統一證 (2855)-臺銀-臺南券商分點個股進出

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
26.65
漲跌
▲0.10
漲幅
+0.38%
成交量
9,109張
產業
上市金融類股
221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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	25.50	0	0.00	26.65	2	4,021	0.05%
2024/04/17	2	25.45	0	0.00	25.45	2	3,804	0.05%
2024/04/16	0	0.00	4	25.40	25.25	-4	3,743	-0.11%
2024/04/15	1	26.45	0	0.00	26.60	1	3,607	0.03%
2024/04/12	1	26.90	0.3	27.20	26.85	0.7	3,536	0.02%
2024/04/11	2	26.95	1	27.00	27.00	1	3,472	0.03%
2024/04/10	10	26.88	0.9	26.94	26.95	9.1	3,429	0.27%
2024/04/09	0	0.00	10.5	26.56	27.05	-10.5	3,361	-0.31%
2024/04/08	20	25.87	27	25.75	26.05	-7	3,169	-0.22%
2024/04/03	10	25.50	2	25.55	25.50	8	3,073	0.26%
2024/04/02	1	25.70	4.1	25.73	25.40	-3.1	3,030	-0.10%
2024/04/01	3	25.13	5.2	25.06	25.30	-2.2	2,949	-0.07%
2024/03/29	2	24.45	19.4	24.56	24.60	-17.4	2,821	-0.62%
2024/03/28	0	0.00	4	24.25	24.20	-4	2,707	-0.15%
2024/03/27	0	0.00	4	23.68	23.90	-4	2,610	-0.15%
2024/03/26	4	23.00	0	0.00	23.15	4	2,523	0.16%
2024/03/25	10	23.55	0	0.00	23.35	10	2,490	0.40%
2024/03/22	0	0.00	18	23.64	23.55	-18	2,459	-0.73%
2024/03/21	0	0.00	19.3	23.43	23.40	-19.3	2,394	-0.81%
2024/03/20	22	23.07	0	0.00	22.85	22	2,348	0.94%
2024/03/19	11.1	23.30	0	0.00	23.20	11.1	2,332	0.48%
2024/03/18	2.2	22.98	0	0.00	23.10	2.2	2,296	0.10%
2024/03/15	1	23.10	6	23.30	23.10	-5	2,227	-0.22%
2024/03/14	16	23.65	1	23.70	23.60	15	2,165	0.69%
2024/03/13	0	0.00	40	23.99	24.00	-40	2,079	-1.92%
2024/03/11	2	24.23	36	23.79	23.75	-34	1,880	-1.81%
2024/03/08	26	23.09	17	23.07	23.05	9	1,713	0.53%
2024/03/07	41	22.95	24.2	22.56	22.95	16.8	1,477	1.14%
2024/03/06	0.4	21.25	9	21.30	21.30	-8.6	1,192	-0.72%
2024/03/05	1	20.90	8	21.20	21.20	-7	1,157	-0.60%
2024/03/04	0.8	20.90	0	0.00	20.95	0.8	1,102	0.07%
2024/03/01	0	0.00	23	20.67	20.65	-23	1,068	-2.15%
2024/02/27	10	20.05	0	0.00	19.95	10	959	1.04%
2024/02/22	1	20.00	0	0.00	20.30	1	902	0.11%
2024/02/19	0	0.00	0.3	20.00	19.95	-0.3	831	-0.04%
2024/02/16	0	0.00	1.3	19.62	19.75	-1.3	813	-0.16%
2024/02/05	0	0.00	3.1	18.80	18.85	-3.1	740	-0.42%
2024/02/02	0.5	18.90	0	0.00	18.85	0.5	739	0.07%
2024/01/31	1	18.80	0	0.00	18.85	1	740	0.13%
2024/01/24	0.5	19.00	0	0.00	19.00	0.5	762	0.07%
2024/01/19	5	18.60	0	0.00	18.75	5	768	0.65%
2024/01/18	1.1	18.50	0	0.00	18.55	1.1	770	0.14%
2024/01/17	12.5	18.58	0	0.00	18.50	12.5	765	1.63%
2024/01/16	13.1	18.85	0	0.00	18.85	13.1	751	1.74%
2024/01/12	1	19.25	0.2	19.30	19.25	0.8	733	0.11%
2024/01/11	10	19.45	0.1	19.50	19.45	9.9	740	1.34%
2024/01/10	1	19.30	0	0.00	19.30	1	824	0.12%
2024/01/09	0	0.00	1	19.55	19.50	-1	828	-0.12%
2024/01/08	0	0.00	0	19.45	19.60	0	838	0.00%
2024/01/03	0.1	19.40	0	0.00	19.35	0.1	870	0.01%
2024/01/02	0	0.00	5	19.50	19.65	-5	859	-0.58%
2023/12/29	0	0.00	0.1	19.70	19.65	-0.1	851	-0.01%
2023/12/26	0	0.00	1	19.40	19.45	-1	838	-0.12%
2023/12/21	0	0.00	0.1	19.50	19.30	-0.1	840	-0.01%
2023/12/19	0.5	19.37	0	0.00	19.20	0.5	828	0.06%
2023/12/15	0	0.00	0.1	19.75	19.80	-0.1	831	-0.01%
2023/12/14	2	19.55	0.1	19.50	19.60	1.9	814	0.23%
2023/12/12	5	19.25	3	19.25	19.30	2	777	0.26%
2023/12/11	0	0.00	12	19.20	19.20	-12	777	-1.54%
2023/12/07	0.1	18.95	5	19.05	19.00	-4.9	780	-0.63%
2023/12/05	0.1	19.00	0	0.00	19.00	0.1	784	0.01%
2023/12/04	0	0.00	2	19.20	19.10	-2	784	-0.25%
2023/11/29	0	0.00	1	18.85	18.85	-1	773	-0.13%
2023/11/28	20	18.60	20	18.70	18.60	0	761	0.00%
2023/11/27	5	18.75	0	0.00	18.60	5	766	0.65%
2023/11/21	0	0.00	2	18.60	18.60	-2	790	-0.25%
2023/11/20	10	18.45	0	0.00	18.40	10	782	1.28%
2023/11/17	2	18.40	0	0.00	18.45	2	782	0.26%
2023/11/13	1	17.90	0	0.00	17.85	1	810	0.12%
2023/11/10	2	17.85	0	0.00	17.80	2	833	0.24%
2023/11/09	1.3	17.91	0	0.00	17.90	1.3	840	0.15%
2023/11/08	2	17.85	0	0.00	17.95	2	888	0.23%
2023/10/25	2	17.95	0	0.00	17.90	2	1,196	0.17%
2023/10/18	0	0.00	20	17.75	18.05	-20	1,309	-1.53%
2023/10/17	1	17.80	0	0.00	17.75	1	1,245	0.08%
2023/10/16	0.3	17.91	0	0.00	17.85	0.3	1,259	0.02%
2023/10/13	0.1	18.05	0	0.00	18.05	0.1	1,276	0.01%
2023/10/12	21	18.05	0	0.00	18.15	21	1,332	1.58%
2023/10/06	0.2	18.35	0	0.00	18.45	0.2	1,369	0.01%
2023/10/04	1	18.25	0	0.00	18.25	1	1,407	0.07%
2023/10/03	0	0.00	0.1	18.80	18.75	-0.1	1,426	-0.01%
2023/10/02	0	0.00	1.2	18.81	18.80	-1.2	1,523	-0.08%
2023/09/28	0	0.00	0.5	18.85	18.75	-0.5	1,529	-0.03%
2023/09/26	2	18.80	0.2	18.90	18.80	1.8	1,543	0.12%
2023/09/21	1.2	18.83	0	0.00	18.85	1.2	1,545	0.08%
2023/09/18	0.2	19.15	0	0.00	19.15	0.2	1,540	0.01%
2023/09/15	0.1	19.30	0	0.00	19.25	0.1	1,550	0.00%
2023/09/14	0	0.00	0.1	19.25	19.30	-0.1	1,563	-0.01%
2023/09/13	0.2	19.13	0	0.00	19.00	0.2	1,577	0.01%
2023/09/12	1	19.10	0	0.00	19.10	1	1,582	0.06%
2023/09/08	0	0.00	0.3	19.30	19.35	-0.3	1,581	-0.02%
2023/09/07	1.5	19.28	1	19.20	19.25	0.5	1,590	0.03%
2023/09/06	1	19.40	0	0.00	19.40	1	1,600	0.06%
2023/08/23	2	18.90	0	0.00	19.10	2	1,722	0.12%
