%
2021/05/11	8.1	15.45	64	15.24	15.25	-55.9	6,832	-0.82%
2021/05/10	18	16.05	30	15.92	16.25	-12	6,538	-0.18%
2021/05/07	0.1	14.78	0	0.00	14.90	0.1	6,049	0.00%
2021/05/06	11	15.23	0	0.00	14.90	11	5,984	0.18%
2021/05/05	3	15.20	16	14.90	14.95	-13	5,842	-0.22%
2021/05/04	3.1	14.37	2	14.40	14.30	1.1	5,607	0.02%
2021/05/03	0	0.00	55	15.43	15.20	-55	5,368	-1.02%
2021/04/29	1	15.55	0	0.00	15.40	1	5,275	0.02%
2021/04/28	3	16.07	3	15.83	15.90	0	5,190	0.00%
2021/04/27	1	15.40	5	15.50	15.60	-4	5,008	-0.08%
2021/04/26	11	15.25	10	15.25	15.20	1	4,900	0.02%
2021/04/23	20.1	15.03	4	15.15	15.20	16.1	4,825	0.33%
2021/04/22	544	15.75	48.1	16.18	15.70	496	4,645	10.68%	大買/鉅額交易
2021/04/21	14.1	15.29	4	15.35	15.55	10.1	4,099	0.25%
2021/04/20	81.1	15.49	12	15.47	15.50	69.1	3,934	1.76%
2021/04/19	33	15.05	33.2	14.94	15.70	-0.2	3,612	0.00%
2021/04/16	11	14.20	32.1	14.28	14.30	-21.1	3,160	-0.67%
2021/04/15	24	13.49	51.3	13.79	13.80	-27.3	2,946	-0.93%
2021/04/14	2	13.60	0	0.00	13.30	2	2,819	0.07%
2021/04/13	17.1	13.27	0	0.00	13.00	17.1	2,631	0.65%
2021/04/12	4	13.35	1	13.65	13.20	3	2,529	0.12%
2021/04/09	10	12.80	1	12.65	12.75	9	2,306	0.39%
2021/04/08	0	0.00	1	12.60	12.50	-1	2,209	-0.05%
2021/04/07	2.5	12.25	0	0.00	12.30	2.5	2,147	0.12%
2021/04/06	27	12.05	35	12.29	12.25	-8	2,147	-0.37%
2021/03/30	0	0.00	1	11.90	12.00	-1	2,077	-0.05%
2021/03/29	1	12.15	0	0.00	12.05	1	2,086	0.05%
2021/03/26	0	0.00	4	12.05	12.05	-4	2,173	-0.18%
2021/03/25	0	0.00	2	11.85	11.95	-2	2,410	-0.08%
2021/03/24	7	11.74	2	11.70	11.75	5	2,359	0.21%
2021/03/19	0.1	11.35	5	11.25	11.30	-4.9	2,280	-0.21%
2021/03/15	6	11.36	0	0.00	11.40	6	2,340	0.26%
2021/03/11	0	0.00	6	11.35	11.45	-6	2,352	-0.26%
2021/02/26	1	10.90	0	0.00	10.95	1	2,488	0.04%
2021/02/25	1	11.20	0	0.00	11.15	1	2,476	0.04%
2021/02/24	0	0.00	1	11.25	11.15	-1	2,495	-0.04%
2021/02/17	0	0.00	4	10.44	10.60	-4	2,550	-0.16%
2021/02/05	4	10.25	17	10.32	10.30	-13	2,525	-0.51%
2021/02/02	5	10.15	10	10.23	10.25	-5	2,626	-0.19%
2021/02/01	10	10.15	5	10.25	10.10	5	2,633	0.19%
2021/01/28	10	10.20	0	0.00	10.25	10	2,600	0.38%
2021/01/27	0	0.00	5	10.35	10.30	-5	2,588	-0.19%
2021/01/26	10.1	10.18	5	10.30	10.30	5.1	2,588	0.20%
2021/01/25	0	0.00	5	10.30	10.35	-5	2,575	-0.19%
2021/01/22	0	0.00	8	10.23	10.25	-8	2,588	-0.31%
2021/01/21	5	10.30	0	0.00	10.25	5	2,578	0.19%
2021/01/20	0.2	10.30	0	0.00	10.20	0.2	2,550	0.01%
