統一證 (2855)-統一-新營券商分點個股進出

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
▼0.55
漲幅
-2.02%
成交量
2,738張
產業
上市金融類股
230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－統一-新營券商分點個股進出

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

統一-新營券商分點個股進出
統一-新營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
2024/12/11	1	26.90	0	0.00	26.65	1	1,884	0.05%
2024/12/10	1	27.25	0	0.00	27.20	1	1,859	0.05%
2024/12/09	0	0.00	5	27.50	27.45	-5	1,859	-0.27%
2024/12/03	0	0.00	5	27.05	27.00	-5	1,885	-0.27%
2024/11/29	1	26.15	0	0.00	26.45	1	1,803	0.06%
2024/11/28	0	0.00	3	26.25	26.35	-3	1,793	-0.17%
2024/11/19	0	0.00	5	27.00	27.05	-5	1,771	-0.28%
2024/11/11	0	0.00	100	26.95	27.15	-100	1,731	-5.78%
2024/11/07	0	0.00	10	26.10	26.30	-10	1,714	-0.58%
2024/10/24	30	25.90	0	0.00	26.05	30	2,104	1.43%
2024/10/09	20	26.15	0	0.00	26.00	20	2,639	0.76%
2024/09/25	50	26.95	0	0.00	26.95	50	2,979	1.68%
2024/09/23	0	0.00	20	26.88	26.90	-20	3,062	-0.65%
2024/09/20	0	0.00	20	26.64	26.70	-20	3,114	-0.64%
2024/09/10	0	0.00	6	25.10	24.90	-6	4,246	-0.14%
2024/09/09	20	24.68	0	0.00	25.05	20	4,277	0.47%
2024/09/06	5	24.85	0	0.00	25.30	5	4,303	0.12%
2024/09/04	10	24.98	0	0.00	25.20	10	4,341	0.23%
2024/08/19	0	0.00	1	27.00	27.10	-1	4,852	-0.02%
2024/08/14	0	0.00	10	27.23	27.00	-10	4,963	-0.20%
2024/08/09	0	0.00	75	26.92	26.75	-75	5,088	-1.47%
2024/08/08	0	0.00	35	25.86	25.85	-35	5,069	-0.69%
2024/08/06	45	23.96	0	0.00	24.60	45	5,131	0.88%
2024/08/05	145	25.26	4	24.73	24.55	141	5,124	2.75%	大買/鉅額交易
2024/08/01	0	0.00	0.1	27.90	28.05	-0.1	5,291	0.00%
2024/07/29	0	0.00	0	28.15	27.60	0	5,357	0.00%
2024/07/26	5	26.75	0	0.00	27.20	5	5,314	0.09%
2024/07/23	5	26.85	0	0.00	27.35	5	5,347	0.09%
2024/07/22	24	28.38	0	0.00	28.65	24	5,362	0.45%
2024/07/19	12	28.73	0	0.00	29.00	12	5,298	0.23%
2024/07/18	1	29.05	0	0.00	29.45	1	5,212	0.02%
2024/07/16	0	0.00	16	29.32	29.60	-16	5,209	-0.31%
2024/07/15	8	29.06	0	0.00	29.15	8	5,302	0.15%
2024/07/12	1	29.60	0	0.00	29.55	1	5,321	0.02%
2024/07/11	2	30.20	10	30.70	30.20	-8	5,306	-0.15%
2024/07/10	0	0.00	2	30.50	30.05	-2	5,330	-0.04%
2024/07/08	0	0.00	11	30.63	30.20	-11	5,361	-0.21%
2024/07/04	0	0.00	0	29.90	30.05	0	5,358	0.00%
2024/07/03	0	0.00	4.4	30.26	30.20	-4.4	5,510	-0.08%
2024/07/02	0	0.00	1	29.55	29.50	-1	5,514	-0.02%
2024/06/27	1	29.05	0	0.00	29.15	1	5,636	0.02%
2024/06/25	0	0.00	51.6	29.81	29.55	-51.6	5,726	-0.90%
2024/06/24	0	0.00	51	30.25	30.40	-51	5,662	-0.90%
2024/06/21	0	0.00	26.2	29.85	29.95	-26.2	5,491	-0.48%
2024/06/20	11	29.38	21.1	29.62	29.40	-10.1	5,309	-0.19%
2024/06/19	3	29.05	147	29.33	29.60	-144	5,204	-2.77%	大賣/鉅額交易
2024/06/18	0	0.00	16	28.14	28.50	-16	4,981	-0.32%
2024/06/07	2	27.35	2	27.70	27.80	0	5,018	0.00%
2024/06/06	53	28.12	10	28.45	28.45	43	5,007	0.86%
2024/06/05	0	0.00	0.3	27.90	27.95	-0.3	5,039	-0.01%
2024/06/03	0	26.73	0	0.00	26.80	0	5,396	0.00%
2024/05/31	0	0.00	2.3	26.74	26.80	-2.3	5,424	-0.04%
2024/05/20	0	0.00	1	26.65	26.70	-1	5,405	-0.02%
2024/05/09	8	26.10	0	0.00	25.75	8	5,115	0.16%
2024/05/08	0.1	26.15	0	0.00	26.10	0.1	5,034	0.00%
2024/05/07	1	27.80	0	0.00	28.10	1	4,823	0.02%
2024/05/06	0	0.00	69.6	28.73	28.65	-69.6	4,726	-1.47%
2024/05/03	0	0.00	17	28.08	28.05	-17	4,629	-0.37%
2024/04/30	0	0.00	10	27.90	27.65	-10	4,534	-0.22%
2024/04/29	0	0.00	13	27.73	27.75	-13	4,488	-0.29%
2024/04/26	0.1	27.00	7	27.59	27.05	-6.9	4,409	-0.16%
2024/04/25	0	0.00	18	27.50	27.15	-18	4,311	-0.42%
2024/04/23	2	27.20	0	0.00	27.25	2	4,193	0.05%
2024/04/22	0	0.00	5	27.27	27.15	-5	4,138	-0.12%
2024/04/19	0	0.00	4	26.14	26.65	-4	4,021	-0.10%
2024/04/18	0	0.00	5	26.13	26.55	-5	3,882	-0.13%
2024/04/16	8	25.18	1	25.85	25.25	7	3,743	0.19%
2024/04/11	0	0.00	3	27.00	27.00	-3	3,472	-0.09%
2024/04/10	0	0.00	5	26.85	26.95	-5	3,429	-0.15%
2024/04/09	0	0.00	56	26.88	27.05	-56	3,361	-1.67%
2024/04/08	0	0.00	5	26.11	26.05	-5	3,169	-0.16%
2024/04/02	0	0.00	10	25.62	25.40	-10	3,030	-0.33%
2024/04/01	0	0.00	21	25.04	25.30	-21	2,949	-0.71%
2024/03/29	0	0.00	5	24.60	24.60	-5	2,821	-0.18%
2024/03/28	1	23.80	5	24.25	24.20	-4	2,707	-0.15%
2024/03/22	0	0.00	5	23.50	23.55	-5	2,459	-0.20%
2024/03/21	0	0.00	2	23.45	23.40	-2	2,394	-0.08%
2024/03/18	2	22.85	0	0.00	23.10	2	2,296	0.09%
2024/03/15	0	0.00	10.9	23.51	23.10	-10.9	2,227	-0.49%
