統一證 (2855)-玉山券商分點個股進出

台股 » 個股 » 統一證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一證

(2855)

可現股當沖

股價
26.80
漲跌
▲0.60
漲幅
+2.29%
成交量
4,749張
產業
上市金融類股
224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

統一證 (2855)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/31	0	0.00	5	26.73	26.80	-5	5,424	-0.09%
2024/05/30	4	26.20	1	26.25	26.20	3	5,417	0.06%
2024/05/29	3	26.60	3	26.58	26.45	0	5,426	0.00%
2024/05/27	7.8	26.45	1.1	26.59	26.55	6.7	5,464	0.12%
2024/05/24	0	0.00	16	26.39	26.35	-16	5,462	-0.29%
2024/05/23	11	26.24	15	26.20	26.15	-4	5,443	-0.07%
2024/05/22	10	26.55	3.3	26.40	26.55	6.7	5,444	0.12%
2024/05/21	23	26.05	0	0.00	26.20	23	5,463	0.42%
2024/05/20	10	26.55	0	0.00	26.70	10	5,405	0.19%
2024/05/17	0	0.00	2	26.65	26.80	-2	5,371	-0.04%
2024/05/16	1	26.80	18	26.90	26.75	-17	5,369	-0.32%
2024/05/15	6	26.34	3	26.45	26.20	3	5,336	0.06%
2024/05/14	8	26.00	3	25.90	26.00	5	5,287	0.09%
2024/05/13	9	26.17	1	26.05	26.20	8	5,247	0.15%
2024/05/10	14	25.93	23.1	26.44	26.55	-9.1	5,197	-0.17%
2024/05/09	20.1	25.87	8	25.98	25.75	12.1	5,115	0.24%
2024/05/08	57	26.17	0	0.00	26.10	57	5,034	1.13%
2024/05/07	23.4	28.17	2	27.90	28.10	21.4	4,823	0.44%
2024/05/06	0	0.00	32.1	28.77	28.65	-32.1	4,726	-0.68%
2024/05/03	6	27.90	9	28.03	28.05	-3	4,629	-0.06%
2024/05/02	1	27.70	6.8	27.83	27.90	-5.8	4,573	-0.13%
2024/04/30	0	0.00	4	27.85	27.65	-4	4,534	-0.09%
2024/04/29	24	27.68	1	27.70	27.75	23	4,488	0.51%
2024/04/26	22	27.35	1	27.05	27.05	21	4,409	0.48%
2024/04/25	14	27.19	22.2	27.22	27.15	-8.2	4,311	-0.19%
2024/04/24	14	27.09	2.1	27.10	27.20	11.9	4,241	0.28%
2024/04/23	10.1	26.93	5.6	27.08	27.25	4.5	4,193	0.11%
2024/04/22	11	26.82	15.3	27.10	27.15	-4.3	4,138	-0.10%
2024/04/19	22	25.63	3	25.53	26.65	19	4,021	0.47%
2024/04/18	9	25.64	24	26.36	26.55	-15	3,882	-0.39%
2024/04/17	26	25.51	50	25.60	25.45	-24	3,804	-0.63%
2024/04/16	49.4	25.63	7.1	25.42	25.25	42.4	3,743	1.13%
2024/04/15	19	26.46	29.4	26.48	26.60	-10.4	3,607	-0.29%
2024/04/12	3	27.13	2.6	26.94	26.85	0.4	3,536	0.01%
2024/04/11	0	0.00	6	26.97	27.00	-6	3,472	-0.17%
2024/04/10	17	26.89	0	0.00	26.95	17	3,429	0.50%
2024/04/09	28	26.87	29	26.86	27.05	-1	3,361	-0.03%
2024/04/08	1	26.03	19	26.13	26.05	-18	3,169	-0.57%
2024/04/03	11	25.29	0	0.00	25.50	11	3,073	0.36%
2024/04/02	1.2	25.46	5	25.57	25.40	-3.8	3,030	-0.13%
2024/04/01	2	25.35	22.4	25.18	25.30	-20.4	2,949	-0.69%
2024/03/29	3	24.45	9.9	24.40	24.60	-6.9	2,821	-0.24%
2024/03/28	0	0.00	52.4	24.26	24.20	-52.4	2,707	-1.94%
2024/03/27	0.6	23.80	21	23.85	23.90	-20.4	2,610	-0.78%
2024/03/26	10	23.10	0	0.00	23.15	10	2,523	0.40%
2024/03/25	15	23.57	6.4	23.30	23.35	8.6	2,490	0.35%
2024/03/22	67	23.61	70	23.50	23.55	-3	2,459	-0.12%
2024/03/21	0	0.00	32.5	23.45	23.40	-32.5	2,394	-1.36%
2024/03/20	43.5	23.13	1	23.05	22.85	42.5	2,348	1.81%
2024/03/19	13.1	23.24	2	23.25	23.20	11.1	2,332	0.47%
2024/03/18	14	22.84	0	0.00	23.10	14	2,296	0.61%
2024/03/15	11.9	23.19	7	23.19	23.10	4.9	2,227	0.22%
2024/03/14	4	23.78	2	23.65	23.60	2	2,165	0.09%
2024/03/13	30	23.95	26	23.91	24.00	4	2,079	0.19%
2024/03/12	7	24.11	12	24.13	24.20	-5	1,970	-0.25%
2024/03/11	1	24.30	23	23.93	23.75	-22	1,880	-1.17%
2024/03/08	27	23.14	110.1	23.09	23.05	-83.1	1,713	-4.85%	大賣/
2024/03/07	39	22.31	118.9	22.77	22.95	-79.9	1,477	-5.41%	大賣/
2024/03/06	5	21.26	12	21.24	21.30	-7	1,192	-0.59%
2024/03/05	73.5	21.13	5	21.20	21.20	68.5	1,157	5.91%
2024/03/04	4.1	20.99	10	20.95	20.95	-5.9	1,102	-0.54%
2024/03/01	0	0.00	7.1	20.76	20.65	-7.1	1,068	-0.66%
2024/02/29	1	20.40	6	20.23	20.50	-5	1,009	-0.50%
2024/02/27	1	20.05	0	0.00	19.95	1	959	0.10%
2024/02/26	0	0.00	7	20.10	20.15	-7	929	-0.75%
2024/02/23	2.1	20.20	0	0.00	20.20	2.1	919	0.23%
2024/02/22	6	20.20	9	20.28	20.30	-3	902	-0.33%
2024/02/21	11	19.73	5	19.75	19.75	6	845	0.71%
2024/02/20	15.8	19.85	0	0.00	19.85	15.8	844	1.87%
2024/02/19	2.2	19.90	5	19.95	19.95	-2.8	831	-0.34%
2024/02/16	8.9	19.57	0	0.00	19.75	8.9	813	1.09%
2024/02/15	7	19.00	0	0.00	19.00	7	752	0.93%
2024/02/02	2	18.90	0	0.00	18.85	2	739	0.27%
2024/01/29	0	0.00	2.1	19.10	19.05	-2.1	748	-0.28%
2024/01/26	0	0.00	2	19.10	19.10	-2	755	-0.26%
2024/01/25	0	0.00	28	19.02	19.05	-28	760	-3.68%
2024/01/23	0	0.00	2	18.95	18.95	-2	766	-0.26%
2024/01/18	10	18.45	0	0.00	18.55	10	770	1.30%
2024/01/17	23	18.62	9	18.60	18.50	14	765	1.83%
2024/01/16	20	18.89	3	18.85	18.85	17	751	2.26%
2024/01/15	10	19.20	2.3	19.20	19.15	7.8	734	1.06%
2024/01/12	0	0.00	134	19.30	19.25	-134	733	-18.28%	大賣/鉅額交易
2024/01/10	5	19.30	2	19.30	19.30	3	824	0.36%
2024/01/08	0	0.00	2	19.55	19.60	-2	838	-0.24%
2024/01/05	7	19.34	0	0.00	19.40	7	842	0.83%
2024/01/04	36	19.34	0	0.00	19.40	36	851	4.23%
2024/01/03	69	19.42	0	0.00	19.35	69	870	7.93%
2024/01/02	1	19.65	0	0.00	19.65	1	859	0.12%
2023/12/29	45	19.69	0	19.70	19.65	45	851	5.28%
2023/12/28	0	0.00	1	19.40	19.65	-1	846	-0.12%
2023/12/27	5	19.45	0	0.00	19.55	5	839	0.60%
2023/12/25	5	19.30	0	0.00	19.30	5	835	0.60%
2023/12/20	5	19.25	0	0.00	19.50	5	836	0.60%
2023/12/19	11.1	19.29	5	19.25	19.20	6.1	828	0.74%
2023/12/18	7.1	19.55	0	19.75	19.60	7.1	830	0.85%
2023/12/15	0.3	19.80	17	19.80	19.80	-16.7	831	-2.01%
2023/12/14	3	19.55	6	19.57	19.60	-3	814	-0.37%
2023/12/13	0	0.00	2	19.30	19.30	-2	782	-0.26%
2023/12/12	0	0.00	5	19.30	19.30	-5	777	-0.64%
2023/12/11	0	0.00	2	19.30	19.20	-2	777	-0.26%
2023/12/07	18.1	18.97	0	19.00	19.00	18.1	780	2.32%
2023/12/06	3	19.05	14.1	19.16	19.15	-11.1	779	-1.42%
2023/12/05	2	19.00	0	0.00	19.00	2	784	0.25%
2023/12/01	3	18.97	0	0.00	18.95	3	789	0.38%
2023/11/29	0	0.00	2	18.80	18.85	-2	773	-0.26%
2023/11/27	2	18.60	1	18.65	18.60	1	766	0.13%
2023/11/24	0	0.00	2	18.65	18.60	-2	775	-0.26%
2023/11/21	2	18.40	0	0.00	18.60	2	790	0.25%
2023/11/17	1	18.25	2	18.42	18.45	-1	782	-0.13%
2023/11/16	0	0.00	1	18.25	18.25	-1	776	-0.13%
2023/11/15	0	0.00	4	18.13	18.35	-4	779	-0.51%
2023/11/14	4	17.85	0	0.00	17.85	4	788	0.51%
2023/11/13	10	17.80	0	0.00	17.85	10	810	1.23%
2023/11/09	0	0.00	0.1	17.90	17.90	-0.1	840	-0.01%
2023/11/08	2	17.90	0	0.00	17.95	2	888	0.23%
2023/11/07	0	0.00	0.4	18.06	18.10	-0.4	904	-0.04%
2023/11/03	10	17.60	0	0.00	17.65	10	945	1.06%
2023/11/02	12	17.58	0.1	17.50	17.50	11.9	985	1.21%
2023/11/01	10	17.30	0	0.00	17.40	10	1,005	0.99%
2023/10/31	17	17.50	0	0.00	17.40	17	1,043	1.63%
