統一實 (9907)-永豐金-桃園券商分點個股進出

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
15.20
漲跌
▼0.10
漲幅
-0.65%
成交量
1,154張
產業
上市其他類股▼0.15%
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－永豐金-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

永豐金-桃園券商分點個股進出
永豐金-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
2024/05/10	10	14.95	3	15.00	15.00	7	2,295	0.31%
2024/05/08	0	0.00	1	14.90	14.95	-1	2,302	-0.04%
2024/05/07	1	14.90	0	0.00	15.05	1	2,295	0.04%
2024/05/06	0	0.00	1	15.15	15.10	-1	2,285	-0.04%
2024/05/03	10	15.25	7	15.23	15.10	3	2,276	0.13%
2024/05/02	0	0.00	7	14.86	14.95	-7	2,223	-0.31%
2024/04/30	7	14.89	0	0.00	14.95	7	2,218	0.32%
2024/04/29	2	14.90	1	14.90	14.95	1	2,219	0.05%
2024/04/25	0	0.00	2	14.75	14.65	-2	2,206	-0.09%
2024/04/22	0	0.00	2	14.85	14.80	-2	2,242	-0.09%
2024/04/19	3	14.48	3	14.50	14.50	0	2,201	0.00%
2024/04/18	2	14.65	0	0.00	14.65	2	2,171	0.09%
2024/04/17	2	14.45	0	0.00	14.50	2	2,164	0.09%
2024/04/16	3	14.35	0	0.00	14.35	3	2,167	0.14%
2024/04/15	2	14.60	0	0.00	14.50	2	2,155	0.09%
2024/04/11	3	14.55	0	0.00	14.60	3	2,140	0.14%
2024/04/10	0	0.00	5	14.55	14.50	-5	2,125	-0.24%
2024/04/02	4	14.35	0	0.00	14.40	4	2,086	0.19%
2024/04/01	0	0.00	1	14.50	14.55	-1	2,086	-0.05%
2024/03/28	2	14.35	0	0.00	14.30	2	2,048	0.10%
2024/03/27	2	14.25	0	0.00	14.30	2	2,042	0.10%
2024/03/26	2	14.30	11	14.43	14.30	-9	2,026	-0.44%
2024/03/25	0	0.00	21	14.41	14.35	-21	1,976	-1.06%
2024/03/22	2	14.70	1	14.65	14.60	1	1,954	0.05%
2024/03/21	0	0.00	3	14.75	14.85	-3	1,924	-0.16%
2024/03/20	4	14.83	12.3	14.59	14.85	-8.3	1,883	-0.44%
2024/03/19	0	0.00	20	14.23	14.25	-20	1,715	-1.17%
2024/03/18	2	13.93	10	14.00	14.05	-8	1,689	-0.47%
2024/03/15	1	14.20	25	14.07	14.05	-24	1,636	-1.47%
2024/03/14	2	14.15	0	0.00	14.20	2	1,572	0.13%
2024/03/13	2	14.25	30	14.30	14.25	-28	1,522	-1.84%
2024/03/12	10	14.50	0	0.00	14.55	10	1,472	0.68%
2024/03/11	3	14.50	0	0.00	14.55	3	1,463	0.21%
2024/03/08	1	14.40	0	0.00	14.50	1	1,460	0.07%
2024/03/07	11	14.69	0	0.00	14.60	11	1,414	0.78%
2024/03/06	15	15.15	10.1	15.20	15.15	5	1,289	0.38%
2024/03/05	0	0.00	1	15.55	15.60	-1	1,242	-0.08%
2024/03/04	0.1	15.45	0	0.00	15.40	0.1	1,238	0.00%
2024/02/29	0.1	15.65	1	15.60	15.50	-1	1,246	-0.08%
2024/02/27	2	15.55	0	0.00	15.50	2	1,219	0.16%
2024/02/21	4	15.95	0	0.00	15.90	4	1,202	0.33%
2024/02/19	3	15.75	10	15.75	15.70	-7	1,184	-0.59%
2024/02/16	1	15.50	0	0.00	15.50	1	1,182	0.08%
2024/02/15	1	15.25	1	15.45	15.45	0	1,177	0.00%
2024/02/01	3	15.60	0	0.00	15.60	3	1,170	0.26%
2024/01/25	2	15.25	0	0.00	15.25	2	1,120	0.18%
2024/01/23	0	0.00	0	15.20	15.20	0	1,101	0.00%
2024/01/22	2	15.15	5	15.20	15.10	-3	1,093	-0.27%
2024/01/19	2	15.10	6	15.21	15.15	-4	1,077	-0.37%
2024/01/18	1	15.10	0	0.00	15.10	1	1,070	0.09%
2024/01/17	104	15.30	0	0.00	15.30	104	1,067	9.74%	大買/鉅額交易
2024/01/15	0	0.00	2	15.90	15.85	-2	1,020	-0.20%
2024/01/12	0	15.95	0	0.00	15.85	0	1,051	0.00%
2024/01/10	11	15.75	0	0.00	15.70	11	1,097	1.00%
2024/01/09	0	0.00	1	16.00	15.85	-1	1,092	-0.09%
2024/01/05	0	0.00	0.5	16.20	16.00	-0.5	1,120	-0.04%
2024/01/04	0	0.00	1	16.18	16.00	-1	1,123	-0.09%
2023/12/28	3	16.20	0	0.00	16.25	3	1,108	0.27%
2023/12/26	0	0.00	3	16.22	16.25	-3	1,100	-0.27%
2023/12/20	2	16.10	0	0.00	16.05	2	1,108	0.18%
2023/12/19	12	16.00	0	0.00	16.05	12	1,109	1.08%
2023/12/18	0	0.00	1	16.25	16.25	-1	1,103	-0.09%
2023/12/15	0	0.00	2.7	16.31	16.35	-2.7	1,095	-0.25%
2023/12/13	0	0.00	0	16.20	15.95	0	1,073	0.00%
2023/12/12	0	0.00	1	16.10	16.10	-1	1,070	-0.09%
2023/12/06	30	16.20	0	0.00	16.15	30	1,083	2.77%
2023/12/05	51	16.25	0	0.00	16.20	51	1,106	4.61%
2023/12/04	4	16.25	0	0.00	16.25	4	1,108	0.36%
2023/11/30	0	0.00	0.2	16.15	16.05	-0.2	1,087	-0.02%
2023/11/29	5	16.25	0	0.00	16.15	5	1,081	0.46%
2023/11/28	8	16.30	0	0.00	16.25	8	1,083	0.74%
2023/11/21	2	16.10	0	0.00	16.15	2	1,107	0.18%
2023/11/17	2.5	15.88	0	0.00	15.85	2.5	1,098	0.23%
2023/11/15	1	15.80	0	0.00	16.00	1	1,163	0.09%
2023/11/09	2	15.75	0	0.00	15.75	2	1,257	0.16%
2023/11/08	0	16.05	0	0.00	16.00	0	1,306	0.00%
2023/11/07	1	16.00	0	0.00	16.00	1	1,329	0.08%
2023/11/06	0	0.00	0.2	16.10	16.05	-0.2	1,359	-0.01%
2023/11/03	5	16.05	1.2	16.03	16.05	3.8	1,417	0.27%
2023/11/02	2	15.80	0	0.00	15.85	2	1,421	0.14%
2023/11/01	5	15.75	0	0.00	15.75	5	1,429	0.35%
2023/10/30	1	15.85	0	0.00	15.75	1	1,464	0.07%
2023/10/26	0	0.00	0.2	15.85	15.80	-0.2	1,506	-0.01%
2023/10/25	0	0.00	0.2	15.80	15.95	-0.2	1,522	-0.01%
2023/10/24	0	0.00	0.2	15.75	15.65	-0.2	1,543	-0.01%
2023/10/20	5	15.55	0	0.00	15.70	5	1,572	0.32%
2023/10/19	12	15.83	1	15.80	15.80	11	1,567	0.70%
2023/10/17	1	16.10	0	0.00	16.00	1	1,552	0.06%
2023/10/13	10	16.40	0	0.00	16.35	10	1,606	0.62%
2023/10/12	5	16.50	0	0.00	16.50	5	1,635	0.31%
2023/10/05	5	16.50	0	0.00	16.50	5	1,724	0.29%
2023/10/04	3	16.45	10	16.60	16.45	-7	1,755	-0.40%
2023/09/28	0	0.00	35	16.45	16.50	-35	2,085	-1.68%
2023/09/27	5	16.45	0	0.00	16.50	5	2,296	0.22%
2023/09/26	4	16.55	10	16.55	16.55	-6	2,398	-0.25%
2023/09/25	5	16.65	0	0.00	16.55	5	2,512	0.20%