2024/03/13	0	0.00	2	24.20	24.00	-2	2,079	-0.10%
2024/03/12	0	0.00	2	24.10	24.20	-2	1,970	-0.10%
2024/03/11	13	23.78	14.1	23.80	23.75	-1.1	1,880	-0.06%
2024/03/08	0	0.00	2	23.10	23.05	-2	1,713	-0.12%
2024/03/07	5	22.65	9.4	22.50	22.95	-4.4	1,477	-0.30%
2024/03/05	0	0.00	0.1	21.00	21.20	-0.1	1,157	-0.01%
2024/03/04	0	0.00	2	20.90	20.95	-2	1,102	-0.18%
2024/03/01	0	0.00	0.1	20.60	20.65	-0.1	1,068	-0.01%
2024/02/27	0	0.00	2	19.85	19.95	-2	959	-0.21%
2024/02/23	0	0.00	1.1	20.35	20.20	-1.1	919	-0.12%
2024/02/22	0	0.00	0.1	20.00	20.30	-0.1	902	-0.01%
2024/02/16	0	0.00	5.1	19.55	19.75	-5.1	813	-0.63%
2024/01/23	0	0.00	1	19.00	18.95	-1	766	-0.13%
2024/01/19	0	0.00	6	18.75	18.75	-6	768	-0.78%
2024/01/18	1	18.55	0	0.00	18.55	1	770	0.13%
2024/01/17	0.1	18.80	0	0.00	18.50	0.1	765	0.01%
2024/01/16	2	18.90	2	18.90	18.85	0	751	0.00%
2024/01/15	0.1	19.20	2	19.20	19.15	-1.9	734	-0.26%
2024/01/12	2	19.30	0	0.00	19.25	2	733	0.27%
2024/01/09	0	0.00	3	19.50	19.50	-3	828	-0.36%
2024/01/08	0	0.00	9	19.61	19.60	-9	838	-1.07%
2023/12/18	0	0.00	5	19.60	19.60	-5	830	-0.60%
2023/12/14	0	0.00	1.1	19.55	19.60	-1.1	814	-0.14%
2023/12/12	5	19.30	2	19.25	19.30	3	777	0.39%
2023/12/11	0	0.00	3.1	19.25	19.20	-3.1	777	-0.40%
2023/11/30	0	0.00	0.1	19.00	19.00	-0.1	783	-0.01%
2023/11/24	0	0.00	5.2	18.60	18.60	-5.2	775	-0.67%
2023/11/21	0	0.00	3	18.57	18.60	-3	790	-0.38%
2023/11/17	0	0.00	2	18.35	18.45	-2	782	-0.26%
2023/11/15	0	0.00	1.1	18.35	18.35	-1.1	779	-0.14%
2023/11/14	1	17.90	0	0.00	17.85	1	788	0.13%
2023/10/31	0.1	17.50	0	0.00	17.40	0.1	1,043	0.01%
2023/10/23	1	17.90	0	0.00	17.80	1	1,267	0.08%
2023/10/16	0	0.00	0.1	18.05	17.85	-0.1	1,259	-0.01%
2023/10/13	1	18.00	0	0.00	18.05	1	1,276	0.08%
2023/10/12	0.1	18.15	0	0.00	18.15	0.1	1,332	0.01%
2023/10/04	2	18.30	0	0.00	18.25	2	1,407	0.14%
2023/09/21	0.1	18.99	0	0.00	18.85	0.1	1,545	0.01%
2023/09/20	10	19.20	0	0.00	19.05	10	1,534	0.65%
2023/09/14	2	19.25	0	0.00	19.30	2	1,563	0.13%
2023/09/11	1	19.10	0	0.00	19.10	1	1,585	0.06%
2023/08/30	1	19.75	10.1	19.78	19.80	-9.1	1,709	-0.53%
2023/08/17	0.7	19.30	0	0.00	19.20	0.7	1,739	0.04%
2023/08/16	1.1	19.21	0	0.00	19.15	1.1	1,722	0.06%
2023/08/15	0.3	19.60	0	0.00	19.55	0.3	1,705	0.02%
2023/08/14	0.1	20.00	0	0.00	19.45	0.1	1,709	0.01%
2023/08/07	0	0.00	2	20.30	20.45	-2	1,552	-0.13%
2023/08/04	0	0.00	13	20.62	20.65	-13	1,528	-0.85%
2023/07/31	0	0.00	0.1	20.60	20.35	-0.1	1,426	-0.01%
2023/07/28	0	0.00	20	20.00	20.00	-20	1,382	-1.45%
2023/07/26	10	19.85	2.1	19.83	19.80	7.9	1,327	0.59%
2023/07/25	0	0.00	10	19.45	19.45	-10	1,284	-0.78%
2023/07/24	0	0.00	4	19.13	19.05	-4	1,262	-0.32%
2023/07/21	10	19.30	0	0.00	19.30	10	1,239	0.81%
2023/07/19	12	19.30	0	0.00	19.05	12	1,213	0.99%
2023/07/17	2	19.30	1.2	19.51	19.30	0.8	1,168	0.07%
2023/07/14	0	0.00	0.2	18.65	18.90	-0.2	1,111	-0.02%
2023/07/13	3	18.35	0	0.00	18.25	3	1,066	0.28%
2023/07/11	0	0.00	1	18.60	18.40	-1	1,076	-0.09%
2023/07/07	0	0.00	5.1	18.27	18.35	-5.1	1,014	-0.50%
2023/06/15	5	17.85	0	0.00	17.90	5	863	0.58%
2023/06/14	3	18.05	0	0.00	17.95	3	853	0.35%
2023/06/13	5	17.95	0	0.00	17.95	5	852	0.59%
2023/06/09	0	0.00	0.1	17.80	17.80	-0.1	849	-0.01%
2023/06/02	2	17.25	2	17.30	17.35	0	786	0.00%
2023/05/30	11	17.11	0	0.00	17.10	11	762	1.44%
2023/05/26	0	0.00	1	17.10	17.05	-1	748	-0.13%
2023/05/12	0.1	16.40	0	0.00	16.40	0.1	709	0.01%
2023/05/09	0	0.00	1	16.80	16.60	-1	743	-0.13%
2023/04/27	1	16.50	0	0.00	16.45	1	771	0.13%
2023/04/19	0	0.00	7	16.75	16.70	-7	775	-0.90%
2023/04/18	0	0.00	2	16.80	17.00	-2	759	-0.26%
2023/04/17	3	16.80	0	0.00	16.80	3	742	0.40%
2023/04/14	1	16.50	1	16.45	16.70	0	716	0.00%
2023/03/21	0	0.00	5	16.30	16.35	-5	699	-0.71%
2023/03/16	5	15.70	21	15.53	15.55	-16	708	-2.26%
2023/03/15	2	16.05	0	0.00	15.85	2	704	0.28%
2023/03/09	0	0.00	10	17.00	16.75	-10	672	-1.49%
2023/03/03	0	0.00	4	17.00	17.00	-4	666	-0.60%
2023/03/01	2	17.10	0	0.00	17.10	2	677	0.30%
2023/02/17	0	0.00	2	17.00	16.95	-2	688	-0.29%
2023/02/13	0	0.00	1	17.15	17.15	-1	695	-0.14%
2023/02/09	0	0.00	16.6	17.20	17.15	-16.6	691	-2.41%
2023/02/02	0	0.00	2.2	16.61	16.70	-2.2	630	-0.35%
2023/01/30	0	0.00	11	16.31	16.25	-11	617	-1.78%
2023/01/12	0	0.00	2	16.15	16.10	-2	702	-0.28%
2023/01/05	0.2	15.80	0	0.00	15.85	0.2	714	0.03%
2022/12/27	8	15.80	0	0.00	15.80	8	751	1.06%