2023/08/22	2	18.95	0.4	19.00	18.95	1.6	1,733	0.09%
2023/08/18	1	19.00	0	0.00	18.90	1	1,737	0.06%
2023/08/16	7	19.25	9	19.05	19.15	-2	1,722	-0.12%
2023/08/14	1.1	19.42	0	0.00	19.45	1.1	1,709	0.06%
2023/08/09	0	0.00	4	20.36	20.35	-4	1,624	-0.25%
2023/08/07	0.1	20.38	0	0.00	20.45	0.1	1,552	0.01%
2023/08/04	0	0.00	0.5	20.44	20.65	-0.5	1,528	-0.03%
2023/08/02	0.3	20.24	6	20.35	20.10	-5.8	1,493	-0.39%
2023/08/01	5.1	20.25	1	20.40	20.45	4.1	1,454	0.28%
2023/07/31	0	0.00	3	20.40	20.35	-3	1,426	-0.21%
2023/07/28	4	19.83	0	19.80	20.00	4	1,382	0.29%
2023/07/27	2	19.90	0	0.00	19.80	2	1,350	0.15%
2023/07/26	5	19.85	1	19.95	19.80	4	1,327	0.30%
2023/07/25	0	0.00	3.1	19.36	19.45	-3.1	1,284	-0.24%
2023/07/21	0.7	19.35	3	19.30	19.30	-2.3	1,239	-0.19%
2023/07/20	2.2	19.20	8	19.29	19.40	-5.8	1,232	-0.47%
2023/07/19	2	19.33	1	19.35	19.05	1	1,213	0.08%
2023/07/18	0.1	19.25	0	0.00	19.15	0.1	1,198	0.00%
2023/07/17	0	0.00	11	19.36	19.30	-11	1,168	-0.94%
2023/07/14	0	0.00	5.1	18.70	18.90	-5.1	1,111	-0.46%
2023/07/13	0	0.00	5	18.30	18.25	-5	1,066	-0.47%
2023/07/12	0.2	18.40	0	0.00	18.20	0.2	1,076	0.01%
2023/07/11	0	0.00	1.1	18.20	18.40	-1.1	1,076	-0.10%
2023/07/10	3	18.05	1	18.75	18.15	2	1,049	0.19%
2023/07/07	9	17.94	32.5	17.88	18.35	-23.5	1,014	-2.32%
2023/07/06	5	17.50	0	0.00	17.35	5	926	0.54%
2023/07/05	0	0.00	5	17.70	17.50	-5	916	-0.55%
2023/07/04	10	17.65	0	0.00	17.65	10	904	1.11%
2023/07/03	3	17.60	0	0.00	17.60	3	905	0.33%
2023/06/29	8.1	17.47	0	0.00	17.50	8.1	902	0.90%
2023/06/27	6	17.48	0	0.00	17.35	6	897	0.67%
2023/06/26	1	17.60	0	0.00	17.65	1	890	0.11%
2023/06/21	1	17.55	7	17.74	17.75	-6	889	-0.67%
2023/06/20	10	17.55	0	0.00	17.50	10	881	1.13%
2023/06/19	5	17.80	0	0.00	17.75	5	878	0.57%
2023/06/16	0	0.00	2	17.95	17.90	-2	868	-0.23%
2023/06/15	5	17.90	0	0.00	17.90	5	863	0.58%
2023/06/14	0	0.00	0.3	17.95	17.95	-0.3	853	-0.03%
2023/06/13	2.2	17.90	0	0.00	17.95	2.2	852	0.25%
2023/06/12	0	0.00	0.1	17.80	17.85	-0.1	849	-0.01%
2023/06/09	0.3	17.77	0	0.00	17.80	0.3	849	0.04%
2023/06/07	10	17.81	0	0.00	17.80	10	849	1.18%
2023/06/06	2	17.85	4	18.00	17.90	-2	856	-0.23%
2023/06/05	10.1	17.65	3	17.70	17.65	7.1	814	0.87%
2023/06/01	0	0.00	1	17.05	17.10	-1	769	-0.13%
2023/05/30	0	0.00	0.7	17.05	17.10	-0.7	762	-0.09%
2023/05/26	0	0.00	2	17.15	17.05	-2	748	-0.27%
2023/05/24	1	16.95	0	0.00	17.05	1	737	0.14%
2023/05/23	0	0.00	38	17.00	17.00	-38	725	-5.24%
2023/05/19	0	0.00	2	16.80	16.70	-2	700	-0.29%
2023/05/18	0	0.00	7	16.64	16.75	-7	695	-1.01%
2023/05/16	0	0.00	0.4	16.40	16.30	-0.4	693	-0.05%
2023/05/08	0	0.00	13.2	16.70	16.75	-13.2	745	-1.77%
2023/05/04	0	0.00	13	16.55	16.55	-13	759	-1.71%
2023/05/02	0	0.00	1	16.60	16.65	-1	767	-0.13%
2023/04/27	1	16.45	0	0.00	16.45	1	771	0.13%
2023/04/17	4	17.05	4	16.95	16.80	0	742	0.00%
2023/04/14	1	16.65	25	16.48	16.70	-24	716	-3.35%
2023/04/12	1	16.45	0	0.00	16.45	1	695	0.14%
2023/04/11	0	0.00	5	16.20	16.45	-5	694	-0.72%
2023/03/31	2	16.00	0	0.00	16.10	2	679	0.29%
2023/03/30	10	16.00	0	0.00	16.00	10	680	1.47%
2023/03/28	10	16.10	0.2	16.15	16.15	9.8	686	1.43%
2023/03/27	7	16.00	0.1	16.05	16.15	6.9	688	1.00%
2023/03/22	0	0.00	5	16.35	16.45	-5	707	-0.71%
2023/03/15	1	15.80	0	0.00	15.85	1	704	0.14%
2023/03/14	6	16.04	0	0.00	16.00	6	691	0.87%
2023/03/10	5	16.50	2	16.40	16.40	3	681	0.44%
2023/03/09	3.3	16.92	0	0.00	16.75	3.3	672	0.49%
2023/03/07	0	0.00	84	17.35	17.40	-84	665	-12.61%
2023/03/03	1	16.95	0	0.00	17.00	1	666	0.15%
2023/03/02	11	17.05	0	0.00	17.10	11	671	1.64%
2023/02/22	0	0.00	0	17.00	17.10	0	674	-0.01%
2023/02/21	0.1	17.10	0.3	17.15	17.05	-0.2	673	-0.02%
2023/02/20	2.7	17.06	0.3	17.15	17.00	2.5	679	0.36%
2023/02/17	1	16.95	1.6	17.02	16.95	-0.6	688	-0.08%
2023/02/16	1	17.10	0	0.00	17.10	1	692	0.14%
2023/02/15	1	17.35	0.8	17.20	17.15	0.2	700	0.02%
2023/02/01	0	0.00	2	16.40	16.30	-2	619	-0.32%
2023/01/16	2	16.05	0	0.00	15.95	2	622	0.32%
2023/01/09	0	0.00	3.4	16.00	16.05	-3.4	696	-0.49%
2023/01/06	0	0.00	7	15.85	15.85	-7	699	-1.00%
2022/12/29	1	15.60	0	0.00	15.65	1	740	0.13%
2022/12/13	3	15.70	0	0.00	15.75	3	779	0.38%
2022/12/12	0.2	15.63	0	0.00	15.70	0.2	777	0.03%
2022/12/09	0	15.85	0	0.00	15.80	0	784	0.00%
2022/12/07	0	16.25	0	0.00	16.30	0	764	0.00%
2022/12/02	0	0.00	5	16.70	16.75	-5	756	-0.66%
2022/12/01	0.1	16.70	0	0.00	16.65	0.1	760	0.01%
2022/11/25	0	0.00	5	16.20	16.20	-5	716	-0.70%
2022/11/24	2	16.10	0	0.00	16.10	2	711	0.28%
2022/11/22	0	0.00	0.1	15.70	15.60	-0.1	724	-0.02%
2022/11/21	0	15.80	0	0.00	15.65	0	726	0.00%
2022/11/18	50	15.80	0.2	15.80	15.75	49.8	728	6.84%
2022/11/16	0	0.00	0.2	15.90	15.75	-0.2	734	-0.03%
2022/11/14	5	15.80	0	0.00	15.75	5	733	0.68%
2022/11/11	0	15.65	0	0.00	15.75	0	739	0.00%
2022/11/08	0	0.00	5	15.35	15.40	-5	770	-0.65%
2022/10/25	1	14.25	0	0.00	14.20	1	880	0.11%
2022/10/19	5	14.65	0	0.00	14.50	5	800	0.62%
2022/10/14	2	14.35	2	14.45	14.60	0	818	0.00%
2022/10/13	0	0.00	1	14.50	14.20	-1	827	-0.12%