2023/10/30	5	17.63	0	0.00	17.55	5	1,089	0.46%
2023/10/27	2	17.75	0	0.00	17.85	2	1,118	0.18%
2023/10/26	2	17.65	0	0.00	17.60	2	1,170	0.17%
2023/10/25	2	17.90	0	0.00	17.90	2	1,196	0.17%
2023/10/23	5.1	17.85	0	0.00	17.80	5.1	1,267	0.41%
2023/10/20	2	17.80	1	18.00	17.95	1	1,294	0.08%
2023/10/18	3	17.50	0	0.00	18.05	3	1,309	0.23%
2023/10/17	7	17.81	10	17.80	17.75	-3	1,245	-0.24%
2023/10/16	2	17.80	0.1	18.05	17.85	1.9	1,259	0.15%
2023/10/13	2	18.00	0	0.00	18.05	2	1,276	0.16%
2023/10/12	2	18.10	0	0.00	18.15	2	1,332	0.15%
2023/10/11	0	0.00	1.2	18.13	18.20	-1.2	1,378	-0.09%
2023/10/06	1	18.40	0	0.00	18.45	1	1,369	0.07%
2023/10/05	0.3	18.31	0	0.00	18.45	0.3	1,382	0.02%
2023/10/04	2	18.25	0	0.00	18.25	2	1,407	0.14%
2023/09/28	1	18.75	0	0.00	18.75	1	1,529	0.07%
2023/09/27	5	18.70	0	0.00	18.75	5	1,539	0.32%
2023/09/26	5.1	18.82	0	0.00	18.80	5.1	1,543	0.33%
2023/09/22	0.2	18.85	0	0.00	18.80	0.2	1,546	0.01%
2023/09/21	2	18.90	0	0.00	18.85	2	1,545	0.13%
2023/09/18	17	19.16	0	0.00	19.15	17	1,540	1.10%
2023/09/15	0	0.00	0.1	19.35	19.25	-0.1	1,550	-0.01%
2023/09/14	0	0.00	4.2	19.16	19.30	-4.2	1,563	-0.27%
2023/09/12	0	0.00	1	19.20	19.10	-1	1,582	-0.06%
2023/09/11	0.1	19.20	2	19.22	19.10	-1.9	1,585	-0.12%
2023/09/08	0	0.00	40	19.25	19.35	-40	1,581	-2.53%
2023/09/07	0.2	19.35	0	0.00	19.25	0.2	1,590	0.01%
2023/09/06	1.1	19.50	0	0.00	19.40	1.1	1,600	0.07%
2023/09/05	0.2	19.65	0	0.00	19.65	0.2	1,600	0.01%
2023/09/04	0.2	19.70	0	19.70	19.75	0.1	1,612	0.01%
2023/09/01	2	19.65	0	0.00	19.65	2	1,634	0.12%
2023/08/31	1.1	19.66	0	0.00	19.55	1.1	1,681	0.07%
2023/08/30	0	0.00	1	19.80	19.80	-1	1,709	-0.06%
2023/08/28	4	19.38	0.5	19.50	19.45	3.5	1,726	0.20%
2023/08/25	0.5	19.40	2	19.40	19.30	-1.5	1,719	-0.09%
2023/08/24	0	0.00	0.2	19.25	19.20	-0.2	1,719	-0.01%
2023/08/23	0	0.00	20	19.10	19.10	-20	1,722	-1.16%
2023/08/22	15	18.95	0	0.00	18.95	15	1,733	0.87%
2023/08/18	22.1	18.93	0	0.00	18.90	22.1	1,737	1.27%
2023/08/17	0.1	18.90	0	0.00	19.20	0.1	1,739	0.01%
2023/08/16	25.1	19.15	1	19.15	19.15	24.1	1,722	1.40%
2023/08/14	19.1	19.59	0	0.00	19.45	19.1	1,709	1.12%
2023/08/11	1.2	20.14	30	20.00	20.05	-28.8	1,672	-1.72%
2023/08/10	0	0.00	22	20.26	20.05	-22	1,652	-1.33%
2023/08/07	1	20.30	0	0.00	20.45	1	1,552	0.06%
2023/08/04	0	0.00	2	20.60	20.65	-2	1,528	-0.13%
2023/08/01	1	20.35	5	20.50	20.45	-4	1,454	-0.27%
2023/07/31	1	20.60	0	0.00	20.35	1	1,426	0.07%
2023/07/27	1	19.75	0.1	19.80	19.80	0.9	1,350	0.07%
2023/07/26	0	0.00	65	19.95	19.80	-65	1,327	-4.90%
2023/07/25	0	0.00	7.2	19.28	19.45	-7.2	1,284	-0.56%
2023/07/24	0	0.00	4	19.05	19.05	-4	1,262	-0.32%
2023/07/21	0	0.00	10	19.30	19.30	-10	1,239	-0.81%
2023/07/20	0	0.00	31	19.31	19.40	-31	1,232	-2.52%
2023/07/19	0	0.00	2	19.20	19.05	-2	1,213	-0.16%
2023/07/18	1.1	19.15	1	19.25	19.15	0.1	1,198	0.01%
2023/07/17	1.2	19.30	3	19.55	19.30	-1.8	1,168	-0.16%
2023/07/14	3	18.87	12.7	18.65	18.90	-9.7	1,111	-0.87%
2023/07/13	20	18.30	0	0.00	18.25	20	1,066	1.88%
2023/07/12	7	18.29	2	18.30	18.20	5	1,076	0.46%
2023/07/11	2	18.50	4.2	18.46	18.40	-2.2	1,076	-0.20%
2023/07/10	7.1	18.21	1	18.65	18.15	6.1	1,049	0.58%
2023/07/07	48.3	18.29	60.5	18.06	18.35	-12.2	1,014	-1.21%
2023/07/06	0.1	17.50	0	0.00	17.35	0.1	926	0.01%
2023/07/04	2	17.65	2	17.65	17.65	0	904	0.00%
2023/07/03	1	17.65	0	17.63	17.60	1	905	0.11%
2023/06/29	6	17.50	0	0.00	17.50	6	902	0.67%
2023/06/21	0	0.00	4	17.70	17.75	-4	889	-0.45%
2023/06/20	0	0.00	5	17.50	17.50	-5	881	-0.57%
2023/06/19	0.1	17.95	1	17.85	17.75	-0.9	878	-0.10%
2023/06/14	0	0.00	0.2	18.00	17.95	-0.2	853	-0.02%
2023/06/08	0	0.00	3	17.85	17.85	-3	840	-0.36%
2023/06/07	3	17.82	3	17.82	17.80	0	849	0.00%
2023/06/06	3	17.87	3.4	17.91	17.90	-0.4	856	-0.05%
2023/06/05	5.1	17.45	0	0.00	17.65	5.1	814	0.63%
2023/06/02	0	0.00	2	17.25	17.35	-2	786	-0.25%
2023/05/29	0	0.00	1.4	17.15	17.20	-1.4	754	-0.19%
2023/05/25	0	0.00	2.1	16.90	16.95	-2.1	738	-0.28%
2023/05/24	3	16.97	0	0.00	17.05	3	737	0.41%
2023/05/23	20	17.05	0	0.00	17.00	20	725	2.76%
2023/05/22	1	16.80	0.3	16.80	16.80	0.7	703	0.10%
2023/05/19	10	16.80	2	16.75	16.70	8	700	1.14%
2023/05/18	0	0.00	0.1	16.70	16.75	-0.1	695	-0.01%
2023/05/17	0	0.00	1	16.50	16.45	-1	695	-0.14%
2023/05/12	0	0.00	2	16.45	16.40	-2	709	-0.28%
2023/05/11	0	0.00	0.2	16.52	16.55	-0.2	719	-0.03%
2023/05/09	10	16.64	1	16.70	16.60	9	743	1.21%
2023/05/08	2	16.78	0	0.00	16.75	2	745	0.27%
2023/05/05	0.1	16.55	0	0.00	16.50	0.1	749	0.01%
2023/05/04	0	0.00	3	16.55	16.55	-3	759	-0.40%
2023/04/26	2	16.50	0	0.00	16.50	2	769	0.26%
2023/04/25	10	16.70	0	0.00	16.45	10	772	1.29%
2023/04/19	0	0.00	2	16.70	16.70	-2	775	-0.26%
2023/04/18	0	0.00	1	16.80	17.00	-1	759	-0.13%
2023/04/14	1	16.60	0	0.00	16.70	1	716	0.14%
2023/04/13	1	16.45	0	0.00	16.40	1	702	0.14%
2023/04/11	0	0.00	0.1	16.50	16.45	-0.1	694	-0.01%
2023/04/10	2	16.05	0	0.00	16.15	2	683	0.29%
2023/04/07	0	0.00	1	16.10	16.10	-1	683	-0.15%
2023/04/06	5.1	16.15	0	0.00	16.15	5.1	683	0.75%
2023/03/30	9	15.97	0.2	16.10	16.00	8.8	680	1.30%
2023/03/29	1	16.05	0	0.00	16.10	1	679	0.15%
2023/03/27	0.1	16.10	0	0.00	16.15	0.1	688	0.01%
2023/03/24	11	16.20	0	0.00	16.20	11	695	1.58%
2023/03/23	0.3	16.33	0	0.00	16.25	0.3	698	0.04%
2023/03/22	0	0.00	2	16.30	16.45	-2	707	-0.28%
2023/03/21	3	16.10	0	0.00	16.35	3	699	0.43%
2023/03/17	0.1	15.80	1	15.70	15.75	-0.9	696	-0.13%
2023/03/16	0.1	15.65	0	0.00	15.55	0.1	708	0.02%
2023/03/15	2	15.80	0	0.00	15.85	2	704	0.28%
2023/03/13	0	16.45	3	16.30	16.40	-3	683	-0.44%
2023/03/10	1.2	16.50	0	0.00	16.40	1.2	681	0.18%
2023/03/09	8	16.82	1.3	16.88	16.75	6.7	672	1.00%
2023/03/08	4.6	17.31	1	17.45	17.30	3.6	663	0.54%
2023/03/06	0.1	17.15	0.2	17.20	17.20	-0.1	666	-0.02%
2023/03/03	10	16.98	0	0.00	17.00	10	666	1.50%
2023/03/02	0	17.10	0	0.00	17.10	0	671	0.00%
2023/03/01	1	17.10	1	17.15	17.10	0	677	-0.01%
2023/02/24	1	17.20	0	0.00	17.20	1	678	0.15%
2023/02/22	0	0.00	0	17.05	17.10	0	674	-0.01%
2023/02/20	1	16.95	0	0.00	17.00	1	679	0.15%
2023/02/17	0	0.00	1	17.00	16.95	-1	688	-0.15%
2023/02/15	0	0.00	20	17.30	17.15	-20	700	-2.85%
2023/02/14	0	0.00	0.3	17.25	17.35	-0.3	693	-0.04%
2023/02/10	0.1	17.00	1	17.10	17.15	-0.9	695	-0.13%
2023/02/09	0.2	17.15	0	0.00	17.15	0.2	691	0.02%
2023/02/08	2	17.00	0.1	17.15	17.10	1.9	680	0.28%
2023/02/06	0.2	16.80	1	16.75	16.80	-0.8	653	-0.12%
2023/02/03	0	0.00	0.1	16.80	16.90	-0.1	646	-0.02%