2022/12/26	2	15.70	0	0.00	15.75	2	756	0.26%
2022/12/23	1	15.80	0	0.00	15.85	1	765	0.13%
2022/12/21	1	15.85	0	0.00	15.85	1	788	0.13%
2022/12/20	1	15.60	0	0.00	15.65	1	790	0.13%
2022/12/13	1	15.80	1	15.75	15.75	0	779	0.00%
2022/12/09	1	15.80	0	0.00	15.80	1	784	0.13%
2022/12/01	2	16.63	0	0.00	16.65	2	760	0.26%
2022/11/30	0	0.00	4	16.45	16.60	-4	748	-0.53%
2022/11/15	0	0.00	15	15.70	15.95	-15	733	-2.05%
2022/11/10	1	15.35	0	0.00	15.30	1	742	0.13%
2022/11/09	0	0.00	6	15.60	15.65	-6	756	-0.79%
2022/11/07	0	0.00	5	15.25	15.20	-5	782	-0.64%
2022/11/04	0	0.00	21	14.90	14.95	-21	795	-2.64%
2022/11/03	0	0.00	11	14.80	14.80	-11	811	-1.36%
2022/11/02	0	0.00	10	14.85	14.85	-10	835	-1.20%
2022/11/01	0	0.00	3	14.80	14.75	-3	863	-0.35%
2022/10/31	0	0.00	10	14.70	14.65	-10	875	-1.14%
2022/10/27	0	0.00	30	14.70	14.80	-30	884	-3.39%
2022/10/25	17	14.30	0	0.00	14.20	17	880	1.93%
2022/10/24	0	0.00	17	14.65	14.60	-17	875	-1.94%
2022/10/21	1	14.55	0	0.00	14.55	1	871	0.11%
2022/10/20	10	14.20	0	0.00	14.60	10	872	1.15%
2022/10/19	1	14.50	1	14.65	14.50	0	800	0.00%
2022/10/18	1	14.40	0	0.00	14.60	1	804	0.12%
2022/10/13	10	14.20	0	0.00	14.20	10	827	1.21%
2022/09/28	30	14.68	0	0.00	14.65	30	1,064	2.82%
2022/09/26	1	15.25	0	0.00	15.25	1	1,073	0.09%
2022/09/23	0	0.00	1	15.75	15.70	-1	1,083	-0.09%
2022/09/22	2	15.50	0	0.00	15.65	2	1,093	0.18%
2022/09/16	2	15.85	0	0.00	15.85	2	1,114	0.18%
2022/09/15	2	16.15	0	0.00	16.15	2	1,114	0.18%
2022/09/14	1	16.25	0	0.00	16.25	1	1,118	0.09%
2022/09/12	1	16.25	0	0.00	16.30	1	1,149	0.09%
2022/08/30	1	16.65	0	0.00	16.50	1	1,177	0.08%
2022/08/17	2	17.60	0	0.00	17.60	2	1,203	0.17%
2022/08/12	0	0.00	1	17.20	17.20	-1	1,163	-0.09%
2022/08/10	2	16.70	57	16.61	16.50	-55	1,160	-4.74%
2022/08/08	3	16.18	0	0.00	16.20	3	1,157	0.26%
2022/08/05	0	0.00	1	15.75	15.90	-1	1,153	-0.09%
2022/07/21	0.6	15.10	0	0.00	15.05	0.6	1,254	0.04%
2022/07/20	1	15.10	31	15.10	15.05	-30	1,259	-2.38%
2022/07/18	1	14.80	20	14.70	14.70	-19	1,269	-1.50%
2022/07/15	0	0.00	20	14.55	14.60	-20	1,257	-1.59%
2022/07/13	1	14.50	0	0.00	14.50	1	1,260	0.08%
2022/07/12	75	14.24	0	0.00	14.20	75	1,254	5.98%
2022/07/11	0	0.00	4	17.85	17.50	-4	1,142	-0.35%
2022/07/08	0	0.00	32	17.90	17.90	-32	1,096	-2.92%
2022/07/07	0	0.00	20	18.05	18.00	-20	1,074	-1.86%
2022/07/06	0	0.00	21	18.00	18.00	-21	1,077	-1.95%
2022/07/05	1	18.10	0	0.00	18.25	1	1,141	0.09%
2022/06/28	0	0.00	25.6	19.03	19.10	-25.6	1,152	-2.22%
2022/06/27	0	0.00	6	19.15	19.10	-6	1,160	-0.52%
2022/06/23	2	18.78	0	0.00	18.80	2	1,163	0.17%
2022/06/22	0	0.00	4	19.15	18.85	-4	1,165	-0.34%
2022/06/21	0	0.00	20	19.00	19.10	-20	1,168	-1.71%
2022/06/20	1	18.70	0	0.00	18.75	1	1,167	0.09%
2022/06/16	0	0.00	1	18.90	18.85	-1	1,198	-0.08%
2022/06/10	0	0.00	2	19.10	19.15	-2	1,281	-0.16%
2022/06/06	5	19.10	0	0.00	19.15	5	1,388	0.36%
2022/06/01	0	0.00	1	19.15	19.15	-1	1,490	-0.07%
2022/05/31	3	18.75	0	0.00	18.75	3	1,485	0.20%
2022/05/27	1	18.80	0	0.00	18.90	1	1,451	0.07%
2022/05/23	1	18.65	0	0.00	18.90	1	1,519	0.07%
2022/05/12	5	18.98	60	18.90	18.85	-55	1,541	-3.57%
2022/05/09	1	20.15	0	0.00	20.10	1	1,470	0.07%
2022/04/28	1	20.55	0	0.00	20.60	1	1,551	0.06%
2022/04/27	1	20.55	0	0.00	20.55	1	1,548	0.06%
2022/04/26	1	21.00	2	21.03	20.95	-1	1,545	-0.06%
2022/04/25	1	21.05	0	0.00	21.05	1	1,540	0.06%
2022/04/21	5	21.60	0	0.00	21.50	5	1,547	0.32%
2022/04/15	20	21.70	0	0.00	21.70	20	1,590	1.26%
2022/04/12	3	21.65	10	21.65	21.65	-7	1,581	-0.44%
2022/04/11	2	22.03	0	0.00	22.05	2	1,564	0.13%
2022/04/07	1	22.80	0	0.00	22.80	1	1,508	0.07%
2022/04/06	0	0.00	10	22.95	22.95	-10	1,507	-0.66%
2022/04/01	2	22.90	0	0.00	22.95	2	1,503	0.13%
2022/03/31	2	23.00	0	0.00	23.00	2	1,517	0.13%
2022/03/28	2	22.80	0	0.00	23.00	2	1,493	0.13%
2022/03/21	3	23.17	0	0.00	23.10	3	1,454	0.21%
2022/03/18	0	0.00	3.1	22.90	22.90	-3.1	1,442	-0.22%
2022/03/17	0	0.00	1	22.55	22.55	-1	1,415	-0.07%
2022/03/16	11	22.15	20	22.10	22.20	-9	1,399	-0.64%
2022/03/15	0	0.00	0.6	22.15	22.15	-0.6	1,372	-0.04%
2022/03/14	3	22.10	0	0.00	22.20	3	1,369	0.22%
2022/03/10	3	21.60	0	0.00	21.55	3	1,328	0.23%
2022/03/09	2	21.05	5	20.75	21.05	-3	1,305	-0.23%
2022/03/08	3	20.05	1	20.35	20.00	2	1,274	0.16%
2022/03/07	0	0.00	2	20.93	20.80	-2	1,223	-0.16%
2022/03/04	30	21.45	0	0.00	21.50	30	1,200	2.50%