2021/01/19	10	10.68	0	0.00	10.65	10	2,499	0.40%
2021/01/18	5	10.70	9	10.70	10.65	-4	2,514	-0.16%
2021/01/15	0.5	11.00	0	0.00	10.90	0.5	2,490	0.02%
2021/01/14	4	11.20	0	0.00	11.30	4	2,427	0.16%
2021/01/13	0	0.00	5	11.40	11.30	-5	2,430	-0.21%
2021/01/12	0.1	11.60	0	0.00	11.20	0.1	2,416	0.00%
2021/01/11	0	11.60	0	0.00	11.60	0	2,372	0.00%
2021/01/06	7	11.83	2.1	11.61	11.50	4.9	2,287	0.21%
2021/01/05	10	11.78	10	11.88	11.95	0	2,237	0.00%
2021/01/04	10.2	11.80	15	11.92	11.90	-4.9	2,212	-0.22%
2020/12/31	15	11.90	0	0.00	11.85	15	2,191	0.68%
2020/12/30	16	12.02	6	12.00	11.95	10	2,208	0.45%
2020/12/29	2	11.90	0	0.00	11.90	2	2,162	0.09%
2020/12/28	0	0.00	5	12.00	11.95	-5	2,138	-0.23%
2020/12/25	2	11.68	0	0.00	11.70	2	2,090	0.10%
2020/12/24	0	0.00	6	11.70	11.65	-6	2,083	-0.29%
2020/12/23	4	11.60	3	11.60	11.55	1	2,075	0.05%
2020/12/22	20	11.93	5	11.97	11.85	15	2,056	0.73%
2020/12/21	5	12.10	3	11.85	12.30	2	2,005	0.10%
2020/12/11	0	0.00	5	10.90	11.00	-5	2,071	-0.24%
2020/12/09	0	0.00	1	11.25	11.35	-1	2,010	-0.05%
2020/12/04	0	0.00	1	11.20	11.30	-1	2,125	-0.05%
2020/11/30	0	0.00	11	11.67	11.65	-11	2,125	-0.52%
2020/11/27	3	11.40	8	11.34	11.50	-5	2,081	-0.24%
2020/11/26	0	0.00	3	11.15	11.20	-3	2,022	-0.15%
2020/11/25	2	11.15	2	11.15	11.20	0	2,037	0.00%
2020/11/24	1	11.05	2	11.05	11.05	-1	2,031	-0.05%
2020/11/19	3	11.10	1	11.20	11.10	2	2,025	0.10%
2020/11/16	0	0.00	105	10.90	10.95	-105	2,010	-5.22%	大賣/鉅額交易
2020/11/13	3	10.70	0	0.00	10.80	3	2,024	0.15%
2020/11/12	9	10.74	0	0.00	10.80	9	2,052	0.44%
2020/11/11	107	10.80	5	10.70	10.80	102	2,052	4.97%	大買/鉅額交易
2020/10/20	0	0.00	4	10.05	10.10	-4	2,121	-0.19%
2020/10/19	0	0.00	1	10.10	10.15	-1	2,126	-0.05%
2020/10/15	5	10.10	1	10.10	10.15	4	2,142	0.19%
2020/10/13	0	0.00	1	10.05	10.05	-1	2,194	-0.05%
2020/09/24	4	10.00	0	0.00	9.93	4	2,347	0.17%
2020/09/23	5	10.40	0	0.00	10.40	5	2,277	0.22%
2020/09/22	2	10.75	3	10.87	10.80	-1	2,224	-0.04%
2020/09/21	1	11.00	4	11.18	11.05	-3	2,182	-0.14%
2020/09/18	4	11.10	5	10.96	10.95	-1	2,118	-0.05%
2020/09/15	3	10.18	0	0.00	10.15	3	1,921	0.16%
2020/09/14	2	10.20	0	0.00	10.25	2	1,993	0.10%
2020/09/10	0	0.00	3	10.25	10.15	-3	1,961	-0.15%
2020/09/09	5	10.14	0	0.00	10.20	5	1,964	0.25%
2020/09/08	4	9.93	1	9.93	9.92	3	1,883	0.16%
2020/09/07	1	9.80	1	9.86	9.96	0	1,897	0.00%
2020/09/04	0	0.00	1	9.66	9.68	-1	1,875	-0.05%
2020/09/03	6	9.68	1	9.72	9.68	5	1,877	0.27%