2022/10/11	0.4	14.55	0	0.00	14.55	0.4	829	0.05%
2022/10/07	3	14.70	0	0.00	14.75	3	835	0.36%
2022/10/05	3	14.85	0	0.00	14.70	3	854	0.35%
2022/10/03	0	14.50	0	0.00	14.55	0	1,014	0.00%
2022/09/28	3	15.03	0	0.00	14.65	3	1,064	0.28%
2022/09/26	0.3	15.28	1	15.40	15.25	-0.7	1,073	-0.07%
2022/09/22	2	15.55	0	0.00	15.65	2	1,093	0.18%
2022/09/13	5	16.55	0	0.00	16.45	5	1,131	0.44%
2022/09/08	0.1	16.10	0	0.00	16.30	0.1	1,155	0.00%
2022/08/31	0.1	16.60	0	0.00	16.75	0.1	1,171	0.01%
2022/08/29	1	17.00	0	0.00	16.95	1	1,156	0.09%
2022/08/26	3.1	17.15	0.1	17.30	17.30	3	1,155	0.26%
2022/08/25	0.4	17.35	0	0.00	17.15	0.4	1,153	0.03%
2022/08/19	0	0.00	1	17.85	17.75	-1	1,203	-0.08%
2022/08/18	0	0.00	0.4	17.60	17.50	-0.4	1,198	-0.04%
2022/08/16	0	0.00	0.3	17.75	17.70	-0.3	1,194	-0.03%
2022/08/15	0	0.00	1	17.60	17.70	-1	1,180	-0.08%
2022/08/12	0	0.00	2	17.13	17.20	-2	1,163	-0.17%
2022/08/11	4.3	16.58	0	0.00	16.75	4.3	1,156	0.37%
2022/08/09	1	16.55	0	0.00	16.50	1	1,157	0.09%
2022/08/04	5.1	15.40	1.1	15.35	15.45	4	1,181	0.34%
2022/08/03	5	15.45	0	0.00	15.45	5	1,207	0.42%
2022/08/02	0	0.00	0.3	15.70	15.55	-0.3	1,227	-0.03%
2022/08/01	0.1	15.55	0	0.00	15.90	0.1	1,239	0.01%
2022/07/28	0.5	15.95	1	15.60	15.60	-0.5	1,248	-0.04%
2022/07/27	1	15.30	0	0.00	15.55	1	1,246	0.08%
2022/07/22	0	0.00	3.5	15.34	15.65	-3.5	1,251	-0.28%
2022/07/20	0	0.00	1	15.10	15.05	-1	1,259	-0.08%
2022/07/18	1	14.70	0	0.00	14.70	1	1,269	0.08%
2022/07/15	6	14.49	1	14.55	14.60	5	1,257	0.40%
2022/07/14	1	14.50	0	0.00	14.55	1	1,261	0.08%
2022/07/12	2.2	14.28	0	0.00	14.20	2.2	1,254	0.17%
2022/07/08	1	17.85	0	0.00	17.90	1	1,096	0.09%
2022/07/04	5	18.01	0	0.00	18.00	5	1,144	0.44%
2022/07/01	14	18.44	0	0.00	18.25	14	1,153	1.21%
2022/06/29	5	18.90	0	0.00	18.90	5	1,149	0.44%
2022/06/27	3	19.00	0	0.00	19.10	3	1,160	0.26%
2022/06/24	1	19.05	0	0.00	19.05	1	1,157	0.09%
2022/06/22	15	18.89	0	0.00	18.85	15	1,165	1.29%
2022/06/20	0	0.00	5	18.80	18.75	-5	1,167	-0.43%
2022/06/17	0	0.00	2	18.75	18.85	-2	1,167	-0.17%
2022/06/16	5.1	19.05	0	0.00	18.85	5.1	1,198	0.43%
2022/06/14	6	18.66	0	0.00	18.85	6	1,243	0.48%
2022/06/13	1	18.80	0	0.00	18.80	1	1,272	0.08%
2022/06/10	2	19.00	0	0.00	19.15	2	1,281	0.16%
2022/06/02	3	19.00	1	19.05	19.10	2	1,447	0.14%
2022/06/01	0.5	19.15	0	0.00	19.15	0.5	1,490	0.03%
2022/05/26	0.1	18.70	0	0.00	18.65	0.1	1,458	0.01%
2022/05/25	0	0.00	3	18.70	18.60	-3	1,493	-0.20%
2022/05/24	3	19.00	0	0.00	18.80	3	1,521	0.20%
2022/05/19	0.5	18.90	0	0.00	18.65	0.5	1,528	0.03%
2022/05/18	2	18.80	2	18.90	19.10	0	1,520	0.00%
2022/05/17	1	18.80	0.1	19.80	18.80	0.9	1,510	0.06%
2022/05/16	1	19.05	0	0.00	18.80	1	1,507	0.07%
2022/05/13	2	18.80	42	18.76	19.00	-40	1,504	-2.66%
2022/05/12	6.2	19.00	2	19.20	18.85	4.2	1,541	0.27%
2022/05/11	5.1	19.69	2	19.70	19.60	3.1	1,509	0.21%
2022/05/10	9	19.99	2	19.93	20.05	7	1,487	0.47%
2022/05/09	1	20.10	0	0.00	20.10	1	1,470	0.07%
2022/05/06	6	20.50	0	0.00	20.55	6	1,465	0.41%
2022/05/05	1	20.95	0	0.00	20.85	1	1,466	0.07%
2022/05/04	9	20.78	0	0.00	20.80	9	1,474	0.61%
2022/05/03	0	0.00	1	20.70	20.70	-1	1,503	-0.07%
2022/04/29	3.1	20.75	0	0.00	20.80	3.1	1,513	0.20%
2022/04/28	3	20.50	4	20.50	20.60	-1	1,551	-0.06%
2022/04/27	2	20.53	0	0.00	20.55	2	1,548	0.13%
2022/04/26	1	21.00	0	0.00	20.95	1	1,545	0.06%
2022/04/25	1.1	21.01	0	0.00	21.05	1.1	1,540	0.07%
2022/04/22	10.7	21.33	0	0.00	21.40	10.7	1,526	0.70%
2022/04/21	0	0.00	2	21.55	21.50	-2	1,547	-0.13%
2022/04/20	7	21.52	0	0.00	21.45	7	1,575	0.44%
2022/04/19	2	21.50	0	0.00	21.70	2	1,577	0.13%
2022/04/18	3.2	21.40	0	0.00	21.45	3.2	1,581	0.20%
2022/04/13	21	21.70	0	0.00	21.80	21	1,584	1.33%
2022/04/12	4	21.60	0	0.00	21.65	4	1,581	0.25%
2022/04/11	6	22.03	6	22.02	22.05	0	1,564	0.00%
2022/04/08	2	22.75	0	0.00	22.75	2	1,505	0.13%
2022/04/07	5	22.75	0	0.00	22.80	5	1,508	0.33%
2022/03/30	1	23.00	0	0.00	23.05	1	1,509	0.07%
2022/03/29	0	0.00	23	23.00	22.95	-23	1,500	-1.53%
2022/03/28	2	22.80	9	23.00	23.00	-7	1,493	-0.47%
2022/03/25	4	23.00	0	0.00	23.00	4	1,480	0.27%
2022/03/24	0	0.00	5	23.00	23.00	-5	1,470	-0.34%
2022/03/23	0	0.00	0.1	23.05	22.95	-0.1	1,470	-0.01%
2022/03/22	3	23.00	0	0.00	23.00	3	1,465	0.20%
2022/03/21	1	23.10	0	0.00	23.10	1	1,454	0.07%
2022/03/18	0	0.00	2.3	22.63	22.90	-2.3	1,442	-0.16%
2022/03/17	1	22.45	45	22.53	22.55	-44	1,415	-3.11%
2022/03/16	2	22.20	0	0.00	22.20	2	1,399	0.14%
2022/03/15	23	22.15	2	22.20	22.15	21	1,372	1.53%
2022/03/11	0.4	21.69	0	0.00	21.60	0.4	1,341	0.03%
2022/03/10	6	21.62	0	0.00	21.55	6	1,328	0.45%
2022/03/09	5	20.80	2	20.80	21.05	3	1,305	0.23%
2022/03/08	7.1	20.04	0	0.00	20.00	7.1	1,274	0.56%
2022/03/07	1	20.90	0	0.00	20.80	1	1,223	0.08%
2022/03/04	2	21.55	0	0.00	21.50	2	1,200	0.17%
2022/03/01	1	21.50	0	0.00	21.65	1	1,219	0.08%
2022/02/25	4.1	21.50	3.1	21.45	21.55	1	1,213	0.08%
2022/02/24	7.1	21.82	0	22.15	21.70	7.1	1,188	0.59%
2022/02/17	1	22.25	1	22.30	22.20	0	1,225	0.00%