2023/09/21	8	16.64	0	0.00	16.60	8	2,610	0.31%
2023/09/20	5	16.80	1	16.75	16.80	4	2,640	0.15%
2023/09/13	0	0.00	2	16.70	16.80	-2	2,810	-0.07%
2023/09/12	2	16.75	0	16.80	16.75	2	2,932	0.07%
2023/09/11	1	16.70	0	0.00	16.70	1	2,945	0.03%
2023/09/08	1	16.80	0	0.00	16.85	1	2,976	0.03%
2023/09/07	0	0.00	1	17.00	16.95	-1	2,968	-0.03%
2023/09/04	0	0.00	1	17.20	17.25	-1	3,080	-0.03%
2023/09/01	0	0.00	1	17.40	17.40	-1	3,136	-0.03%
2023/08/31	0	0.00	2	17.30	17.40	-2	3,146	-0.06%
2023/08/29	0	0.00	1	17.10	17.15	-1	3,201	-0.03%
2023/08/28	1	17.05	0	0.00	17.00	1	3,224	0.03%
2023/08/23	1	17.05	0	0.00	17.10	1	3,336	0.03%
2023/08/22	12	17.14	2	17.10	17.10	10	3,366	0.30%
2023/08/21	4	17.25	3	17.35	17.35	1	3,393	0.03%
2023/08/18	5.1	17.40	0	0.00	17.40	5.1	3,362	0.15%
2023/08/17	5	16.25	5	16.65	16.55	0	3,280	0.00%
2023/08/15	4	16.73	0	0.00	16.75	4	3,355	0.12%
2023/08/14	308	16.57	7	16.55	16.65	301	3,408	8.83%	大買/鉅額交易
2023/08/11	106.1	16.90	0	0.00	17.00	106.1	3,405	3.11%	大買/鉅額交易
2023/08/10	92	17.04	0	0.00	17.05	92	3,453	2.66%
2023/08/09	18	17.43	1	17.40	17.25	17	3,499	0.49%
2023/08/08	10	17.63	0	0.00	17.60	10	3,581	0.28%
2023/08/07	2	17.75	0	0.00	17.75	2	3,960	0.05%
2023/08/01	19	17.62	1	17.70	17.65	18	4,037	0.45%
2023/07/31	1	17.80	4	17.90	17.80	-3	4,035	-0.07%
2023/07/27	0	0.00	2	18.05	18.05	-2	4,082	-0.05%
2023/07/26	3	17.88	1	17.90	17.90	2	4,114	0.05%
2023/07/25	0	0.00	10	17.83	17.85	-10	4,130	-0.24%
2023/07/24	12	17.77	10	17.85	17.85	2	4,147	0.05%
2023/07/21	0	0.00	32	17.90	17.90	-32	4,187	-0.76%
2023/07/19	27	17.72	4	17.80	17.70	23	4,347	0.53%
2023/07/18	24	17.90	0	0.00	17.85	24	4,411	0.54%
2023/07/17	2	18.10	0	0.00	18.05	2	4,446	0.04%
2023/07/14	6	18.06	2	18.05	18.10	4	4,450	0.09%
2023/07/13	1	18.10	0	0.00	18.10	1	4,483	0.02%
2023/07/12	0	0.00	3	18.12	18.15	-3	4,530	-0.07%
2023/07/11	1	17.75	0	0.00	17.70	1	4,558	0.02%
2023/07/10	12	17.65	4	17.65	17.70	8	4,768	0.17%
2023/07/07	1	17.80	0	0.00	17.75	1	4,810	0.02%
2023/07/06	6	18.30	0	0.00	18.15	6	4,805	0.12%
2023/07/05	61	19.90	0	0.00	19.90	61	4,640	1.31%
2023/07/04	1	19.95	4	20.03	19.90	-3	4,471	-0.07%
2023/07/03	160	19.95	5	19.98	19.95	155	4,426	3.50%	大買/鉅額交易
2023/06/30	0	0.00	8	19.83	19.75	-8	4,377	-0.18%
2023/06/29	100	19.77	0	0.00	19.75	100	4,354	2.30%
2023/06/28	1	19.90	5.1	19.80	19.75	-4.1	4,337	-0.09%
2023/06/26	100	19.72	3	19.80	19.75	97	4,342	2.23%
2023/06/21	7	19.63	0	0.00	19.75	7	4,326	0.16%
2023/06/20	0	0.00	6	19.84	19.85	-6	4,309	-0.14%
2023/06/19	2	19.70	0	0.00	19.70	2	4,300	0.05%
2023/06/16	4	19.85	9	19.78	19.70	-5	4,342	-0.12%
2023/06/15	0	0.00	4	19.34	19.35	-4	4,247	-0.09%
2023/06/14	0	0.00	1	19.30	19.30	-1	4,273	-0.02%
2023/06/13	1	19.40	0	0.00	19.45	1	4,327	0.02%
2023/06/12	6	19.35	1	19.40	19.35	5	4,355	0.11%
2023/06/07	0	0.00	5	19.80	19.80	-5	4,504	-0.11%
2023/06/05	1	19.45	10	19.45	19.45	-9	4,959	-0.18%
2023/06/02	6	19.34	0	0.00	19.25	6	5,049	0.12%
2023/06/01	0	0.00	10	19.40	19.35	-10	5,091	-0.20%
2023/05/30	11	19.27	0	0.00	19.15	11	5,156	0.21%
2023/05/26	0	0.00	4	19.55	19.45	-4	5,091	-0.08%
2023/05/24	0	0.00	7	19.60	19.55	-7	5,038	-0.14%
2023/05/23	4	19.55	0	0.00	19.55	4	5,024	0.08%
2023/05/18	7	19.45	5	19.55	19.45	2	4,940	0.04%
2023/05/17	0	0.00	1.3	19.54	19.45	-1.3	4,892	-0.03%
2023/05/16	4	19.35	0	0.00	19.30	4	4,836	0.08%
2023/05/15	5	18.95	2	18.88	19.00	3	4,789	0.06%
2023/05/12	8.3	18.67	0	0.00	18.65	8.3	4,730	0.18%
2023/05/11	58	19.03	17	19.15	18.85	41	4,605	0.89%
2023/05/10	7	20.41	2	20.35	20.55	5	4,225	0.12%
2023/05/09	7	20.36	2	20.55	20.30	5	4,202	0.12%
2023/05/08	6	20.48	0	0.00	20.45	6	4,179	0.14%
2023/05/05	3	20.50	22	20.51	20.70	-19	4,163	-0.46%
2023/05/04	3	20.45	6	20.53	20.55	-3	4,172	-0.07%
2023/05/03	12	20.73	3	20.65	20.65	9	4,161	0.22%
2023/05/02	2	20.80	12	20.90	20.85	-10	4,166	-0.24%
2023/04/28	1	20.70	0	0.00	20.75	1	4,138	0.02%
2023/04/26	9	20.29	4	20.55	20.50	5	4,086	0.12%
2023/04/25	12	20.57	1	20.90	20.50	11	4,025	0.27%
2023/04/24	4	20.75	5	20.79	20.80	-1	3,955	-0.02%
2023/04/21	6	20.41	9	20.61	20.45	-3	3,879	-0.08%
2023/04/20	6	20.44	13	20.60	20.45	-7	3,792	-0.18%
2023/04/19	5	20.39	1	20.60	20.35	4	3,723	0.11%
2023/04/18	16	20.54	0	0.00	20.35	16	3,695	0.43%
2023/04/17	3	20.55	5	20.55	20.65	-2	3,646	-0.05%
2023/04/14	10	20.25	5	20.29	20.35	5	3,577	0.14%
2023/04/13	15	20.40	10	20.46	20.30	5	3,514	0.14%
2023/04/12	11	19.85	3	19.90	19.90	8	3,291	0.24%
2023/04/11	1	19.55	6	19.50	19.55	-5	3,256	-0.15%
2023/04/10	17	19.30	0	0.00	19.30	17	3,207	0.53%
2023/04/07	0	0.00	1	19.55	19.45	-1	3,166	-0.03%
2023/04/06	0	0.00	0.1	19.60	19.40	-0.1	3,132	0.00%
2023/03/31	0	0.00	4	19.38	19.30	-4	3,085	-0.13%
2023/03/30	0	0.00	1	19.30	19.30	-1	3,020	-0.03%
2023/03/29	1	19.05	1	19.20	19.15	0	2,991	0.00%
2023/03/28	12	19.05	0	0.00	19.05	12	2,991	0.40%
2023/03/27	5	19.32	3	19.27	19.15	2	2,996	0.07%
2023/03/24	11	18.95	4	19.06	19.05	7	2,962	0.24%
2023/03/23	14	18.90	5	18.95	18.95	9	2,960	0.30%
2023/03/22	13	19.07	1	19.10	18.95	12	2,976	0.40%
2023/03/21	0	0.00	9	18.97	18.95	-9	3,022	-0.30%