2023/02/02	0	0.00	4.1	16.59	16.70	-4.1	630	-0.65%
2023/02/01	10	16.40	0	0.00	16.30	10	619	1.61%
2023/01/31	0	0.00	0.1	16.50	16.45	-0.1	625	-0.02%
2023/01/17	0	0.00	0.1	16.15	16.05	-0.1	618	-0.02%
2023/01/13	1.5	16.07	0	0.00	16.00	1.5	629	0.24%
2023/01/11	0	0.00	1.1	16.10	16.05	-1.1	705	-0.16%
2023/01/10	20	16.30	0.1	16.25	16.20	19.9	713	2.79%
2023/01/09	0	0.00	0.2	16.08	16.05	-0.2	696	-0.02%
2023/01/04	1.2	15.74	0	0.00	15.80	1.2	721	0.16%
2023/01/03	0.1	15.65	0	0.00	15.65	0.1	727	0.01%
2022/12/30	1	15.70	0	0.00	15.65	1	730	0.14%
2022/12/28	0	0.00	9	15.65	15.75	-9	749	-1.20%
2022/12/23	0	0.00	0.1	15.90	15.85	-0.1	765	-0.01%
2022/12/22	0	0.00	1	16.00	15.85	-1	780	-0.13%
2022/12/21	1	15.70	0	0.00	15.85	1	788	0.13%
2022/12/16	0	0.00	2	15.95	15.90	-2	792	-0.25%
2022/12/15	1.1	15.85	1	15.80	15.85	0.1	786	0.01%
2022/12/14	0	0.00	0.1	16.00	16.10	-0.1	788	-0.01%
2022/12/13	2	15.65	0	0.00	15.75	2	779	0.26%
2022/12/12	0	0.00	0.1	15.70	15.70	-0.1	777	-0.01%
2022/12/09	0.1	15.95	2	15.75	15.80	-2	784	-0.25%
2022/12/08	5	15.90	0	0.00	15.80	5	775	0.65%
2022/12/07	5	16.30	0	0.00	16.30	5	764	0.65%
2022/12/06	0.1	16.63	0	0.00	16.50	0.1	761	0.01%
2022/12/02	1.1	16.69	0	0.00	16.75	1.1	756	0.15%
2022/11/30	1	16.60	0.1	16.65	16.60	0.9	748	0.12%
2022/11/28	1	16.00	0	0.00	16.00	1	722	0.14%
2022/11/22	0	0.00	1	15.70	15.60	-1	724	-0.14%
2022/11/21	0.5	15.70	0	0.00	15.65	0.5	726	0.07%
2022/11/14	0	0.00	2.1	15.85	15.75	-2.1	733	-0.29%
2022/11/11	0	0.00	1	15.75	15.75	-1	739	-0.14%
2022/11/09	0	0.00	1	15.65	15.65	-1	756	-0.13%
2022/11/08	0	0.00	1	15.35	15.40	-1	770	-0.13%
2022/11/07	0	0.00	0.1	15.20	15.20	-0.1	782	-0.01%
2022/11/04	1.2	14.73	2	14.90	14.95	-0.9	795	-0.11%
2022/11/03	0	0.00	2	14.85	14.80	-2	811	-0.25%
2022/11/02	0.2	14.80	1	14.80	14.85	-0.8	835	-0.10%
2022/10/31	0	0.00	25	14.64	14.65	-25	875	-2.86%
2022/10/27	0	0.00	2	14.80	14.80	-2	884	-0.23%
2022/10/21	0	14.40	0	0.00	14.55	0	871	0.00%
2022/10/20	4.2	14.12	0	0.00	14.60	4.2	872	0.48%
2022/10/19	1	14.60	0	0.00	14.50	1	800	0.12%
2022/10/18	1	14.35	0	0.00	14.60	1	804	0.12%
2022/10/17	0.1	14.45	0	0.00	14.45	0.1	811	0.01%
2022/10/13	1.1	14.28	2	14.30	14.20	-0.9	827	-0.11%
2022/10/12	0.2	14.52	0	0.00	14.60	0.2	818	0.03%
2022/10/11	0.1	14.60	5	14.60	14.55	-4.9	829	-0.59%
2022/10/06	0.1	14.75	0	0.00	14.85	0.1	840	0.01%
2022/10/05	10.2	14.80	1	14.90	14.70	9.2	854	1.07%
2022/10/04	0.1	14.65	0	0.00	14.70	0.1	963	0.01%
2022/10/03	1.2	14.57	0	0.00	14.55	1.2	1,014	0.12%
2022/09/30	1.2	14.79	0	0.00	14.80	1.2	1,044	0.11%
2022/09/29	3	14.87	1	14.75	14.90	2	1,065	0.19%
2022/09/28	0	0.00	2	14.65	14.65	-2	1,064	-0.19%
2022/09/23	1	15.70	0	0.00	15.70	1	1,083	0.09%
2022/09/21	0	0.00	4	15.60	15.65	-4	1,097	-0.36%
2022/09/20	1	15.65	0	0.00	15.75	1	1,095	0.09%
2022/09/19	1.2	15.68	0	0.00	15.75	1.2	1,106	0.11%
2022/09/16	1	15.86	0	0.00	15.85	1	1,114	0.09%
2022/09/14	1	16.15	0	0.00	16.25	1	1,118	0.09%
2022/09/12	1	16.35	0	0.00	16.30	1	1,149	0.09%
2022/09/07	2	15.93	0	0.00	16.00	2	1,161	0.18%
2022/09/02	0.2	16.60	0	0.00	16.50	0.2	1,171	0.01%
2022/08/31	5	16.70	0	0.00	16.75	5	1,171	0.43%
2022/08/30	1.1	16.61	0	0.00	16.50	1.1	1,177	0.09%
2022/08/29	0.1	17.05	0	0.00	16.95	0.1	1,156	0.01%
2022/08/25	1	17.20	0	0.00	17.15	1	1,153	0.09%
2022/08/24	1	17.15	0	0.00	17.10	1	1,169	0.09%
2022/08/23	0	0.00	1	17.15	17.15	-1	1,196	-0.08%
2022/08/22	2	17.50	0	0.00	17.40	2	1,202	0.17%
2022/08/19	1	17.75	1	17.85	17.75	0	1,203	0.00%
2022/08/18	0	0.00	11.1	17.59	17.50	-11.1	1,198	-0.93%
2022/08/16	2	17.78	0	0.00	17.70	2	1,194	0.17%
2022/08/15	1	17.65	1.1	17.63	17.70	-0.1	1,180	-0.01%
2022/08/12	0.1	17.25	4	17.14	17.20	-3.9	1,163	-0.34%
2022/08/11	0	0.00	2	16.65	16.75	-2	1,156	-0.17%
2022/08/10	0	0.00	1	16.70	16.50	-1	1,160	-0.09%
2022/08/09	1	16.60	2	16.40	16.50	-1	1,157	-0.09%
2022/08/08	1	16.15	3	16.23	16.20	-2	1,157	-0.17%
2022/08/05	0.2	15.83	1	15.80	15.90	-0.8	1,153	-0.07%
2022/08/04	0	0.00	2	15.33	15.45	-2	1,181	-0.17%
2022/08/03	5	15.40	0	0.00	15.45	5	1,207	0.41%
2022/08/02	1	15.70	0	0.00	15.55	1	1,227	0.08%
2022/07/29	0	0.00	0.1	15.75	15.65	-0.1	1,247	-0.01%
2022/07/27	0.1	15.40	0	0.00	15.55	0.1	1,246	0.01%
2022/07/26	0.1	15.60	0	0.00	15.55	0.1	1,244	0.01%
2022/07/25	2	15.60	0	0.00	15.65	2	1,246	0.16%
2022/07/22	0	15.10	1	15.50	15.65	-1	1,251	-0.08%
2022/07/20	1.1	15.02	0	0.00	15.05	1.1	1,259	0.09%
2022/07/19	3	14.82	3	14.80	14.85	0	1,267	0.00%
2022/07/18	1	14.65	0	0.00	14.70	1	1,269	0.08%
2022/07/15	0.1	14.60	0	0.00	14.60	0.1	1,257	0.00%
2022/07/14	0.2	14.50	0.5	14.55	14.55	-0.3	1,261	-0.02%
2022/07/13	4	14.43	1	14.45	14.50	3	1,260	0.24%
2022/07/12	9.8	14.55	1	14.10	14.20	8.8	1,254	0.70%
2022/07/11	16.1	17.52	0	0.00	17.50	16.1	1,142	1.41%
2022/07/08	1	17.90	0	0.00	17.90	1	1,096	0.09%
2022/07/07	2	17.95	4	17.91	18.00	-2	1,074	-0.19%
2022/07/06	1	18.00	3	18.00	18.00	-2	1,077	-0.19%
2022/07/05	1	18.10	13	18.07	18.25	-12	1,141	-1.05%
2022/07/04	1.2	18.28	2	18.13	18.00	-0.9	1,144	-0.07%
2022/07/01	4	18.48	14	18.41	18.25	-10	1,153	-0.87%
2022/06/30	1	18.65	0	0.00	18.70	1	1,154	0.09%
2022/06/29	1	18.85	0	0.00	18.90	1	1,149	0.09%
2022/06/27	0	0.00	4	19.10	19.10	-4	1,160	-0.34%
2022/06/24	1	18.85	0	0.00	19.05	1	1,157	0.09%
2022/06/22	0	0.00	2.2	18.90	18.85	-2.2	1,165	-0.19%
2022/06/21	0	0.00	6	18.95	19.10	-6	1,168	-0.51%
2022/06/20	4	18.76	1	18.75	18.75	3	1,167	0.26%
2022/06/14	0	0.00	2	18.83	18.85	-2	1,243	-0.16%
2022/06/13	0.1	18.95	0	0.00	18.80	0.1	1,272	0.01%
2022/06/10	2.6	19.06	0	0.00	19.15	2.6	1,281	0.20%
2022/06/09	0	0.00	2	19.05	19.15	-2	1,306	-0.15%
2022/06/07	2.1	19.08	3	19.07	19.00	-1	1,351	-0.07%
2022/06/06	0.1	19.20	0	0.00	19.15	0.1	1,388	0.01%
2022/06/01	5	19.05	0	0.00	19.15	5	1,490	0.34%
2022/05/31	1	19.25	0	0.00	18.75	1	1,485	0.07%
2022/05/30	5	19.15	0	0.00	19.15	5	1,457	0.34%
2022/05/27	1	18.80	0	0.00	18.90	1	1,451	0.07%
2022/05/25	1	18.60	5	18.65	18.60	-4	1,493	-0.27%
2022/05/20	0	0.00	0.8	18.80	18.70	-0.8	1,529	-0.05%
2022/05/19	1	18.60	0	0.00	18.65	1	1,528	0.07%
2022/05/18	3.7	18.88	10	18.95	19.10	-6.3	1,520	-0.41%
2022/05/17	0	0.00	3	18.75	18.80	-3	1,510	-0.20%
2022/05/16	5	18.81	0	0.00	18.80	5	1,507	0.33%
2022/05/13	1.2	18.81	0	0.00	19.00	1.2	1,504	0.08%
2022/05/12	1.1	19.05	1	19.15	18.85	0.1	1,541	0.01%
2022/05/11	5.7	19.66	6.2	19.66	19.60	-0.5	1,509	-0.03%