2020/08/31	2	9.72	2	9.76	9.72	0	1,904	0.00%
2020/08/24	10	9.50	0	0.00	9.42	10	1,869	0.53%
2020/08/19	5	9.45	0	0.00	9.48	5	1,840	0.27%
2020/08/17	0	0.00	2	9.35	9.39	-2	1,805	-0.11%
2020/08/13	0	0.00	6	9.18	9.18	-6	1,805	-0.33%
2020/08/10	0	0.00	4	9.06	9.07	-4	1,765	-0.23%
2020/08/07	0	0.00	5	9.01	9.05	-5	1,782	-0.28%
2020/08/06	0	0.00	1	9.09	9.08	-1	1,780	-0.06%
2020/08/04	0	0.00	1	9.07	9.05	-1	1,797	-0.06%
2020/07/28	12	9.02	0	0.00	9.00	12	1,882	0.64%
2020/07/27	0	0.00	3	9.12	9.11	-3	1,899	-0.16%
2020/07/24	2	9.42	0	0.00	9.39	2	1,935	0.10%
2020/07/10	0	0.00	1	9.54	9.43	-1	1,963	-0.05%
2020/07/09	2	9.73	0	0.00	9.65	2	1,950	0.10%
2020/07/08	0	0.00	2	9.66	9.67	-2	1,946	-0.10%
2020/07/06	9	9.75	0	0.00	9.75	9	1,960	0.46%
2020/07/03	2	9.66	1	9.65	9.74	1	1,935	0.05%
2020/06/29	2	9.12	0	0.00	9.14	2	1,854	0.11%
2020/06/24	0	0.00	8	9.27	9.28	-8	1,845	-0.43%
2020/06/23	0	0.00	10	9.31	9.36	-10	1,858	-0.54%
2020/06/22	0	0.00	1	9.37	9.44	-1	1,850	-0.05%
2020/06/19	0	0.00	1	9.60	9.24	-1	1,841	-0.05%
2020/06/16	1	9.06	1	9.00	9.06	0	1,776	0.00%
2020/06/11	5	9.37	0	0.00	9.06	5	1,836	0.27%
2020/06/10	5	9.22	0	0.00	9.38	5	1,834	0.27%
2020/06/05	0	0.00	5	9.30	9.27	-5	1,875	-0.27%
2020/05/22	5	8.70	0	0.00	8.63	5	1,746	0.29%
2020/05/21	1	8.68	0	0.00	8.67	1	1,730	0.06%
2020/05/15	0	0.00	5	8.57	8.55	-5	1,654	-0.30%
2020/05/08	1	8.81	0	0.00	8.79	1	1,565	0.06%
2020/05/05	8	8.92	0	0.00	8.89	8	1,489	0.54%
2020/04/30	12	9.17	0	0.00	9.19	12	1,462	0.82%
2020/04/28	20	8.88	0	0.00	8.87	20	1,377	1.45%
2020/04/27	0	0.00	1	8.63	8.59	-1	1,380	-0.07%
2020/04/17	0	0.00	1	8.95	8.86	-1	1,286	-0.08%
2020/04/16	0	0.00	1	8.77	8.77	-1	1,259	-0.08%
2020/04/15	0	0.00	1	8.84	9.00	-1	1,255	-0.08%
2020/04/14	1	8.60	0	0.00	8.63	1	1,230	0.08%
2020/03/30	0	0.00	1	7.85	8.00	-1	1,115	-0.09%
2020/03/27	0	0.00	6	8.21	8.16	-6	1,125	-0.53%
2020/03/25	0	0.00	1	8.24	8.22	-1	1,241	-0.08%
2020/03/20	2	7.75	0	0.00	7.92	2	1,203	0.17%
2020/03/17	2	8.31	20	8.56	8.20	-18	1,106	-1.63%
2020/03/16	1	8.92	0.7	8.95	8.91	0.3	1,049	0.02%
2020/03/13	1	9.10	5	9.10	9.20	-4	1,013	-0.39%
2020/03/12	2	9.80	0	0.00	9.85	2	971	0.21%
2020/03/10	2	10.25	4	10.15	10.25	-2	913	-0.22%
2020/03/04	1	10.65	0	0.00	10.65	1	876	0.11%
2020/03/02	0	0.00	5	10.60	10.55	-5	863	-0.58%
2020/02/27	0	0.00	15	10.80	10.70	-15	844	-1.78%
2020/02/26	2	10.83	0	0.00	10.80	2	834	0.24%
2020/02/10	4	10.55	0	0.00	10.55	4	819	0.49%