2022/03/01	1	21.65	0	0.00	21.65	1	1,219	0.08%
2022/02/25	20	21.50	0	0.00	21.55	20	1,213	1.65%
2022/02/24	21	21.82	0	0.00	21.70	21	1,188	1.77%
2022/02/23	0	0.00	1	22.10	22.10	-1	1,154	-0.09%
2022/02/22	0	0.00	2	22.05	22.05	-2	1,180	-0.17%
2022/02/18	0	0.00	10	22.25	22.25	-10	1,223	-0.82%
2022/02/14	13	22.19	0	0.00	22.10	13	1,219	1.07%
2022/02/07	1	22.55	0	0.00	22.60	1	1,166	0.09%
2022/01/26	9	22.15	0	0.00	22.20	9	1,158	0.78%
2022/01/25	20	22.20	0	0.00	22.10	20	1,158	1.73%
2022/01/24	3	22.48	0	0.00	22.45	3	1,133	0.26%
2022/01/19	3.4	23.03	0	0.00	22.95	3.4	1,076	0.32%
2022/01/14	4.2	23.30	0	0.00	23.20	4.2	1,072	0.39%
2022/01/13	1	23.60	0	0.00	23.60	1	1,105	0.09%
2022/01/10	3	23.20	0	0.00	23.15	3	1,081	0.28%
2022/01/07	0	0.00	30	23.40	23.40	-30	1,074	-2.79%
2022/01/06	1	23.30	0	0.00	23.40	1	1,079	0.09%
2022/01/03	1	23.70	0	0.00	23.65	1	1,107	0.09%
2021/12/15	0	0.00	0.2	22.80	22.70	-0.2	1,248	-0.02%
2021/12/14	10	22.80	0	0.00	22.75	10	1,252	0.80%
2021/12/07	0	0.00	3	23.05	23.20	-3	1,262	-0.24%
2021/11/30	0	0.00	1	22.95	23.60	-1	1,337	-0.07%
2021/11/29	20	22.65	0	0.00	22.75	20	1,355	1.48%
2021/11/26	1.5	23.03	0	0.00	23.05	1.5	1,369	0.11%
2021/11/24	0	0.00	1	23.30	23.30	-1	1,422	-0.07%
2021/11/19	0	0.00	1	23.60	23.50	-1	1,649	-0.06%
2021/11/18	0	0.00	1	23.70	23.70	-1	1,702	-0.06%
2021/11/16	0	0.00	1	23.10	23.05	-1	1,717	-0.06%
2021/11/12	0	0.00	10	23.00	23.15	-10	1,792	-0.56%
2021/11/11	0	0.00	10	22.95	22.85	-10	1,841	-0.54%
2021/11/05	1	22.70	0	0.00	22.70	1	2,052	0.05%
2021/11/04	1	22.90	0	0.00	22.95	1	2,102	0.05%
2021/11/02	12	22.52	0	0.00	22.50	12	2,172	0.55%
2021/11/01	0	0.00	1	22.65	22.55	-1	2,179	-0.05%
2021/10/29	10	22.65	0	0.00	22.65	10	2,204	0.45%
2021/10/26	2	22.90	0	0.00	23.00	2	2,281	0.09%
2021/10/25	2	22.83	0	0.00	22.80	2	2,315	0.09%
2021/10/21	0.1	23.35	0	0.00	23.35	0.1	2,384	0.00%
2021/10/20	0	0.00	10	22.85	22.90	-10	2,361	-0.42%
2021/10/19	1	22.70	0	0.00	22.80	1	2,399	0.04%
2021/10/18	0	0.00	11	22.70	22.80	-11	2,418	-0.45%
2021/10/15	0	0.00	10	22.45	22.50	-10	2,455	-0.41%
2021/10/14	0	0.00	0.2	22.20	22.15	-0.2	2,482	-0.01%
2021/10/13	1	22.25	0	0.00	22.20	1	2,516	0.04%
2021/10/08	0	0.00	30	22.33	22.40	-30	2,606	-1.15%
2021/10/07	0	0.00	20	22.10	22.35	-20	2,633	-0.76%
2021/10/06	0	0.00	1	21.95	21.85	-1	2,672	-0.04%
2021/10/05	0	0.00	5	21.80	21.80	-5	2,694	-0.19%
2021/10/04	0	0.00	2	22.08	22.00	-2	2,707	-0.07%
2021/10/01	9	22.37	2	22.35	22.40	7	2,727	0.26%
2021/09/30	0.6	23.10	0	0.00	23.00	0.6	2,771	0.02%
2021/09/28	0	0.00	1	23.30	23.30	-1	2,828	-0.04%
2021/09/17	0	0.00	4	23.60	23.85	-4	3,010	-0.13%
2021/09/14	0	0.00	21	23.95	23.90	-21	3,055	-0.69%
2021/09/13	0	0.00	1	23.55	23.95	-1	3,071	-0.03%
2021/09/09	0	0.00	12	23.50	23.35	-12	3,128	-0.38%
2021/09/06	20	23.30	0	0.00	23.30	20	3,230	0.62%
2021/09/03	3	23.40	18	23.55	23.45	-15	3,272	-0.46%
2021/08/31	2	23.50	0	0.00	23.55	2	3,341	0.06%
2021/08/30	0	0.00	5	23.90	23.75	-5	3,518	-0.14%
2021/08/27	1	23.50	0	0.00	23.70	1	3,539	0.03%
2021/08/25	0	0.00	70	26.35	26.15	-70	3,529	-1.98%
2021/08/24	0	0.00	28	25.96	26.25	-28	3,432	-0.82%
2021/08/23	0	0.00	1	25.85	25.85	-1	3,425	-0.03%
2021/08/20	2	25.50	0	0.00	25.55	2	3,481	0.06%
2021/08/19	0	0.00	1	25.95	25.60	-1	3,551	-0.03%
2021/08/18	0	0.00	5.5	25.42	25.80	-5.5	3,553	-0.16%
2021/08/17	5.4	25.21	55	25.36	25.10	-49.6	3,553	-1.40%
2021/08/16	30	25.50	1.8	25.61	25.45	28.2	3,546	0.80%
2021/08/13	0	0.00	8	26.03	26.00	-8	3,600	-0.22%
2021/08/11	6	26.05	0	0.00	26.00	6	3,727	0.16%
2021/08/10	1	26.85	0	0.00	26.65	1	3,779	0.03%
2021/08/05	20	27.50	0	0.00	27.35	20	4,163	0.48%
2021/08/04	2	27.50	0	0.00	27.40	2	4,524	0.04%
2021/08/02	0	0.00	1	27.25	27.30	-1	4,997	-0.02%
2021/07/30	0	0.00	1	27.30	27.05	-1	5,043	-0.02%
2021/07/26	0	0.00	1	28.10	27.90	-1	5,594	-0.02%
2021/07/21	20	27.80	10	27.70	27.65	10	5,844	0.17%
2021/07/20	24	27.78	1	27.85	27.80	23	5,972	0.39%
2021/07/16	10	27.95	0	0.00	28.05	10	6,248	0.16%
2021/07/15	0.2	27.80	1	28.00	28.00	-0.8	6,267	-0.01%
2021/07/14	0	0.00	2	27.60	27.65	-2	6,337	-0.03%
2021/07/13	0	0.00	2	27.50	27.50	-2	6,516	-0.03%
2021/07/12	4	27.95	0	0.00	27.75	4	6,629	0.06%
2021/07/09	0	0.00	6.5	27.56	27.60	-6.5	6,656	-0.10%
2021/07/06	5	27.40	5	27.20	27.45	0	6,915	0.00%
2021/07/05	0	0.00	0.6	27.00	27.05	-0.6	6,982	-0.01%
