統一證 (2855)-富邦-高雄券商分點個股進出

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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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	0.2	25.80	0	0.00	26.65	0.2	4,021	0.00%
2024/04/18	0	0.00	11	25.36	26.55	-11	3,882	-0.28%
2024/04/17	3	25.55	5	25.40	25.45	-2	3,804	-0.05%
2024/04/16	14.3	25.39	41	26.04	25.25	-26.7	3,743	-0.71%
2024/04/15	11.4	26.55	17	26.49	26.60	-5.6	3,607	-0.16%
2024/04/12	0	0.00	1	26.85	26.85	-1	3,536	-0.03%
2024/04/11	14	26.97	0	0.00	27.00	14	3,472	0.40%
2024/04/10	3	26.80	1	27.00	26.95	2	3,429	0.06%
2024/04/09	60	26.88	41	26.69	27.05	19	3,361	0.57%
2024/04/08	1.5	25.80	0	0.00	26.05	1.5	3,169	0.05%
2024/04/03	0	0.00	1	25.25	25.50	-1	3,073	-0.03%
2024/04/02	10	25.45	6	25.58	25.40	4	3,030	0.13%
2024/04/01	0	0.00	23	25.09	25.30	-23	2,949	-0.78%
2024/03/29	0	0.00	6	24.23	24.60	-6	2,821	-0.21%
2024/03/28	16	23.84	24.7	24.04	24.20	-8.7	2,707	-0.32%
2024/03/27	1	23.85	19	23.89	23.90	-18	2,610	-0.69%
2024/03/26	8.5	23.11	50	22.92	23.15	-41.5	2,523	-1.64%
2024/03/25	14	23.37	0.1	23.40	23.35	13.9	2,490	0.56%
2024/03/22	7	23.54	0	0.00	23.55	7	2,459	0.29%
2024/03/21	1	23.50	4	23.15	23.40	-3	2,394	-0.13%
2024/03/20	2	23.08	0.1	23.20	22.85	1.9	2,348	0.08%
2024/03/19	10	22.95	0	0.00	23.20	10	2,332	0.43%
2024/03/18	15	22.85	0.5	23.00	23.10	14.5	2,296	0.63%
2024/03/15	31	23.14	1	23.25	23.10	30	2,227	1.35%
2024/03/14	47	23.75	2	23.75	23.60	45	2,165	2.08%
2024/03/13	9.2	24.04	2	24.10	24.00	7.2	2,079	0.34%
2024/03/12	1	24.05	4	24.16	24.20	-3	1,970	-0.15%
2024/03/11	19.3	24.20	48.3	23.78	23.75	-29	1,880	-1.54%
2024/03/08	1	23.00	2	23.13	23.05	-1	1,713	-0.06%
2024/03/07	77	22.57	38.6	22.70	22.95	38.4	1,477	2.60%
2024/03/06	5	21.30	2	21.30	21.30	3	1,192	0.25%
2024/03/05	0	0.00	81	21.03	21.20	-81	1,157	-7.00%
2024/03/04	0	0.00	12	20.90	20.95	-12	1,102	-1.09%
2024/03/01	8	20.61	11	20.80	20.65	-3	1,068	-0.28%
2024/02/29	11	20.47	0	0.00	20.50	11	1,009	1.09%
2024/02/27	0	0.00	31	19.93	19.95	-31	959	-3.23%
2024/02/23	2	20.35	0	0.00	20.20	2	919	0.22%
2024/02/22	0	0.00	11	20.10	20.30	-11	902	-1.22%
2024/02/21	0	19.90	0	0.00	19.75	0	845	0.00%
2024/02/20	12	20.00	20	19.85	19.85	-8	844	-0.95%
2024/02/19	42	19.97	0	0.00	19.95	42	831	5.05%
2024/02/16	15	19.63	6.2	19.65	19.75	8.8	813	1.09%
2024/02/15	0.1	19.05	0	0.00	19.00	0.1	752	0.02%
2024/02/05	0	18.95	9	18.80	18.85	-9	740	-1.21%
2024/02/02	0	19.10	0	0.00	18.85	0	739	0.00%
2024/02/01	0	19.05	0	0.00	18.95	0	735	0.00%
2024/01/31	0	19.00	0	0.00	18.85	0	740	0.00%
2024/01/30	0	19.05	0	18.90	18.90	0	744	-0.01%
2024/01/29	0	19.10	0	0.00	19.05	0	748	0.00%
2024/01/26	0	19.05	0	0.00	19.10	0	755	0.00%
2024/01/25	0	19.05	0	0.00	19.05	0	760	0.00%
2024/01/24	0	19.05	20	19.00	19.00	-20	762	-2.62%
2024/01/23	0	18.95	0	0.00	18.95	0	766	0.00%
2024/01/22	0	18.90	0	0.00	18.90	0	768	0.00%
2024/01/19	1	18.80	0	0.00	18.75	1	768	0.13%
2024/01/18	0	0.00	1	18.55	18.55	-1	770	-0.13%
2024/01/17	5	18.64	0	0.00	18.50	5	765	0.65%
2024/01/12	1	19.25	0	0.00	19.25	1	733	0.14%
2024/01/04	1	19.35	0	0.00	19.40	1	851	0.12%
2023/12/28	2	19.45	0	0.00	19.65	2	846	0.24%
2023/12/27	26.4	19.54	0	0.00	19.55	26.4	839	3.15%
2023/12/26	0.5	19.45	10	19.30	19.45	-9.5	838	-1.13%
2023/12/21	1	19.35	0	0.00	19.30	1	840	0.12%
2023/12/19	0.2	19.35	0	0.00	19.20	0.2	828	0.02%
2023/12/14	0	0.00	2	19.60	19.60	-2	814	-0.25%
2023/12/13	0	0.00	2	19.25	19.30	-2	782	-0.26%
2023/12/08	1	19.10	0	0.00	19.15	1	778	0.13%
2023/12/01	0	18.95	0	0.00	18.95	0	789	0.00%
2023/11/29	0	18.80	0	0.00	18.85	0	773	0.00%
2023/11/21	30	18.55	0	0.00	18.60	30	790	3.79%
2023/11/10	1	17.85	0	0.00	17.80	1	833	0.12%
2023/11/06	0.3	17.95	0	0.00	18.00	0.3	923	0.04%
2023/11/03	0.6	17.66	0	0.00	17.65	0.6	945	0.06%
2023/10/31	5.1	17.45	0	0.00	17.40	5.1	1,043	0.48%
2023/10/19	1	17.90	0.6	18.00	18.15	0.4	1,311	0.03%
2023/10/16	10.1	17.85	0	0.00	17.85	10.1	1,259	0.80%
2023/10/12	2	18.00	0	0.00	18.15	2	1,332	0.15%
2023/10/11	5	18.15	0	0.00	18.20	5	1,378	0.36%
2023/10/04	10.1	18.30	0	0.00	18.25	10.1	1,407	0.72%
2023/09/28	1	18.80	0	0.00	18.75	1	1,529	0.07%
2023/09/27	0.1	18.75	0	0.00	18.75	0.1	1,539	0.00%
2023/09/22	4	18.79	0	0.00	18.80	4	1,546	0.26%
2023/09/20	0.1	19.15	50	19.05	19.05	-49.9	1,534	-3.25%
2023/09/19	0.5	19.40	0	0.00	19.15	0.5	1,538	0.03%
2023/09/14	0	19.30	0	0.00	19.30	0	1,563	0.00%
2023/09/13	0.2	19.10	0	0.00	19.00	0.2	1,577	0.01%
2023/09/12	0.1	19.15	0	0.00	19.10	0.1	1,582	0.01%
2023/09/11	0	0.00	1	19.20	19.10	-1	1,585	-0.06%
2023/09/08	3	19.25	0	0.00	19.35	3	1,581	0.19%
2023/09/07	1	19.30	0	0.00	19.25	1	1,590	0.06%