2023/03/20	16.1	18.73	3	18.75	18.75	13.1	3,165	0.41%
2023/03/17	19	18.59	6	18.65	18.55	13	3,182	0.41%
2023/03/16	2	18.25	0	0.00	18.45	2	3,170	0.06%
2023/03/15	14	18.80	1	18.70	18.75	13	3,123	0.42%
2023/03/14	1	18.75	2	18.95	18.85	-1	3,103	-0.03%
2023/03/13	5	18.60	6	18.85	18.85	-1	3,121	-0.03%
2023/03/10	20	18.80	2	18.90	18.85	18	3,124	0.58%
2023/03/09	5	19.25	2	19.50	19.25	3	3,081	0.10%
2023/03/08	7	19.46	3.3	19.74	19.75	3.7	2,972	0.12%
2023/03/07	10	18.98	32	19.09	18.85	-22	2,634	-0.84%
2023/03/06	1	18.80	1	18.75	18.65	0	2,537	0.00%
2023/03/03	2	18.15	0	0.00	18.40	2	2,475	0.08%
2023/03/01	1	17.65	6	17.50	17.70	-5	2,373	-0.21%
2023/02/24	3	17.50	0	0.00	17.55	3	2,366	0.13%
2023/02/22	3	17.25	0	0.00	17.40	3	2,380	0.13%
2023/02/16	0	0.00	6	17.40	17.35	-6	2,586	-0.23%
2023/02/15	6	17.43	0	0.00	17.40	6	2,703	0.22%
2023/02/14	2	17.45	0	0.00	17.50	2	2,757	0.07%
2023/02/13	0	0.00	5	17.45	17.40	-5	2,857	-0.17%
2023/02/10	5	17.60	0	0.00	17.65	5	2,869	0.17%
2023/02/09	2	17.83	10	17.75	17.70	-8	2,882	-0.28%
2023/02/06	4	17.90	9	17.96	18.00	-5	2,928	-0.17%
2023/02/03	6	17.95	5	17.95	18.00	1	2,936	0.03%
2023/02/02	4	17.95	1	17.95	18.00	3	2,939	0.10%
2023/02/01	0	0.00	19	17.80	17.75	-19	2,921	-0.65%
2023/01/31	3	17.73	0	0.00	17.70	3	2,927	0.10%
2023/01/30	6	17.35	0	0.00	17.50	6	2,907	0.21%
2023/01/13	0	0.00	1	17.25	17.25	-1	2,980	-0.03%
2023/01/10	0	0.00	6	17.17	17.15	-6	3,115	-0.19%
2023/01/09	0	0.00	4	17.20	17.25	-4	3,140	-0.13%
2023/01/06	8	17.10	0	0.00	17.05	8	3,176	0.25%
2023/01/05	0	0.00	3	17.10	17.00	-3	3,271	-0.09%
2023/01/04	3	17.00	2	17.05	17.05	1	3,295	0.03%
2023/01/03	3	17.00	0	0.00	16.95	3	3,359	0.09%
2022/12/29	34	16.56	9	16.68	16.80	25	3,394	0.74%
2022/12/28	10	16.85	9	16.90	16.85	1	3,387	0.03%
2022/12/27	3	16.85	0	0.00	16.90	3	3,405	0.09%
2022/12/26	6	17.00	0	0.00	16.90	6	3,465	0.17%
2022/12/23	3	16.95	3	17.05	17.05	0	3,490	0.00%
2022/12/22	3	17.05	3	17.10	17.10	0	3,584	0.00%
2022/12/21	6	16.96	2	16.95	17.00	4	3,660	0.11%
2022/12/19	3	16.95	19	17.07	17.10	-16	3,771	-0.42%
2022/12/16	21	17.13	0	0.00	17.05	21	3,782	0.56%
2022/12/15	0	0.00	3	17.15	17.15	-3	3,847	-0.08%
2022/12/14	3	16.90	0	0.00	17.10	3	3,911	0.08%
2022/12/13	211	16.96	0	0.00	16.85	211	3,920	5.38%	大買/鉅額交易
2022/12/12	716	17.01	9	17.47	16.85	707	3,892	18.16%	大買/鉅額交易
2022/12/09	7	18.17	8	18.28	18.20	-1	3,772	-0.03%
2022/12/08	5	18.30	0	0.00	18.30	5	3,773	0.13%
2022/12/07	17	18.13	1	18.20	18.00	16	3,811	0.42%
2022/12/06	0	0.00	1	18.05	17.95	-1	3,875	-0.03%
2022/12/05	3	18.15	0	0.00	18.20	3	4,070	0.07%
2022/12/02	5	18.00	19	17.70	18.10	-14	4,205	-0.33%
2022/12/01	16	17.73	0	0.00	17.55	16	4,168	0.38%
2022/11/30	0	0.00	12	17.30	17.65	-12	4,174	-0.29%
2022/11/29	4	17.20	5	17.26	17.20	-1	4,181	-0.02%
2022/11/28	4	17.01	3	17.15	17.15	1	4,203	0.02%
2022/11/24	6	17.23	0	0.00	17.15	6	4,467	0.13%
2022/11/23	8	17.12	0	0.00	17.15	8	4,607	0.17%
2022/11/22	3	17.05	0	0.00	17.00	3	4,674	0.06%
2022/11/21	3	17.15	9	17.15	17.15	-6	4,758	-0.13%
2022/11/18	6	17.33	8	17.15	17.05	-2	4,824	-0.04%
2022/11/17	4	17.16	3	17.40	17.30	1	4,965	0.02%
2022/11/16	6	17.33	3	17.05	17.00	3	5,004	0.06%
2022/11/15	3.3	17.31	0	0.00	17.25	3.3	5,083	0.06%
2022/11/14	2	17.40	1	17.20	17.50	1	5,200	0.02%
2022/11/11	7	16.97	12	16.95	16.75	-5	5,407	-0.09%
2022/11/10	6.1	17.00	6	16.95	16.95	0.1	5,708	0.00%
2022/11/09	8	17.25	2	17.23	17.25	6	6,237	0.10%
2022/11/08	0	0.00	6	16.85	16.90	-6	6,379	-0.09%
2022/11/07	7	16.78	0	0.00	16.75	7	6,623	0.11%
2022/11/04	9.1	16.68	9	16.80	16.80	0.1	7,162	0.00%
2022/11/03	0	0.00	6	16.85	16.85	-6	7,993	-0.08%
2022/11/02	0	0.00	3	16.90	16.95	-3	8,461	-0.04%
2022/11/01	3	16.80	0	0.00	16.75	3	8,443	0.04%
2022/10/31	6	16.65	0	0.00	16.60	6	8,452	0.07%
2022/10/28	0.3	17.05	0	0.00	16.55	0.3	8,455	0.00%
2022/10/27	0	16.85	0	0.00	16.80	0	8,498	0.00%
2022/10/24	0.1	17.10	0	0.00	16.90	0.1	8,693	0.00%
2022/10/21	1	16.95	0	0.00	16.75	1	8,721	0.01%
2022/10/20	4	17.04	3	17.05	17.40	1	8,771	0.01%
2022/10/17	0	0.00	5	16.90	17.00	-5	8,698	-0.06%
2022/10/14	6.7	17.28	8	17.25	17.25	-1.3	8,681	-0.01%
2022/10/12	0.1	17.40	0	0.00	17.25	0.1	8,630	0.00%
2022/10/11	2.1	17.40	2	17.45	17.45	0.1	8,644	0.00%
2022/10/06	3	17.95	2	17.95	18.15	1	8,587	0.01%
2022/10/05	1	18.15	0	0.00	18.15	1	8,583	0.01%
2022/10/04	2	18.15	5	17.95	17.95	-3	8,563	-0.04%
2022/09/29	0.1	18.10	2	17.95	18.30	-1.9	8,505	-0.02%
2022/09/28	0.3	17.85	0	0.00	17.65	0.3	8,452	0.00%
2022/09/26	0	0.00	32	18.07	18.25	-32	8,388	-0.38%
2022/09/22	2	19.00	0	0.00	19.15	2	8,413	0.02%
2022/09/21	3	19.67	0	0.00	19.50	3	8,403	0.04%
2022/09/20	0.1	19.90	10	19.95	20.10	-9.9	8,359	-0.12%
2022/09/19	5	19.85	14	19.85	19.85	-9	8,351	-0.11%
2022/09/16	2	20.05	4	20.03	20.20	-2	8,335	-0.02%
2022/09/15	14	20.30	0	0.00	20.20	14	8,321	0.17%
2022/09/14	5	20.50	0	0.00	20.35	5	8,359	0.06%
2022/09/12	49.1	21.01	49	20.18	20.15	0.1	8,328	0.00%
2022/09/08	9	20.61	27.1	20.60	20.85	-18.1	8,159	-0.22%
2022/09/07	3	19.98	5	19.92	19.95	-2	7,994	-0.03%
2022/09/06	6	19.68	1	19.90	19.65	5	7,953	0.06%