2022/02/16	2	22.20	0	0.00	22.20	2	1,228	0.16%
2022/02/15	3	22.03	0	0.00	22.05	3	1,234	0.24%
2022/02/14	34.3	22.17	0.2	22.20	22.10	34.1	1,219	2.80%
2022/02/11	10	22.70	0	0.00	22.65	10	1,163	0.86%
2022/02/10	1.5	22.73	0	0.00	22.75	1.5	1,166	0.13%
2022/02/09	0	0.00	0.1	22.80	22.75	-0.1	1,170	-0.01%
2022/02/08	5	22.60	0	0.00	22.65	5	1,170	0.43%
2022/02/07	0	0.00	4	22.50	22.60	-4	1,166	-0.34%
2022/01/26	0	0.00	5	22.10	22.20	-5	1,158	-0.43%
2022/01/25	6	22.19	0	0.00	22.10	6	1,158	0.52%
2022/01/24	15	22.41	1	22.45	22.45	14	1,133	1.23%
2022/01/21	5	22.71	1	22.65	22.65	4	1,123	0.36%
2022/01/20	1	22.95	0	0.00	23.15	1	1,083	0.09%
2022/01/17	2	23.05	0	0.00	23.15	2	1,065	0.19%
2022/01/14	55	23.25	0	0.00	23.20	55	1,072	5.13%
2022/01/12	2	23.20	0	0.00	23.15	2	1,082	0.18%
2022/01/11	2	23.25	0	0.00	23.25	2	1,075	0.19%
2022/01/10	2.3	23.19	0	0.00	23.15	2.3	1,081	0.21%
2022/01/06	0	0.00	4	23.40	23.40	-4	1,079	-0.37%
2022/01/04	1	23.50	0	0.00	23.55	1	1,100	0.09%
2022/01/03	1	23.70	2	23.73	23.65	-1	1,107	-0.09%
2021/12/30	0	0.00	15	23.60	23.65	-15	1,110	-1.35%
2021/12/29	0	0.00	4	23.54	23.60	-4	1,125	-0.36%
2021/12/27	18	23.19	0	23.30	23.30	18	1,164	1.54%
2021/12/22	1	22.90	1	22.95	22.95	0	1,230	0.00%
2021/12/20	0	0.00	1	22.80	22.80	-1	1,231	-0.08%
2021/12/17	0	0.00	7.3	22.84	23.00	-7.3	1,239	-0.59%
2021/12/16	1	22.70	0.5	22.80	22.75	0.5	1,235	0.04%
2021/12/15	4	22.70	22	22.70	22.70	-18	1,248	-1.44%
2021/12/14	35	22.82	0	0.00	22.75	35	1,252	2.79%
2021/12/13	10	23.08	0	0.00	23.05	10	1,233	0.81%
2021/12/09	1.5	23.30	0	0.00	23.35	1.5	1,243	0.12%
2021/12/08	0	0.00	22	23.46	23.40	-22	1,260	-1.75%
2021/12/07	0	0.00	1	23.05	23.20	-1	1,262	-0.08%
2021/12/06	5	23.05	0	0.00	23.10	5	1,274	0.39%
2021/12/03	5	23.15	1	23.15	23.15	4	1,301	0.31%
2021/12/02	2.1	22.98	0	0.00	22.90	2.1	1,303	0.16%
2021/12/01	20	23.00	0	0.00	23.15	20	1,324	1.51%
2021/11/29	2	22.75	0	0.00	22.75	2	1,355	0.15%
2021/11/26	2	23.00	0	0.00	23.05	2	1,369	0.15%
2021/11/24	20	23.25	0	0.00	23.30	20	1,422	1.41%
2021/11/23	7	23.26	0	0.00	23.20	7	1,450	0.48%
2021/11/22	10	23.35	0	0.00	23.40	10	1,514	0.66%
2021/11/19	5	23.77	2	23.70	23.50	3	1,649	0.18%
2021/11/18	50	23.70	0	0.00	23.70	50	1,702	2.94%
2021/11/17	1	23.50	1	23.40	23.50	0	1,716	0.00%
2021/11/15	2	23.10	0	0.00	23.10	2	1,754	0.11%
2021/11/12	1	22.95	0	0.00	23.15	1	1,792	0.06%
2021/11/11	1	22.90	0.4	22.89	22.85	0.6	1,841	0.03%
2021/11/10	1.2	22.79	0	0.00	22.90	1.2	1,900	0.06%
2021/11/09	0	0.00	0.1	22.90	22.75	-0.1	1,933	0.00%
2021/11/05	0.1	22.75	0	0.00	22.70	0.1	2,052	0.00%
2021/11/04	0	0.00	5	22.90	22.95	-5	2,102	-0.24%
2021/11/01	0.5	22.65	0	0.00	22.55	0.5	2,179	0.02%
2021/10/29	5	22.65	0	0.00	22.65	5	2,204	0.23%
2021/10/27	2.2	22.71	0	0.00	22.85	2.2	2,248	0.10%
2021/10/22	1	23.00	0	0.00	22.95	1	2,363	0.04%
2021/10/21	0	0.00	0.5	23.02	23.35	-0.5	2,384	-0.02%
2021/10/20	0	0.00	0.1	22.90	22.90	-0.1	2,361	0.00%
2021/10/19	1	22.80	0.2	22.87	22.80	0.8	2,399	0.03%
2021/10/18	0	0.00	1	22.60	22.80	-1	2,418	-0.04%
2021/10/13	0	0.00	2	22.25	22.20	-2	2,516	-0.08%
2021/10/12	0	0.00	3	22.25	22.25	-3	2,566	-0.12%
2021/10/05	0.1	21.90	0	0.00	21.80	0.1	2,694	0.00%
2021/10/04	3.1	22.11	0	0.00	22.00	3.1	2,707	0.11%
2021/10/01	3.2	22.81	0	0.00	22.40	3.2	2,727	0.12%
2021/09/30	0.9	23.00	2	22.95	23.00	-1.1	2,771	-0.04%
2021/09/29	1.1	23.01	5	23.00	23.05	-3.9	2,810	-0.14%
2021/09/28	4	23.26	0	0.00	23.30	4	2,828	0.14%
2021/09/22	2	23.25	0.6	23.30	23.25	1.5	2,999	0.05%
2021/09/15	0	0.00	1	23.90	23.75	-1	3,040	-0.03%
2021/09/14	1	23.90	0	0.00	23.90	1	3,055	0.03%
2021/09/13	0	0.00	2	23.95	23.95	-2	3,071	-0.07%
2021/09/10	0	0.00	2	23.55	23.45	-2	3,105	-0.06%
2021/09/08	1.2	23.30	0	0.00	23.50	1.2	3,141	0.04%
2021/09/07	0.1	23.35	0	0.00	23.25	0.1	3,190	0.00%
2021/09/06	0.2	23.40	0	0.00	23.30	0.2	3,230	0.01%
2021/09/03	0.1	23.55	2.7	23.51	23.45	-2.5	3,272	-0.08%
2021/09/02	5	23.40	5	23.50	23.40	0	3,302	0.00%
2021/09/01	0	0.00	2	23.65	23.75	-2	3,324	-0.06%
2021/08/31	2	23.50	0	0.00	23.55	2	3,341	0.06%
2021/08/30	0	0.00	10	23.85	23.75	-10	3,518	-0.28%
2021/08/27	6	23.34	31	23.56	23.70	-25	3,539	-0.71%
2021/08/26	31.6	23.57	0	0.00	23.40	31.6	3,543	0.89%
2021/08/25	10	26.28	0	0.00	26.15	10	3,529	0.28%
2021/08/24	12	25.95	2.2	26.06	26.25	9.9	3,432	0.29%
2021/08/23	0.1	25.90	0	0.00	25.85	0.1	3,425	0.00%
2021/08/20	3.2	25.36	0	0.00	25.55	3.2	3,481	0.09%
2021/08/19	0	25.95	1	25.75	25.60	-1	3,551	-0.03%
2021/08/18	4.1	25.21	0	0.00	25.80	4.1	3,553	0.11%
2021/08/17	1.5	25.37	0	0.00	25.10	1.5	3,553	0.04%
2021/08/16	3.7	25.63	0.1	25.70	25.45	3.6	3,546	0.10%
2021/08/13	9.4	26.04	10	26.20	26.00	-0.6	3,600	-0.02%
2021/08/12	0	0.00	2	26.15	26.25	-2	3,654	-0.05%
2021/08/11	10.4	25.97	4	26.03	26.00	6.4	3,727	0.17%
2021/08/10	8	26.73	1.2	26.53	26.65	6.8	3,779	0.18%
2021/08/09	9	26.94	2	27.05	26.95	7	3,907	0.18%
2021/08/06	10	27.30	0	0.00	27.30	10	3,982	0.25%