2023/09/06	0.2	19.40	13	19.40	19.40	-12.8	1,600	-0.80%
2023/09/05	0.4	19.69	1	19.65	19.65	-0.6	1,600	-0.04%
2023/09/04	0.2	19.70	3	19.60	19.75	-2.8	1,612	-0.17%
2023/09/01	0.2	19.70	0	0.00	19.65	0.2	1,634	0.01%
2023/08/31	0.2	19.75	0	0.00	19.55	0.2	1,681	0.01%
2023/08/30	0	19.75	1	19.75	19.80	-1	1,709	-0.06%
2023/08/25	1	19.35	0	0.00	19.30	1	1,719	0.06%
2023/08/22	1	19.00	0	0.00	18.95	1	1,733	0.06%
2023/08/14	4	19.57	0	0.00	19.45	4	1,709	0.23%
2023/08/10	1	20.20	6	20.15	20.05	-5	1,652	-0.30%
2023/08/09	0	0.00	2	20.40	20.35	-2	1,624	-0.12%
2023/08/08	7	20.40	0	0.00	20.45	7	1,596	0.44%
2023/08/07	2	20.43	0	0.00	20.45	2	1,552	0.13%
2023/08/04	19	20.52	0	0.00	20.65	19	1,528	1.24%
2023/08/02	1	20.10	26	19.98	20.10	-25	1,493	-1.67%
2023/08/01	12	20.45	15	20.41	20.45	-3	1,454	-0.21%
2023/07/31	34	20.35	36	20.32	20.35	-2	1,426	-0.14%
2023/07/28	6	19.88	0	0.00	20.00	6	1,382	0.43%
2023/07/27	0	0.00	5	19.85	19.80	-5	1,350	-0.37%
2023/07/26	3.5	19.92	2	19.90	19.80	1.5	1,327	0.11%
2023/07/25	0	0.00	4	19.38	19.45	-4	1,284	-0.31%
2023/07/24	70	19.14	2	19.15	19.05	68	1,262	5.39%
2023/07/21	0	0.00	1	19.40	19.30	-1	1,239	-0.08%
2023/07/20	0.1	19.20	1	19.30	19.40	-0.9	1,232	-0.07%
2023/07/19	10	19.15	4	19.05	19.05	6	1,213	0.49%
2023/07/18	12.2	19.14	2	19.20	19.15	10.2	1,198	0.85%
2023/07/17	2	19.25	8	19.42	19.30	-6	1,168	-0.51%
2023/07/14	1	18.76	0	0.00	18.90	1	1,111	0.09%
2023/07/13	0	0.00	2	18.30	18.25	-2	1,066	-0.19%
2023/07/12	3	18.33	0	0.00	18.20	3	1,076	0.28%
2023/07/11	4	18.43	1	18.50	18.40	3	1,076	0.28%
2023/07/10	6	18.33	2	18.15	18.15	4	1,049	0.38%
2023/07/07	3	18.03	8	17.97	18.35	-5	1,014	-0.49%
2023/07/05	4	17.63	0	0.00	17.50	4	916	0.44%
2023/07/03	2.1	17.65	0	0.00	17.60	2.1	905	0.23%
2023/06/26	1	17.65	0	0.00	17.65	1	890	0.11%
2023/06/21	0	0.00	0.5	17.60	17.75	-0.5	889	-0.05%
2023/06/19	1	17.80	0	0.00	17.75	1	878	0.11%
2023/06/16	0.1	17.90	0	0.00	17.90	0.1	868	0.01%
2023/06/13	0	0.00	1.9	17.88	17.95	-1.9	852	-0.22%
2023/06/07	3	17.83	23	17.85	17.80	-20	849	-2.36%
2023/06/06	0	17.75	7	17.94	17.90	-7	856	-0.82%
2023/06/05	0	0.00	13	17.62	17.65	-13	814	-1.60%
2023/06/02	0	0.00	3	17.28	17.35	-3	786	-0.38%
2023/05/29	1	17.20	4	17.20	17.20	-3	754	-0.40%
2023/05/26	0	0.00	15	17.01	17.05	-15	748	-2.00%
2023/05/22	0	0.00	0.1	16.70	16.80	-0.1	703	-0.01%
2023/05/08	0	0.00	1	16.60	16.75	-1	745	-0.13%
2023/04/26	0.1	16.45	0	0.00	16.50	0.1	769	0.01%
2023/04/25	0.1	16.60	0	0.00	16.45	0.1	772	0.01%
2023/04/24	0	16.60	0	0.00	16.70	0	769	0.00%
2023/04/21	0.1	16.60	0	0.00	16.55	0.1	767	0.01%
2023/04/19	0.3	16.85	0	0.00	16.70	0.3	775	0.04%
2023/04/17	0.1	16.85	0	0.00	16.80	0.1	742	0.01%
2023/04/14	1	16.60	0	0.00	16.70	1	716	0.14%
2023/04/06	0.1	16.40	0	0.00	16.15	0.1	683	0.01%
2023/03/30	0.1	16.05	0	0.00	16.00	0.1	680	0.01%
2023/03/29	1	16.05	0	0.00	16.10	1	679	0.15%
2023/03/27	0.1	16.20	0	0.00	16.15	0.1	688	0.01%
2023/03/24	0.1	16.30	0	0.00	16.20	0.1	695	0.01%
2023/03/22	1	16.25	0	0.00	16.45	1	707	0.14%
2023/03/20	0.1	15.95	0	0.00	16.10	0.1	693	0.01%
2023/03/16	1	15.60	0	0.00	15.55	1	708	0.14%
2023/03/15	0.1	15.85	0	0.00	15.85	0.1	704	0.01%
2023/03/14	1	16.00	0	0.00	16.00	1	691	0.14%
2023/03/13	1	16.20	0	0.00	16.40	1	683	0.15%
2023/03/10	0.1	16.55	0	0.00	16.40	0.1	681	0.01%
2023/03/09	1	16.90	0	0.00	16.75	1	672	0.15%
2023/03/08	1	17.30	0	0.00	17.30	1	663	0.15%
2023/03/02	0.1	17.10	0	0.00	17.10	0.1	671	0.01%
2023/02/22	1.1	16.95	0	0.00	17.10	1.1	674	0.16%
2023/02/21	0.1	17.10	0	0.00	17.05	0.1	673	0.01%
2023/02/20	0.1	17.10	0	0.00	17.00	0.1	679	0.01%
2023/02/17	0.1	17.05	0	0.00	16.95	0.1	688	0.01%
2023/02/16	0.1	17.10	0	0.00	17.10	0.1	692	0.01%
2023/02/15	0.1	17.30	0	0.00	17.15	0.1	700	0.01%
2023/02/14	0	17.20	10	17.30	17.35	-10	693	-1.44%
2023/02/10	22	17.15	2	17.20	17.15	20	695	2.88%
2023/02/08	0	0.00	10	17.10	17.10	-10	680	-1.47%
2023/02/03	3	16.85	23	16.86	16.90	-20	646	-3.09%
2023/02/02	0	0.00	20	16.60	16.70	-20	630	-3.17%
2023/02/01	3	16.42	0	0.00	16.30	3	619	0.48%
2023/01/31	0	0.00	20	16.38	16.45	-20	625	-3.20%
2023/01/30	0.1	16.30	0	0.00	16.25	0.1	617	0.01%
2023/01/13	2.1	16.00	0	0.00	16.00	2.1	629	0.33%
2023/01/12	0	0.00	1	16.15	16.10	-1	702	-0.14%
2023/01/05	0	0.00	0.3	15.85	15.85	-0.3	714	-0.04%
2022/12/23	0	0.00	0	15.85	15.85	0	765	-0.01%
2022/12/16	1	15.90	0	0.00	15.90	1	792	0.13%
2022/12/02	0.3	16.75	0	0.00	16.75	0.3	756	0.04%
2022/11/23	0.2	15.75	0	0.00	15.90	0.2	727	0.03%
2022/11/18	0.5	15.80	0	0.00	15.75	0.5	728	0.07%
2022/11/16	0	0.00	1.6	15.83	15.75	-1.6	734	-0.22%
2022/10/24	1	14.50	0	0.00	14.60	1	875	0.11%