2022/05/10	0.1	19.90	5	20.00	20.05	-4.9	1,487	-0.33%
2022/05/09	1.2	20.20	1	20.25	20.10	0.2	1,470	0.01%
2022/05/06	4	20.50	2	20.50	20.55	2	1,465	0.14%
2022/05/05	7.1	20.84	0	0.00	20.85	7.1	1,466	0.49%
2022/05/04	3.5	20.76	0	0.00	20.80	3.5	1,474	0.24%
2022/04/29	2	20.80	1	20.80	20.80	1	1,513	0.07%
2022/04/28	4.1	20.55	0.3	20.50	20.60	3.7	1,551	0.24%
2022/04/27	2.2	20.53	10	20.51	20.55	-7.8	1,548	-0.50%
2022/04/26	0.1	21.05	0	0.00	20.95	0.1	1,545	0.01%
2022/04/25	6.1	21.06	1	21.00	21.05	5.1	1,540	0.33%
2022/04/22	3	21.38	0	0.00	21.40	3	1,526	0.20%
2022/04/21	3	21.55	0	0.00	21.50	3	1,547	0.19%
2022/04/20	0	0.00	10	21.45	21.45	-10	1,575	-0.63%
2022/04/19	0.1	21.55	0.4	21.55	21.70	-0.3	1,577	-0.02%
2022/04/18	0	21.65	0	0.00	21.45	0	1,581	0.00%
2022/04/15	1	21.65	2.1	21.61	21.70	-1.1	1,590	-0.07%
2022/04/14	0	0.00	12	21.75	21.80	-12	1,590	-0.75%
2022/04/12	9.1	21.63	0	0.00	21.65	9.1	1,581	0.57%
2022/04/11	6	22.28	0	0.00	22.05	6	1,564	0.39%
2022/04/08	10.2	22.80	1.2	22.81	22.75	9	1,505	0.59%
2022/04/06	25	22.81	2	22.95	22.95	23	1,507	1.53%
2022/04/01	0.2	23.00	0	0.00	22.95	0.2	1,503	0.01%
2022/03/30	0	0.00	1	23.00	23.05	-1	1,509	-0.07%
2022/03/29	0	0.00	1	23.00	22.95	-1	1,500	-0.07%
2022/03/28	2	23.00	0	0.00	23.00	2	1,493	0.13%
2022/03/25	8	23.03	5	23.00	23.00	3	1,480	0.20%
2022/03/23	3	22.98	0	0.00	22.95	3	1,470	0.20%
2022/03/22	0	0.00	3.1	23.00	23.00	-3.1	1,465	-0.21%
2022/03/21	0	0.00	2	23.18	23.10	-2	1,454	-0.14%
2022/03/18	0	0.00	2	22.80	22.90	-2	1,442	-0.14%
2022/03/17	6.2	22.55	15	22.46	22.55	-8.8	1,415	-0.62%
2022/03/14	2	22.10	85	22.19	22.20	-83	1,369	-6.06%
2022/03/11	1	21.60	3	21.65	21.60	-2	1,341	-0.15%
2022/03/10	2	21.60	0.4	21.60	21.55	1.6	1,328	0.12%
2022/03/09	12.1	20.73	0	0.00	21.05	12.1	1,305	0.92%
2022/03/08	8.3	20.10	25.5	20.44	20.00	-17.3	1,274	-1.35%
2022/03/07	20.7	20.97	0	0.00	20.80	20.7	1,223	1.69%
2022/03/04	3.1	21.49	3	21.45	21.50	0.1	1,200	0.01%
2022/03/03	0	0.00	3	21.60	21.60	-3	1,207	-0.25%
2022/03/02	1	21.60	0	0.00	21.60	1	1,219	0.08%
2022/03/01	5	21.66	22	21.65	21.65	-17	1,219	-1.39%
2022/02/25	108.3	21.55	11	21.49	21.55	97.3	1,213	8.02%	大買/
2022/02/24	15.5	21.92	0.5	22.15	21.70	15.1	1,188	1.27%
2022/02/23	6	22.10	0	0.00	22.10	6	1,154	0.52%
2022/02/22	17.2	22.07	1	22.10	22.05	16.2	1,180	1.37%
2022/02/21	2.1	22.23	0	0.00	22.25	2.1	1,198	0.18%
2022/02/18	86	22.20	0	0.00	22.25	86	1,223	7.03%
2022/02/17	10	22.25	1	22.30	22.20	9	1,225	0.73%
2022/02/15	5	22.10	2	22.05	22.05	3	1,234	0.24%
2022/02/14	49.1	22.11	0	0.00	22.10	49.1	1,219	4.03%
2022/02/09	1	22.75	0	0.00	22.75	1	1,170	0.09%
2022/02/08	6	22.65	0	0.00	22.65	6	1,170	0.51%
2022/02/07	2.1	22.58	2	22.45	22.60	0.1	1,166	0.01%
2022/01/26	0	0.00	13	22.23	22.20	-13	1,158	-1.12%
2022/01/25	13.8	22.17	0	0.00	22.10	13.8	1,158	1.19%
2022/01/24	4.8	22.46	0	0.00	22.45	4.8	1,133	0.42%
2022/01/21	23.2	22.91	0	0.00	22.65	23.2	1,123	2.06%
2022/01/20	3	23.03	0	0.00	23.15	3	1,083	0.28%
2022/01/19	3.8	23.03	0	0.00	22.95	3.8	1,076	0.35%
2022/01/17	3	23.13	0	0.00	23.15	3	1,065	0.28%
2022/01/14	10	23.50	0	0.00	23.20	10	1,072	0.93%
2022/01/13	0	0.00	7	23.35	23.60	-7	1,105	-0.63%
2022/01/12	0.2	23.25	0	0.00	23.15	0.2	1,082	0.02%
2022/01/11	10	23.25	0	0.00	23.25	10	1,075	0.93%
2022/01/10	5.1	23.24	10	23.20	23.15	-4.9	1,081	-0.45%
2022/01/05	1.3	23.42	0	0.00	23.40	1.3	1,091	0.11%
2022/01/04	9	23.53	0	0.00	23.55	9	1,100	0.82%
2022/01/03	2	23.78	7.3	23.71	23.65	-5.3	1,107	-0.48%
2021/12/30	1.3	23.64	3.3	23.60	23.65	-2	1,110	-0.18%
2021/12/29	8	23.56	2	23.55	23.60	6	1,125	0.54%
2021/12/28	2.4	23.40	2	23.40	23.35	0.4	1,136	0.04%
2021/12/27	4	23.31	4.3	23.25	23.30	-0.3	1,164	-0.03%
2021/12/24	3.1	23.10	12.3	23.07	23.05	-9.2	1,197	-0.77%
2021/12/23	0	0.00	1	23.00	23.05	-1	1,212	-0.08%
2021/12/22	6.9	22.92	0	0.00	22.95	6.9	1,230	0.56%
2021/12/21	2	22.80	0	0.00	22.90	2	1,232	0.16%
2021/12/20	0	0.00	1	22.75	22.80	-1	1,231	-0.08%
2021/12/17	1.1	22.81	0	0.00	23.00	1.1	1,239	0.09%
2021/12/16	7	22.75	0	0.00	22.75	7	1,235	0.57%
2021/12/15	3.1	22.72	1	22.75	22.70	2.1	1,248	0.16%
2021/12/14	0.2	22.93	0	0.00	22.75	0.2	1,252	0.01%
2021/12/13	2.1	23.20	0.3	23.24	23.05	1.8	1,233	0.15%
2021/12/10	2	23.28	2	23.28	23.25	0	1,240	0.00%
2021/12/09	2.1	23.30	0.5	23.45	23.35	1.5	1,243	0.12%
2021/12/08	0	0.00	12	23.43	23.40	-12	1,260	-0.95%
2021/12/07	0.1	23.10	2	23.13	23.20	-2	1,262	-0.15%
2021/12/06	0.2	23.10	0	0.00	23.10	0.2	1,274	0.01%
2021/12/02	1	22.90	1	22.90	22.90	0	1,303	0.00%
2021/12/01	7	23.03	0	0.00	23.15	7	1,324	0.53%
2021/11/30	5.1	22.85	1	23.60	23.60	4.1	1,337	0.30%
2021/11/29	1.1	22.81	3	22.75	22.75	-1.9	1,355	-0.14%
2021/11/26	0.1	23.27	0	0.00	23.05	0.1	1,369	0.01%
2021/11/25	0.1	23.30	0	0.00	23.35	0.1	1,399	0.01%
2021/11/24	4	23.25	0.1	23.40	23.30	3.9	1,422	0.28%
2021/11/23	15.1	23.23	0	0.00	23.20	15.1	1,450	1.04%
2021/11/22	0.1	23.40	0	0.00	23.40	0.1	1,514	0.00%
2021/11/19	5.2	23.64	2	23.90	23.50	3.2	1,649	0.20%
2021/11/18	0	0.00	1	23.70	23.70	-1	1,702	-0.06%
2021/11/17	1	23.05	2	23.35	23.50	-1	1,716	-0.06%
2021/11/16	0.1	23.20	0.1	23.10	23.05	0	1,717	0.00%
2021/11/15	1.1	23.10	3	23.10	23.10	-1.9	1,754	-0.11%
2021/11/12	0.1	22.95	4	23.05	23.15	-3.9	1,792	-0.22%
2021/11/11	0.1	23.00	2.3	22.82	22.85	-2.1	1,841	-0.12%
2021/11/10	1	22.75	2	22.80	22.90	-1	1,900	-0.05%
2021/11/09	2	22.78	1	22.75	22.75	1	1,933	0.05%
2021/11/08	3	22.80	2.1	22.80	22.85	0.9	1,959	0.04%
2021/11/05	0.1	22.75	0	0.00	22.70	0.1	2,052	0.00%
2021/11/04	0	0.00	3	22.88	22.95	-3	2,102	-0.14%
2021/11/03	0	0.00	1	22.65	22.70	-1	2,163	-0.05%
2021/11/02	4.2	22.52	0	0.00	22.50	4.2	2,172	0.19%
2021/11/01	0.1	22.70	0	0.00	22.55	0.1	2,179	0.01%
2021/10/29	3.4	22.70	0	0.00	22.65	3.4	2,204	0.16%
2021/10/27	1.1	22.85	0	0.00	22.85	1.1	2,248	0.05%
2021/10/26	1	22.90	2	22.90	23.00	-1	2,281	-0.04%
2021/10/25	0.1	22.85	0	0.00	22.80	0.1	2,315	0.00%
2021/10/22	1.2	23.05	0	0.00	22.95	1.2	2,363	0.05%
2021/10/21	0.1	23.15	5.1	23.12	23.35	-5	2,384	-0.21%
2021/10/19	0.7	22.84	0	0.00	22.80	0.7	2,399	0.03%
2021/10/18	0	0.00	1	22.70	22.80	-1	2,418	-0.04%
2021/10/15	1	22.50	0	0.00	22.50	1	2,455	0.04%
2021/10/14	1.2	22.20	0	0.00	22.15	1.2	2,482	0.05%
2021/10/13	2	22.28	0	0.00	22.20	2	2,516	0.08%
2021/10/12	1.1	22.27	0	0.00	22.25	1.1	2,566	0.04%
2021/10/08	2	22.25	1	22.40	22.40	1	2,606	0.04%