2021/07/02	11	26.80	0	0.00	26.80	11	7,059	0.16%
2021/07/01	15	27.10	8.4	27.01	26.95	6.6	7,216	0.09%
2021/06/30	1	26.60	7	26.66	26.75	-6	7,281	-0.08%
2021/06/29	10	26.50	5	26.40	26.35	5	7,416	0.07%
2021/06/28	0	0.00	18	26.50	26.60	-18	7,566	-0.24%
2021/06/25	3	26.50	1	26.60	26.35	2	7,674	0.03%
2021/06/24	0	0.00	2	26.40	26.40	-2	7,846	-0.03%
2021/06/23	0	0.00	10	26.12	26.10	-10	7,962	-0.13%
2021/06/22	0	0.00	1	25.90	25.95	-1	8,081	-0.01%
2021/06/21	20	25.70	1	25.70	25.70	19	8,358	0.23%
2021/06/18	30	25.92	2	26.05	25.85	28	8,397	0.33%
2021/06/17	1.2	25.96	48.1	25.93	26.15	-46.9	8,449	-0.56%
2021/06/16	55	26.02	78	26.06	25.80	-23	8,494	-0.27%
2021/06/15	10	26.10	0	0.00	26.15	10	8,457	0.12%
2021/06/11	15	26.33	0	0.00	26.25	15	8,443	0.18%
2021/06/10	10	26.40	0	0.00	26.50	10	8,405	0.12%
2021/06/09	1	26.40	0	0.00	26.40	1	8,386	0.01%
2021/06/08	1	26.70	0	0.00	26.75	1	8,358	0.01%
2021/06/07	9	26.92	1	26.80	26.80	8	8,349	0.10%
2021/06/04	5	28.65	3	28.43	28.40	2	8,163	0.02%
2021/06/03	2	28.75	0	0.00	28.75	2	8,147	0.02%
2021/06/02	0	0.00	2	28.75	28.70	-2	8,178	-0.02%
2021/05/31	0	0.00	7	28.81	28.60	-7	8,135	-0.09%
2021/05/28	0	0.00	1	28.80	28.65	-1	8,105	-0.01%
2021/05/25	1	27.30	1	27.40	27.40	0	8,106	0.00%
2021/05/24	2	27.20	1	27.20	27.10	1	8,129	0.01%
2021/05/20	1	26.00	0	0.00	25.90	1	8,069	0.01%
2021/05/19	0	0.00	4	26.55	26.30	-4	8,027	-0.05%
2021/05/18	1	25.80	6.6	25.96	26.50	-5.6	7,992	-0.07%
2021/05/17	0	0.00	47.6	24.74	24.50	-47.6	7,912	-0.60%
2021/05/14	0	0.00	20	26.10	26.10	-20	7,786	-0.26%
2021/05/13	22	26.27	21	25.74	25.80	1	7,662	0.01%
2021/05/12	31	26.52	13	26.59	26.50	18	7,528	0.24%
2021/05/11	39	29.91	3	30.60	29.25	36	7,216	0.50%
2021/05/10	4	30.30	4	30.18	30.45	0	6,968	0.00%
2021/05/06	1	29.90	20	29.58	29.50	-19	6,795	-0.28%
2021/05/05	10	28.85	23	28.74	28.85	-13	6,636	-0.20%
2021/05/04	3	28.50	7	28.14	28.45	-4	6,630	-0.06%
2021/05/03	1	29.60	32	29.87	29.15	-31	6,444	-0.48%
2021/04/29	1	29.60	0	0.00	29.90	1	6,372	0.02%
2021/04/28	2	29.40	0	0.00	29.50	2	6,351	0.03%
2021/04/27	2	29.63	1	30.00	29.75	1	6,389	0.02%
2021/04/26	0	0.00	53	29.35	29.50	-53	6,324	-0.84%
2021/04/23	0	0.00	4	28.30	28.35	-4	6,238	-0.06%
2021/04/22	0	0.00	11	28.26	28.10	-11	6,276	-0.18%
2021/04/20	5	27.55	0	0.00	27.55	5	6,487	0.08%
2021/04/19	6	27.80	13	28.05	28.10	-7	6,677	-0.10%
2021/04/16	0	0.00	4	26.65	27.10	-4	7,024	-0.06%
2021/04/15	1	25.90	14	25.90	25.85	-13	7,360	-0.18%
2021/04/14	0	0.00	3	25.30	25.65	-3	7,728	-0.04%
2021/04/13	2	25.83	1	25.95	25.40	1	7,875	0.01%
2021/04/12	0	0.00	3	25.47	25.60	-3	7,863	-0.04%
2021/04/09	3	24.45	0	0.00	24.60	3	7,885	0.04%
2021/04/08	0	0.00	12	24.63	24.70	-12	7,915	-0.15%
2021/04/07	14	24.21	3	24.33	24.45	11	8,014	0.14%
2021/04/06	5.8	24.22	26	24.63	24.75	-20.2	7,898	-0.26%
2021/04/01	3.5	23.86	30	23.99	24.05	-26.5	7,851	-0.34%
2021/03/31	2.5	23.44	2	23.30	23.50	0.5	7,697	0.01%
2021/03/30	10	22.95	2	22.85	23.00	8	7,534	0.11%
2021/03/29	12	22.54	2	22.65	22.85	10	7,436	0.13%
2021/03/26	3	22.15	2	22.05	22.10	1	7,391	0.01%
2021/03/25	2	21.80	1	21.80	21.85	1	7,331	0.01%
2021/03/24	0	0.00	2	21.63	21.75	-2	7,217	-0.03%
2021/03/23	40	21.15	2	21.23	21.15	38	6,946	0.55%
2021/03/22	0	0.00	15	20.90	21.10	-15	6,898	-0.22%
2021/03/18	6	20.67	45	20.69	20.65	-39	6,849	-0.57%
2021/03/17	4	20.43	0	0.00	20.55	4	6,923	0.06%
2021/03/16	5.8	20.46	0	0.00	20.45	5.8	7,061	0.08%
2021/03/15	3	20.35	0	0.00	20.35	3	7,174	0.04%
2021/03/12	4	20.25	0	0.00	20.35	4	7,316	0.05%
2021/03/10	0	0.00	1	20.20	20.20	-1	7,788	-0.01%
2021/03/09	15	20.25	2	20.23	20.30	13	7,865	0.17%
2021/03/08	3	20.28	0	0.00	20.15	3	7,875	0.04%
2021/03/05	0	0.00	2	20.40	20.40	-2	7,856	-0.03%
2021/02/26	10	20.80	0	0.00	20.65	10	7,790	0.13%
2021/02/18	1	21.10	1	21.10	21.10	0	7,490	0.00%
2021/02/17	1	20.75	2	20.68	20.75	-1	7,437	-0.01%
2021/02/03	5.4	20.10	0	0.00	20.15	5.4	7,364	0.07%
2021/02/01	0	0.00	50	19.71	19.75	-50	7,283	-0.69%
2021/01/29	0	0.00	0.4	20.74	20.00	-0.4	7,231	-0.01%
2021/01/28	0	0.00	0.9	20.30	20.35	-0.9	7,156	-0.01%
2021/01/27	0	0.00	1.1	20.62	20.60	-1.1	7,115	-0.02%
2021/01/26	0	0.00	4	20.66	20.40	-4	7,076	-0.06%
2021/01/25	5	20.35	41	20.34	20.35	-36	6,926	-0.52%
2021/01/22	1	20.40	0	0.00	20.45	1	6,891	0.01%
2021/01/21	30	20.40	0	0.00	20.50	30	6,848	0.44%