2022/10/21	1	14.45	0	0.00	14.55	1	871	0.11%
2022/10/18	0	0.00	0.1	14.60	14.60	-0.1	804	-0.02%
2022/10/07	3	14.73	1	14.75	14.75	2	835	0.24%
2022/10/06	1	14.65	0	0.00	14.85	1	840	0.12%
2022/09/30	1	14.70	0	0.00	14.80	1	1,044	0.10%
2022/09/23	0.1	15.70	0	0.00	15.70	0.1	1,083	0.01%
2022/09/21	0.4	15.85	0	0.00	15.65	0.4	1,097	0.03%
2022/09/16	5	16.00	0	0.00	15.85	5	1,114	0.45%
2022/09/13	0	0.00	3	16.57	16.45	-3	1,131	-0.27%
2022/09/08	8	16.11	1	16.25	16.30	7	1,155	0.61%
2022/09/05	1	16.35	0	0.00	16.35	1	1,162	0.09%
2022/09/02	1	16.60	0	0.00	16.50	1	1,171	0.09%
2022/08/30	2	16.58	0	0.00	16.50	2	1,177	0.17%
2022/08/29	3	16.97	0	0.00	16.95	3	1,156	0.26%
2022/08/22	0	0.00	4	17.55	17.40	-4	1,202	-0.33%
2022/08/19	0	0.00	12	17.80	17.75	-12	1,203	-1.00%
2022/08/18	0	0.00	15	17.62	17.50	-15	1,198	-1.25%
2022/08/15	3.4	17.52	0	0.00	17.70	3.4	1,180	0.29%
2022/08/10	0	0.00	1	16.65	16.50	-1	1,160	-0.09%
2022/08/08	0	0.00	3	16.13	16.20	-3	1,157	-0.26%
2022/07/27	0	0.00	2	15.35	15.55	-2	1,246	-0.16%
2022/07/18	1	14.75	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%
2022/07/13	2	14.35	0	0.00	14.50	2	1,260	0.16%
2022/07/12	5	14.60	0	0.00	14.20	5	1,254	0.40%
2022/07/11	2	17.60	0	0.00	17.50	2	1,142	0.18%
2022/07/08	1	17.90	0	0.00	17.90	1	1,096	0.09%
2022/07/04	1	18.05	0	0.00	18.00	1	1,144	0.09%
2022/07/01	2	18.30	0	0.00	18.25	2	1,153	0.17%
2022/06/30	2	18.65	0	0.00	18.70	2	1,154	0.17%
2022/06/29	2	18.90	0	0.00	18.90	2	1,149	0.17%
2022/06/24	0	0.00	10	19.05	19.05	-10	1,157	-0.86%
2022/06/22	0	0.00	3	18.85	18.85	-3	1,165	-0.26%
2022/06/17	0	18.80	0	0.00	18.85	0	1,167	0.00%
2022/06/09	0	0.00	2	19.10	19.15	-2	1,306	-0.15%
2022/06/08	0.1	19.15	0	0.00	19.10	0.1	1,329	0.01%
2022/06/02	3	19.15	0	0.00	19.10	3	1,447	0.21%
2022/05/27	1	18.85	0	0.00	18.90	1	1,451	0.07%
2022/05/19	2	18.65	0	0.00	18.65	2	1,528	0.13%
2022/05/16	2	19.05	0	0.00	18.80	2	1,507	0.13%
2022/05/13	6	18.84	0	0.00	19.00	6	1,504	0.40%
2022/05/12	5	18.85	0	0.00	18.85	5	1,541	0.33%
2022/05/11	3	19.65	0	0.00	19.60	3	1,509	0.20%
2022/05/10	4	19.98	0	0.00	20.05	4	1,487	0.27%
2022/05/06	0	0.00	4	20.45	20.55	-4	1,465	-0.27%
2022/05/04	0.1	20.80	0	0.00	20.80	0.1	1,474	0.01%
2022/05/03	2	20.75	0	0.00	20.70	2	1,503	0.13%
2022/04/29	0	0.00	14	20.80	20.80	-14	1,513	-0.93%
2022/04/27	0	20.85	1	20.50	20.55	-1	1,548	-0.06%
2022/04/26	15.1	21.00	0	0.00	20.95	15.1	1,545	0.98%
2022/04/22	5	21.35	0	0.00	21.40	5	1,526	0.33%
2022/04/20	1	21.50	0.5	21.55	21.45	0.5	1,575	0.03%
2022/04/19	0	21.55	0	0.00	21.70	0	1,577	0.00%
2022/04/15	0.2	21.75	0	0.00	21.70	0.2	1,590	0.01%
2022/04/13	1	21.70	0	0.00	21.80	1	1,584	0.06%
2022/04/12	0.2	21.88	0	0.00	21.65	0.2	1,581	0.01%
2022/04/11	300	22.25	0	22.10	22.05	300	1,564	19.17%	大買/鉅額交易
2022/04/08	0.1	22.80	0	0.00	22.75	0.1	1,505	0.01%
2022/04/07	0.1	22.90	0	0.00	22.80	0.1	1,508	0.00%
2022/04/06	2.2	22.87	0	0.00	22.95	2.2	1,507	0.14%
2022/04/01	0.3	23.00	0	0.00	22.95	0.3	1,503	0.02%
2022/03/31	0.1	23.10	0	0.00	23.00	0.1	1,517	0.01%
2022/03/30	0.4	23.05	0.5	23.00	23.05	-0.1	1,509	-0.01%
2022/03/28	0.2	22.90	0	0.00	23.00	0.2	1,493	0.01%
2022/03/25	0	0.00	1	23.05	23.00	-1	1,480	-0.07%
2022/03/23	0.1	22.95	0	0.00	22.95	0.1	1,470	0.01%
2022/03/22	0	0.00	2	22.95	23.00	-2	1,465	-0.14%
2022/03/21	0	0.00	1.3	23.08	23.10	-1.3	1,454	-0.09%
2022/03/16	52	22.15	0	0.00	22.20	52	1,399	3.72%
2022/03/14	1	21.90	1	22.00	22.20	0	1,369	0.00%
2022/03/11	1	21.40	0	0.00	21.60	1	1,341	0.07%
2022/03/09	1.8	20.73	1	21.05	21.05	0.8	1,305	0.06%
2022/03/08	0.1	20.55	0.5	20.15	20.00	-0.4	1,274	-0.03%
2022/03/07	1	20.90	0	0.00	20.80	1	1,223	0.08%
2022/03/01	1.1	21.65	1	21.65	21.65	0.1	1,219	0.01%
2022/02/24	1.1	21.81	0	0.00	21.70	1.1	1,188	0.09%
2022/02/22	6	22.10	0	0.00	22.05	6	1,180	0.51%
2022/02/21	50	22.25	0	0.00	22.25	50	1,198	4.17%
2022/02/15	0	0.00	5	22.05	22.05	-5	1,234	-0.40%
2022/02/14	0.1	22.30	0	0.00	22.10	0.1	1,219	0.01%
2022/02/08	0	0.00	2.1	22.60	22.65	-2.1	1,170	-0.18%
2022/02/07	1	22.20	5	22.40	22.60	-4	1,166	-0.34%
2022/01/25	3.2	22.18	0	0.00	22.10	3.2	1,158	0.28%
2022/01/24	1	22.30	15	22.43	22.45	-14	1,133	-1.23%
2022/01/21	8.2	22.82	0	0.00	22.65	8.2	1,123	0.73%
2022/01/20	0.1	23.05	0.5	23.00	23.15	-0.4	1,083	-0.04%
2022/01/19	3	23.03	0	0.00	22.95	3	1,076	0.28%
2022/01/14	6	23.27	10	23.30	23.20	-4	1,072	-0.37%
2022/01/13	0	0.00	26	23.60	23.60	-26	1,105	-2.35%
2022/01/07	0	0.00	10.2	23.45	23.40	-10.2	1,074	-0.94%
2022/01/04	0	0.00	11	23.55	23.55	-11	1,100	-1.00%
2021/12/29	0	0.00	46	23.60	23.60	-46	1,125	-4.09%
2021/12/27	0	0.00	1	23.35	23.30	-1	1,164	-0.09%