2021/10/07	11	22.12	2	22.20	22.35	9	2,633	0.34%
2021/10/06	0	0.00	1	21.90	21.85	-1	2,672	-0.04%
2021/10/05	7.1	21.70	0	0.00	21.80	7.1	2,694	0.26%
2021/10/04	7.3	22.04	0	0.00	22.00	7.3	2,707	0.27%
2021/10/01	15.2	22.54	6	22.63	22.40	9.2	2,727	0.34%
2021/09/30	0	0.00	0	23.05	23.00	0	2,771	0.00%
2021/09/29	7	23.08	0	0.00	23.05	7	2,810	0.25%
2021/09/28	0	0.00	3	23.25	23.30	-3	2,828	-0.11%
2021/09/24	0	0.00	1	23.40	23.40	-1	2,935	-0.03%
2021/09/23	1.2	23.42	0	0.00	23.40	1.2	2,972	0.04%
2021/09/22	6.2	23.31	0	0.00	23.25	6.2	2,999	0.21%
2021/09/17	1	23.55	0	0.00	23.85	1	3,010	0.03%
2021/09/14	1	23.95	28.4	23.93	23.90	-27.4	3,055	-0.90%
2021/09/13	8	23.91	0	0.00	23.95	8	3,071	0.26%
2021/09/10	0	0.00	1.1	23.51	23.45	-1.1	3,105	-0.04%
2021/09/09	2	23.35	0	0.00	23.35	2	3,128	0.06%
2021/09/08	0.2	23.25	100.1	23.23	23.50	-99.9	3,141	-3.18%
2021/09/07	3	23.22	0	0.00	23.25	3	3,190	0.09%
2021/09/06	2.6	23.34	1	23.30	23.30	1.6	3,230	0.05%
2021/09/03	7.1	23.47	0	0.00	23.45	7.1	3,272	0.22%
2021/09/02	8.2	23.48	0	0.00	23.40	8.2	3,302	0.25%
2021/09/01	1	23.60	1	23.75	23.75	0	3,324	0.00%
2021/08/31	11.1	23.52	10	23.45	23.55	1.1	3,341	0.03%
2021/08/30	9	23.76	0	0.00	23.75	9	3,518	0.26%
2021/08/27	16.2	23.69	4	23.60	23.70	12.2	3,539	0.34%
2021/08/26	6.1	23.50	4	23.83	23.40	2.1	3,543	0.06%
2021/08/25	10.1	26.19	0	0.00	26.15	10.1	3,529	0.28%
2021/08/24	33.1	26.28	16	26.10	26.25	17.1	3,432	0.50%
2021/08/23	14	25.83	6	25.84	25.85	8	3,425	0.23%
2021/08/20	3.1	25.60	2	25.60	25.55	1.1	3,481	0.03%
2021/08/19	8	25.70	0	0.00	25.60	8	3,551	0.23%
2021/08/18	8	25.66	22	25.42	25.80	-14	3,553	-0.39%
2021/08/17	30.2	25.16	5.5	25.23	25.10	24.7	3,553	0.70%
2021/08/16	7.1	25.75	0	0.00	25.45	7.1	3,546	0.20%
2021/08/13	5	26.03	0	0.00	26.00	5	3,600	0.14%
2021/08/12	3	26.15	0	0.00	26.25	3	3,654	0.08%
2021/08/11	11	26.27	2	26.25	26.00	9	3,727	0.24%
2021/08/10	8	26.68	2	26.55	26.65	6	3,779	0.16%
2021/08/09	4.1	26.95	0	0.00	26.95	4.1	3,907	0.10%
2021/08/06	3	27.32	0	0.00	27.30	3	3,982	0.08%
2021/08/05	10	27.43	0	0.00	27.35	10	4,163	0.24%
2021/08/04	0	0.00	1	27.50	27.40	-1	4,524	-0.02%
2021/08/03	1	27.25	0	0.00	27.40	1	4,796	0.02%
2021/08/02	1	27.30	0	0.00	27.30	1	4,997	0.02%
2021/07/30	3	27.27	0	0.00	27.05	3	5,043	0.06%
2021/07/28	1	27.20	5	27.25	27.15	-4	5,326	-0.08%
2021/07/27	3	27.68	0	0.00	27.60	3	5,505	0.05%
2021/07/26	6	27.99	0	0.00	27.90	6	5,594	0.11%
2021/07/23	0.2	27.87	4	28.03	28.00	-3.8	5,690	-0.07%
2021/07/21	0	0.00	1	27.90	27.65	-1	5,844	-0.02%
2021/07/20	11.5	27.80	0	0.00	27.80	11.5	5,972	0.19%
2021/07/19	0	0.00	35.9	28.08	28.15	-35.9	6,047	-0.59%
2021/07/16	6	27.83	2	28.03	28.05	4	6,248	0.06%
2021/07/15	1	27.90	8.2	27.99	28.00	-7.2	6,267	-0.11%
2021/07/14	2	27.53	1.3	27.58	27.65	0.7	6,337	0.01%
2021/07/13	1	27.80	1	27.90	27.50	0	6,516	0.00%
2021/07/12	0	0.00	20	27.90	27.75	-20	6,629	-0.30%
2021/07/09	4	27.58	1	27.55	27.60	3	6,656	0.05%
2021/07/08	1	27.80	0	0.00	27.90	1	6,774	0.01%
2021/07/07	13	27.80	1	27.55	27.65	12	6,853	0.18%
2021/07/06	0	0.00	2	27.48	27.45	-2	6,915	-0.03%
2021/07/05	0	0.00	1	27.05	27.05	-1	6,982	-0.01%
2021/07/02	28	26.81	1	26.80	26.80	27	7,059	0.38%
2021/07/01	7	26.89	11	27.05	26.95	-4	7,216	-0.05%
2021/06/30	1	26.50	0	26.60	26.75	1	7,281	0.01%
2021/06/29	1.1	26.69	1	26.50	26.35	0.1	7,416	0.00%
2021/06/28	0	26.45	4	26.36	26.60	-4	7,566	-0.05%
2021/06/25	2.1	26.50	2	26.35	26.35	0.1	7,674	0.00%
2021/06/24	0.1	26.40	0	26.50	26.40	0.1	7,846	0.00%
2021/06/23	0.1	26.30	7	26.11	26.10	-6.9	7,962	-0.09%
2021/06/22	5.1	25.94	1	25.90	25.95	4.1	8,081	0.05%
2021/06/21	2.3	25.72	5	25.85	25.70	-2.7	8,358	-0.03%
2021/06/18	23.1	25.95	0.1	26.10	25.85	23	8,397	0.27%
2021/06/17	7.1	25.81	0	0.00	26.15	7.1	8,449	0.08%
2021/06/16	15.4	25.83	6.3	26.02	25.80	9.1	8,494	0.11%
2021/06/15	2.1	26.11	2	26.05	26.15	0.1	8,457	0.00%
2021/06/11	16.1	26.17	1	26.55	26.25	15.1	8,443	0.18%
2021/06/10	11.1	26.54	0	0.00	26.50	11.1	8,405	0.13%
2021/06/09	32.1	26.41	0	0.00	26.40	32.1	8,386	0.38%
2021/06/08	13.1	26.78	9	26.75	26.75	4.1	8,358	0.05%
2021/06/07	35.3	26.78	138	27.01	26.80	-102.7	8,349	-1.23%	大賣/鉅額交易
2021/06/04	1	28.46	2	28.60	28.40	-1	8,163	-0.01%
2021/06/03	0	28.75	1	28.85	28.75	-1	8,147	-0.01%
2021/06/02	1	28.66	32	28.74	28.70	-31	8,178	-0.38%
2021/06/01	2	28.48	3	28.67	28.75	-1	8,136	-0.01%
2021/05/31	1.5	28.75	16.1	28.96	28.60	-14.6	8,135	-0.18%
2021/05/28	0.1	28.69	1	28.50	28.65	-0.9	8,105	-0.01%
2021/05/27	0.1	27.83	10.1	27.95	28.05	-10	8,079	-0.12%
2021/05/26	0	27.50	2	27.50	27.60	-2	8,069	-0.02%
2021/05/25	2	27.30	3	27.43	27.40	-1	8,106	-0.01%
2021/05/24	5	26.85	7	27.13	27.10	-2	8,129	-0.02%
2021/05/21	1	26.41	6	26.90	26.95	-5	8,149	-0.06%
2021/05/20	2.3	25.93	1	26.00	25.90	1.3	8,069	0.02%
2021/05/19	145	26.85	5	26.58	26.30	140	8,027	1.74%	大買/鉅額交易
2021/05/18	36	25.92	13	26.02	26.50	23	7,992	0.29%
2021/05/17	20.1	24.56	166	25.03	24.50	-145.9	7,912	-1.84%	大賣/鉅額交易
2021/05/14	16.1	26.36	2	26.20	26.10	14.1	7,786	0.18%
2021/05/13	28.7	26.02	4	25.65	25.80	24.7	7,662	0.32%
2021/05/12	26.3	26.99	13	27.38	26.50	13.3	7,528	0.18%
2021/05/11	27.1	29.93	8	30.21	29.25	19.1	7,216	0.27%
2021/05/10	2.1	30.29	16	30.13	30.45	-14	6,968	-0.20%
2021/05/07	4	29.55	6.1	29.45	29.65	-2.1	6,832	-0.03%
2021/05/06	15.5	29.23	36	29.36	29.50	-20.5	6,795	-0.30%
2021/05/05	0.1	29.25	25	28.81	28.85	-24.9	6,636	-0.38%
2021/05/04	1.1	28.48	28	27.63	28.45	-26.9	6,630	-0.41%
2021/05/03	17	29.50	0	0.00	29.15	17	6,444	0.26%
2021/04/29	0	29.70	6	29.69	29.90	-6	6,372	-0.09%
2021/04/28	10.1	29.54	2	29.43	29.50	8.1	6,351	0.13%
2021/04/27	3.1	29.71	15.7	29.62	29.75	-12.6	6,389	-0.20%
2021/04/26	5	29.31	74.1	29.40	29.50	-69.1	6,324	-1.09%
2021/04/23	17	28.24	15.4	28.21	28.35	1.7	6,238	0.03%
2021/04/22	71.2	28.33	14	28.51	28.10	57.2	6,276	0.91%
2021/04/21	5.3	27.28	44	27.45	27.80	-38.7	6,200	-0.62%
2021/04/20	33	27.48	5.2	27.58	27.55	27.8	6,487	0.43%
2021/04/19	18	28.06	13	27.96	28.10	5	6,677	0.07%
2021/04/16	82	26.25	8	26.08	27.10	74	7,024	1.05%
2021/04/15	7	25.89	24	25.87	25.85	-17	7,360	-0.23%
2021/04/14	10.1	25.35	4	25.51	25.65	6.1	7,728	0.08%
2021/04/13	5.2	25.57	12	25.99	25.40	-6.8	7,875	-0.09%
2021/04/12	0	0.00	34	25.10	25.60	-34	7,863	-0.43%
2021/04/09	16.1	24.45	0	0.00	24.60	16.1	7,885	0.20%
2021/04/08	14	24.31	46	24.46	24.70	-32	7,915	-0.40%