2020/02/05	10	10.75	0	0.00	10.70	10	812	1.23%
2020/02/03	0	0.00	10	10.50	10.55	-10	805	-1.24%
2020/01/31	10	10.95	0	0.00	10.90	10	786	1.27%
2020/01/30	2	10.98	0	0.00	10.90	2	775	0.26%
2020/01/14	3	11.47	0	0.00	11.40	3	755	0.40%
2020/01/09	3	11.55	0	0.00	11.50	3	764	0.39%
2020/01/07	10	11.63	0	0.00	11.65	10	744	1.34%
2019/12/31	2	11.65	0	0.00	11.65	2	756	0.26%
2019/12/24	2	11.60	0	0.00	11.55	2	799	0.25%
2019/12/20	0	0.00	2	11.85	11.55	-2	827	-0.24%
2019/12/19	0	0.00	2	11.90	11.90	-2	731	-0.27%
2019/12/18	0	0.00	0	11.95	11.95	0	753	0.00%
2019/11/28	1	11.95	0	0.00	11.95	1	892	0.11%
2019/11/22	1	11.90	0	0.00	11.95	1	962	0.10%
2019/11/20	0	0.00	8	12.00	12.00	-8	966	-0.83%
2019/11/18	0	0.00	4	11.90	11.95	-4	963	-0.42%
2019/11/14	1	11.85	1	11.85	11.90	0	962	0.00%
2019/11/11	1	11.95	0	0.00	11.85	1	972	0.10%
2019/11/04	0	0.00	1	12.10	12.15	-1	967	-0.10%
2019/10/03	2	11.80	0	0.00	11.80	2	1,072	0.19%
2019/10/01	0.3	11.90	0	0.00	11.80	0.3	1,140	0.03%
2019/09/27	16.3	11.89	0	0.00	11.85	16.3	1,142	1.43%
2019/09/26	12	11.91	0	0.00	11.95	12	1,116	1.07%
2019/09/23	1	12.10	0	0.00	12.05	1	1,048	0.10%
2019/09/11	9	12.04	0	0.00	12.05	9	1,102	0.82%
2019/08/30	0	0.00	2	12.05	12.15	-2	1,000	-0.20%
2019/08/29	4.3	12.01	0	0.00	12.00	4.3	987	0.44%
2019/08/27	1	12.15	0	0.00	12.10	1	951	0.11%
2019/08/16	1	12.25	0	0.00	12.20	1	972	0.10%
2019/08/13	1	12.15	0	0.00	12.15	1	989	0.10%
2019/08/05	2	12.20	0	0.00	12.20	2	994	0.20%
2019/07/23	1	12.50	0	0.00	12.50	1	1,025	0.10%
2019/07/12	86	13.29	0	0.00	13.25	86	1,069	8.04%
2019/07/11	0	0.00	15	13.35	13.35	-15	1,091	-1.37%
2019/07/10	15	13.40	0	0.00	13.40	15	1,103	1.36%
2019/07/08	5	13.30	0	0.00	13.15	5	1,102	0.45%
2019/07/03	0	0.00	5	13.00	13.00	-5	1,025	-0.49%
2019/06/25	0	0.00	1	12.90	12.95	-1	982	-0.10%
2019/06/21	0	0.00	2	12.83	12.90	-2	929	-0.22%
2019/06/20	0	0.00	2	12.55	12.50	-2	867	-0.23%
2019/06/17	0	0.00	0.3	12.40	12.50	-0.3	861	-0.03%
2019/06/12	0	0.00	5	12.35	12.45	-5	873	-0.57%
2019/05/17	1	12.30	0	0.00	12.30	1	904	0.11%
2019/04/25	0	0.00	1	12.60	12.55	-1	916	-0.11%
2019/04/10	0	0.00	2	13.05	13.10	-2	758	-0.26%
2019/04/08	0	0.00	1	13.10	13.05	-1	756	-0.13%
2019/04/02	0	0.00	10	13.00	12.95	-10	752	-1.33%
2019/03/06	0	0.00	1	13.30	13.30	-1	824	-0.12%
2019/02/22	0	0.00	0.5	13.45	13.45	-0.5	858	-0.06%
2019/02/20	0	0.00	1	13.35	13.35	-1	846	-0.12%
2019/01/22	0	0.00	3	12.70	12.70	-3	888	-0.34%