2022/09/05	3	20.05	1	19.90	19.85	2	7,901	0.03%
2022/09/01	3	20.30	1	20.20	20.35	2	7,827	0.03%
2022/08/31	8	20.61	9	20.63	20.30	-1	7,768	-0.01%
2022/08/30	0	0.00	3	20.60	20.55	-3	7,617	-0.04%
2022/08/29	2	20.05	0	0.00	20.05	2	7,468	0.03%
2022/08/26	5	20.36	8	20.64	20.30	-3	7,403	-0.04%
2022/08/25	5	20.29	12	20.35	20.40	-7	7,312	-0.10%
2022/08/24	6	20.38	16	20.34	20.45	-10	7,263	-0.14%
2022/08/23	6	19.84	3	19.97	19.85	3	7,127	0.04%
2022/08/22	1	19.85	0	0.00	19.95	1	7,066	0.01%
2022/08/19	3	20.13	3	20.60	20.20	0	6,958	0.00%
2022/08/18	5	20.53	6	20.72	20.50	-1	6,798	-0.01%
2022/08/17	11	20.13	8.1	20.23	20.15	2.9	6,510	0.04%
2022/08/16	22.2	19.87	32.1	19.76	20.30	-10	6,119	-0.16%
2022/08/15	2	19.20	3	18.92	18.75	-1	5,632	-0.02%
2022/08/12	12	19.49	9	19.37	19.20	3	5,416	0.06%
2022/08/11	4	19.34	17	19.36	19.40	-13	5,173	-0.25%
2022/08/10	34.1	18.95	34	18.93	19.00	0.1	4,657	0.00%
2022/08/09	17	17.09	46	17.71	17.85	-29	3,887	-0.75%
2022/08/08	5	16.20	0	0.00	16.25	5	3,447	0.15%
2022/08/05	0	0.00	1	16.30	16.25	-1	3,470	-0.03%
2022/08/04	0	0.00	10	16.10	16.15	-10	3,513	-0.28%
2022/08/03	5	16.17	2	16.08	16.00	3	3,604	0.08%
2022/08/02	6	16.55	7	16.49	16.30	-1	3,595	-0.03%
2022/08/01	6	16.73	0	16.70	16.45	6	3,600	0.17%
2022/07/29	3	16.15	9	16.42	16.40	-6	3,556	-0.17%
2022/07/28	0	0.00	6	16.14	16.10	-6	3,500	-0.17%
2022/07/27	2	15.75	5	15.72	15.90	-3	3,459	-0.09%
2022/07/26	0	0.00	4	15.40	15.40	-4	3,385	-0.12%
2022/07/25	1	15.25	9	15.37	15.40	-8	3,395	-0.24%
2022/07/20	2	15.00	1	15.00	14.80	1	3,457	0.03%
2022/07/19	0	0.00	1	14.70	14.75	-1	3,462	-0.03%
2022/07/18	1	14.45	0	0.00	14.50	1	3,465	0.03%
2022/07/15	1	14.25	0	0.00	14.40	1	3,467	0.03%
2022/07/13	1	14.30	0	0.00	14.25	1	3,500	0.03%
2022/07/07	0	0.00	2	14.40	14.40	-2	3,766	-0.05%
2022/07/04	0	0.00	6	14.26	14.20	-6	4,063	-0.15%
2022/07/01	0	0.00	22	14.41	14.15	-22	4,162	-0.53%
2022/06/30	34	14.64	10	14.60	14.60	24	4,142	0.58%
2022/06/29	0	0.00	2	15.80	15.65	-2	4,099	-0.05%
2022/06/28	2	15.75	12	15.85	15.80	-10	4,174	-0.24%
2022/06/27	3	15.60	3	15.75	15.80	0	4,335	0.00%
2022/06/24	7	15.46	6	15.60	15.50	1	4,478	0.02%
2022/06/23	6	15.45	2	15.45	15.40	4	4,627	0.09%
2022/06/22	22	15.84	11	15.57	15.60	11	4,804	0.23%
2022/06/21	0	0.00	22	16.07	16.10	-22	4,841	-0.45%
2022/06/20	15	16.41	0	0.00	16.15	15	4,952	0.30%
2022/06/17	7	16.31	0	0.00	16.55	7	5,169	0.14%
2022/06/16	0	0.00	16	16.50	16.45	-16	5,270	-0.30%
2022/06/15	5	16.39	0	0.00	16.40	5	5,403	0.09%
2022/06/14	10	16.15	0	0.00	16.15	10	5,608	0.18%
2022/06/13	0	0.00	1	16.40	16.25	-1	5,825	-0.02%
2022/06/10	10	16.50	0	0.00	16.55	10	6,176	0.16%
2022/06/09	0	0.00	4	16.59	16.55	-4	6,457	-0.06%
2022/06/08	3	16.25	7	16.34	16.45	-4	6,554	-0.06%
2022/06/07	1	16.10	0	0.00	16.10	1	6,574	0.02%
2022/06/02	0	0.00	17	16.03	16.00	-17	6,847	-0.25%
2022/06/01	6	16.15	6	16.23	16.10	0	6,884	0.00%
2022/05/31	4	16.20	3	16.25	16.25	1	6,868	0.01%
2022/05/30	3	16.35	0	0.00	16.30	3	6,863	0.04%
2022/05/27	3	16.35	0	0.00	16.25	3	6,857	0.04%
2022/05/26	5	16.27	5	16.20	16.20	0	6,861	0.00%
2022/05/25	4	16.03	6	16.10	16.10	-2	6,866	-0.03%
2022/05/24	6	16.13	9	16.25	16.00	-3	6,889	-0.04%
2022/05/23	3	16.30	5	16.35	16.25	-2	6,862	-0.03%
2022/05/20	3	16.05	3	16.08	16.20	0	6,827	0.00%
2022/05/17	4	16.25	1	16.35	16.30	3	6,965	0.04%
2022/05/13	0.1	15.80	0	0.00	15.80	0.1	6,862	0.00%
2022/05/11	6	15.80	4	15.90	15.95	2	6,779	0.03%
2022/05/10	15	15.14	4	15.20	15.25	11	6,680	0.16%
2022/05/05	1	15.95	0	0.00	16.10	1	6,586	0.02%
2022/05/04	4	15.70	0	0.00	15.80	4	6,546	0.06%
2022/05/03	1	15.60	0	0.00	15.65	1	6,569	0.02%
2022/04/29	2	15.95	0.1	16.00	15.85	1.9	6,561	0.03%
2022/04/28	1	15.75	2	15.75	15.75	-1	6,563	-0.02%
2022/04/27	12	15.86	0	0.00	15.80	12	6,546	0.18%
2022/04/26	0.3	16.30	0	0.00	16.20	0.3	6,488	0.00%
2022/04/25	2	16.28	0	0.00	16.25	2	6,488	0.03%
2022/04/22	1.2	16.42	0	0.00	16.50	1.2	6,494	0.02%
2022/04/21	2	16.68	0	0.00	16.70	2	6,513	0.03%
2022/04/20	0.2	16.70	6	16.65	16.75	-5.8	6,548	-0.09%
2022/04/19	0.1	16.65	0	0.00	16.65	0.1	6,567	0.00%
2022/04/18	3	16.65	0	0.00	16.55	3	6,673	0.04%
2022/04/15	1	17.10	0	0.00	17.10	1	6,600	0.02%
2022/04/14	4	16.98	30	16.90	17.05	-26	6,579	-0.39%
2022/04/13	3	17.35	0	0.00	17.35	3	6,436	0.05%
2022/04/12	40	17.31	3	17.33	17.35	37	6,403	0.58%
2022/04/11	26	17.71	0	0.00	17.75	26	6,252	0.42%
2022/04/08	5	17.94	3	18.00	17.95	2	6,200	0.03%
2022/04/07	11	17.77	2	18.08	17.70	9	6,124	0.15%
2022/04/06	16	18.15	22	18.18	18.20	-6	6,072	-0.10%
2022/04/01	0	0.00	4	18.05	18.15	-4	6,078	-0.07%
2022/03/31	0	0.00	9	18.14	18.05	-9	6,045	-0.15%
2022/03/30	3	17.73	10	17.55	17.70	-7	5,898	-0.12%
2022/03/29	10	18.06	10	17.99	17.95	0	5,706	0.00%
2022/03/28	7	17.61	16	17.63	18.00	-9	5,544	-0.16%
2022/03/25	3	17.72	18	17.68	17.70	-15	5,398	-0.28%
2022/03/24	0	0.00	4	16.96	17.25	-4	5,235	-0.08%
2022/03/23	7	17.09	12	17.12	17.10	-5	5,157	-0.10%
2022/03/22	22	17.07	5	17.23	17.40	17	4,999	0.34%
2022/03/21	4	16.70	3	16.58	16.70	1	4,802	0.02%
2022/03/18	1	16.45	14	16.49	16.45	-13	4,723	-0.28%