2021/12/24	0	0.00	7	23.10	23.05	-7	1,197	-0.58%
2021/12/23	0	0.00	7	23.00	23.05	-7	1,212	-0.58%
2021/12/17	2	22.85	2	22.85	23.00	0	1,239	0.00%
2021/12/14	2	22.75	0	0.00	22.75	2	1,252	0.16%
2021/12/10	1	23.35	0	0.00	23.25	1	1,240	0.08%
2021/12/01	0.1	23.10	0	0.00	23.15	0.1	1,324	0.01%
2021/11/29	1	22.80	0	0.00	22.75	1	1,355	0.07%
2021/11/26	0	0.00	0.2	23.15	23.05	-0.2	1,369	-0.01%
2021/11/25	0	0.00	1	23.35	23.35	-1	1,399	-0.07%
2021/11/24	0	0.00	0	23.40	23.30	0	1,422	0.00%
2021/11/22	2	23.38	0	0.00	23.40	2	1,514	0.13%
2021/11/19	0.2	23.75	0	0.00	23.50	0.2	1,649	0.01%
2021/11/18	2	23.65	5.2	23.65	23.70	-3.2	1,702	-0.19%
2021/11/17	2	23.35	2	23.33	23.50	0	1,716	0.00%
2021/11/15	0	0.00	0.6	23.25	23.10	-0.6	1,754	-0.03%
2021/11/12	1	22.95	0	0.00	23.15	1	1,792	0.06%
2021/11/11	0.2	22.95	0	0.00	22.85	0.2	1,841	0.01%
2021/11/05	1	22.70	0	0.00	22.70	1	2,052	0.05%
2021/11/04	2	22.90	0	0.00	22.95	2	2,102	0.10%
2021/11/03	0.1	22.60	0	0.00	22.70	0.1	2,163	0.00%
2021/11/02	1	22.50	0	0.00	22.50	1	2,172	0.05%
2021/11/01	0	0.00	0	22.75	22.55	0	2,179	0.00%
2021/10/29	0	22.75	0	0.00	22.65	0	2,204	0.00%
2021/10/27	1	22.75	0	0.00	22.85	1	2,248	0.04%
2021/10/25	0	0.00	0.1	22.80	22.80	-0.1	2,315	0.00%
2021/10/22	4	22.93	0	0.00	22.95	4	2,363	0.17%
2021/10/21	1	23.10	0	0.00	23.35	1	2,384	0.04%
2021/10/20	11	22.80	0	0.00	22.90	11	2,361	0.47%
2021/10/19	0	22.75	0.2	22.88	22.80	-0.2	2,399	-0.01%
2021/10/18	2	22.63	0.1	22.70	22.80	1.9	2,418	0.08%
2021/10/14	0.1	22.20	1	22.15	22.15	-1	2,482	-0.04%
2021/10/13	2.1	22.25	0	0.00	22.20	2.1	2,516	0.08%
2021/10/12	0.2	22.29	0	0.00	22.25	0.2	2,566	0.01%
2021/10/08	0	0.00	44	22.20	22.40	-44	2,606	-1.69%
2021/10/07	6	22.03	0	0.00	22.35	6	2,633	0.23%
2021/10/05	2.1	21.85	15	21.80	21.80	-12.9	2,694	-0.48%
2021/10/04	0	0.00	8	22.05	22.00	-8	2,707	-0.30%
2021/10/01	1.2	22.80	30.2	22.30	22.40	-29	2,727	-1.06%
2021/09/30	0.1	23.00	1	22.95	23.00	-1	2,771	-0.03%
2021/09/29	20.2	23.00	20	23.00	23.05	0.2	2,810	0.01%
2021/09/24	40	23.40	0	0.00	23.40	40	2,935	1.36%
2021/09/22	2	23.28	0	0.00	23.25	2	2,999	0.07%
2021/09/16	1	23.75	0	0.00	23.65	1	3,026	0.03%
2021/09/15	1	23.75	0	0.00	23.75	1	3,040	0.03%
2021/09/14	2	24.03	0	0.00	23.90	2	3,055	0.07%
2021/09/08	1.1	23.21	40	23.20	23.50	-38.9	3,141	-1.24%
2021/09/07	0	23.35	0	0.00	23.25	0	3,190	0.00%
2021/09/06	5	23.32	0	0.00	23.30	5	3,230	0.15%
2021/09/02	1	23.50	0	0.00	23.40	1	3,302	0.03%
2021/08/31	2	23.50	1	23.63	23.55	1	3,341	0.03%
2021/08/30	3	23.77	0.1	23.85	23.75	2.9	3,518	0.08%
2021/08/27	1	23.50	0.7	23.52	23.70	0.3	3,539	0.01%
2021/08/26	5	23.57	0.1	23.90	23.40	4.9	3,543	0.14%
2021/08/25	10.8	26.14	37	26.23	26.15	-26.2	3,529	-0.74%
2021/08/24	5.1	26.05	1	26.20	26.25	4.1	3,432	0.12%
2021/08/23	1	25.75	0	0.00	25.85	1	3,425	0.03%
2021/08/20	1	25.50	0	0.00	25.55	1	3,481	0.03%
2021/08/19	10	25.95	0	0.00	25.60	10	3,551	0.28%
2021/08/18	1	25.50	0	25.55	25.80	1	3,553	0.03%
2021/08/17	3	25.23	0	0.00	25.10	3	3,553	0.08%
2021/08/16	3	25.40	1	25.45	25.45	2	3,546	0.06%
2021/08/13	1	26.00	0	0.00	26.00	1	3,600	0.03%
2021/08/11	1	26.10	1	26.55	26.00	0	3,727	0.00%
2021/08/10	0	0.00	2	26.60	26.65	-2	3,779	-0.05%
2021/08/09	2	27.00	12	26.96	26.95	-10	3,907	-0.26%
2021/08/05	0	0.00	2	27.50	27.35	-2	4,163	-0.05%
2021/08/04	4	27.50	0	0.00	27.40	4	4,524	0.09%
2021/07/29	2	27.15	0	0.00	27.20	2	5,210	0.04%
2021/07/28	4	27.18	6	27.23	27.15	-2	5,326	-0.04%
2021/07/26	20	28.10	0	0.00	27.90	20	5,594	0.36%
2021/07/23	13	28.00	0	28.05	28.00	13	5,690	0.23%
2021/07/21	1	27.40	0	27.80	27.65	1	5,844	0.02%
2021/07/20	7	27.76	1	27.70	27.80	6	5,972	0.10%
2021/07/19	0	28.00	0	0.00	28.15	0	6,047	0.00%
2021/07/16	1	28.00	5	28.00	28.05	-4	6,248	-0.06%
2021/07/14	1	27.70	1	27.55	27.65	0	6,337	0.00%
2021/07/12	0.1	27.90	4	27.88	27.75	-3.9	6,629	-0.06%
2021/07/09	12.5	27.65	0	0.00	27.60	12.5	6,656	0.19%
2021/07/08	5	27.75	6	27.92	27.90	-1	6,774	-0.01%
2021/07/07	1	27.55	23	27.73	27.65	-22	6,853	-0.32%
2021/07/06	11	27.42	7	27.39	27.45	4	6,915	0.06%
2021/07/05	2	27.10	10	27.04	27.05	-8	6,982	-0.11%
2021/07/02	2	26.83	0	0.00	26.80	2	7,059	0.03%
2021/07/01	20	26.95	13	27.02	26.95	7	7,216	0.10%
2021/06/30	20	26.55	2	26.75	26.75	18	7,281	0.25%
2021/06/29	2	26.55	0	0.00	26.35	2	7,416	0.03%
2021/06/28	0	0.00	2	26.45	26.60	-2	7,566	-0.03%
2021/06/25	3	26.40	1	26.50	26.35	2	7,674	0.03%
2021/06/24	0	0.00	0	26.40	26.40	0	7,846	0.00%
2021/06/23	0.1	26.00	0	0.00	26.10	0.1	7,962	0.00%
2021/06/22	0	0.00	0	25.95	25.95	0	8,081	0.00%
2021/06/21	0	0.00	0	25.80	25.70	0	8,358	0.00%
2021/06/18	5	25.98	0	0.00	25.85	5	8,397	0.06%