2018/12/28	0	0.00	1	12.10	12.15	-1	1,111	-0.09%
2018/12/22	0	0.00	0.1	12.25	12.25	-0.1	1,313	0.00%
2018/12/17	1	12.30	0	0.00	12.40	1	1,499	0.07%
2018/12/13	3	12.40	0	0.00	12.45	3	1,802	0.17%
2018/12/06	1	12.35	1	12.35	12.30	0	1,892	0.00%
2018/12/03	0	0.00	2	12.70	12.75	-2	1,955	-0.10%
2018/11/21	1	12.40	0	0.00	12.45	1	1,935	0.05%
2018/11/19	0	0.00	1	12.65	12.55	-1	1,943	-0.05%
2018/11/14	3	12.40	0	0.00	12.55	3	1,990	0.15%
2018/11/13	1	12.45	0	0.00	12.50	1	2,029	0.05%
2018/11/09	0	0.00	1	12.90	12.85	-1	2,059	-0.05%
2018/10/15	0	0.00	15	13.45	13.35	-15	2,407	-0.62%
2018/10/09	1	13.90	0	0.00	13.90	1	2,285	0.04%
2018/10/08	0	0.00	4	13.90	13.90	-4	2,267	-0.18%
2018/10/02	1	14.45	0	0.00	14.55	1	2,134	0.05%
2018/10/01	0	0.00	2	14.45	14.60	-2	2,073	-0.10%
2018/09/28	0	0.00	2	14.20	14.25	-2	2,033	-0.10%
2018/09/25	0	0.00	5	14.60	14.30	-5	1,975	-0.25%
2018/09/21	0	0.00	2	14.35	14.50	-2	1,943	-0.10%
2018/09/20	7	14.51	2	14.45	14.40	5	1,886	0.27%
2018/09/19	3	14.07	1	14.00	14.15	2	1,752	0.11%
2018/09/06	0	0.00	1	13.55	13.55	-1	1,497	-0.07%
2018/09/03	0	0.00	1	13.60	13.55	-1	1,490	-0.07%
2018/08/30	0	0.00	1	13.55	13.50	-1	1,472	-0.07%
2018/08/23	1	13.60	0	0.00	13.55	1	1,518	0.07%
2018/08/17	4	13.53	0	0.00	13.55	4	1,424	0.28%
2018/08/15	2	13.73	1	14.00	13.20	1	1,346	0.07%
2018/08/14	20	13.15	0	0.00	13.20	20	1,119	1.79%
2018/08/10	1	13.20	6	13.25	13.25	-5	1,055	-0.47%
2018/08/06	1	12.95	0	0.00	12.90	1	1,004	0.10%
2018/08/03	2	12.90	1	13.00	12.90	1	990	0.10%
2018/07/11	1	12.05	1	12.10	12.10	0	927	0.00%
2018/06/28	5	12.60	0	0.00	12.50	5	983	0.51%
2018/06/25	1	12.65	0	0.00	12.60	1	962	0.10%
2018/06/22	2	12.55	0	0.00	12.55	2	939	0.21%
2018/06/20	0	0.00	7	12.55	12.60	-7	939	-0.75%
2018/06/13	1	12.80	0	0.00	12.80	1	912	0.11%
2018/05/29	30	12.65	0	0.00	12.65	30	920	3.26%
2018/04/26	50	12.75	0	0.00	12.75	50	870	5.74%
2018/03/26	1	12.95	0	0.00	12.95	1	806	0.12%
2018/03/19	0	0.00	4.4	13.10	13.05	-4.4	806	-0.54%
2018/03/16	0	0.00	2	13.20	13.10	-2	812	-0.25%
2018/03/09	2	13.35	0	0.00	13.40	2	705	0.28%
2018/03/01	1	13.50	0	0.00	13.60	1	715	0.14%
2018/02/07	2	13.23	0	0.00	13.10	2	715	0.28%
2018/02/06	0	0.00	3	13.10	13.20	-3	720	-0.42%
2018/01/24	1	13.90	0	0.00	13.95	1	750	0.13%
2018/01/16	1	13.90	0.5	13.95	13.90	0.5	780	0.06%
2018/01/05	2	14.05	0	0.00	14.05	2	822	0.24%
2018/01/04	0	0.00	5	14.10	14.10	-5	905	-0.55%
2018/01/03	5	14.25	30	14.05	14.10	-25	921	-2.71%