2022/03/17	5	16.80	8	16.63	16.65	-3	4,631	-0.06%
2022/03/16	4	16.40	26	16.40	16.35	-22	4,397	-0.50%
2022/03/15	19	16.33	5	16.21	16.30	14	4,138	0.34%
2022/03/14	15	15.98	16	16.02	16.05	-1	3,765	-0.03%
2022/03/11	9	15.54	8	15.49	15.50	1	3,467	0.03%
2022/03/10	1	15.25	9	15.32	15.25	-8	3,319	-0.24%
2022/03/09	9	15.04	0	0.00	15.30	9	3,252	0.28%
2022/03/08	52	15.07	13	15.15	14.90	39	3,174	1.23%
2022/03/07	0	14.40	6	14.52	14.40	-6	2,975	-0.20%
2022/03/04	5	14.87	0	0.00	14.90	5	2,938	0.17%
2022/03/02	10	14.75	6	14.75	14.75	4	2,926	0.14%
2022/03/01	3	14.72	4	14.75	14.75	-1	2,921	-0.03%
2022/02/25	4	14.60	2	14.55	14.55	2	2,908	0.07%
2022/02/24	10	14.79	0	0.00	14.60	10	2,894	0.35%
2022/02/23	16	14.86	0	0.00	14.95	16	2,854	0.56%
2022/02/22	3	14.90	0	0.00	14.90	3	2,867	0.10%
2022/02/21	10	15.15	3	15.20	15.10	7	2,824	0.25%
2022/02/18	0	0.00	10	14.90	14.95	-10	2,761	-0.36%
2022/02/17	0	0.00	1	14.60	14.60	-1	2,643	-0.04%
2022/02/15	8	14.50	0	0.00	14.45	8	2,651	0.30%
2022/02/14	2	14.33	0	0.00	14.35	2	2,677	0.07%
2022/02/11	1	14.60	0	0.00	14.55	1	2,691	0.04%
2022/02/09	0	0.00	1	14.65	14.70	-1	2,710	-0.04%
2022/02/08	0	0.00	1	14.50	14.50	-1	2,679	-0.04%
2022/01/26	3	13.85	0	0.00	13.90	3	2,648	0.11%
2022/01/24	10	14.15	0	0.00	14.10	10	2,621	0.38%
2022/01/21	0	0.00	0	14.45	14.25	0	2,610	0.00%
2022/01/20	2	14.45	0	0.00	14.60	2	2,597	0.08%
2022/01/19	3	14.45	0	0.00	14.50	3	2,583	0.12%
2022/01/18	21	14.65	0	0.00	14.55	21	2,572	0.82%
2022/01/17	12	15.08	10	14.85	14.95	2	2,513	0.08%
2022/01/13	1	14.85	12	14.85	14.85	-11	2,404	-0.46%
2022/01/12	2	14.60	10	14.65	14.70	-8	2,337	-0.34%
2022/01/11	3	14.58	67	14.56	14.50	-64	2,280	-2.81%
2022/01/07	10	13.95	0	0.00	13.95	10	2,162	0.46%
2022/01/05	3	13.95	0	0.00	13.90	3	2,131	0.14%
2021/12/28	0	0.00	9	14.23	14.15	-9	1,953	-0.46%
2021/12/21	0	0.00	1	14.05	14.00	-1	1,957	-0.05%
2021/12/20	2	14.05	3	14.20	14.05	-1	1,960	-0.05%
2021/12/17	1	13.75	11	13.79	13.75	-10	1,877	-0.53%
2021/12/16	1	13.65	0	0.00	13.60	1	1,833	0.05%
2021/12/15	0	0.00	1	13.65	13.65	-1	1,829	-0.05%
2021/12/13	0	0.00	5	13.45	13.40	-5	1,683	-0.30%
2021/12/08	0	0.00	6	13.20	13.10	-6	1,659	-0.36%
2021/12/07	3	13.15	0	0.00	13.15	3	1,658	0.18%
2021/11/30	6	13.03	1	13.05	13.00	5	1,727	0.29%
2021/11/29	2	12.98	0	0.00	12.95	2	1,753	0.11%
2021/11/23	1	13.20	0	0.00	13.15	1	1,726	0.06%
2021/11/22	0	0.00	8	13.20	13.25	-8	1,740	-0.46%
2021/11/19	1	13.20	0	0.00	13.20	1	1,794	0.06%
2021/11/18	41	13.29	0	0.00	13.35	41	1,808	2.27%
2021/11/17	10	13.25	0	0.00	13.25	10	1,805	0.55%
2021/11/15	1	13.45	0	0.00	13.50	1	1,833	0.05%
2021/11/12	1	13.45	36	13.53	13.55	-35	1,876	-1.86%
2021/11/10	5	13.50	1	13.65	13.50	4	1,912	0.21%
2021/11/09	3	13.35	0	0.00	13.35	3	1,903	0.16%
2021/11/08	1	13.45	0	0.00	13.45	1	1,911	0.05%
2021/11/04	2	13.25	0	0.00	13.30	2	1,944	0.10%
2021/11/02	0	0.00	43	13.05	13.00	-43	1,948	-2.21%
2021/10/27	1	13.25	0	0.00	13.20	1	1,953	0.05%
2021/10/26	3	13.28	0	0.00	13.25	3	1,982	0.15%
2021/10/25	0	0.00	1	13.45	13.40	-1	1,997	-0.05%
2021/10/22	2	13.35	1	13.50	13.35	1	2,050	0.05%
2021/10/21	10	13.50	3	13.60	13.30	7	2,101	0.33%
2021/10/19	0	0.00	2	13.55	13.30	-2	2,114	-0.09%
2021/10/15	0	0.00	2	13.45	13.50	-2	2,290	-0.09%
2021/10/14	5	13.20	2	13.23	13.25	3	2,452	0.12%
2021/10/12	0	0.00	2	13.15	13.15	-2	3,388	-0.06%
2021/10/07	0	0.00	2	13.10	13.15	-2	3,597	-0.06%
2021/10/04	0	0.00	8	12.97	13.00	-8	3,806	-0.21%
2021/10/01	10	13.53	10	13.35	13.45	0	3,856	0.00%
2021/09/29	15	13.64	8	13.73	13.65	7	3,968	0.18%
2021/09/24	1	13.60	0	0.00	13.60	1	4,400	0.02%
2021/09/22	3	13.50	5	13.50	13.55	-2	5,255	-0.04%
2021/09/16	0	0.00	5	13.90	13.90	-5	5,478	-0.09%
2021/09/14	2	13.90	1	13.90	13.85	1	5,607	0.02%
2021/09/08	4	13.63	1	13.55	13.40	3	5,864	0.05%
2021/09/06	0	0.00	2	14.15	13.80	-2	6,095	-0.03%
2021/09/03	10	14.10	0	0.00	14.10	10	6,264	0.16%
2021/08/26	4	13.64	11	13.59	13.65	-7	6,521	-0.11%
2021/08/25	1	13.90	1	13.90	13.90	0	6,694	0.00%
2021/08/24	0	0.00	13	13.90	13.95	-13	6,677	-0.19%
2021/08/23	2	13.95	5	13.70	14.00	-3	6,733	-0.04%
2021/08/20	0	0.00	13	13.60	13.50	-13	7,022	-0.19%
2021/08/19	11	13.50	0	0.00	13.45	11	7,009	0.16%
2021/08/18	2	13.85	0.2	14.00	14.00	1.8	7,020	0.03%
2021/08/17	1	13.95	3	13.97	13.85	-2	7,010	-0.03%
2021/08/16	6	14.28	5	14.32	14.25	1	6,997	0.01%
2021/08/13	40	14.68	0	0.00	14.65	40	7,019	0.57%
2021/08/11	0	0.00	5	14.80	14.70	-5	7,106	-0.07%
2021/08/10	10	14.60	3	14.70	14.65	7	7,248	0.10%
2021/08/05	6	14.83	0	0.00	14.80	6	7,623	0.08%
2021/08/02	1	14.90	4	15.00	15.00	-3	8,572	-0.03%
2021/07/28	11	14.91	0	0.00	15.00	11	8,958	0.12%
2021/07/27	2	15.05	4	15.16	15.05	-2	9,144	-0.02%
2021/07/26	19	15.26	0	0.00	15.15	19	9,202	0.21%
2021/07/23	1	15.35	34	15.37	15.40	-33	9,274	-0.36%
2021/07/22	34	15.28	2	15.40	15.15	32	9,468	0.34%
2021/07/21	30	15.43	9	15.76	15.30	21	9,513	0.22%
2021/07/20	43	15.77	30	15.84	15.70	13	9,484	0.14%
2021/07/19	106	16.34	77	16.24	16.20	29	9,542	0.30%	大買/
2021/07/16	2	15.65	12	15.78	15.80	-10	9,340	-0.11%
2021/07/15	1	15.00	27	15.64	15.70	-26	9,316	-0.28%