2021/08/05	1	27.45	3	27.50	27.35	-2	4,163	-0.05%
2021/07/30	2.1	27.11	0	0.00	27.05	2.1	5,043	0.04%
2021/07/29	4	27.26	0	0.00	27.20	4	5,210	0.08%
2021/07/28	1	27.10	0	0.00	27.15	1	5,326	0.02%
2021/07/27	10	27.65	11.1	27.74	27.60	-1.1	5,505	-0.02%
2021/07/26	0	0.00	1	28.10	27.90	-1	5,594	-0.02%
2021/07/23	3.1	28.03	11	28.05	28.00	-7.9	5,690	-0.14%
2021/07/22	6	27.73	0	0.00	27.70	6	5,748	0.10%
2021/07/20	3	27.65	0	0.00	27.80	3	5,972	0.05%
2021/07/15	0	0.00	5	27.90	28.00	-5	6,267	-0.08%
2021/07/14	0.2	27.50	0	0.00	27.65	0.2	6,337	0.00%
2021/07/13	1	27.50	11	27.90	27.50	-10	6,516	-0.15%
2021/07/12	0	0.00	2	28.00	27.75	-2	6,629	-0.03%
2021/07/09	0.5	27.60	3	27.75	27.60	-2.5	6,656	-0.04%
2021/07/08	1.2	27.92	0.8	27.85	27.90	0.4	6,774	0.01%
2021/07/07	6.2	27.87	1	27.85	27.65	5.2	6,853	0.08%
2021/07/06	1.6	27.32	2	27.23	27.45	-0.4	6,915	-0.01%
2021/07/05	0	0.00	1	27.05	27.05	-1	6,982	-0.01%
2021/07/02	0	0.00	1	26.80	26.80	-1	7,059	-0.01%
2021/07/01	2.4	26.97	28	26.86	26.95	-25.6	7,216	-0.35%
2021/06/30	1	26.75	3	26.60	26.75	-2	7,281	-0.03%
2021/06/29	3	26.60	0	0.00	26.35	3	7,416	0.04%
2021/06/28	0	0.00	20	26.58	26.60	-20	7,566	-0.26%
2021/06/25	6	26.45	2	26.50	26.35	4	7,674	0.05%
2021/06/24	3	26.35	0.7	26.35	26.40	2.3	7,846	0.03%
2021/06/23	0.2	26.00	6	26.12	26.10	-5.8	7,962	-0.07%
2021/06/22	1.1	25.94	0	0.00	25.95	1.1	8,081	0.01%
2021/06/21	8.2	25.68	0.1	26.00	25.70	8.1	8,358	0.10%
2021/06/18	3	25.97	0.9	26.00	25.85	2.1	8,397	0.03%
2021/06/17	6.1	25.80	4	26.05	26.15	2.1	8,449	0.02%
2021/06/16	11	25.92	8	25.89	25.80	3	8,494	0.04%
2021/06/15	7	26.10	10	26.10	26.15	-3	8,457	-0.04%
2021/06/11	15	26.30	0	0.00	26.25	15	8,443	0.18%
2021/06/10	2	26.48	0	0.00	26.50	2	8,405	0.02%
2021/06/09	11.1	26.44	2.6	26.50	26.40	8.5	8,386	0.10%
2021/06/08	3.3	26.78	0.1	26.90	26.75	3.2	8,358	0.04%
2021/06/07	51	26.81	12.2	26.76	26.80	38.8	8,349	0.46%
2021/06/04	3	28.40	0	0.00	28.40	3	8,163	0.04%
2021/06/02	2	28.80	21	28.66	28.70	-19	8,178	-0.23%
2021/06/01	0	28.70	0	0.00	28.75	0	8,136	0.00%
2021/05/31	1.2	28.71	0	0.00	28.60	1.2	8,135	0.01%
2021/05/28	6.1	28.69	0.2	28.65	28.65	5.9	8,105	0.07%
2021/05/27	1.2	27.95	14	27.71	28.05	-12.8	8,079	-0.16%
2021/05/26	0.3	27.62	0	0.00	27.60	0.3	8,069	0.00%
2021/05/25	0.4	27.45	28	27.34	27.40	-27.6	8,106	-0.34%
2021/05/24	20.2	27.00	4	27.20	27.10	16.2	8,129	0.20%
2021/05/21	0	0.00	39	26.81	26.95	-39	8,149	-0.48%
2021/05/20	2	25.90	11.1	26.17	25.90	-9.1	8,069	-0.11%
2021/05/19	33.1	26.30	1	26.80	26.30	32.1	8,027	0.40%
2021/05/18	41.2	25.93	6	26.26	26.50	35.2	7,992	0.44%
2021/05/17	7	24.50	0	0.00	24.50	7	7,912	0.09%
2021/05/14	11.5	26.03	2	26.30	26.10	9.5	7,786	0.12%
2021/05/13	8.1	25.74	5	26.12	25.80	3.1	7,662	0.04%
2021/05/12	26.2	26.89	8	27.34	26.50	18.2	7,528	0.24%
2021/05/11	23.4	30.30	6.3	29.55	29.25	17.1	7,216	0.24%
2021/05/10	0.2	30.30	1.3	29.86	30.45	-1.1	6,968	-0.02%
2021/05/07	8.2	29.54	0	0.00	29.65	8.2	6,832	0.12%
2021/05/06	3.4	29.61	5.3	29.58	29.50	-1.9	6,795	-0.03%
2021/05/05	3.7	28.90	1	29.25	28.85	2.7	6,636	0.04%
2021/05/04	6.2	28.07	49	27.81	28.45	-42.8	6,630	-0.64%
2021/05/03	6.5	29.38	2.1	29.53	29.15	4.4	6,444	0.07%
2021/04/29	3.1	29.44	0.8	29.70	29.90	2.3	6,372	0.04%
2021/04/28	3.1	29.35	2.6	29.37	29.50	0.5	6,351	0.01%
2021/04/27	1	29.45	10	29.55	29.75	-9	6,389	-0.14%
2021/04/26	2	29.18	2	29.50	29.50	0	6,324	0.00%
2021/04/23	1	28.30	4	28.13	28.35	-3	6,238	-0.05%
2021/04/22	16	28.94	13.3	28.48	28.10	2.7	6,276	0.04%
2021/04/21	0	0.00	50.3	27.69	27.80	-50.3	6,200	-0.81%
2021/04/20	73	27.44	31	27.55	27.55	42	6,487	0.65%
2021/04/19	18.7	28.09	6	28.18	28.10	12.7	6,677	0.19%
2021/04/16	5	26.69	5	26.94	27.10	0	7,024	0.00%
2021/04/15	0.8	25.85	12	25.78	25.85	-11.2	7,360	-0.15%
2021/04/14	0.2	25.50	1	25.40	25.65	-0.8	7,728	-0.01%
2021/04/13	3	25.87	0	0.00	25.40	3	7,875	0.04%
2021/04/12	6	25.06	10	25.00	25.60	-4	7,863	-0.05%
2021/04/09	8.2	24.43	5	24.60	24.60	3.2	7,885	0.04%
2021/04/08	0.7	24.70	5.3	24.58	24.70	-4.6	7,915	-0.06%
2021/04/07	6	24.29	3.3	24.42	24.45	2.7	8,014	0.03%
2021/04/06	84.2	24.75	14	24.52	24.75	70.2	7,898	0.89%
2021/04/01	24.3	23.97	59	23.97	24.05	-34.7	7,851	-0.44%
2021/03/31	7	23.22	12	23.26	23.50	-5	7,697	-0.07%
2021/03/30	1	22.85	1	22.85	23.00	0	7,534	0.00%
2021/03/29	1	22.55	11	22.57	22.85	-10	7,436	-0.13%
2021/03/26	1.4	22.00	0	0.00	22.10	1.4	7,391	0.02%
2021/03/25	2.2	21.70	2	21.85	21.85	0.2	7,331	0.00%
2021/03/24	34.2	21.50	32.1	21.69	21.75	2.1	7,217	0.03%
2021/03/23	0	0.00	5	21.20	21.15	-5	6,946	-0.07%
2021/03/22	12	20.90	15	20.85	21.10	-3	6,898	-0.04%
2021/03/19	0.3	20.60	2	20.65	20.50	-1.7	6,867	-0.03%
2021/03/16	16	20.42	0	0.00	20.45	16	7,061	0.23%
2021/03/12	2	20.30	1	20.35	20.35	1	7,316	0.01%
2021/03/11	0.2	20.30	0	0.00	20.30	0.2	7,693	0.00%
2021/03/09	1	20.25	0	0.00	20.30	1	7,865	0.01%
2021/03/08	3	20.35	0	0.00	20.15	3	7,875	0.04%
2021/03/04	6	20.47	0	0.00	20.50	6	7,876	0.08%