2021/06/17	1.1	25.93	10	25.95	26.15	-8.9	8,449	-0.11%
2021/06/16	5	25.95	0	0.00	25.80	5	8,494	0.06%
2021/06/15	0	0.00	0	26.25	26.15	0	8,457	0.00%
2021/06/11	8	26.29	0	0.00	26.25	8	8,443	0.09%
2021/06/10	6	26.48	10	26.45	26.50	-4	8,405	-0.05%
2021/06/09	8	26.43	20	26.50	26.40	-12	8,386	-0.14%
2021/06/08	0	0.00	2	26.73	26.75	-2	8,358	-0.02%
2021/06/07	12.1	26.79	11	26.96	26.80	1.1	8,349	0.01%
2021/06/04	5.1	28.43	1	28.45	28.40	4.1	8,163	0.05%
2021/06/03	0	0.00	21	28.80	28.75	-21	8,147	-0.26%
2021/06/02	0	0.00	1	28.85	28.70	-1	8,178	-0.01%
2021/06/01	3	28.65	0	0.00	28.75	3	8,136	0.04%
2021/05/31	1	28.45	4	29.00	28.60	-3	8,135	-0.04%
2021/05/28	1	28.75	21	28.79	28.65	-20	8,105	-0.25%
2021/05/27	0	0.00	5.8	28.03	28.05	-5.8	8,079	-0.07%
2021/05/26	2	27.60	2	27.85	27.60	0	8,069	0.00%
2021/05/25	1	27.40	51	27.34	27.40	-50	8,106	-0.62%
2021/05/24	2	27.20	52	27.11	27.10	-50	8,129	-0.62%
2021/05/21	3	26.77	4	26.73	26.95	-1	8,149	-0.01%
2021/05/20	5	25.90	0	0.00	25.90	5	8,069	0.06%
2021/05/19	1	26.30	3	26.25	26.30	-2	8,027	-0.02%
2021/05/18	7	25.99	6	25.97	26.50	1	7,992	0.01%
2021/05/17	13	24.85	6	24.88	24.50	7	7,912	0.09%
2021/05/14	7	26.07	0	0.00	26.10	7	7,786	0.09%
2021/05/13	10.9	26.19	9	25.82	25.80	1.9	7,662	0.02%
2021/05/12	27	27.78	3	27.37	26.50	24	7,528	0.32%
2021/05/11	34	30.26	8.1	30.28	29.25	25.9	7,216	0.36%
2021/05/10	2	29.50	12	30.22	30.45	-10	6,968	-0.14%
2021/05/07	1	29.70	0	0.00	29.65	1	6,832	0.01%
2021/05/06	1	29.55	62	29.61	29.50	-61	6,795	-0.90%
2021/05/05	8	28.45	42	29.24	28.85	-34	6,636	-0.51%
2021/05/04	33	27.89	47	28.34	28.45	-14	6,630	-0.21%
2021/05/03	0.2	29.71	1	29.90	29.15	-0.8	6,444	-0.01%
2021/04/29	2	29.90	47	29.69	29.90	-45	6,372	-0.71%
2021/04/28	51.1	29.44	13	29.50	29.50	38.1	6,351	0.60%
2021/04/27	3	29.70	34	29.71	29.75	-31	6,389	-0.49%
2021/04/26	38	29.12	39	29.26	29.50	-1	6,324	-0.02%
2021/04/23	2	28.05	6	28.32	28.35	-4	6,238	-0.06%
2021/04/22	16	28.06	40.4	28.64	28.10	-24.4	6,276	-0.39%
2021/04/21	0	0.00	7.1	27.48	27.80	-7.1	6,200	-0.11%
2021/04/20	3	27.70	36.8	27.60	27.55	-33.8	6,487	-0.52%
2021/04/19	24	27.99	26.5	27.96	28.10	-2.5	6,677	-0.04%
2021/04/16	0	0.00	37	26.44	27.10	-37	7,024	-0.53%
2021/04/15	1	25.95	22	25.94	25.85	-21	7,360	-0.29%
2021/04/14	6	25.26	4.3	25.60	25.65	1.7	7,728	0.02%
2021/04/13	14	25.74	12	26.00	25.40	2	7,875	0.03%
2021/04/12	3	25.45	9	25.38	25.60	-6	7,863	-0.08%
2021/04/08	0.1	24.35	0	0.00	24.70	0.1	7,915	0.00%
2021/04/07	21	24.31	4	24.44	24.45	17	8,014	0.21%
2021/04/06	0	0.00	20	24.70	24.75	-20	7,898	-0.25%
2021/04/01	2	23.78	102	23.93	24.05	-100	7,851	-1.27%	大賣/
2021/03/31	1	23.05	10.6	23.21	23.50	-9.6	7,697	-0.12%
2021/03/30	0	0.00	5	22.90	23.00	-5	7,534	-0.07%
2021/03/29	2	22.68	2	22.58	22.85	0	7,436	0.00%
2021/03/26	2	22.05	24	22.05	22.10	-22	7,391	-0.30%
2021/03/25	63	21.87	3	21.87	21.85	60	7,331	0.82%
2021/03/24	21	21.78	28	21.49	21.75	-7	7,217	-0.10%
2021/03/23	10	20.98	15	21.03	21.15	-5	6,946	-0.07%
2021/03/22	41	20.82	2	20.90	21.10	39	6,898	0.57%
2021/03/16	0	0.00	34	20.40	20.45	-34	7,061	-0.48%
2021/03/15	0.5	20.10	0	0.00	20.35	0.5	7,174	0.01%
2021/03/12	6	20.28	0	0.00	20.35	6	7,316	0.08%
2021/03/11	5	20.29	187	20.35	20.30	-182	7,693	-2.37%	大賣/鉅額交易
2021/03/10	0	0.00	3	20.35	20.20	-3	7,788	-0.04%
2021/03/08	53	20.39	0	0.00	20.15	53	7,875	0.67%
2021/03/05	0	0.00	2.1	20.30	20.40	-2.1	7,856	-0.03%
2021/03/04	2	20.35	0	0.00	20.50	2	7,876	0.03%
2021/03/02	3	20.50	0	0.00	20.40	3	7,841	0.04%
2021/02/26	11	20.66	0	0.00	20.65	11	7,790	0.14%
2021/02/25	7.1	20.87	0	0.00	21.15	7.1	7,727	0.09%
2021/02/24	3.9	20.87	11	21.05	20.70	-7.1	7,684	-0.09%
2021/02/23	0	0.00	2	20.95	21.00	-2	7,621	-0.03%
2021/02/22	3	20.77	1	21.00	20.90	2	7,559	0.03%
2021/02/17	0	0.00	10	20.50	20.75	-10	7,437	-0.13%
2021/02/05	4	20.25	0	0.00	20.35	4	7,402	0.05%
2021/02/02	0	0.00	10	20.15	20.40	-10	7,335	-0.14%
2021/02/01	6	19.53	1	19.75	19.75	5	7,283	0.07%
2021/01/29	29.9	19.98	0	0.00	20.00	29.9	7,231	0.41%
2021/01/28	7.1	20.29	0	0.00	20.35	7.1	7,156	0.10%
2021/01/27	1	20.50	1	20.50	20.60	0	7,115	0.00%
2021/01/26	13	20.56	4	20.60	20.40	9	7,076	0.13%
2021/01/25	3	20.23	0	0.00	20.35	3	6,926	0.04%
2021/01/22	27	20.32	0.1	20.25	20.45	26.9	6,891	0.39%
2021/01/21	13	20.55	1	20.70	20.50	12	6,848	0.18%
2021/01/20	24	20.51	0	0.00	20.30	24	6,746	0.36%
2021/01/19	5	21.13	0	0.00	21.20	5	6,615	0.08%
2021/01/18	29	20.64	0	0.00	21.05	29	6,566	0.44%
2021/01/15	118	21.10	15	21.17	21.15	103	6,484	1.59%	大買/鉅額交易
2021/01/14	25	21.45	1	21.60	21.55	24	6,408	0.37%
2021/01/13	26.1	21.88	10.1	21.93	21.85	16	6,257	0.25%