2021/04/07	49	24.34	16	24.43	24.45	33	8,014	0.41%
2021/04/06	12	24.48	2	24.58	24.75	10	7,898	0.13%
2021/04/01	8	23.91	6	23.90	24.05	2	7,851	0.03%
2021/03/31	3	23.50	6	23.23	23.50	-3	7,697	-0.04%
2021/03/30	95	22.85	18.1	22.89	23.00	76.9	7,534	1.02%
2021/03/29	45.9	22.57	35	22.52	22.85	10.9	7,436	0.15%
2021/03/26	3	22.12	2	22.10	22.10	1	7,391	0.01%
2021/03/25	5	21.73	11	21.87	21.85	-6	7,331	-0.08%
2021/03/24	28.3	21.57	151	21.72	21.75	-122.8	7,217	-1.70%	大賣/鉅額交易
2021/03/23	9	21.13	5	21.07	21.15	4	6,946	0.06%
2021/03/22	8	21.10	6.1	20.99	21.10	1.9	6,898	0.03%
2021/03/19	0	0.00	1	20.55	20.50	-1	6,867	-0.01%
2021/03/18	2	20.63	5	20.60	20.65	-3	6,849	-0.04%
2021/03/17	10	20.50	1	20.50	20.55	9	6,923	0.13%
2021/03/16	2	20.45	5	20.45	20.45	-3	7,061	-0.04%
2021/03/15	1	20.35	27	20.35	20.35	-26	7,174	-0.36%
2021/03/12	6	20.25	0	0.00	20.35	6	7,316	0.08%
2021/03/11	30	20.26	10	20.35	20.30	20	7,693	0.26%
2021/03/10	22	20.15	0	0.00	20.20	22	7,788	0.28%
2021/03/09	1	20.15	0	0.00	20.30	1	7,865	0.01%
2021/03/08	14	20.25	0	0.00	20.15	14	7,875	0.18%
2021/03/05	1	20.20	0	0.00	20.40	1	7,856	0.01%
2021/03/04	2	20.30	0	20.65	20.50	2	7,876	0.03%
2021/03/02	3	20.40	7	20.55	20.40	-4	7,841	-0.05%
2021/02/26	15	20.73	4	20.60	20.65	11	7,790	0.14%
2021/02/25	11	21.13	12	20.93	21.15	-1	7,727	-0.01%
2021/02/24	21	20.79	1	20.80	20.70	20	7,684	0.26%
2021/02/23	5	21.00	5	20.94	21.00	0	7,621	0.00%
2021/02/22	20	20.89	30	20.90	20.90	-10	7,559	-0.13%
2021/02/19	15	20.70	5.1	20.85	20.85	9.9	7,532	0.13%
2021/02/18	35	21.08	23	21.10	21.10	12	7,490	0.16%
2021/02/17	0	0.00	2	20.65	20.75	-2	7,437	-0.03%
2021/02/05	10	20.45	0	20.20	20.35	10	7,402	0.14%
2021/02/03	5	20.00	88	20.20	20.15	-83	7,364	-1.13%
2021/02/02	1	20.15	39	20.37	20.40	-38	7,335	-0.52%
2021/02/01	6	19.68	0	0.00	19.75	6	7,283	0.08%
2021/01/29	38	19.95	2	19.85	20.00	36	7,231	0.50%
2021/01/28	17	20.33	12	20.38	20.35	5	7,156	0.07%
2021/01/27	20	20.57	0.7	20.30	20.60	19.3	7,115	0.27%
2021/01/26	12	20.70	1	20.60	20.40	11	7,076	0.16%
2021/01/25	22	20.30	8	20.26	20.35	14	6,926	0.20%
2021/01/22	0	0.00	3	20.45	20.45	-3	6,891	-0.04%
2021/01/21	0	0.00	12	20.39	20.50	-12	6,848	-0.18%
2021/01/20	9	20.39	21	20.62	20.30	-12	6,746	-0.18%
2021/01/19	0	0.00	16	21.09	21.20	-16	6,615	-0.24%
2021/01/18	6	20.86	30	20.57	21.05	-24	6,566	-0.37%
2021/01/15	96	21.31	106	21.29	21.15	-10	6,484	-0.15%	大賣/
2021/01/14	84	21.43	24	21.63	21.55	60	6,408	0.94%
2021/01/13	41	21.79	65	21.86	21.85	-24	6,257	-0.38%
2021/01/12	77	21.25	51	21.36	21.00	26	5,898	0.44%
2021/01/11	83.3	21.80	30	21.70	22.10	53.3	5,612	0.95%
2021/01/08	62.7	21.18	86	21.21	21.35	-23.3	5,058	-0.46%
2021/01/07	50	20.07	104	20.00	20.85	-54	4,566	-1.18%	大賣/
2021/01/06	82	19.13	13	19.08	19.20	69	4,138	1.67%
2021/01/05	10	18.90	12	19.10	18.95	-2	3,850	-0.05%
2021/01/04	55	18.54	6	18.59	19.00	49	3,842	1.28%
2020/12/31	11	18.33	2	18.35	18.40	9	3,674	0.24%
2020/12/30	10	17.86	36	18.26	18.55	-26	3,537	-0.74%
2020/12/29	13	17.75	4	17.59	17.70	9	3,332	0.27%
2020/12/28	10	17.35	2	17.20	17.45	8	3,259	0.25%
2020/12/24	2	16.98	10	16.96	17.00	-8	3,151	-0.25%
2020/12/23	0	0.00	4	16.88	16.90	-4	3,150	-0.13%
2020/12/22	60	17.09	14	17.04	16.70	46	3,140	1.46%
2020/12/21	1	17.10	2	17.00	17.10	-1	3,054	-0.03%
2020/12/18	10	16.85	0.2	16.90	16.90	9.8	3,016	0.33%
2020/12/17	0	0.00	10	16.90	17.00	-10	3,031	-0.33%
2020/12/16	0	0.00	13	16.89	16.90	-13	3,022	-0.43%
2020/12/15	1	16.65	83	16.75	16.70	-82	2,997	-2.74%
2020/12/14	20	16.95	5	16.95	16.90	15	2,957	0.51%
2020/12/10	23	16.90	3	17.05	16.90	20	2,831	0.71%
2020/12/09	41	16.98	36	17.06	17.05	5	2,689	0.19%
2020/12/08	76	16.89	5	16.79	16.75	71	2,584	2.75%
2020/12/07	31	16.55	18	16.93	17.20	13	2,427	0.54%
2020/12/04	31	15.90	11	15.95	15.95	20	2,072	0.96%
2020/12/03	1	15.80	4	15.88	15.80	-3	2,029	-0.15%
2020/12/02	0	0.00	2.1	15.77	15.80	-2.1	2,149	-0.10%
2020/12/01	1	15.80	10.3	15.80	15.85	-9.3	2,166	-0.43%
2020/11/30	1	15.75	0	0.00	15.80	1	2,155	0.05%
2020/11/26	0	0.00	3	15.70	15.75	-3	2,278	-0.13%
2020/11/25	0	0.00	175.1	15.60	15.65	-175.1	2,444	-7.16%	大賣/鉅額交易
2020/11/24	0	0.00	10	15.55	15.55	-10	2,438	-0.41%
2020/11/23	0	0.00	44	15.55	15.55	-44	2,492	-1.77%
2020/11/20	0	0.00	4	15.29	15.35	-4	2,463	-0.16%
2020/11/19	3	15.20	3.8	15.28	15.20	-0.8	2,498	-0.03%
2020/11/18	1	15.25	2	15.25	15.25	-1	2,493	-0.04%
2020/11/17	0	0.00	1	15.20	15.25	-1	2,530	-0.04%
2020/11/16	0	0.00	0.3	15.05	15.20	-0.3	2,634	-0.01%
2020/11/13	1	14.90	1	14.95	14.95	0	2,649	0.00%
2020/11/11	0	0.00	3	15.25	15.25	-3	2,684	-0.11%
2020/11/10	0	0.00	20	15.10	15.05	-20	2,697	-0.74%
2020/11/09	70	15.00	2	15.10	15.00	68	2,708	2.51%
2020/11/05	0	0.00	0	14.85	14.90	0	2,913	0.00%
2020/11/03	1	14.75	0	0.00	14.80	1	3,388	0.03%
2020/10/29	7	14.80	0	0.00	14.80	7	3,964	0.18%
2020/10/28	0	0.00	20	14.90	14.95	-20	4,208	-0.48%
2020/10/27	2	14.98	18	15.00	15.00	-16	4,380	-0.37%
2020/10/26	1	15.10	0.1	15.21	15.15	0.9	4,587	0.02%
2020/10/23	2	15.23	0	0.00	15.20	2	4,712	0.04%
2020/10/21	0	0.00	0.1	14.90	15.00	-0.1	4,891	0.00%
2020/10/19	3	14.80	0	0.00	15.10	3	5,112	0.06%
2020/10/15	16	14.82	0	0.00	14.85	16	5,341	0.30%
2020/10/14	3.6	14.91	3	14.95	14.95	0.6	5,382	0.01%
2020/10/13	4	14.98	0	0.00	14.95	4	5,556	0.07%
2020/10/12	3	15.35	40.2	15.00	15.00	-37.2	5,579	-0.67%
2020/10/08	0	0.00	4	15.73	15.70	-4	5,513	-0.07%
2020/09/25	8	15.15	0	0.00	15.25	8	6,104	0.13%
2020/09/24	6	15.14	1	15.20	15.15	5	6,107	0.08%
2020/09/23	7	15.54	0	0.00	15.55	7	6,044	0.12%
2020/09/22	8	15.75	0	0.00	15.75	8	6,012	0.13%
2020/09/21	0	0.00	0.1	16.10	16.15	-0.1	5,971	0.00%
2020/09/17	0	0.00	6	16.15	16.15	-6	5,993	-0.10%
2020/09/16	0.6	16.05	0	0.00	16.10	0.6	5,984	0.01%
2020/09/15	0	0.00	1	16.00	16.05	-1	5,975	-0.02%
2020/09/14	0	0.00	0.5	16.00	16.00	-0.5	5,984	-0.01%
2020/09/11	10	16.13	1	16.05	16.00	9	5,979	0.15%
2020/09/10	0.5	16.10	0	0.00	16.15	0.5	5,981	0.01%
2020/09/09	0	0.00	2	16.15	16.15	-2	5,991	-0.03%
2020/09/08	0.7	16.10	1.2	16.06	16.15	-0.5	5,953	-0.01%
2020/09/07	1	16.80	36	16.47	16.10	-35	5,909	-0.59%
2020/09/04	10	15.98	36	15.99	16.05	-26	5,732	-0.45%
2020/09/03	16.7	16.01	1	16.10	15.95	15.7	5,688	0.28%
2020/09/02	23	15.93	5	15.88	15.80	18	5,673	0.32%
2020/09/01	9	16.30	5	16.35	16.25	4	5,642	0.07%
2020/08/31	11	16.15	20	16.15	16.30	-9	5,566	-0.16%
2020/08/27	10	15.38	0	0.00	15.35	10	5,420	0.18%