2021/07/14	9	14.62	9	14.83	14.95	0	9,545	0.00%
2021/07/13	22	15.08	1	15.10	15.00	21	9,924	0.21%
2021/07/12	8	15.42	7	15.76	15.45	1	10,065	0.01%
2021/07/09	16	15.39	0	15.43	15.40	16	10,137	0.16%
2021/07/08	4	15.45	16	15.65	15.70	-12	10,329	-0.12%
2021/07/07	0	0.00	3	15.35	15.30	-3	10,368	-0.03%
2021/07/06	4	15.21	4	15.28	15.20	0	10,547	0.00%
2021/07/05	23	15.45	5	15.80	15.40	18	10,573	0.17%
2021/07/02	24	15.66	19	15.63	15.55	5	10,592	0.05%
2021/07/01	19	15.80	11	16.06	15.55	8	10,497	0.08%
2021/06/30	35	15.61	46	15.77	15.70	-11	10,303	-0.11%
2021/06/29	12	15.55	2	15.60	15.10	10	10,003	0.10%
2021/06/28	2	15.25	4	15.15	15.25	-2	9,491	-0.02%
2021/06/25	1	14.75	5	14.60	14.55	-4	9,329	-0.04%
2021/06/24	5	14.60	11	14.67	14.70	-6	9,310	-0.06%
2021/06/23	1	14.45	4	14.58	14.50	-3	9,308	-0.03%
2021/06/22	5	14.45	18	14.42	14.35	-13	9,288	-0.14%
2021/06/21	12	13.94	19	13.82	14.00	-7	9,230	-0.08%
2021/06/18	13	14.13	5	14.34	14.05	8	9,184	0.09%
2021/06/17	3	14.10	7	14.12	14.20	-4	9,134	-0.04%
2021/06/16	17	14.11	14	14.10	14.05	3	9,110	0.03%
2021/06/15	0	0.00	48	14.18	14.50	-48	9,021	-0.53%
2021/06/11	30	14.02	34.1	13.97	13.75	-4.1	8,852	-0.05%
2021/06/10	14	13.41	1	13.45	13.45	13	8,676	0.15%
2021/06/09	20	13.74	15	13.67	13.50	5	8,659	0.06%
2021/06/08	15	13.80	14	13.83	13.80	1	8,636	0.01%
2021/06/07	22	13.36	6	13.33	13.45	16	8,592	0.19%
2021/06/04	8	13.68	15	13.95	13.65	-7	8,538	-0.08%
2021/06/03	26	13.79	0	0.00	13.80	26	8,487	0.31%
2021/06/02	6	13.85	36.5	13.63	13.90	-30.5	8,423	-0.36%
2021/06/01	11	13.10	10	13.18	13.20	1	8,225	0.01%
2021/05/31	13	13.25	6.5	13.26	13.15	6.5	8,200	0.08%
2021/05/28	67	13.19	71	13.21	13.45	-4	8,111	-0.05%
2021/05/27	12	12.75	3	12.70	12.65	9	7,819	0.12%
2021/05/26	0	0.00	11	12.94	12.85	-11	7,818	-0.14%
2021/05/25	15	12.92	9	13.13	12.80	6	7,783	0.08%
2021/05/24	15	12.98	12	13.09	12.95	3	7,741	0.04%
2021/05/21	0	0.00	64	12.81	12.90	-64	7,725	-0.83%
2021/05/20	9	12.59	7	12.87	12.45	2	7,669	0.03%
2021/05/19	49	12.75	22	12.85	12.75	27	7,637	0.35%
2021/05/18	34	12.69	28	12.81	13.00	6	7,579	0.08%
2021/05/17	22	11.86	23	11.86	11.85	-1	7,438	-0.01%
2021/05/14	40	12.81	9	12.83	12.55	31	7,316	0.42%
2021/05/13	17	12.83	8	12.98	12.70	9	7,205	0.12%
2021/05/12	42	14.29	12	13.77	13.75	30	7,015	0.43%
2021/05/11	41	15.50	41	15.66	15.25	0	6,832	0.00%
2021/05/10	62	15.51	97	15.80	16.25	-35	6,538	-0.54%
2021/05/07	16	14.67	21	14.83	14.90	-5	6,049	-0.08%
2021/05/06	35	14.79	20	14.91	14.90	15	5,984	0.25%
2021/05/05	27	14.65	58	14.93	14.95	-31	5,842	-0.53%
2021/05/04	51	14.55	45	14.65	14.30	6	5,607	0.11%
2021/05/03	37	15.41	69	15.45	15.20	-32	5,368	-0.60%
2021/04/29	32	15.64	4	15.65	15.40	28	5,275	0.53%
2021/04/28	43	15.75	48	15.81	15.90	-5	5,190	-0.10%
2021/04/27	17	15.41	21	15.55	15.60	-4	5,008	-0.08%
2021/04/26	13	15.18	12	15.30	15.20	1	4,900	0.02%
2021/04/23	29	15.04	5	15.07	15.20	24	4,825	0.50%
2021/04/22	31	16.15	138	16.18	15.70	-107	4,645	-2.30%	大賣/鉅額交易
2021/04/21	35	15.31	13	15.42	15.55	22	4,099	0.54%
2021/04/20	38	15.63	21	15.34	15.50	17	3,934	0.43%
2021/04/19	53	15.32	31	15.14	15.70	22	3,612	0.61%
2021/04/16	27.1	14.12	207.4	14.14	14.30	-180.3	3,160	-5.70%	大賣/鉅額交易
2021/04/15	9.3	13.62	28.1	13.64	13.80	-18.8	2,946	-0.64%
2021/04/14	63.2	13.24	69	13.28	13.30	-5.8	2,819	-0.21%
2021/04/13	43	13.16	35	13.19	13.00	8	2,631	0.30%
2021/04/12	78.1	13.39	20.3	13.26	13.20	57.8	2,529	2.28%
2021/04/09	25	12.60	0	0.00	12.75	25	2,306	1.09%
2021/04/08	3.2	12.46	256	12.47	12.50	-252.8	2,209	-11.44%	大賣/鉅額交易
2021/04/07	21	12.22	8	12.27	12.30	13	2,147	0.61%
2021/04/06	27	12.24	16	12.18	12.25	11	2,147	0.51%
2021/04/01	0	0.00	17	11.90	12.00	-17	2,094	-0.81%
2021/03/31	1	11.85	11.2	11.94	11.95	-10.2	2,083	-0.49%
2021/03/30	11	11.97	3.8	12.01	12.00	7.2	2,077	0.35%
2021/03/29	16	12.05	15	12.05	12.05	1	2,086	0.05%
2021/03/26	27	12.11	11	12.06	12.05	16	2,173	0.74%
2021/03/25	12	11.89	27	11.89	11.95	-15	2,410	-0.62%
2021/03/24	52	11.75	21	11.80	11.75	31	2,359	1.31%
2021/03/23	0	0.00	15	11.37	11.40	-15	2,259	-0.66%
2021/03/22	5.1	11.25	5	11.30	11.30	0.1	2,289	0.00%
2021/03/19	10	11.30	0	0.00	11.30	10	2,280	0.44%
2021/03/18	20	11.38	15	11.38	11.40	5	2,278	0.22%
2021/03/17	15	11.35	10	11.30	11.35	5	2,332	0.21%
2021/03/15	0	0.00	0.6	11.45	11.40	-0.6	2,340	-0.03%
2021/03/10	0	0.00	2	11.40	11.35	-2	2,358	-0.08%
2021/03/09	0	0.00	6	11.33	11.40	-6	2,372	-0.25%
2021/03/03	0	0.00	2	11.20	11.25	-2	2,504	-0.08%
2021/03/02	0	0.00	2	11.23	11.10	-2	2,501	-0.08%
2021/02/26	1	10.90	0	0.00	10.95	1	2,488	0.04%
2021/02/25	0	0.00	1	11.25	11.15	-1	2,476	-0.04%
2021/02/23	0	0.00	1	11.20	11.25	-1	2,486	-0.04%
2021/02/19	0	0.00	2	10.80	10.90	-2	2,511	-0.08%
2021/02/18	2	11.00	2	10.88	10.90	0	2,562	0.00%
2021/01/20	1	10.35	0	0.00	10.20	1	2,550	0.04%
2021/01/19	1	10.65	0.1	10.75	10.65	0.9	2,499	0.04%
2021/01/13	0	0.00	5	11.35	11.30	-5	2,430	-0.21%
2021/01/12	0	0.00	6	11.40	11.20	-6	2,416	-0.25%
2021/01/08	0	11.60	0	0.00	11.50	0	2,357	0.00%
2021/01/06	2	11.80	6	11.57	11.50	-4	2,287	-0.17%