2021/01/12	224	21.20	4	21.25	21.00	220	5,898	3.73%	大買/鉅額交易
2021/01/11	15	21.88	16	21.76	22.10	-1	5,612	-0.02%
2021/01/08	194	21.17	14	21.04	21.35	180	5,058	3.56%	大買/鉅額交易
2021/01/07	3	20.38	14.1	20.03	20.85	-11.1	4,566	-0.24%
2021/01/06	6	19.35	3.1	19.08	19.20	2.9	4,138	0.07%
2021/01/05	1	18.85	13	18.90	18.95	-12	3,850	-0.31%
2021/01/04	0	0.00	0.2	18.90	19.00	-0.2	3,842	-0.01%
2020/12/31	13	18.30	13	18.35	18.40	0	3,674	0.00%
2020/12/30	22	18.53	10	18.50	18.55	12	3,537	0.34%
2020/12/29	1	17.65	20	17.55	17.70	-19	3,332	-0.57%
2020/12/28	0	0.00	1	17.45	17.45	-1	3,259	-0.03%
2020/12/23	1	16.80	0	0.00	16.90	1	3,150	0.03%
2020/12/22	0	0.00	3	17.18	16.70	-3	3,140	-0.10%
2020/12/21	0	0.00	12	16.95	17.10	-12	3,054	-0.39%
2020/12/18	100	16.85	2.1	16.85	16.90	97.9	3,016	3.24%
2020/12/17	0	0.00	1	16.85	17.00	-1	3,031	-0.03%
2020/12/15	23	16.91	0	0.00	16.70	23	2,997	0.77%
2020/12/11	2	16.95	5	17.01	17.00	-3	2,926	-0.10%
2020/12/10	5	16.95	10.1	17.00	16.90	-5.1	2,831	-0.18%
2020/12/08	1	16.80	2	17.00	16.75	-1	2,584	-0.04%
2020/12/07	14	16.42	2	16.40	17.20	12	2,427	0.49%
2020/12/03	13	15.78	3.1	15.80	15.80	9.9	2,029	0.49%
2020/11/27	1	15.75	0	0.00	15.75	1	2,186	0.05%
2020/11/25	0	0.00	1	15.65	15.65	-1	2,444	-0.04%
2020/11/23	0	0.00	2	15.60	15.55	-2	2,492	-0.08%
2020/11/20	0	0.00	3	15.25	15.35	-3	2,463	-0.12%
2020/11/18	1	15.20	0	0.00	15.25	1	2,493	0.04%
2020/11/17	0	0.00	2	15.20	15.25	-2	2,530	-0.08%
2020/11/16	5	15.10	0	0.00	15.20	5	2,634	0.19%
2020/11/13	4	14.95	0	0.00	14.95	4	2,649	0.15%
2020/11/11	0	0.00	0.6	15.20	15.25	-0.6	2,684	-0.02%
2020/11/06	5	14.95	0	0.00	14.90	5	2,804	0.18%
2020/11/05	4	14.95	0	0.00	14.90	4	2,913	0.14%
2020/11/04	5	14.85	1	14.80	14.90	4	3,122	0.13%
2020/11/03	1	14.80	0	0.00	14.80	1	3,388	0.03%
2020/10/28	1	14.95	0	0.00	14.95	1	4,208	0.02%
2020/10/27	0	0.00	3	15.00	15.00	-3	4,380	-0.07%
2020/10/23	5	15.24	16	15.29	15.20	-11	4,712	-0.23%
2020/10/19	46	15.10	0	0.00	15.10	46	5,112	0.90%
2020/10/13	1	14.90	0	0.00	14.95	1	5,556	0.02%
2020/10/12	13	14.97	0	0.00	15.00	13	5,579	0.23%
2020/10/08	5	15.70	0	0.00	15.70	5	5,513	0.09%
2020/09/28	0	0.00	10.7	15.60	15.60	-10.7	6,004	-0.18%
2020/09/25	0	0.00	32	15.18	15.25	-32	6,104	-0.52%
2020/09/24	0	0.00	11	15.40	15.15	-11	6,107	-0.18%
2020/09/23	1	15.50	50	15.55	15.55	-49	6,044	-0.81%
2020/09/22	1	15.75	0	0.00	15.75	1	6,012	0.02%
2020/09/21	0	0.00	0	16.10	16.15	0	5,971	0.00%
2020/09/18	0	0.00	0.1	16.15	16.20	-0.1	6,000	0.00%
2020/09/17	0	0.00	1	16.10	16.15	-1	5,993	-0.02%
2020/09/14	0	0.00	0	16.00	16.00	0	5,984	0.00%
2020/09/07	0	0.00	20	16.33	16.10	-20	5,909	-0.34%
2020/09/04	0	0.00	62	15.90	16.05	-62	5,732	-1.08%
2020/09/02	1	15.90	0	0.00	15.80	1	5,673	0.02%
2020/09/01	2	16.40	24	16.16	16.25	-22	5,642	-0.39%
2020/08/31	3	15.68	31	16.16	16.30	-28	5,566	-0.50%
2020/08/21	0	0.00	10	15.45	15.45	-10	5,342	-0.19%
2020/08/20	0	0.00	7	15.23	15.20	-7	5,304	-0.13%
2020/08/17	10	15.90	2	15.68	15.90	8	5,152	0.16%
2020/08/13	92	15.57	0	0.00	15.45	92	5,137	1.79%
2020/08/12	0	0.00	5	15.55	15.50	-5	5,119	-0.10%
2020/08/10	0	0.00	35	16.27	16.05	-35	4,924	-0.71%
2020/08/07	3	15.65	1	15.80	15.80	2	4,740	0.04%
2020/08/06	0	0.00	3	15.90	15.80	-3	4,474	-0.07%
2020/08/05	0	0.00	37	15.72	16.00	-37	4,323	-0.86%
2020/08/04	35	15.10	2	15.10	15.10	33	4,082	0.81%
2020/08/03	3	16.20	70	16.26	16.25	-67	3,927	-1.71%
2020/07/30	1	16.45	23	16.30	16.40	-22	3,516	-0.63%
2020/07/29	1	15.60	22	15.80	15.90	-21	3,308	-0.63%
2020/07/28	0	0.00	40	15.63	15.45	-40	3,208	-1.25%
2020/07/27	43	15.71	35	15.74	15.75	8	3,130	0.26%
2020/07/24	11	15.58	3	15.55	15.40	8	3,019	0.26%
2020/07/23	11	15.72	0	0.00	15.75	11	2,932	0.38%
2020/07/22	1	15.80	58	15.74	15.75	-57	2,821	-2.02%
2020/07/21	28	15.30	6.5	15.35	15.40	21.5	2,687	0.80%
2020/07/20	4	15.08	3	15.05	15.15	1	2,551	0.04%
2020/07/17	55	15.29	0	0.00	15.10	55	2,499	2.20%
2020/07/15	20	14.85	0	0.00	14.90	20	2,306	0.87%
2020/07/14	24	14.93	0	0.00	14.90	24	2,289	1.05%
2020/07/10	13	14.91	1	14.75	14.75	12	2,265	0.53%
2020/07/09	4	15.00	5	15.00	15.00	-1	2,215	-0.05%
2020/07/08	0	0.00	1	14.50	14.65	-1	2,028	-0.05%
2020/07/06	12	14.15	1	14.05	14.20	11	2,011	0.55%
2020/07/03	0	0.00	3	13.80	13.85	-3	1,936	-0.15%
2020/07/01	30	13.80	0	0.00	13.75	30	1,957	1.53%
2020/06/22	0	0.00	15	13.80	13.85	-15	2,128	-0.70%
2020/06/18	1	13.80	0	0.00	13.85	1	2,128	0.05%
2020/06/16	0	0.00	1	13.75	13.80	-1	2,083	-0.05%
2020/06/15	15	13.50	0	0.00	13.60	15	2,110	0.71%
2020/06/11	13	13.75	0	0.00	13.55	13	2,089	0.62%
2020/06/10	35	13.83	0	0.00	13.80	35	2,049	1.71%
2020/06/08	5	13.85	100	13.85	13.85	-95	2,133	-4.45%