2020/08/25	0	0.00	17	15.86	15.85	-17	5,367	-0.32%
2020/08/21	16	15.41	16	15.45	15.45	0	5,342	0.00%
2020/08/20	13	15.13	39	15.39	15.20	-26	5,304	-0.49%
2020/08/19	10	15.80	4	15.80	15.70	6	5,204	0.12%
2020/08/18	9	15.76	6	15.75	15.85	3	5,176	0.06%
2020/08/17	24	15.76	0	0.00	15.90	24	5,152	0.47%
2020/08/14	0	0.00	2	15.48	15.60	-2	5,161	-0.04%
2020/08/13	0.4	15.45	4	15.50	15.45	-3.6	5,137	-0.07%
2020/08/12	2	15.50	0	0.00	15.50	2	5,119	0.04%
2020/08/11	30	16.07	106	16.04	15.85	-76	5,022	-1.51%	大賣/
2020/08/10	3	16.20	4	16.18	16.05	-1	4,924	-0.02%
2020/08/07	25	15.85	0	0.00	15.80	25	4,740	0.53%
2020/08/06	3	15.95	1	15.85	15.80	2	4,474	0.04%
2020/08/05	3	15.60	16	15.55	16.00	-13	4,323	-0.30%
2020/08/04	119	15.07	37	15.05	15.10	82	4,082	2.01%	大買/
2020/08/03	57	16.26	10	16.20	16.25	47	3,927	1.20%
2020/07/31	32.1	16.37	5	16.35	16.40	27.1	3,684	0.74%
2020/07/30	55	16.32	44	16.30	16.40	11	3,516	0.31%
2020/07/29	10	15.77	43	15.85	15.90	-33	3,308	-1.00%
2020/07/28	11	15.90	87	15.65	15.45	-76	3,208	-2.37%
2020/07/27	21	15.78	32	15.75	15.75	-11	3,130	-0.35%
2020/07/24	37	15.46	21	15.52	15.40	16	3,019	0.53%
2020/07/23	3	15.78	46	15.95	15.75	-43	2,932	-1.47%
2020/07/22	3	15.65	20	15.71	15.75	-17	2,821	-0.60%
2020/07/21	11	15.30	165.4	15.37	15.40	-154.4	2,687	-5.75%	大賣/鉅額交易
2020/07/20	2	15.05	16	15.17	15.15	-14	2,551	-0.55%
2020/07/17	29	15.18	136	15.20	15.10	-107	2,499	-4.28%	大賣/鉅額交易
2020/07/15	20	14.86	1	14.90	14.90	19	2,306	0.82%
2020/07/14	26	14.91	0	0.00	14.90	26	2,289	1.14%
2020/07/13	0	0.00	53	14.90	15.00	-53	2,261	-2.34%
2020/07/10	11	14.80	15	14.80	14.75	-4	2,265	-0.18%
2020/07/09	6	15.05	2	15.15	15.00	4	2,215	0.18%
2020/07/08	10	14.50	12	14.46	14.65	-2	2,028	-0.10%
2020/07/07	15	14.20	43	14.33	14.35	-28	1,981	-1.41%
2020/07/03	2	13.78	9	13.80	13.85	-7	1,936	-0.36%
2020/07/02	15	13.80	0	0.00	13.80	15	1,931	0.78%
2020/06/22	2	13.88	0	0.00	13.85	2	2,128	0.09%
2020/06/19	3	13.85	1	13.90	13.80	2	2,140	0.09%
2020/06/16	45	13.80	0	0.00	13.80	45	2,083	2.16%
2020/06/15	89	13.60	0	0.00	13.60	89	2,110	4.22%
2020/06/12	3	13.40	0	0.00	13.50	3	2,113	0.14%
2020/06/11	4	13.65	0	0.00	13.55	4	2,089	0.19%
2020/06/08	2	13.80	1	13.85	13.85	1	2,133	0.05%
2020/06/05	9	13.84	0	0.00	13.90	9	2,100	0.43%
2020/06/04	0	0.00	3	13.70	13.85	-3	2,101	-0.14%
2020/06/03	0	0.00	10	13.65	13.70	-10	2,104	-0.48%
2020/06/02	0	0.00	0.4	13.45	13.50	-0.4	2,077	-0.02%
2020/06/01	5	13.40	0	0.00	13.40	5	2,061	0.24%
2020/05/26	1	13.30	1	13.35	13.35	0	2,059	0.00%
2020/05/21	10	13.10	0	0.00	13.20	10	2,074	0.48%
2020/05/14	7	13.26	0	0.00	13.20	7	1,963	0.36%
2020/05/12	1	13.35	0	0.00	13.30	1	1,952	0.05%
2020/05/11	0	0.00	4	13.45	13.45	-4	1,941	-0.21%
2020/05/04	1	13.15	0	0.00	13.15	1	1,994	0.05%
2020/04/30	0	0.00	2	13.45	13.45	-2	1,997	-0.10%
2020/04/27	0	0.00	1	12.90	12.95	-1	1,996	-0.05%
2020/04/24	2	12.80	0	0.00	12.80	2	2,014	0.10%
2020/04/21	2	12.70	0	0.00	12.70	2	2,019	0.10%
2020/04/20	1	12.95	0	0.00	12.95	1	2,002	0.05%
2020/04/17	0	0.00	20	13.10	12.95	-20	2,008	-1.00%
2020/04/15	1	12.90	1	13.10	13.10	0	1,972	0.00%
2020/04/14	0	0.00	1	12.80	12.85	-1	1,944	-0.05%
2020/04/13	17	12.67	0	0.00	12.65	17	1,922	0.88%
2020/04/10	20	12.65	0	0.00	12.70	20	1,932	1.03%
2020/03/30	0	0.00	2	12.53	12.80	-2	1,699	-0.12%
2020/03/27	0	0.00	2	12.55	12.55	-2	1,630	-0.12%
2020/03/25	8	11.50	0	0.00	11.50	8	1,587	0.50%
2020/03/23	0	0.00	0.3	11.00	11.00	-0.3	1,601	-0.02%
2020/03/18	7	11.19	0	0.00	11.20	7	1,586	0.44%
2020/03/17	0	0.00	4	11.20	11.30	-4	1,619	-0.25%
2020/03/16	21	11.80	3	11.80	11.60	18	1,623	1.11%
2020/03/13	2	11.65	0	0.00	12.00	2	1,610	0.12%
2020/03/12	5	12.65	0	0.00	12.50	5	1,582	0.32%
2020/03/11	6	13.15	0	0.00	13.05	6	1,520	0.39%
2020/03/03	0	0.00	2	13.80	13.75	-2	1,431	-0.14%
2020/03/02	0	0.00	2	13.60	13.70	-2	1,433	-0.14%
2020/02/27	0	0.00	3	13.80	13.80	-3	1,416	-0.21%
2020/02/26	1	13.75	0	0.00	13.80	1	1,414	0.07%
2020/02/25	1	13.80	0	0.00	13.90	1	1,401	0.07%
2020/02/14	3	13.90	0	0.00	13.95	3	1,381	0.22%
2020/02/13	10	14.03	0	0.00	13.95	10	1,385	0.72%
2020/02/11	4	13.95	0	0.00	14.05	4	1,413	0.28%
2020/02/07	6	14.05	0	0.00	14.05	6	1,477	0.41%
2020/02/05	12	14.05	0	0.00	14.05	12	1,479	0.81%
2020/02/03	5	13.80	0	0.00	13.90	5	1,437	0.35%
2020/01/20	0	0.00	170	14.80	14.80	-170	1,329	-12.78%	大賣/鉅額交易
2020/01/15	1	14.70	24	14.70	14.70	-23	1,278	-1.80%
2020/01/09	32	14.48	0	0.00	14.45	32	1,268	2.52%
2020/01/08	0	0.00	24	14.44	14.45	-24	1,263	-1.90%
2020/01/06	0	0.00	20	14.70	14.75	-20	1,233	-1.62%
2020/01/03	8	14.85	10	14.88	14.90	-2	1,216	-0.16%
2020/01/02	17	14.80	0	0.00	14.75	17	1,193	1.42%
2019/12/31	0	0.00	65	14.40	14.45	-65	1,145	-5.68%
2019/12/24	2	14.40	0	0.00	14.40	2	1,126	0.18%
2019/12/20	10	14.35	20	14.45	14.25	-10	1,110	-0.90%
2019/12/19	10	14.45	0	0.00	14.45	10	1,076	0.93%
2019/12/16	0	0.00	31	14.42	14.40	-31	1,015	-3.05%
2019/12/13	0	0.00	15	14.45	14.40	-15	1,012	-1.48%
2019/12/11	3	14.05	0	0.00	14.20	3	959	0.31%
2019/12/10	0	0.00	28	14.05	14.10	-28	949	-2.95%
2019/12/09	12	14.02	0	0.00	14.05	12	970	1.24%
2019/12/06	18	13.85	0	0.00	13.80	18	950	1.89%
2019/12/05	0	0.00	2	13.80	13.90	-2	985	-0.20%
2019/11/27	0	0.00	28	13.90	13.95	-28	1,001	-2.80%
2019/11/26	29	13.95	1	13.90	13.85	28	993	2.82%
2019/11/21	0	0.00	2	13.75	13.75	-2	969	-0.21%
2019/11/20	0	0.00	0.8	13.85	13.85	-0.8	969	-0.08%
2019/11/11	5	13.90	0	0.00	13.65	5	988	0.51%
2019/11/07	0	0.00	1	13.80	13.80	-1	960	-0.10%
2019/11/06	0	0.00	2	13.60	13.75	-2	952	-0.21%
2019/11/05	0	0.00	3	13.45	13.50	-3	893	-0.34%
2019/10/23	0	0.00	2	13.20	13.10	-2	947	-0.21%
2019/10/21	0	0.00	3	13.20	13.15	-3	972	-0.31%
2019/10/09	0	0.00	15	13.02	12.95	-15	1,083	-1.38%
2019/10/08	0	0.00	1	13.05	13.10	-1	1,099	-0.09%
2019/10/07	0	13.00	5	13.00	13.00	-5	1,101	-0.45%
2019/09/24	0	0.00	2	13.20	13.15	-2	1,156	-0.17%
2019/09/23	3	13.25	0	0.00	13.20	3	1,153	0.26%
2019/09/12	0	0.00	5	13.35	13.40	-5	1,187	-0.42%
2019/09/11	0	0.00	2	13.20	13.30	-2	1,201	-0.17%
2019/09/10	0	0.00	3	13.20	13.20	-3	1,193	-0.25%
2019/09/09	0	0.00	15	13.05	13.15	-15	1,188	-1.26%
2019/09/06	0	0.00	5	12.88	12.90	-5	1,150	-0.43%
2019/09/05	5	12.75	2	12.85	12.80	3	1,137	0.26%
2019/08/30	0	0.00	2	12.80	12.75	-2	1,206	-0.17%
2019/08/29	8	12.71	0	0.00	12.70	8	1,213	0.66%
2019/08/28	0	0.00	5	12.80	12.75	-5	1,222	-0.41%