2021/03/03	0	0.00	3	20.65	20.65	-3	7,839	-0.04%
2021/03/02	5	20.70	0	0.00	20.40	5	7,841	0.06%
2021/02/26	13	20.67	0	0.00	20.65	13	7,790	0.17%
2021/02/25	14	20.81	0	0.00	21.15	14	7,727	0.18%
2021/02/24	1	20.80	0	0.00	20.70	1	7,684	0.01%
2021/02/19	1	20.70	0	0.00	20.85	1	7,532	0.01%
2021/02/18	0	0.00	2	21.08	21.10	-2	7,490	-0.03%
2021/02/17	0	0.00	6	20.58	20.75	-6	7,437	-0.08%
2021/02/05	1	20.25	1	20.35	20.35	0	7,402	0.00%
2021/02/03	0	0.00	3	20.15	20.15	-3	7,364	-0.04%
2021/02/02	1	20.30	0	0.00	20.40	1	7,335	0.01%
2021/02/01	2	19.50	0	0.00	19.75	2	7,283	0.03%
2021/01/29	2	20.00	0	0.00	20.00	2	7,231	0.03%
2021/01/27	5	20.50	5	20.55	20.60	0	7,115	0.00%
2021/01/26	5	20.40	6	20.86	20.40	-1	7,076	-0.01%
2021/01/22	5	20.30	1	20.45	20.45	4	6,891	0.06%
2021/01/21	2	20.38	1	20.70	20.50	1	6,848	0.01%
2021/01/20	16	20.69	8	20.60	20.30	8	6,746	0.12%
2021/01/19	0	0.00	6	21.25	21.20	-6	6,615	-0.09%
2021/01/18	1	20.60	1	20.90	21.05	0	6,566	0.00%
2021/01/15	3	21.20	6	21.10	21.15	-3	6,484	-0.05%
2021/01/14	2	21.30	6	21.59	21.55	-4	6,408	-0.06%
2021/01/13	3.2	21.42	5	21.96	21.85	-1.9	6,257	-0.03%
2021/01/12	6	21.43	4	21.21	21.00	2	5,898	0.03%
2021/01/11	9.1	21.98	19	21.73	22.10	-9.9	5,612	-0.18%
2021/01/08	29	21.27	47	21.23	21.35	-18	5,058	-0.36%
2021/01/07	4.1	19.95	51	20.35	20.85	-46.9	4,566	-1.03%
2021/01/06	1	19.30	24	19.39	19.20	-23	4,138	-0.56%
2021/01/05	3	18.95	0	0.00	18.95	3	3,850	0.08%
2021/01/04	2	18.40	52	18.73	19.00	-50	3,842	-1.30%
2020/12/31	22	18.63	32	18.33	18.40	-10	3,674	-0.27%
2020/12/30	20	18.55	10	18.45	18.55	10	3,537	0.28%
2020/12/29	32	17.57	3.2	17.59	17.70	28.8	3,332	0.86%
2020/12/28	25	17.07	8.1	17.34	17.45	16.9	3,259	0.52%
2020/12/25	0	0.00	6	16.95	17.00	-6	3,166	-0.19%
2020/12/24	0	0.00	0	16.95	17.00	0	3,151	0.00%
2020/12/22	12	17.21	22.3	17.23	16.70	-10.3	3,140	-0.33%
2020/12/21	1	16.95	14	17.14	17.10	-13	3,054	-0.43%
2020/12/18	3	16.90	1	16.85	16.90	2	3,016	0.07%
2020/12/15	4	16.68	0	0.00	16.70	4	2,997	0.13%
2020/12/14	0	0.00	1	17.00	16.90	-1	2,957	-0.04%
2020/12/11	1	17.00	0	0.00	17.00	1	2,926	0.03%
2020/12/09	6	17.20	6	17.11	17.05	0	2,689	0.00%
2020/12/08	18	16.71	1	17.00	16.75	17	2,584	0.66%
2020/12/07	88	16.46	125.4	16.52	17.20	-37.4	2,427	-1.54%	大賣/
2020/12/04	0	0.00	1	15.85	15.95	-1	2,072	-0.05%
2020/12/03	2	16.00	9	15.89	15.80	-7	2,029	-0.34%
2020/12/02	14	15.80	0	0.00	15.80	14	2,149	0.65%
2020/12/01	0.9	15.80	0	0.00	15.85	0.9	2,166	0.04%
2020/11/30	0	0.00	5	15.75	15.80	-5	2,155	-0.23%
2020/11/27	10	15.75	0	0.00	15.75	10	2,186	0.46%
2020/11/26	10	15.75	0	0.00	15.75	10	2,278	0.44%
2020/11/24	0	0.00	1	15.55	15.55	-1	2,438	-0.04%
2020/11/23	1	15.65	5	15.60	15.55	-4	2,492	-0.16%
2020/11/17	1	15.25	0	0.00	15.25	1	2,530	0.04%
2020/11/16	4	15.08	1.3	15.04	15.20	2.7	2,634	0.10%
2020/11/12	1	15.25	0	0.00	15.10	1	2,643	0.04%
2020/11/11	0	0.00	0	15.15	15.25	0	2,684	0.00%
2020/11/09	2	15.00	0	0.00	15.00	2	2,708	0.07%
2020/10/29	1	14.80	1	14.80	14.80	0	3,964	0.00%
2020/10/28	5	14.95	0	0.00	14.95	5	4,208	0.12%
2020/10/27	0.3	15.05	0	15.05	15.00	0.2	4,380	0.01%
2020/10/26	0	0.00	0	15.20	15.15	0	4,587	0.00%
2020/10/22	0	0.00	10	15.35	15.45	-10	4,818	-0.21%
2020/10/20	1	14.95	0	0.00	14.90	1	4,999	0.02%
2020/10/19	5	14.95	0	0.00	15.10	5	5,112	0.10%
2020/10/12	9	15.01	2	15.00	15.00	7	5,579	0.13%
2020/09/30	3	15.55	0	0.00	15.55	3	5,872	0.05%
2020/09/24	10	15.25	2	15.20	15.15	8	6,107	0.13%
2020/09/23	2	15.55	0	0.00	15.55	2	6,044	0.03%
2020/09/21	0	0.00	1	16.30	16.15	-1	5,971	-0.02%
2020/09/09	2	16.10	2	16.15	16.15	0	5,991	0.00%
2020/09/08	2	15.90	2.4	16.06	16.15	-0.4	5,953	-0.01%
2020/09/07	0	0.00	9	16.47	16.10	-9	5,909	-0.15%
2020/09/04	0	0.00	5	15.87	16.05	-5	5,732	-0.09%
2020/09/02	5	15.82	0	0.00	15.80	5	5,673	0.09%
2020/09/01	2	16.40	0	0.00	16.25	2	5,642	0.04%
2020/08/31	4	15.43	9	16.17	16.30	-5	5,566	-0.09%
2020/08/27	2	15.50	1	15.45	15.35	1	5,420	0.02%
2020/08/25	0	0.00	2	15.60	15.85	-2	5,367	-0.04%
2020/08/21	0	0.00	2	15.40	15.45	-2	5,342	-0.04%
2020/08/17	0	0.00	5	15.75	15.90	-5	5,152	-0.10%
2020/08/14	0	0.00	1	15.60	15.60	-1	5,161	-0.02%
2020/08/13	3	15.45	0	0.00	15.45	3	5,137	0.06%
2020/08/12	20	15.55	0	0.00	15.50	20	5,119	0.39%
2020/08/11	0	0.00	1	15.85	15.85	-1	5,022	-0.02%
2020/08/10	10	16.30	7	16.14	16.05	3	4,924	0.06%
2020/08/07	26	15.63	6	15.78	15.80	20	4,740	0.42%
2020/08/06	3	15.87	0	0.00	15.80	3	4,474	0.07%
2020/08/05	25	15.75	61	15.60	16.00	-36	4,323	-0.83%
2020/08/04	0	0.00	35	15.11	15.10	-35	4,082	-0.86%
2020/08/03	20.5	16.17	0	0.00	16.25	20.5	3,927	0.52%
2020/07/31	9	16.46	14	16.38	16.40	-5	3,684	-0.14%
2020/07/30	1	16.40	25	16.35	16.40	-24	3,516	-0.68%
2020/07/29	1	15.60	10	15.88	15.90	-9	3,308	-0.27%
2020/07/28	6	15.69	0	0.00	15.45	6	3,208	0.19%
2020/07/27	0.5	15.70	16	15.83	15.75	-15.5	3,130	-0.50%
2020/07/23	8	15.70	1	15.95	15.75	7	2,932	0.24%
2020/07/22	0	0.00	8	15.77	15.75	-8	2,821	-0.28%