2020/06/05	2	13.85	0	0.00	13.90	2	2,100	0.10%
2020/06/04	4	13.66	0	0.00	13.85	4	2,101	0.19%
2020/06/03	2	13.65	0	0.00	13.70	2	2,104	0.10%
2020/05/27	10	13.30	4	13.33	13.30	6	2,050	0.29%
2020/05/26	0	0.00	5	13.33	13.35	-5	2,059	-0.24%
2020/05/25	1	13.20	0	0.00	13.25	1	2,063	0.05%
2020/05/22	50	13.15	0	0.00	13.10	50	2,066	2.42%
2020/05/20	3	13.30	0	0.00	13.15	3	2,022	0.15%
2020/05/15	0	0.00	2	13.25	13.25	-2	1,975	-0.10%
2020/05/14	0	0.00	5	13.25	13.20	-5	1,963	-0.25%
2020/05/12	0	0.00	10	13.35	13.30	-10	1,952	-0.51%
2020/05/11	0	0.00	10	13.45	13.45	-10	1,941	-0.52%
2020/05/07	0	0.00	0.4	13.30	13.30	-0.4	1,954	-0.02%
2020/05/06	0	0.00	10	13.20	13.15	-10	1,963	-0.51%
2020/04/30	0	0.00	7	13.45	13.45	-7	1,997	-0.35%
2020/04/29	0	0.00	2	13.18	13.20	-2	1,993	-0.10%
2020/04/28	10	13.00	1	13.00	13.05	9	1,975	0.46%
2020/04/27	1	12.90	0	0.00	12.95	1	1,996	0.05%
2020/04/16	0	0.00	1	12.85	12.95	-1	1,978	-0.05%
2020/04/09	4	12.58	70	12.55	12.60	-66	1,930	-3.42%
2020/04/07	71	12.75	0	0.00	12.75	71	1,849	3.84%
2020/04/06	9	12.69	0	0.00	12.70	9	1,828	0.49%
2020/04/01	42	12.79	0	0.00	12.85	42	1,792	2.34%
2020/03/31	20	13.10	0	0.00	13.00	20	1,762	1.13%
2020/03/30	30	12.54	2	12.30	12.80	28	1,699	1.65%
2020/03/27	1	12.55	0	0.00	12.55	1	1,630	0.06%
2020/03/26	5	11.45	0	0.00	11.45	5	1,560	0.32%
2020/03/25	5	11.50	0	0.00	11.50	5	1,587	0.32%
2020/03/24	5	11.30	3	11.30	11.30	2	1,588	0.13%
2020/03/20	0	0.00	1	11.25	11.25	-1	1,619	-0.06%
2020/03/18	1	11.30	0	0.00	11.20	1	1,586	0.06%
2020/03/17	5	11.40	0	0.00	11.30	5	1,619	0.31%
2020/03/16	2	11.60	0	0.00	11.60	2	1,623	0.12%
2020/03/13	1	12.00	1	11.85	12.00	0	1,610	0.00%
2020/03/12	0	0.00	3	12.65	12.50	-3	1,582	-0.19%
2020/03/09	0	0.00	20	13.15	13.20	-20	1,494	-1.34%
2020/03/06	0	0.00	60	13.65	13.60	-60	1,447	-4.15%
2020/03/04	0	0.00	6	13.65	13.75	-6	1,438	-0.42%
2020/03/02	5	13.55	0	0.00	13.70	5	1,433	0.35%
2020/02/27	0	0.00	3	13.80	13.80	-3	1,416	-0.21%
2020/02/21	0	0.00	30	13.95	14.00	-30	1,376	-2.18%
2020/02/20	20	14.03	0	0.00	14.00	20	1,377	1.45%
2020/02/18	10	13.90	0	0.00	13.95	10	1,373	0.73%
2020/02/11	1	13.95	0	0.00	14.05	1	1,413	0.07%
2020/02/10	2	13.90	0	0.00	13.95	2	1,445	0.14%
2020/02/04	25	14.17	2	14.20	14.20	23	1,473	1.56%
2020/02/03	1	13.90	0	0.00	13.90	1	1,437	0.07%
2020/01/30	0	0.00	20	14.45	14.05	-20	1,385	-1.44%
2020/01/20	0	0.00	3	14.80	14.80	-3	1,329	-0.23%
2020/01/14	1	14.70	5	14.80	14.75	-4	1,284	-0.31%
2020/01/06	16	14.75	0	0.00	14.75	16	1,233	1.30%
2020/01/03	0	0.00	10	14.88	14.90	-10	1,216	-0.82%
2020/01/02	0	0.00	5	14.80	14.75	-5	1,193	-0.42%
2019/12/31	5	14.45	0	0.00	14.45	5	1,145	0.44%
2019/12/30	10	14.35	0	0.00	14.40	10	1,133	0.88%
2019/12/26	0	0.00	1	14.40	14.35	-1	1,129	-0.09%
2019/12/25	0	0.00	1	14.35	14.40	-1	1,124	-0.09%
2019/12/23	10	14.35	0	0.00	14.45	10	1,126	0.89%
2019/12/20	21	14.26	0	0.00	14.25	21	1,110	1.89%
2019/12/18	0	0.00	5	14.55	14.50	-5	1,057	-0.47%
2019/12/17	0	0.00	3	14.40	14.50	-3	1,032	-0.29%
2019/12/16	10	14.40	0	0.00	14.40	10	1,015	0.98%
2019/12/13	25	14.40	4	14.40	14.40	21	1,012	2.07%
2019/12/12	2	14.40	45	14.37	14.35	-43	999	-4.30%
2019/12/11	0	0.00	20	14.13	14.20	-20	959	-2.09%
2019/12/09	35	14.04	5	14.05	14.05	30	970	3.09%
2019/12/03	1	13.75	0	0.00	13.80	1	1,001	0.10%
2019/12/02	0	0.00	10	13.80	13.80	-10	1,008	-0.99%
2019/11/28	0	0.00	1	13.85	13.85	-1	1,000	-0.10%
2019/11/25	0	0.00	15	13.90	13.95	-15	979	-1.53%
2019/11/21	30	13.75	0	0.00	13.75	30	969	3.10%
2019/11/20	0	0.00	0.1	13.85	13.85	-0.1	969	-0.01%
2019/11/19	0	0.00	5	13.80	13.75	-5	968	-0.52%
2019/11/15	0	0.00	2	13.70	13.75	-2	967	-0.21%
2019/11/14	35	13.70	0	0.00	13.65	35	980	3.57%
2019/11/13	40	13.65	3.3	13.70	13.65	36.7	991	3.70%
2019/11/12	15	13.80	5	13.80	13.80	10	992	1.01%
2019/11/08	20	13.90	10	13.88	13.90	10	975	1.02%
2019/11/07	10	13.80	15	13.84	13.80	-5	960	-0.52%
2019/11/06	4.6	13.75	32	13.71	13.75	-27.4	952	-2.87%
2019/10/29	5	13.15	0	0.00	13.15	5	889	0.56%
2019/10/16	0	0.00	2	13.30	13.30	-2	1,006	-0.20%
2019/10/14	0	0.00	4	13.18	13.30	-4	1,059	-0.38%
2019/10/09	10.2	13.05	0	0.00	12.95	10.2	1,083	0.94%
2019/10/08	10	13.05	0	0.00	13.10	10	1,099	0.91%
2019/10/04	5	13.00	0	0.00	12.95	5	1,127	0.44%
2019/10/01	0.8	13.05	0	0.00	13.05	0.8	1,139	0.07%
2019/09/26	10	13.15	0	0.00	13.10	10	1,137	0.88%
2019/09/24	10	13.15	0	0.00	13.15	10	1,156	0.86%
2019/09/23	15	13.27	0	0.00	13.20	15	1,153	1.30%
2019/09/19	5	13.25	0	0.00	13.25	5	1,150	0.43%
2019/09/18	40	13.30	0	0.00	13.25	40	1,151	3.47%
2019/09/17	0.7	13.30	0	0.00	13.20	0.7	1,148	0.06%