2021/01/20	10	20.50	2	20.40	20.30	8	6,746	0.12%
2021/01/18	2	20.60	42	20.58	21.05	-40	6,566	-0.61%
2021/01/15	11	20.91	0	0.00	21.15	11	6,484	0.17%
2021/01/14	3	21.40	0	0.00	21.55	3	6,408	0.05%
2021/01/13	42	21.95	1	21.90	21.85	41	6,257	0.66%
2021/01/12	22	21.36	2	21.20	21.00	20	5,898	0.34%
2021/01/11	60	22.03	43	21.97	22.10	17	5,612	0.30%
2021/01/08	108	21.25	9	21.18	21.35	99	5,058	1.96%	大買/
2021/01/07	50	20.70	25	20.49	20.85	25	4,566	0.55%
2021/01/06	0	0.00	8	19.34	19.20	-8	4,138	-0.19%
2021/01/05	0	0.00	37.2	18.87	18.95	-37.2	3,850	-0.97%
2021/01/04	0	0.00	7	18.74	19.00	-7	3,842	-0.18%
2020/12/31	22	18.34	0	0.00	18.40	22	3,674	0.60%
2020/12/30	30	17.95	53.1	18.08	18.55	-23.1	3,537	-0.65%
2020/12/29	1	17.65	10	17.65	17.70	-9	3,332	-0.27%
2020/12/28	0	0.00	30	17.17	17.45	-30	3,259	-0.92%
2020/12/25	0	0.00	2	17.00	17.00	-2	3,166	-0.06%
2020/12/24	0	0.00	10	17.00	17.00	-10	3,151	-0.32%
2020/12/23	2	16.75	2	16.95	16.90	0	3,150	0.00%
2020/12/22	1	17.40	0	0.00	16.70	1	3,140	0.03%
2020/12/21	4	16.80	2	17.15	17.10	2	3,054	0.07%
2020/12/18	9	16.90	0	0.00	16.90	9	3,016	0.30%
2020/12/17	22	16.92	0	0.00	17.00	22	3,031	0.73%
2020/12/16	0	0.00	5	16.90	16.90	-5	3,022	-0.17%
2020/12/15	12	16.65	0	0.00	16.70	12	2,997	0.40%
2020/12/14	2	16.95	0	0.00	16.90	2	2,957	0.07%
2020/12/09	0	0.00	1	17.05	17.05	-1	2,689	-0.04%
2020/12/08	10	17.05	0	0.00	16.75	10	2,584	0.39%
2020/12/07	10	16.70	2	16.36	17.20	8	2,427	0.33%
2020/11/23	0	0.00	4	15.41	15.55	-4	2,492	-0.16%
2020/11/19	1	15.20	12	15.21	15.20	-11	2,498	-0.44%
2020/11/18	0	0.00	2	15.25	15.25	-2	2,493	-0.08%
2020/11/16	5	15.10	1	15.10	15.20	4	2,634	0.15%
2020/11/13	1	14.95	0	0.00	14.95	1	2,649	0.04%
2020/11/12	8	15.26	0	0.00	15.10	8	2,643	0.30%
2020/11/11	1	15.25	1	15.25	15.25	0	2,684	0.00%
2020/11/10	2	15.05	0	0.00	15.05	2	2,697	0.07%
2020/11/03	2	14.75	0	0.00	14.80	2	3,388	0.06%
2020/10/26	0.1	15.20	0	0.00	15.15	0.1	4,587	0.00%
2020/10/19	10	15.03	0	0.00	15.10	10	5,112	0.20%
2020/10/12	5	15.00	5	14.95	15.00	0	5,579	0.00%
2020/09/29	0	0.00	5.9	15.51	15.55	-5.9	5,948	-0.10%
2020/09/24	0	0.00	0	15.20	15.15	0	6,107	0.00%
2020/09/22	1	15.75	0	0.00	15.75	1	6,012	0.02%
2020/09/07	0	0.00	10	16.45	16.10	-10	5,909	-0.17%
2020/09/01	10	16.10	49	16.20	16.25	-39	5,642	-0.69%
2020/08/31	49	16.15	20	16.19	16.30	29	5,566	0.52%
2020/08/20	0	0.00	1	15.35	15.20	-1	5,304	-0.02%
2020/08/19	5	15.80	0	0.00	15.70	5	5,204	0.10%
2020/08/18	0	0.00	2	15.85	15.85	-2	5,176	-0.04%
2020/08/13	2	15.45	0	0.00	15.45	2	5,137	0.04%
2020/08/11	0	0.00	1	16.00	15.85	-1	5,022	-0.02%
2020/08/07	2	15.55	10	15.80	15.80	-8	4,740	-0.17%
2020/08/06	5	15.75	3	15.92	15.80	2	4,474	0.04%
2020/08/05	2	15.85	0	0.00	16.00	2	4,323	0.05%
2020/08/04	20	15.10	0	0.00	15.10	20	4,082	0.49%
2020/08/03	0	0.00	15	16.25	16.25	-15	3,927	-0.38%
2020/07/31	0	0.00	2	16.35	16.40	-2	3,684	-0.05%
2020/07/30	0	0.00	10	16.40	16.40	-10	3,516	-0.28%
2020/07/28	0	0.00	3	15.60	15.45	-3	3,208	-0.09%
2020/07/27	0	0.00	28	15.75	15.75	-28	3,130	-0.89%
2020/07/24	0	0.00	3	15.43	15.40	-3	3,019	-0.10%
2020/07/22	6	15.80	5	15.50	15.75	1	2,821	0.04%
2020/07/21	0	0.00	1	15.35	15.40	-1	2,687	-0.04%
2020/07/17	0	0.00	3	15.15	15.10	-3	2,499	-0.12%
2020/07/16	0	0.00	0.5	14.90	14.95	-0.5	2,341	-0.02%
2020/07/14	0	0.00	28	14.90	14.90	-28	2,289	-1.22%
2020/07/13	5	14.85	5	14.88	15.00	0	2,261	0.00%
2020/07/10	0	0.00	1	14.75	14.75	-1	2,265	-0.04%
2020/07/09	15	15.08	0	0.00	15.00	15	2,215	0.68%
2020/07/08	0	0.00	1	14.55	14.65	-1	2,028	-0.05%
2020/07/07	4	14.35	14	14.21	14.35	-10	1,981	-0.50%
2020/07/06	0	0.00	15	14.02	14.20	-15	2,011	-0.75%
2020/07/03	0	0.00	33	13.85	13.85	-33	1,936	-1.70%
2020/06/29	0	0.00	0	13.65	13.65	0	2,045	0.00%
2020/06/22	5	13.75	0	0.00	13.85	5	2,128	0.23%
2020/06/19	2	13.85	5	13.90	13.80	-3	2,140	-0.14%
2020/06/15	2	13.50	5	13.60	13.60	-3	2,110	-0.14%
2020/06/12	5	13.38	0	0.00	13.50	5	2,113	0.24%
2020/06/10	2	13.75	0	0.00	13.80	2	2,049	0.10%
2020/06/09	17	13.79	0	0.00	13.80	17	2,095	0.81%
2020/06/08	30	13.85	0	0.00	13.85	30	2,133	1.41%
2020/06/05	2	13.83	0	0.00	13.90	2	2,100	0.10%
2020/06/03	1	13.60	10	13.60	13.70	-9	2,104	-0.43%
2020/06/02	0	0.00	3	13.50	13.50	-3	2,077	-0.14%
2020/06/01	0	0.00	10	13.35	13.40	-10	2,061	-0.49%
2020/05/29	11	13.10	0	0.00	13.10	11	2,046	0.54%