2020/07/21	0	0.00	4	15.44	15.40	-4	2,687	-0.15%
2020/07/20	3	15.10	0	0.00	15.15	3	2,551	0.12%
2020/07/17	2	15.25	33	15.14	15.10	-31	2,499	-1.24%
2020/07/16	0	0.00	3	15.00	14.95	-3	2,341	-0.13%
2020/07/15	14	14.81	0	0.00	14.90	14	2,306	0.61%
2020/07/14	2	14.90	0	0.00	14.90	2	2,289	0.09%
2020/07/13	1	14.80	4	14.85	15.00	-3	2,261	-0.13%
2020/07/09	10	14.94	12	15.14	15.00	-2	2,215	-0.09%
2020/07/08	0	0.00	7	14.64	14.65	-7	2,028	-0.35%
2020/07/07	13	14.23	4	14.23	14.35	9	1,981	0.45%
2020/07/06	7	14.15	2	14.15	14.20	5	2,011	0.25%
2020/07/01	2	13.75	1	13.75	13.75	1	1,957	0.05%
2020/06/29	2	13.60	0	0.00	13.65	2	2,045	0.10%
2020/06/19	13	13.84	2	13.85	13.80	11	2,140	0.51%
2020/06/16	1	13.80	66	13.75	13.80	-65	2,083	-3.12%
2020/06/12	10	13.40	37	13.43	13.50	-27	2,113	-1.28%
2020/06/11	38	13.69	0	0.00	13.55	38	2,089	1.82%
2020/06/10	3	13.85	0	0.00	13.80	3	2,049	0.15%
2020/06/09	10	13.75	0	0.00	13.80	10	2,095	0.48%
2020/06/08	50	13.89	1	13.85	13.85	49	2,133	2.30%
2020/06/05	15	13.80	30	13.85	13.90	-15	2,100	-0.71%
2020/06/03	3	13.65	5	13.65	13.70	-2	2,104	-0.10%
2020/06/02	32.3	13.50	0	0.00	13.50	32.3	2,077	1.56%
2020/05/28	4	13.34	0	0.00	13.30	4	2,030	0.20%
2020/05/27	0	0.00	2	13.30	13.30	-2	2,050	-0.10%
2020/05/26	0	0.00	2	13.35	13.35	-2	2,059	-0.10%
2020/05/15	0	0.00	0.7	13.25	13.25	-0.7	1,975	-0.03%
2020/05/11	0	0.00	2	13.45	13.45	-2	1,941	-0.10%
2020/05/06	0	0.00	3	13.15	13.15	-3	1,963	-0.15%
2020/05/04	6	13.19	0	0.00	13.15	6	1,994	0.30%
2020/04/30	5	13.50	0	0.00	13.45	5	1,997	0.25%
2020/04/29	7	13.21	0	0.00	13.20	7	1,993	0.35%
2020/04/28	8	12.97	0	0.00	13.05	8	1,975	0.41%
2020/04/27	0	12.95	0	0.00	12.95	0	1,996	0.00%
2020/04/21	7	12.71	0	0.00	12.70	7	2,019	0.35%
2020/04/17	1	12.95	0	0.00	12.95	1	2,008	0.05%
2020/04/16	3	12.90	0	0.00	12.95	3	1,978	0.15%
2020/04/15	0	0.00	1	13.00	13.10	-1	1,972	-0.05%
2020/04/14	1	12.65	0	0.00	12.85	1	1,944	0.05%
2020/04/09	1	12.60	0	0.00	12.60	1	1,930	0.05%
2020/04/08	0	0.00	6	12.80	12.85	-6	1,879	-0.32%
2020/04/07	0	0.00	22	12.75	12.75	-22	1,849	-1.19%
2020/04/06	20	12.70	0	0.00	12.70	20	1,828	1.09%
2020/03/30	0.4	12.85	0	0.00	12.80	0.4	1,699	0.03%
2020/03/27	10	12.50	0	0.00	12.55	10	1,630	0.61%
2020/03/26	0	0.00	1	11.25	11.45	-1	1,560	-0.06%
2020/03/20	0	0.00	8	11.00	11.25	-8	1,619	-0.49%
2020/03/19	0	0.00	20	10.81	10.70	-20	1,617	-1.24%
2020/03/18	0	11.15	0	0.00	11.20	0	1,586	0.00%
2020/03/17	2	11.55	3	11.30	11.30	-1	1,619	-0.06%
2020/03/13	5	11.90	2	11.70	12.00	3	1,610	0.19%
2020/03/12	0	0.00	2	12.55	12.50	-2	1,582	-0.13%
2020/03/10	1	12.95	2	13.12	13.15	-1	1,519	-0.06%
2020/03/06	30	13.60	0	0.00	13.60	30	1,447	2.07%
2020/03/03	0	0.00	1	13.75	13.75	-1	1,431	-0.07%
2020/02/24	2	13.85	0	0.00	13.90	2	1,391	0.14%
2020/02/17	5	13.90	0	0.00	13.95	5	1,376	0.36%
2020/02/10	2	14.00	0	0.00	13.95	2	1,445	0.14%
2020/02/04	2	14.15	0	0.00	14.20	2	1,473	0.14%
2020/02/03	1	13.90	0	0.00	13.90	1	1,437	0.07%
2020/01/30	4	14.18	0	0.00	14.05	4	1,385	0.29%
2020/01/20	0	0.00	3	14.80	14.80	-3	1,329	-0.23%
2020/01/17	10	14.75	0	0.00	14.80	10	1,300	0.77%
2020/01/15	3	14.75	0	0.00	14.70	3	1,278	0.23%
2020/01/03	0	0.00	4	14.85	14.90	-4	1,216	-0.33%
2020/01/02	0	0.00	3	14.80	14.75	-3	1,193	-0.25%
2019/12/18	0	0.00	10	14.55	14.50	-10	1,057	-0.95%
2019/12/16	0	0.00	2	14.45	14.40	-2	1,015	-0.20%
2019/12/13	0	0.00	32	14.42	14.40	-32	1,012	-3.16%
2019/12/12	0	0.00	5	14.40	14.35	-5	999	-0.50%
2019/12/11	0	0.00	2	14.15	14.20	-2	959	-0.21%
2019/11/26	2	13.90	0	0.00	13.85	2	993	0.20%
2019/11/25	0	0.00	1	13.90	13.95	-1	979	-0.10%
2019/11/18	0	0.00	3	13.70	13.80	-3	966	-0.31%
2019/11/13	0	0.00	1	13.70	13.65	-1	991	-0.10%
2019/11/08	26	13.85	0	0.00	13.90	26	975	2.66%
2019/11/07	4	13.78	0	0.00	13.80	4	960	0.42%
2019/11/06	0	0.00	10	13.55	13.75	-10	952	-1.05%
2019/11/04	0	0.00	1	13.35	13.35	-1	882	-0.11%
2019/10/31	0	0.00	4	13.15	13.20	-4	856	-0.47%
2019/10/30	0	0.00	10	13.15	13.20	-10	879	-1.14%
2019/10/29	0	0.00	15	13.15	13.15	-15	889	-1.69%
2019/10/28	1	13.15	10	13.20	13.10	-9	898	-1.00%
2019/10/25	5	13.19	3	13.15	13.20	2	916	0.22%
2019/10/24	0	0.00	10	13.15	13.20	-10	931	-1.07%
2019/10/23	0	0.00	10	13.20	13.10	-10	947	-1.06%
2019/10/22	0	0.00	10	13.20	13.15	-10	961	-1.04%
2019/10/21	1	13.20	0	0.00	13.15	1	972	0.10%
2019/10/16	10	13.30	3	13.30	13.30	7	1,006	0.70%
2019/10/14	0	0.00	5	13.15	13.30	-5	1,059	-0.47%
2019/10/09	13	13.00	0	0.00	12.95	13	1,083	1.20%
2019/10/03	5	12.95	0	0.00	12.95	5	1,139	0.44%
2019/09/27	10	13.05	0	0.00	12.95	10	1,141	0.88%
2019/09/26	2	13.20	0	0.00	13.10	2	1,137	0.18%
2019/09/17	2	13.20	0	0.00	13.20	2	1,148	0.17%
2019/09/12	0.2	13.40	15	13.30	13.40	-14.8	1,187	-1.25%
2019/09/11	4	13.30	0	0.00	13.30	4	1,201	0.33%
2019/09/06	1	12.90	0	0.00	12.90	1	1,150	0.09%
2019/08/28	0	0.00	5	12.75	12.75	-5	1,222	-0.41%
2019/08/26	2	12.65	0	0.00	12.65	2	1,239	0.16%
2019/08/23	11	12.80	0	0.00	12.85	11	1,243	0.88%