2020/12/31	2	11.90	1	12.00	11.85	1	2,191	0.05%
2020/12/30	0	0.00	11	12.03	11.95	-11	2,208	-0.50%
2020/12/29	2	11.85	1	12.10	11.90	1	2,162	0.05%
2020/12/28	0	0.00	7	11.91	11.95	-7	2,138	-0.33%
2020/12/25	2	11.65	0	0.00	11.70	2	2,090	0.10%
2020/12/24	2	11.55	3	11.75	11.65	-1	2,083	-0.05%
2020/12/23	5	11.50	2	11.60	11.55	3	2,075	0.14%
2020/12/22	0	0.00	4	11.80	11.85	-4	2,056	-0.19%
2020/12/21	17	12.10	91	11.81	12.30	-74	2,005	-3.69%
2020/12/16	0	0.00	1	11.25	11.35	-1	1,883	-0.05%
2020/12/15	2	10.95	0	0.00	11.05	2	1,931	0.10%
2020/12/11	3	10.97	0	0.00	11.00	3	2,071	0.14%
2020/12/08	2	11.25	0	0.00	11.35	2	2,050	0.10%
2020/12/04	0.1	11.40	0	0.00	11.30	0.1	2,125	0.00%
2020/12/03	2	11.35	0	0.00	11.25	2	2,120	0.09%
2020/11/30	0	0.00	85	11.75	11.65	-85	2,125	-4.00%
2020/11/23	0	0.00	1	11.25	11.20	-1	2,025	-0.05%
2020/11/19	2	11.13	0	0.00	11.10	2	2,025	0.10%
2020/11/17	2	11.05	2	11.10	10.95	0	2,017	0.00%
2020/11/16	2	10.95	3	10.90	10.95	-1	2,010	-0.05%
2020/11/13	0	0.00	8	10.80	10.80	-8	2,024	-0.40%
2020/11/12	2	10.80	2	10.85	10.80	0	2,052	0.00%
2020/11/11	0	0.00	1	10.65	10.80	-1	2,052	-0.05%
2020/10/22	1	10.25	0	0.00	10.25	1	2,076	0.05%
2020/10/13	0	0.00	1	10.05	10.05	-1	2,194	-0.05%
2020/10/07	1	10.45	0	0.00	10.40	1	2,236	0.04%
2020/09/28	0	0.00	1	10.00	10.00	-1	2,259	-0.04%
2020/09/25	1	9.93	0	0.00	9.79	1	2,287	0.04%
2020/09/18	0	0.00	7	10.98	10.95	-7	2,118	-0.33%
2020/09/17	0	0.00	10	10.58	10.75	-10	2,031	-0.49%
2020/09/15	2	10.15	3	10.15	10.15	-1	1,921	-0.05%
2020/09/10	10	10.10	5	10.15	10.15	5	1,961	0.25%
2020/09/07	0	0.00	102	9.80	9.96	-102	1,897	-5.38%	大賣/鉅額交易
2020/08/31	0	0.00	2	9.80	9.72	-2	1,904	-0.11%
2020/08/25	0	0.00	5	9.48	9.55	-5	1,885	-0.27%
2020/08/20	6	9.41	10	9.22	9.18	-4	1,874	-0.21%
2020/08/19	0	0.00	5	9.51	9.48	-5	1,840	-0.27%
2020/08/17	5	9.36	0	0.00	9.39	5	1,805	0.28%
2020/08/14	10.1	9.19	5	9.21	9.28	5.1	1,811	0.28%
2020/08/13	12	9.19	24	9.16	9.18	-12	1,805	-0.66%
2020/08/12	8	9.16	6	9.17	9.18	2	1,817	0.11%
2020/08/11	18	9.16	6	9.19	9.20	12	1,804	0.67%
2020/07/27	5	9.33	0	0.00	9.11	5	1,899	0.26%
2020/07/24	0	0.00	1	9.46	9.39	-1	1,935	-0.05%
2020/07/22	1	9.57	0	0.00	9.61	1	2,018	0.05%
2020/07/21	1	9.51	2	9.59	9.60	-1	2,017	-0.05%
2020/07/16	10.1	9.76	0	0.00	9.76	10.1	1,968	0.51%
2020/07/15	1	9.62	5	9.57	9.59	-4	1,925	-0.21%
2020/07/13	5	9.57	0	0.00	9.61	5	1,951	0.26%
2020/07/10	0	0.00	10	9.58	9.43	-10	1,963	-0.51%
2020/07/09	10	9.76	4	9.71	9.65	6	1,950	0.31%
2020/07/08	2	9.68	0	0.00	9.67	2	1,946	0.10%
2020/07/07	0	0.00	4	9.62	9.68	-4	1,958	-0.20%
2020/07/06	0	0.00	6	9.83	9.75	-6	1,960	-0.31%
2020/07/03	6	9.74	0	0.00	9.74	6	1,935	0.31%
2020/06/24	1	9.29	0	0.00	9.28	1	1,845	0.05%
2020/06/23	1	9.36	0	0.00	9.36	1	1,858	0.05%
2020/06/17	0	0.00	5	9.12	9.15	-5	1,765	-0.28%
2020/06/15	2	8.85	0	0.00	8.85	2	1,788	0.11%
2020/06/11	6	9.22	0	0.00	9.06	6	1,836	0.33%
2020/06/10	0	0.00	0.1	9.38	9.38	-0.1	1,834	0.00%
2020/06/05	1	9.35	0	0.00	9.27	1	1,875	0.05%
2020/06/04	0	0.00	6	9.03	9.09	-6	1,861	-0.32%
2020/06/03	1	8.94	0	0.00	8.96	1	1,866	0.05%
2020/06/02	7	8.89	0	0.00	8.90	7	1,848	0.38%
2020/05/28	0	0.00	5	8.83	8.79	-5	1,836	-0.27%
2020/05/27	5	8.72	0	0.00	8.81	5	1,833	0.27%
2020/05/26	0	0.00	1	8.64	8.63	-1	1,800	-0.06%
2020/05/21	6	8.69	0	0.00	8.67	6	1,730	0.35%
2020/04/13	0	0.00	0.2	8.61	8.57	-0.2	1,223	-0.01%
2020/04/07	0	0.00	2	8.12	8.14	-2	1,151	-0.17%
2020/03/30	0	0.00	7	7.84	8.00	-7	1,115	-0.63%
2020/03/27	2	8.17	0	0.00	8.16	2	1,125	0.18%
2020/03/26	0	0.00	1	8.30	8.21	-1	1,140	-0.09%
2020/03/25	0	0.00	4	8.23	8.22	-4	1,241	-0.32%
2020/03/24	1	7.90	0	0.00	7.86	1	1,219	0.08%
2020/03/20	3	7.97	0	0.00	7.92	3	1,203	0.25%
2020/03/18	1	8.22	0	0.00	8.20	1	1,135	0.09%
2020/03/17	119	8.39	0	0.00	8.20	119	1,106	10.76%	大買/鉅額交易
2020/03/16	83	8.94	0	0.00	8.91	83	1,049	7.91%
2020/03/13	82	9.10	50	9.10	9.20	32	1,013	3.16%
2020/03/12	101	10.02	0	0.00	9.85	101	971	10.40%	大買/鉅額交易
2020/03/05	1	10.75	0	0.00	10.70	1	877	0.11%
2020/02/11	1	10.70	0	0.00	10.65	1	816	0.12%
2020/01/31	0	0.00	0.1	10.95	10.90	-0.1	786	-0.01%
2020/01/13	0	0.00	1	11.50	11.55	-1	744	-0.13%
2020/01/09	1	11.55	0	0.00	11.50	1	764	0.13%
2020/01/08	10	11.55	0	0.00	11.55	10	750	1.33%
2019/12/30	384	11.68	384	11.65	11.70	0	759	0.00%	大買/大賣/
2019/12/27	1	11.70	0	0.00	11.65	1	751	0.13%
2019/12/25	2	11.68	0	0.00	11.65	2	766	0.26%
2019/12/24	5	11.55	0	0.00	11.55	5	799	0.63%
2019/12/20	20	11.70	0	0.00	11.55	20	827	2.42%
2019/12/17	1	11.90	0	0.00	11.95	1	777	0.13%
2019/12/16	1	11.90	0	0.00	11.90	1	790	0.13%
2019/12/02	10	11.85	0	0.00	11.85	10	868	1.15%
2019/11/07	0	0.00	0.2	12.05	12.05	-0.2	964	-0.02%
2019/11/06	0	0.00	0.5	12.00	12.05	-0.5	959	-0.05%
2019/11/04	0	0.00	5	12.10	12.15	-5	967	-0.52%
2019/10/29	0.3	12.10	0	0.00	12.10	0.3	973	0.03%
2019/10/24	0	0.00	5	12.20	12.20	-5	971	-0.51%
2019/10/22	0	0.00	1	12.10	12.20	-1	986	-0.10%
2019/10/16	0.1	11.85	0	0.00	11.90	0.1	958	0.01%
2019/10/08	12	11.82	0	0.00	11.95	12	998	1.20%
2019/10/07	0	0.00	2	11.80	11.80	-2	1,003	-0.20%