2020/05/27	5	13.30	0	0.00	13.30	5	2,050	0.24%
2020/05/26	0	0.00	14	13.33	13.35	-14	2,059	-0.68%
2020/05/21	31	13.14	0	0.00	13.20	31	2,074	1.49%
2020/05/20	1	13.20	0	0.00	13.15	1	2,022	0.05%
2020/05/18	0	0.00	54.8	13.23	13.30	-54.8	1,983	-2.76%
2020/05/12	0	0.00	3	13.40	13.30	-3	1,952	-0.15%
2020/05/11	0	0.00	4	13.40	13.45	-4	1,941	-0.21%
2020/05/08	0	0.00	21	13.35	13.35	-21	1,934	-1.09%
2020/05/06	7	13.15	0	0.00	13.15	7	1,963	0.36%
2020/04/30	0	0.00	2	13.40	13.45	-2	1,997	-0.10%
2020/04/29	12	13.20	2	13.20	13.20	10	1,993	0.50%
2020/04/28	0	0.00	2	13.05	13.05	-2	1,975	-0.10%
2020/04/27	0	0.00	2	12.95	12.95	-2	1,996	-0.10%
2020/04/24	6	12.82	0	0.00	12.80	6	2,014	0.30%
2020/04/21	4	12.70	0	0.00	12.70	4	2,019	0.20%
2020/04/16	0	0.00	13	12.96	12.95	-13	1,978	-0.66%
2020/04/14	0	0.00	5	12.80	12.85	-5	1,944	-0.26%
2020/04/10	16	12.66	0	0.00	12.70	16	1,932	0.83%
2020/04/09	5	12.61	0	0.00	12.60	5	1,930	0.26%
2020/04/08	3	12.77	0	0.00	12.85	3	1,879	0.16%
2020/04/07	3	12.77	0	0.00	12.75	3	1,849	0.16%
2020/04/01	5	12.80	0	0.00	12.85	5	1,792	0.28%
2020/03/31	0	0.00	2	12.95	13.00	-2	1,762	-0.11%
2020/03/30	0	0.00	102	12.80	12.80	-102	1,699	-6.00%	大賣/鉅額交易
2020/03/27	100	12.55	2	12.55	12.55	98	1,630	6.01%
2020/03/24	2	11.30	0	0.00	11.30	2	1,588	0.13%
2020/03/20	2	11.05	0	0.00	11.25	2	1,619	0.12%
2020/03/19	0	0.00	6	10.91	10.70	-6	1,617	-0.37%
2020/03/17	0	0.00	3	11.28	11.30	-3	1,619	-0.19%
2020/03/16	2	11.90	0	0.00	11.60	2	1,623	0.12%
2020/03/13	1	11.70	0	0.00	12.00	1	1,610	0.06%
2020/03/12	2	12.55	1	12.55	12.50	1	1,582	0.06%
2020/03/10	0	0.00	5	13.02	13.15	-5	1,519	-0.33%
2020/03/06	3	13.65	3	13.75	13.60	0	1,447	0.00%
2020/03/05	6	13.77	3	13.75	13.80	3	1,436	0.21%
2020/03/03	0	0.00	5	13.70	13.75	-5	1,431	-0.35%
2020/02/13	2	13.95	0	0.00	13.95	2	1,385	0.14%
2020/02/11	8	13.98	0	0.00	14.05	8	1,413	0.57%
2020/02/04	0	0.00	3	14.15	14.20	-3	1,473	-0.20%
2020/01/30	3	13.95	0	0.00	14.05	3	1,385	0.22%
2020/01/20	0	0.00	2	14.80	14.80	-2	1,329	-0.15%
2020/01/14	2	14.80	2	14.75	14.75	0	1,284	0.00%
2020/01/10	2	14.50	0	0.00	14.55	2	1,274	0.16%
2020/01/06	0	0.00	1	14.75	14.75	-1	1,233	-0.08%
2020/01/03	1	14.80	8	14.83	14.90	-7	1,216	-0.58%
2020/01/02	4	14.79	0	0.00	14.75	4	1,193	0.34%
2019/12/27	14	14.40	0	0.00	14.45	14	1,126	1.24%
2019/12/24	2	14.40	0	0.00	14.40	2	1,126	0.18%
2019/12/19	3	14.50	0	0.00	14.45	3	1,076	0.28%
2019/12/17	5	14.45	0	0.00	14.50	5	1,032	0.48%
2019/12/13	0	0.00	1	14.45	14.40	-1	1,012	-0.10%
2019/12/12	14	14.40	4	14.29	14.35	10	999	1.00%
2019/12/10	5	14.05	0	0.00	14.10	5	949	0.53%
2019/12/02	14	13.80	0	0.00	13.80	14	1,008	1.39%
2019/11/15	0.2	13.70	0	0.00	13.75	0.2	967	0.02%
2019/11/13	0	0.00	2	13.75	13.65	-2	991	-0.20%
2019/11/11	2	13.65	1	13.85	13.65	1	988	0.10%
2019/11/08	0	0.00	2	13.90	13.90	-2	975	-0.20%
2019/11/06	3	13.75	20	13.65	13.75	-17	952	-1.79%
2019/11/01	0	0.00	1	13.30	13.20	-1	859	-0.12%
2019/10/22	0	0.00	10	13.20	13.15	-10	961	-1.04%
2019/10/09	10	13.00	0	0.00	12.95	10	1,083	0.92%
2019/10/03	11	13.00	0	0.00	12.95	11	1,139	0.97%
2019/09/27	0	0.00	5.1	13.10	12.95	-5.1	1,141	-0.45%
2019/09/19	0	0.00	2	13.30	13.25	-2	1,150	-0.17%
2019/09/12	0	0.00	10	13.35	13.40	-10	1,187	-0.84%
2019/09/10	0	0.00	2	13.20	13.20	-2	1,193	-0.17%
2019/09/09	20	13.15	10	13.10	13.15	10	1,188	0.84%
2019/08/20	5	12.70	0	0.00	12.65	5	1,338	0.37%
2019/08/07	2	12.35	0	0.00	12.40	2	1,294	0.15%
2019/07/30	2	12.80	0	0.00	12.80	2	1,317	0.15%
2019/07/29	3	12.85	0	0.00	12.85	3	1,335	0.22%
2019/07/22	10	13.05	0	0.00	13.00	10	1,350	0.74%
2019/07/15	0	0.00	20	13.80	13.75	-20	1,678	-1.19%
2019/07/08	2	13.70	1	13.75	13.80	1	1,724	0.06%
2019/06/27	0	0.00	5	13.65	13.70	-5	1,781	-0.28%
2019/06/24	0	0.00	5	13.65	13.65	-5	1,776	-0.28%
2019/06/19	10	13.55	0	0.00	13.60	10	1,740	0.57%
2019/06/11	20	13.20	10	13.20	13.25	10	1,734	0.58%
2019/06/04	0	0.00	6	13.45	13.45	-6	1,680	-0.36%
2019/05/13	0	0.00	20	13.40	13.40	-20	1,561	-1.28%
2019/05/03	0	0.00	13	13.60	13.60	-13	1,487	-0.87%
2019/05/02	0	0.00	10	13.50	13.50	-10	1,480	-0.68%
2019/04/30	0	0.00	10	13.40	13.45	-10	1,477	-0.68%
2019/04/23	11	13.10	0	0.00	13.00	11	1,188	0.93%
2019/04/22	10	13.10	0	0.00	13.10	10	1,134	0.88%
2019/04/19	10	13.20	0	0.00	13.25	10	1,079	0.93%
2019/04/18	13	13.41	0	0.00	13.40	13	1,042	1.25%