2019/08/22	7	12.74	0	0.00	12.80	7	1,272	0.55%
2019/08/21	1	12.65	0	0.00	12.65	1	1,338	0.07%
2019/08/16	2	12.45	0	0.00	12.60	2	1,333	0.15%
2019/08/15	2	12.45	0	0.00	12.40	2	1,315	0.15%
2019/08/14	15	12.55	0	0.00	12.55	15	1,313	1.14%
2019/08/13	6	12.55	0	0.00	12.55	6	1,309	0.46%
2019/08/12	0	0.00	1	12.75	12.70	-1	1,305	-0.08%
2019/08/08	6	12.50	0	0.00	12.60	6	1,311	0.46%
2019/08/02	30	12.50	0	0.00	12.50	30	1,307	2.29%
2019/07/11	0	0.00	6	13.85	13.80	-6	1,744	-0.34%
2019/06/28	3	13.70	0	0.00	13.70	3	1,770	0.17%
2019/06/24	0	0.00	1	13.65	13.65	-1	1,776	-0.06%
2019/06/19	0	0.00	30	13.60	13.60	-30	1,740	-1.72%
2019/06/14	12	13.25	0	0.00	13.25	12	1,714	0.70%
2019/06/11	18	13.21	0	0.00	13.25	18	1,734	1.04%
2019/05/31	0	0.00	10	13.60	13.60	-10	1,663	-0.60%
2019/05/09	10	13.40	3	13.45	13.40	7	1,543	0.45%
2019/05/07	0	0.00	2	13.30	13.30	-2	1,499	-0.13%
2019/05/06	2	13.50	0	0.00	13.30	2	1,508	0.13%
2019/05/02	0	0.00	3	13.50	13.50	-3	1,480	-0.20%
2019/04/26	0	0.00	2	12.85	13.05	-2	1,425	-0.14%
2019/04/25	3	12.82	0	0.00	12.70	3	1,407	0.21%
2019/04/24	2	13.00	0	0.00	13.00	2	1,243	0.16%
2019/04/22	3	13.35	0	0.00	13.10	3	1,134	0.26%
2019/04/19	5	13.28	0	0.00	13.25	5	1,079	0.46%
2019/04/17	1	13.55	0	0.00	13.60	1	966	0.10%
2019/03/28	2	14.05	0	0.00	14.00	2	1,124	0.18%
2019/03/25	0	13.85	0	0.00	13.90	0	1,309	0.00%
2019/02/26	0	0.00	1	13.55	13.55	-1	1,157	-0.09%
2019/02/12	0	0.00	1	13.40	13.45	-1	1,074	-0.09%
2019/02/11	1	13.25	0	0.00	13.25	1	1,060	0.09%
2019/01/25	3	12.90	0	0.00	12.90	3	1,040	0.29%
2019/01/21	1	12.95	0	0.00	12.95	1	1,000	0.10%
2019/01/14	0	0.00	2	12.75	12.85	-2	1,002	-0.20%
2019/01/07	0	0.00	152	12.32	12.50	-152	978	-15.54%	大賣/鉅額交易
2019/01/04	0	0.00	2	12.05	12.20	-2	950	-0.21%
2019/01/03	0	0.00	1	12.00	12.00	-1	943	-0.11%
2019/01/02	0	0.00	150	12.06	11.85	-150	930	-16.11%	大賣/鉅額交易
2018/12/28	1	11.45	3	11.50	11.50	-2	878	-0.23%
2018/12/27	1	11.40	2	11.50	11.50	-1	877	-0.11%
2018/12/21	3	11.00	0	0.00	11.00	3	863	0.35%
2018/12/20	0	0.00	1	11.45	11.45	-1	726	-0.14%
2018/12/19	289	11.65	0	0.00	11.35	289	706	40.91%	大買/鉅額交易
2018/12/18	22	11.82	0	0.00	11.80	22	599	3.67%
2018/12/07	10	12.65	0	0.00	12.65	10	601	1.66%
2018/11/27	3	12.55	0	0.00	12.55	3	646	0.46%
2018/11/23	0	0.00	51	12.55	12.55	-51	648	-7.87%
2018/11/21	51	12.65	0	0.00	12.70	51	654	7.79%
2018/10/19	1	13.05	0	0.00	12.80	1	745	0.13%
2018/10/17	1	13.20	0	0.00	13.30	1	865	0.12%
2018/10/05	0	0.00	1	14.00	14.00	-1	932	-0.11%
2018/10/04	0	0.00	2	14.15	14.20	-2	930	-0.21%
2018/10/03	0	0.00	3	14.25	14.25	-3	936	-0.32%
2018/09/27	4	14.38	0	0.00	14.40	4	937	0.43%
2018/09/26	1	14.35	0	0.00	14.35	1	941	0.11%
2018/09/14	0	0.00	1	14.15	14.10	-1	945	-0.11%
2018/09/13	0	0.00	1	14.00	14.00	-1	946	-0.11%
2018/09/07	0	0.00	15	13.95	13.95	-15	974	-1.54%
2018/09/05	0	0.00	1	13.90	13.95	-1	983	-0.10%
2018/08/27	0	0.00	1	13.85	13.90	-1	1,136	-0.09%
2018/08/16	1	13.90	0	0.00	13.95	1	1,183	0.08%
2018/08/06	0	0.00	0.5	14.00	14.00	-0.5	1,159	-0.04%
2018/08/02	1	14.00	0	0.00	13.85	1	1,201	0.08%
2018/08/01	0	0.00	1	14.00	14.05	-1	1,224	-0.08%
2018/07/30	1	14.00	0	0.00	14.05	1	1,224	0.08%
2018/07/25	0	0.00	1	13.90	14.00	-1	1,223	-0.08%
2018/07/24	0.9	15.00	0	0.00	15.00	0.9	1,168	0.08%
2018/07/23	1	15.05	0	0.00	14.95	1	1,092	0.09%
2018/07/19	0	0.00	0.2	14.90	14.90	-0.2	1,036	-0.02%
2018/07/18	1	14.85	0	0.00	14.85	1	1,016	0.10%
2018/07/17	0	0.00	5	14.80	14.80	-5	1,015	-0.49%
2018/07/10	0	0.00	1	14.80	14.85	-1	1,004	-0.10%
2018/07/05	5	14.65	0	0.00	14.65	5	1,055	0.47%
2018/05/23	0	0.00	1	14.55	14.60	-1	984	-0.10%
2018/05/21	0	0.00	7	14.50	14.60	-7	991	-0.71%
2018/05/18	2	14.55	0	0.00	14.50	2	991	0.20%
2018/05/15	2	14.60	0	0.00	14.60	2	1,059	0.19%
2018/05/14	7	14.60	0	0.00	14.60	7	1,125	0.62%
2018/05/11	6	14.50	0	0.00	14.55	6	1,148	0.52%
2018/05/10	11	14.50	0	0.00	14.50	11	1,142	0.96%
2018/05/09	9	14.54	0	0.00	14.55	9	1,112	0.81%
2018/05/04	1	14.85	0	0.00	14.90	1	1,159	0.09%
2018/05/02	1	14.85	0	0.00	14.95	1	1,190	0.08%
2018/04/30	0.4	14.80	0	0.00	14.90	0.4	1,198	0.03%
2018/04/26	0	0.00	2	14.70	14.70	-2	1,227	-0.16%
2018/04/18	5.5	14.60	0	0.00	14.65	5.5	1,376	0.40%
2018/04/17	1	14.70	0	0.00	14.65	1	1,390	0.07%
2018/04/13	1	14.80	0	0.00	14.85	1	1,448	0.07%
2018/03/31	5	14.70	0	0.00	14.70	5	1,489	0.34%
2018/03/30	11	14.70	0	0.00	14.70	11	1,490	0.74%
2018/03/29	1	14.70	0	0.00	14.70	1	1,492	0.07%
2018/03/27	3	14.62	0	0.00	14.60	3	1,484	0.20%
2018/03/19	2	14.60	0	0.00	14.55	2	1,547	0.13%
2018/03/15	1	14.45	0	0.00	14.45	1	1,571	0.06%
2018/03/09	3	14.35	0	0.00	14.35	3	1,769	0.17%
2018/02/23	2	14.70	0	0.00	14.80	2	2,295	0.09%
2018/02/07	0	0.00	2	14.50	14.45	-2	2,307	-0.09%
2018/02/06	2	14.00	0	0.00	14.20	2	2,270	0.09%
2018/01/31	0	0.00	4	15.25	15.40	-4	2,193	-0.18%
2018/01/23	0	0.00	2	15.30	15.30	-2	2,071	-0.10%
2018/01/10	0	0.00	10	15.00	15.00	-10	1,835	-0.54%
2018/01/09	5	14.95	0	0.00	15.00	5	1,810	0.28%