2019/10/01	68	11.76	0	0.00	11.80	68	1,140	5.96%
2019/09/27	71	11.80	0	0.00	11.85	71	1,142	6.22%
2019/09/26	5	11.95	0	0.00	11.95	5	1,116	0.45%
2019/09/23	5	12.05	0	0.00	12.05	5	1,048	0.48%
2019/09/11	5	12.05	0	0.00	12.05	5	1,102	0.45%
2019/09/10	10	12.10	0	0.00	12.10	10	1,082	0.92%
2019/09/09	5	12.15	0	0.00	12.15	5	1,063	0.47%
2019/08/30	5	12.00	0	0.00	12.15	5	1,000	0.50%
2019/08/16	2	12.25	0	0.00	12.20	2	972	0.21%
2019/08/15	0	0.00	1	12.10	12.15	-1	969	-0.10%
2019/08/06	83	12.10	0	0.00	12.15	83	1,006	8.24%
2019/08/02	0	0.00	9	12.34	12.35	-9	1,015	-0.89%
2019/08/01	10	12.40	0	0.00	12.40	10	1,028	0.97%
2019/07/23	0	0.00	3	12.50	12.50	-3	1,025	-0.29%
2019/07/18	3	12.70	0	0.00	12.75	3	1,011	0.30%
2019/07/16	5	12.75	0	0.00	12.75	5	1,023	0.49%
2019/07/15	2	12.90	1	12.85	12.85	1	1,046	0.10%
2019/07/12	1	13.30	0	0.00	13.25	1	1,069	0.09%
2019/07/11	1	13.35	0	0.00	13.35	1	1,091	0.09%
2019/07/10	1	13.35	0	0.00	13.40	1	1,103	0.09%
2019/07/09	2	13.20	0	0.00	13.25	2	1,122	0.18%
2019/07/08	1	13.05	0	0.00	13.15	1	1,102	0.09%
2019/06/27	0	0.00	1	12.95	12.95	-1	994	-0.10%
2019/06/24	21	13.00	13	13.00	13.00	8	966	0.83%
2019/06/21	0	0.00	25	12.70	12.90	-25	929	-2.69%
2019/06/20	0	0.00	5	12.55	12.50	-5	867	-0.58%
2019/06/19	0	0.00	5	12.55	12.45	-5	868	-0.58%
2019/06/14	0	0.00	5	12.35	12.35	-5	863	-0.58%
2019/06/12	0	0.00	1	12.40	12.45	-1	873	-0.11%
2019/06/11	10	12.40	0	0.00	12.40	10	877	1.14%
2019/06/06	5	12.40	0	0.00	12.45	5	870	0.57%
2019/06/05	5	12.45	0	0.00	12.45	5	864	0.58%
2019/06/04	5	12.45	0	0.00	12.45	5	869	0.57%
2019/05/31	0	0.00	5	12.65	12.50	-5	878	-0.57%
2019/05/29	5	12.40	0	0.00	12.40	5	883	0.57%
2019/05/27	0	0.00	2	12.60	12.60	-2	876	-0.23%
2019/05/23	10	12.43	0	0.00	12.50	10	884	1.13%
2019/05/17	5	12.30	0	0.00	12.30	5	904	0.55%
2019/05/15	10	12.45	0	0.00	12.40	10	913	1.09%
2019/05/06	2	12.50	0	0.00	12.50	2	927	0.22%
2019/05/03	0	0.00	2	12.70	12.70	-2	927	-0.22%
2019/05/02	0	0.00	0.1	12.50	12.50	-0.1	913	-0.01%
2019/04/23	0	0.00	2	12.55	12.50	-2	938	-0.21%
2019/04/22	3	12.55	0	0.00	12.50	3	941	0.32%
2019/04/19	2	12.60	4	12.90	12.60	-2	940	-0.21%
2019/04/15	3	12.60	10	12.65	12.60	-7	837	-0.84%
2019/04/12	2	12.80	0	0.00	12.85	2	784	0.25%
2019/04/02	1	12.95	0	0.00	12.95	1	752	0.13%
2019/02/26	10	13.60	0	0.00	13.45	10	855	1.17%
2019/02/18	0	0.00	38	13.35	13.20	-38	843	-4.50%
2019/02/11	0	0.00	2	13.10	13.10	-2	884	-0.23%
2018/12/26	212	12.15	212	12.15	12.10	0	1,179	0.00%	大買/大賣/
2018/12/24	34	12.10	0	0.00	12.10	34	1,275	2.67%
2018/12/20	0	0.00	1	12.25	12.20	-1	1,389	-0.07%
2018/12/19	1	12.25	0	0.00	12.25	1	1,405	0.07%
2018/12/04	0	0.00	2	12.70	12.60	-2	1,926	-0.10%
2018/11/15	0	0.00	42	12.50	12.55	-42	1,968	-2.13%
2018/11/13	0	0.00	70	12.30	12.50	-70	2,029	-3.45%
2018/11/09	2	12.85	0	0.00	12.85	2	2,059	0.10%
2018/10/12	3	13.25	0	0.00	13.40	3	2,374	0.13%
2018/10/11	15	13.30	0	0.00	13.25	15	2,347	0.64%
2018/10/09	0	0.00	2	13.95	13.90	-2	2,285	-0.09%
2018/10/08	1	13.95	0	0.00	13.90	1	2,267	0.04%
2018/10/01	3	14.50	10	14.45	14.60	-7	2,073	-0.34%
2018/09/20	0	0.00	16	14.63	14.40	-16	1,886	-0.85%
2018/09/19	0	0.00	5	13.80	14.15	-5	1,752	-0.29%
2018/09/13	0	0.00	5	13.55	13.45	-5	1,580	-0.32%
2018/09/12	0	0.00	10	13.35	13.35	-10	1,556	-0.64%
2018/09/05	5	13.50	5	13.55	13.50	0	1,488	0.00%
2018/08/23	11	13.60	0	0.00	13.55	11	1,518	0.72%
2018/08/22	85	13.65	0.3	13.55	13.65	84.7	1,511	5.60%
2018/08/17	0	0.00	40	13.45	13.55	-40	1,424	-2.81%
2018/08/16	0	0.00	25	13.30	13.30	-25	1,381	-1.81%
2018/08/15	20	13.28	57	13.98	13.20	-37	1,346	-2.75%
2018/08/14	15	13.20	0	0.00	13.20	15	1,119	1.34%
2018/08/13	10	13.18	0	0.00	13.05	10	1,093	0.91%
2018/08/10	0	0.00	5	13.25	13.25	-5	1,055	-0.47%
2018/08/09	0	0.00	5	13.00	13.00	-5	1,007	-0.50%
2018/08/06	0	0.00	10	12.95	12.90	-10	1,004	-1.00%
2018/08/01	0	0.00	1	12.55	12.50	-1	917	-0.11%
2018/07/10	17	12.05	0	0.00	12.00	17	938	1.81%
2018/07/05	0	0.00	1	12.55	12.45	-1	931	-0.11%
2018/06/19	10	12.55	0	0.00	12.60	10	933	1.07%
2018/06/15	21	12.55	0	0.00	12.65	21	945	2.22%
2018/06/14	0	0.00	1	12.65	12.65	-1	915	-0.11%
2018/06/12	0.2	12.90	0	0.00	12.85	0.2	995	0.02%
2018/06/06	0	0.00	1	13.00	13.00	-1	1,010	-0.10%
2018/06/05	1	12.90	0	0.00	12.95	1	1,004	0.10%
2018/05/28	1	12.70	0	0.00	12.65	1	923	0.11%
2018/05/21	35	12.70	0	0.00	12.70	35	909	3.85%
2018/05/17	2	12.75	0	0.00	12.60	2	912	0.22%
2018/05/15	1	12.90	0	0.00	12.70	1	903	0.11%
2018/05/07	10	12.63	0	0.00	12.60	10	882	1.13%
2018/05/02	0	0.00	1	12.70	12.70	-1	875	-0.11%
2018/04/18	0	0.00	1	12.85	12.90	-1	858	-0.12%
2018/04/17	5	12.95	0	0.00	12.90	5	855	0.58%
2018/04/13	10	13.08	0	0.00	13.05	10	836	1.20%
2018/04/12	5	13.05	0	0.00	13.20	5	831	0.60%
2018/04/10	2	13.25	0	0.00	13.10	2	832	0.24%
2018/04/09	4	13.11	0	0.00	13.05	4	787	0.51%
2018/03/28	1	13.00	0	0.00	13.00	1	786	0.13%
2018/02/09	62	12.92	0	0.00	13.10	62	728	8.51%
2018/01/17	0	0.00	3	13.98	14.05	-3	780	-0.38%
2018/01/11	10	13.95	2	13.98	14.00	8	808	0.99%
2018/01/09	54	14.02	1.2	13.99	14.00	52.8	810	6.51%
2018/01/03	5	14.35	5	14.10	14.10	0	921	0.00%