2019/04/16	10	13.80	0	0.00	13.85	10	928	1.08%
2019/03/27	0	0.00	1	14.10	14.05	-1	1,140	-0.09%
2019/03/22	0	0.00	2	14.00	14.10	-2	1,301	-0.15%
2019/03/11	0	0.00	3	13.60	13.60	-3	1,202	-0.25%
2019/02/12	0	0.00	5	13.25	13.45	-5	1,074	-0.47%
2019/02/11	0	0.00	5.2	13.25	13.25	-5.2	1,060	-0.49%
2019/01/29	0	0.00	1	13.00	13.10	-1	1,049	-0.10%
2019/01/17	1	13.00	25	13.00	12.95	-24	1,007	-2.38%
2019/01/14	0	0.00	2	12.80	12.85	-2	1,002	-0.20%
2019/01/08	0	0.00	1	12.45	12.50	-1	980	-0.10%
2019/01/07	0	0.00	2	12.35	12.50	-2	978	-0.20%
2019/01/04	0	0.00	6	12.00	12.20	-6	950	-0.63%
2019/01/03	0	0.00	4	12.00	12.00	-4	943	-0.42%
2018/12/26	0	0.00	8	11.30	11.30	-8	869	-0.92%
2018/12/22	0	0.00	40	11.19	11.15	-40	864	-4.63%
2018/12/21	45	10.95	0	0.00	11.00	45	863	5.21%
2018/12/19	1	11.30	0	0.00	11.35	1	706	0.14%
2018/12/18	6	11.88	0	0.00	11.80	6	599	1.00%
2018/12/06	4	12.50	0	0.00	12.55	4	614	0.65%
2018/12/05	0	0.00	4	12.70	12.75	-4	619	-0.65%
2018/12/03	3	12.80	0	0.00	12.90	3	645	0.46%
2018/11/26	1	12.50	0	0.00	12.50	1	649	0.15%
2018/11/23	4	12.55	0	0.00	12.55	4	648	0.62%
2018/11/22	1	12.60	0	0.00	12.70	1	646	0.15%
2018/11/05	1	12.65	0	0.00	12.70	1	711	0.14%
2018/11/02	1	12.55	0	0.00	12.65	1	717	0.14%
2018/10/29	0	0.00	4	12.40	12.40	-4	744	-0.54%
2018/10/25	5	12.20	0	0.00	12.20	5	764	0.65%
2018/10/24	1	12.50	0	0.00	12.45	1	760	0.13%
2018/10/19	6	13.05	0	0.00	12.80	6	745	0.80%
2018/10/11	0	0.00	4	13.45	13.35	-4	944	-0.42%
2018/10/05	4	14.00	0	0.00	14.00	4	932	0.43%
2018/09/27	0	0.00	1	14.35	14.40	-1	937	-0.11%
2018/09/26	0	0.00	5	14.38	14.35	-5	941	-0.53%
2018/09/17	0	0.00	2	14.15	14.10	-2	945	-0.21%
2018/09/13	1	13.95	1	13.95	14.00	0	946	0.00%
2018/09/11	0	0.00	1	14.00	13.95	-1	954	-0.10%
2018/08/21	0	0.00	2	14.00	14.00	-2	1,157	-0.17%
2018/08/17	0	0.00	2	14.00	13.90	-2	1,166	-0.17%
2018/08/13	0	0.00	2	14.10	14.00	-2	1,197	-0.17%
2018/08/08	0	0.00	19	14.20	14.10	-19	1,183	-1.61%
2018/08/06	0	0.00	15	14.00	14.00	-15	1,159	-1.29%
2018/08/02	20	13.90	0	0.00	13.85	20	1,201	1.67%
2018/07/30	0	0.00	4	14.00	14.05	-4	1,224	-0.33%
2018/07/27	0	0.00	2	14.00	14.00	-2	1,222	-0.16%
2018/07/24	5	14.95	4	14.95	15.00	1	1,168	0.09%
2018/07/16	5	14.80	0	0.00	14.75	5	1,011	0.49%
2018/07/09	12	14.78	0	0.00	14.80	12	1,012	1.19%
2018/07/04	4	14.65	0	0.00	14.70	4	1,072	0.37%
2018/06/21	1	15.00	0	0.00	14.95	1	1,075	0.09%
2018/06/19	0	0.00	52	15.00	14.90	-52	1,065	-4.88%
2018/06/11	1	14.90	0	0.00	14.90	1	1,018	0.10%
2018/06/08	1	14.95	36	14.90	14.90	-35	1,011	-3.46%
2018/06/07	0	0.00	5	14.90	14.95	-5	987	-0.51%
2018/05/28	30	14.60	0	0.00	14.65	30	968	3.10%
2018/05/24	0	0.00	0.5	14.60	14.60	-0.5	979	-0.05%
2018/05/18	36	14.55	5	14.60	14.50	31	991	3.13%
2018/05/11	1	14.55	1	14.55	14.55	0	1,148	0.00%
2018/05/07	50	14.80	0	0.00	14.80	50	1,122	4.46%
2018/04/30	0	0.00	8	14.90	14.90	-8	1,198	-0.67%
2018/04/26	0	0.00	21	14.78	14.70	-21	1,227	-1.71%
2018/04/25	0	0.00	8	14.70	14.70	-8	1,260	-0.63%
2018/04/17	0	0.00	2	14.70	14.65	-2	1,390	-0.14%
2018/03/31	1	14.75	0	0.00	14.70	1	1,489	0.07%
2018/03/30	1	14.75	0	0.00	14.70	1	1,490	0.07%
2018/03/29	5	14.65	0	0.00	14.70	5	1,492	0.33%
2018/03/28	1	14.65	0	0.00	14.65	1	1,487	0.07%
2018/03/27	0	0.00	0.8	14.60	14.60	-0.8	1,484	-0.05%
2018/03/26	0	0.00	3	14.30	14.25	-3	1,461	-0.21%
2018/03/20	1	14.55	0	0.00	14.50	1	1,503	0.07%
2018/03/14	16	14.45	0	0.00	14.50	16	1,591	1.01%
2018/02/27	0.5	14.70	0	0.00	14.75	0.5	2,270	0.02%
2018/02/23	0	0.00	100	14.75	14.80	-100	2,295	-4.36%
2018/02/21	0	0.00	1	14.50	14.70	-1	2,363	-0.04%
2018/02/08	100	14.35	0	0.00	14.45	100	2,331	4.29%
2018/02/07	2	14.45	1	14.40	14.45	1	2,307	0.04%
2018/02/06	2	14.20	5	14.10	14.20	-3	2,270	-0.13%
2018/02/02	0	0.00	53	15.30	15.30	-53	2,180	-2.43%
2018/01/29	0	0.00	7	15.60	15.60	-7	2,181	-0.32%
2018/01/24	0	0.00	1.6	15.25	15.30	-1.6	2,082	-0.08%
2018/01/19	0	0.00	71	15.31	15.30	-71	2,037	-3.48%
2018/01/18	51	15.35	0	0.00	15.25	51	1,996	2.55%
2018/01/17	1	15.20	0	0.00	15.20	1	1,948	0.05%
2018/01/16	29	15.17	29	15.20	15.25	0	1,923	0.00%
2018/01/15	0	0.00	26	15.10	15.10	-26	1,885	-1.38%
2018/01/11	3	14.90	106	14.85	14.90	-103	1,842	-5.59%	大賣/鉅額交易
2018/01/10	126	15.00	0	0.00	15.00	126	1,835	6.87%	大買/鉅額交易
2018/01/09	11	15.05	0.4	14.90	15.00	10.6	1,810	0.58%
2018/01/03	1	14.60	0	0.00	14.65	1	1,726	0.06%