2019/08/27	5	12.65	0	0.00	12.55	5	1,231	0.41%
2019/08/23	0	0.00	5	12.80	12.85	-5	1,243	-0.40%
2019/08/22	3	12.70	0	0.00	12.80	3	1,272	0.24%
2019/08/19	10	12.65	359	12.61	12.65	-349	1,339	-26.06%	大賣/鉅額交易
2019/08/16	3	12.45	80	12.50	12.60	-77	1,333	-5.78%
2019/08/14	2	12.65	160	12.59	12.55	-158	1,313	-12.03%	大賣/鉅額交易
2019/08/12	0	0.00	230	12.73	12.70	-230	1,305	-17.62%	大賣/鉅額交易
2019/08/07	0	0.00	100	12.35	12.40	-100	1,294	-7.72%
2019/08/01	5	12.65	0	0.00	12.60	5	1,343	0.37%
2019/07/30	0	0.00	200	12.80	12.80	-200	1,317	-15.18%	大賣/鉅額交易
2019/07/29	1	12.80	405	12.85	12.85	-404	1,335	-30.25%	大賣/鉅額交易
2019/07/26	5	12.95	0	0.00	12.90	5	1,328	0.38%
2019/07/25	1	13.00	0	0.00	12.95	1	1,320	0.08%
2019/07/23	38	13.05	38	13.00	13.00	0	1,343	0.00%
2019/07/19	8	13.09	317	13.10	13.10	-309	1,512	-20.42%	大賣/鉅額交易
2019/07/16	5	13.15	0	0.00	13.10	5	1,656	0.30%
2019/06/21	0.1	13.40	0	13.40	13.40	0.1	1,767	0.01%
2019/06/18	0	0.00	5	13.35	13.55	-5	1,714	-0.29%
2019/06/11	6	13.21	0	0.00	13.25	6	1,734	0.35%
2019/05/24	0	0.00	2	13.45	13.55	-2	1,592	-0.13%
2019/05/21	2	13.45	0	0.00	13.45	2	1,592	0.13%
2019/05/20	0	0.00	5	13.40	13.40	-5	1,586	-0.32%
2019/05/15	5	13.45	0	0.00	13.60	5	1,566	0.32%
2019/05/14	11	13.38	0	0.00	13.45	11	1,558	0.71%
2019/05/10	0	0.00	2	13.55	13.50	-2	1,552	-0.13%
2019/05/09	2	13.45	0	0.00	13.40	2	1,543	0.13%
2019/05/06	6	13.47	15	13.40	13.30	-9	1,508	-0.60%
2019/05/03	0	0.00	5	13.60	13.60	-5	1,487	-0.34%
2019/04/30	4	13.45	12	13.30	13.45	-8	1,477	-0.54%
2019/04/29	23	13.21	28	13.21	13.25	-5	1,450	-0.34%
2019/04/26	14	12.92	8	12.91	13.05	6	1,425	0.42%
2019/04/25	13	12.84	2,270	12.89	12.70	-2,257	1,407	-160.34%	大賣/鉅額交易
2019/04/24	13	13.05	0	0.00	13.00	13	1,243	1.05%
2019/04/22	0	0.00	154.1	13.10	13.10	-154.1	1,134	-13.58%	大賣/鉅額交易
2019/04/19	0	0.00	400	13.25	13.25	-400	1,079	-37.05%	大賣/鉅額交易
2019/04/18	2	13.45	0.5	13.40	13.40	1.5	1,042	0.15%
2019/04/17	3	13.55	0	0.00	13.60	3	966	0.31%
2019/03/22	0	0.00	5	14.05	14.10	-5	1,301	-0.38%
2019/03/18	0	0.00	1	13.85	13.90	-1	1,235	-0.08%
2019/03/14	0	0.00	36	13.55	13.50	-36	1,211	-2.97%
2019/03/08	0	0.00	10	13.35	13.30	-10	1,185	-0.84%
2019/03/07	30	13.28	5	13.35	13.20	25	1,188	2.10%
2019/03/06	0	13.20	0	0.00	13.35	0	1,192	0.00%
2019/03/04	0	0.00	1	13.45	13.45	-1	1,177	-0.08%
2019/02/12	1	13.25	0	0.00	13.45	1	1,074	0.09%
2019/01/24	0	0.00	8	12.90	12.90	-8	1,024	-0.78%
2019/01/11	5	12.70	0	0.00	12.80	5	1,012	0.49%
2019/01/08	0	0.00	1	12.45	12.50	-1	980	-0.10%
2019/01/04	0	0.00	3	12.12	12.20	-3	950	-0.32%
2018/12/27	1	11.45	0	0.00	11.50	1	877	0.11%
2018/12/19	1.1	11.64	0	0.00	11.35	1.1	706	0.16%
2018/12/05	0	0.00	10	12.75	12.75	-10	619	-1.62%
2018/12/03	0	0.00	1	12.90	12.90	-1	645	-0.15%
2018/11/15	0.1	12.65	0	0.00	12.65	0.1	660	0.02%
2018/11/13	0	0.00	0	12.55	12.60	0	668	0.00%
2018/11/12	0	0.00	0	12.80	12.70	0	669	0.00%
2018/11/01	5	12.50	0	0.00	12.50	5	733	0.68%
2018/10/29	3	12.40	0	0.00	12.40	3	744	0.40%
2018/10/26	10	12.20	0	0.00	12.30	10	758	1.32%
2018/10/24	1	12.45	0	0.00	12.45	1	760	0.13%
2018/10/23	0	0.00	0	12.85	12.70	0	751	0.00%
2018/10/17	0	0.00	1	13.25	13.30	-1	865	-0.12%
2018/10/16	18	13.22	5	13.25	13.25	13	907	1.43%
2018/10/15	25	13.21	0	0.00	13.15	25	916	2.73%
2018/10/11	21	13.40	5.1	13.30	13.35	15.9	944	1.68%
2018/10/09	0	0.00	15	14.00	14.00	-15	924	-1.62%
2018/10/08	0	0.00	2	14.00	14.00	-2	931	-0.21%
2018/10/05	0	0.00	10	14.00	14.00	-10	932	-1.07%
2018/10/03	0	0.00	5	14.20	14.25	-5	936	-0.53%
2018/09/20	0	0.00	2	14.30	14.25	-2	954	-0.21%
2018/09/13	2	14.00	1	14.00	14.00	1	946	0.11%
2018/08/22	0	0.00	0	13.90	14.00	0	1,153	0.00%
2018/08/01	0	0.00	6	14.05	14.05	-6	1,224	-0.49%
2018/07/30	0	14.00	0	0.00	14.05	0	1,224	0.00%
2018/07/25	5	13.90	0	0.00	14.00	5	1,223	0.41%
2018/07/24	8	14.96	849	14.95	15.00	-841	1,168	-71.96%	大賣/鉅額交易
2018/07/23	21	15.00	0	0.00	14.95	21	1,092	1.92%
2018/07/20	5	14.90	0	0.00	14.95	5	1,047	0.48%
2018/07/19	13	14.90	5	14.90	14.90	8	1,036	0.77%
2018/07/17	14	14.78	0	0.00	14.80	14	1,015	1.38%
2018/07/16	5	14.81	0	0.00	14.75	5	1,011	0.49%
2018/07/13	2	14.80	0	0.00	14.80	2	1,001	0.20%
2018/07/12	6	14.71	0	0.00	14.75	6	1,006	0.60%
2018/07/09	2	14.80	0	0.00	14.80	2	1,012	0.20%
2018/07/06	5	14.65	0	0.00	14.65	5	1,021	0.49%
2018/07/03	5	14.70	0	0.00	14.65	5	1,080	0.46%
2018/06/27	20	14.75	0	0.00	14.75	20	1,061	1.88%
2018/06/25	5	14.85	0	0.00	14.85	5	1,058	0.47%
2018/06/14	2	14.95	0	0.00	14.95	2	1,023	0.20%
2018/06/12	0	0.00	4	14.95	14.90	-4	1,033	-0.39%
2018/06/11	4	14.90	2	14.95	14.90	2	1,018	0.20%
2018/06/08	0	0.00	70	14.90	14.90	-70	1,011	-6.92%
2018/06/07	0	0.00	2	14.95	14.95	-2	987	-0.20%
2018/05/24	20	14.50	0	0.00	14.60	20	979	2.04%
2018/05/18	10	14.55	0	0.00	14.50	10	991	1.01%
2018/05/15	0	0.00	10	14.65	14.60	-10	1,059	-0.94%
2018/05/10	10	14.50	2	14.45	14.50	8	1,142	0.70%
2018/05/08	5	14.80	0	0.00	14.85	5	1,094	0.46%
2018/05/02	0	14.85	0	0.00	14.95	0	1,190	0.00%
2018/04/27	10	14.70	0	0.00	14.80	10	1,210	0.83%
2018/04/17	2	14.70	0	0.00	14.65	2	1,390	0.14%
2018/04/13	5	14.80	0.2	14.80	14.85	4.8	1,448	0.33%
2018/04/12	10	14.75	3	14.75	14.85	7	1,481	0.47%
2018/04/11	20	14.80	4	14.80	14.80	16	1,477	1.08%
2018/03/22	0	0.00	1	14.50	14.50	-1	1,456	-0.07%
2018/03/09	0	0.00	5	14.30	14.35	-5	1,769	-0.28%
2018/03/08	5	14.35	0	0.00	14.40	5	1,886	0.27%
2018/03/07	5	14.55	0	0.00	14.50	5	1,978	0.25%
2018/03/06	2	14.55	0	0.00	14.50	2	2,180	0.09%
2018/03/02	5	14.55	0	0.00	14.55	5	2,233	0.22%
2018/02/23	0	0.00	0	14.80	14.80	0	2,295	0.00%
2018/02/22	3	14.55	0	0.00	14.60	3	2,324	0.13%
2018/02/21	0	0.00	0	14.60	14.70	0	2,363	0.00%
2018/02/08	4	14.40	0	0.00	14.45	4	2,331	0.17%
2018/02/06	10	14.38	0	0.00	14.20	10	2,270	0.44%
2018/01/26	0	0.00	4	15.35	15.45	-4	2,132	-0.19%
2018/01/25	0	0.00	15	15.30	15.30	-15	2,098	-0.71%
2018/01/23	1	15.35	0	0.00	15.30	1	2,071	0.05%
2018/01/22	65	15.36	0	0.00	15.40	65	2,055	3.16%
2018/01/18	20	15.30	0	0.00	15.25	20	1,996	1.00%
2018/01/17	15	15.15	0	0.00	15.20	15	1,948	0.77%
2018/01/12	27	14.96	0	0.00	15.00	27	1,860	1.45%
2018/01/11	25	14.90	0	0.00	14.90	25	1,842	1.36%
2018/01/10	40	14.98	0	0.00	15.00	40	1,835	2.18%
2018/01/09	5	14.95	0	0.00	15.00	5	1,810	0.28%
2018/01/08	10	14.75	0	0.00	14.90	10	1,776	0.56%
2018/01/04	2	14.70	0	0.00	14.70	2	1,733	0.12%
2018/01/03	0	0.00	2	14.60	14.65	-2	1,726	-0.12%