2019/09/12	1	13.30	1	13.35	13.40	0	1,187	0.00%
2019/08/28	1	12.60	0	0.00	12.75	1	1,222	0.08%
2019/08/27	5	12.55	0	0.00	12.55	5	1,231	0.41%
2019/08/16	5	12.45	0	0.00	12.60	5	1,333	0.38%
2019/08/08	0	0.00	1	12.50	12.60	-1	1,311	-0.08%
2019/08/07	0	0.00	3	12.35	12.40	-3	1,294	-0.23%
2019/08/05	5	12.40	0	0.00	12.45	5	1,295	0.39%
2019/08/02	5	12.45	0	0.00	12.50	5	1,307	0.38%
2019/07/19	0	0.00	5	13.05	13.10	-5	1,512	-0.33%
2019/07/18	5	13.00	0	0.00	13.15	5	1,569	0.32%
2019/07/15	1	13.80	0	0.00	13.75	1	1,678	0.06%
2019/07/11	0	0.00	5	13.85	13.80	-5	1,744	-0.29%
2019/07/10	1	13.80	0	0.00	13.85	1	1,765	0.06%
2019/07/01	0	0.00	1	13.75	13.80	-1	1,784	-0.06%
2019/06/21	0	0.00	2	13.65	13.40	-2	1,767	-0.11%
2019/06/18	5	13.50	0	0.00	13.55	5	1,714	0.29%
2019/06/10	0	0.00	1	13.50	13.50	-1	1,683	-0.06%
2019/06/03	3	13.50	0	0.00	13.50	3	1,670	0.18%
2019/05/23	0.1	13.50	0	0.00	13.40	0.1	1,586	0.01%
2019/05/21	1	13.40	0	0.00	13.45	1	1,592	0.06%
2019/05/09	0	0.00	1	13.45	13.40	-1	1,543	-0.06%
2019/04/29	5	13.20	0	0.00	13.25	5	1,450	0.34%
2019/04/25	3	12.78	0	0.00	12.70	3	1,407	0.21%
2019/04/19	2	13.20	0	0.00	13.25	2	1,079	0.19%
2019/04/18	7	13.51	0	0.00	13.40	7	1,042	0.67%
2019/04/17	1	13.55	0	0.00	13.60	1	966	0.10%
2019/04/16	4	13.88	0	0.00	13.85	4	928	0.43%
2019/04/10	0	0.00	5	14.20	14.20	-5	1,026	-0.49%
2019/04/08	0	0.00	10	14.18	14.20	-10	1,012	-0.99%
2019/04/03	0	0.00	5	14.05	14.00	-5	994	-0.50%
2019/04/02	0	0.00	5	14.00	14.00	-5	999	-0.50%
2019/03/27	0	0.00	10	14.03	14.05	-10	1,140	-0.88%
2019/03/26	0	0.00	5	14.00	14.00	-5	1,245	-0.40%
2019/03/22	0	0.00	5	14.05	14.10	-5	1,301	-0.38%
2019/03/20	0	0.00	5	13.90	13.95	-5	1,264	-0.40%
2019/03/19	0	0.00	5	13.90	13.85	-5	1,247	-0.40%
2019/03/18	0	0.00	15	13.83	13.90	-15	1,235	-1.21%
2019/03/15	0	0.00	5	13.60	13.65	-5	1,213	-0.41%
2019/02/14	0	0.00	0.2	13.35	13.45	-0.2	1,097	-0.02%
2019/01/16	0	0.00	1	12.90	12.90	-1	1,016	-0.10%
2019/01/11	3	12.80	0	0.00	12.80	3	1,012	0.30%
2019/01/07	0	0.00	2	12.35	12.50	-2	978	-0.20%
2019/01/02	0	0.00	1	11.90	11.85	-1	930	-0.11%
2018/12/26	5	11.30	0	0.00	11.30	5	869	0.57%
2018/12/24	10	11.25	0	0.00	11.25	10	860	1.16%
2018/12/21	13	10.92	0	0.00	11.00	13	863	1.50%
2018/12/19	7	11.51	0	0.00	11.35	7	706	0.99%
2018/10/30	0	0.00	2	12.40	12.30	-2	744	-0.27%
2018/10/26	4	12.20	0	0.00	12.30	4	758	0.53%
2018/10/19	3	12.80	0	0.00	12.80	3	745	0.40%
2018/10/17	3	13.27	0	0.00	13.30	3	865	0.35%
2018/09/28	0	0.00	3	14.37	14.40	-3	939	-0.32%
2018/09/25	1	14.35	0	0.00	14.30	1	963	0.10%
2018/09/20	0	0.00	2	14.30	14.25	-2	954	-0.21%
2018/09/18	0.1	14.15	0	0.00	14.15	0.1	936	0.01%
2018/09/13	0	0.00	5	14.00	14.00	-5	946	-0.53%
2018/08/30	0	0.00	0.3	14.00	13.95	-0.3	1,112	-0.03%
2018/08/23	0	0.00	1	13.85	13.95	-1	1,142	-0.09%
2018/08/14	2	13.95	0	0.00	14.00	2	1,188	0.17%
2018/08/08	0	0.00	1	14.20	14.10	-1	1,183	-0.08%
2018/08/06	1	14.00	0	0.00	14.00	1	1,159	0.09%
2018/08/01	1	14.00	0	0.00	14.05	1	1,224	0.08%
2018/07/25	2	13.95	3	14.03	14.00	-1	1,223	-0.08%
2018/07/24	5	14.97	0	0.00	15.00	5	1,168	0.43%
2018/07/20	1	14.90	0	0.00	14.95	1	1,047	0.10%
2018/07/02	2	14.85	0	0.00	14.85	2	1,062	0.19%
2018/06/28	0.1	14.75	0	0.00	14.75	0.1	1,058	0.01%
2018/06/14	0	0.00	0	14.85	14.95	0	1,023	0.00%
2018/06/07	0	0.00	1	14.85	14.95	-1	987	-0.10%
2018/05/10	1	14.45	0	0.00	14.50	1	1,142	0.09%
2018/04/20	0	0.00	1	14.70	14.75	-1	1,335	-0.07%
2018/04/17	0	0.00	5	14.70	14.65	-5	1,390	-0.36%
2018/04/12	0	0.00	18	14.80	14.85	-18	1,481	-1.22%
2018/04/11	3	14.85	0	0.00	14.80	3	1,477	0.20%
2018/03/28	11	14.65	0	0.00	14.65	11	1,487	0.74%
2018/03/27	1	14.55	0	0.00	14.60	1	1,484	0.07%
2018/03/23	2	14.30	0	0.00	14.30	2	1,460	0.14%
2018/03/22	2	14.50	0	0.00	14.50	2	1,456	0.14%
2018/03/20	1	14.50	0	0.00	14.50	1	1,503	0.07%
2018/03/16	0	0.00	8	14.50	14.90	-8	1,592	-0.50%
2018/03/14	10	14.40	10	14.50	14.50	0	1,591	0.00%
2018/03/12	2	14.35	0	0.00	14.45	2	1,688	0.12%
2018/03/08	0	0.00	4	14.40	14.40	-4	1,886	-0.21%
2018/02/27	1	14.75	0	0.00	14.75	1	2,270	0.04%
2018/02/12	10	14.30	0	0.00	14.35	10	2,356	0.42%
2018/02/07	2	14.50	0	0.00	14.45	2	2,307	0.09%
2018/02/06	0	0.00	10	14.35	14.20	-10	2,270	-0.44%
2018/01/29	0	0.00	10	15.60	15.60	-10	2,181	-0.46%
2018/01/24	6	15.35	10	15.28	15.30	-4	2,082	-0.19%
2018/01/22	0	0.00	0.1	15.30	15.40	-0.1	2,055	-0.01%
2018/01/19	0	0.00	30	15.35	15.30	-30	2,037	-1.47%
2018/01/18	0	0.00	3	15.30	15.25	-3	1,996	-0.15%
2018/01/12	2	14.95	0	0.00	15.00	2	1,860	0.11%
2018/01/11	1	14.90	0	0.00	14.90	1	1,842	0.05%
2018/01/08	1	14.75	0	0.00	14.90	1	1,776	0.06%
2018/01/05	1	14.70	0	0.00	14.70	1	1,733	0.06%