新美齊 (2442)-第一金-路竹券商分點個股進出

台股 » 個股 » 新美齊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新美齊

(2442)

可現股當沖

股價
33.00
漲跌
▲0.20
漲幅
+0.61%
成交量
4,396張
產業
上市營建類股
159人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

新美齊 (2442)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	35	33.44	25	33.88	33.00	10	4,091	0.24%
2024/05/30	15.5	33.27	10	33.95	32.80	5.5	4,057	0.14%
2024/05/29	40	32.81	20	33.45	33.85	20	4,023	0.50%
2024/05/28	6.1	33.08	30	33.27	33.40	-24	3,998	-0.60%
2024/05/27	0	0.00	18	32.25	32.45	-18	3,982	-0.45%
2024/05/24	30	31.30	30	31.51	31.80	0	3,967	0.00%
2024/05/23	3	30.95	0	0.00	31.15	3	3,946	0.08%
2024/05/22	18	31.60	0	0.00	32.55	18	3,883	0.46%
2024/05/21	75.5	31.73	0	0.00	31.90	75.5	3,821	1.98%
2024/05/20	0	0.00	11	33.35	34.20	-11	3,634	-0.30%
2024/05/17	15	31.00	233	32.03	32.55	-218	3,274	-6.66%	大賣/鉅額交易
2024/05/16	15	29.85	15	30.30	29.60	0	3,166	0.00%
2024/05/15	2	29.25	5	29.50	29.20	-3	3,119	-0.10%
2024/05/10	0	0.00	5	27.90	27.90	-5	3,124	-0.16%
2024/05/09	0	0.00	2	28.18	28.20	-2	3,159	-0.06%
2024/05/08	0	0.00	0	29.65	28.80	0	3,118	0.00%
2024/05/07	42	30.43	2	30.10	29.85	40	3,091	1.29%
2024/05/03	0	0.00	1	32.15	32.30	-1	2,982	-0.03%
2024/05/02	1	31.60	3	32.10	32.25	-2	2,933	-0.07%
2024/04/30	25	30.83	0	0.00	31.25	25	2,864	0.87%
2024/04/29	1	32.60	7	32.94	32.75	-6	2,770	-0.22%
2024/04/26	3	30.65	42	31.27	31.20	-39	2,600	-1.50%
2024/04/25	0	0.00	5	30.00	29.85	-5	2,494	-0.20%
2024/04/24	0	0.00	1	29.30	29.60	-1	2,440	-0.04%
2024/04/23	2.3	28.09	41	29.06	29.15	-38.7	2,325	-1.66%
2024/04/22	0.5	28.10	12	28.12	27.50	-11.5	2,151	-0.53%
2024/04/19	53.2	27.41	1	27.75	27.40	52.2	2,089	2.50%
2024/04/18	0	0.00	61	28.29	28.50	-61	2,054	-2.97%
2024/04/17	7	25.85	0	0.00	26.60	7	2,018	0.35%
2024/04/16	12	25.99	0	26.30	25.85	12	2,023	0.59%
2024/04/11	1	27.25	0	0.00	27.05	1	2,012	0.05%
2024/03/28	6	26.83	0	0.00	26.80	6	2,110	0.28%
2024/03/27	5	27.70	0	0.00	27.85	5	2,089	0.24%
2024/03/25	0	27.40	0	0.00	27.40	0	2,138	0.00%
2024/03/22	5	26.50	0	0.00	27.15	5	2,173	0.23%
2024/03/20	8	26.35	4	26.36	26.50	4	2,183	0.18%
2024/03/18	0	0.00	35	27.30	27.35	-35	2,161	-1.62%
2024/03/15	4	27.53	0	0.00	27.30	4	2,171	0.18%
2024/03/14	0	0.00	10	28.35	28.20	-10	2,155	-0.46%
2024/03/13	40	28.36	0	0.00	27.90	40	2,138	1.87%
2024/03/12	0	0.00	46	29.17	29.20	-46	2,078	-2.21%
2024/03/11	6	28.42	11	27.65	28.35	-5	2,045	-0.24%
2024/03/08	0	0.00	15	27.87	27.75	-15	2,033	-0.74%
2024/03/05	20	26.70	0	0.00	26.40	20	1,942	1.03%
2024/03/01	20	27.35	0	0.00	26.65	20	2,143	0.93%
2024/02/29	0	0.00	5	27.33	27.30	-5	2,137	-0.23%
2024/02/27	5	26.84	0.1	26.85	27.15	4.9	2,147	0.23%
2024/02/26	8	26.10	0	0.00	26.65	8	2,189	0.37%
2024/02/22	8	25.95	0	0.00	26.15	8	2,370	0.34%
2024/02/20	14	26.30	0	0.00	26.45	14	2,389	0.59%
2024/02/02	32	26.26	0	25.95	25.95	32	2,323	1.38%
2024/02/01	0	0.00	32	27.19	27.20	-32	2,252	-1.42%
2024/01/31	0	0.00	1	26.00	26.00	-1	2,193	-0.05%
2024/01/30	0	25.60	0	0.00	25.60	0	2,170	0.00%
2024/01/25	0	0.00	1	24.50	24.45	-1	2,105	-0.05%
2024/01/24	0	0.00	5	24.40	24.45	-5	2,111	-0.24%
2024/01/19	0	0.00	0.1	23.65	23.65	-0.1	2,124	0.00%
2024/01/18	0	0.00	0.1	23.50	23.55	-0.1	2,122	-0.01%
2024/01/12	5	23.85	0	0.00	23.85	5	2,111	0.24%
2024/01/11	0	25.20	0	0.00	24.35	0	2,085	0.00%
2024/01/10	4	24.53	0	0.00	24.15	4	2,029	0.20%
2024/01/09	10	24.55	0	0.00	24.80	10	2,025	0.49%
2024/01/08	4	25.55	0	0.00	25.25	4	1,994	0.20%
2024/01/05	0.1	25.20	11	25.63	25.55	-10.9	1,994	-0.55%
2024/01/04	0	0.00	5	25.00	25.00	-5	1,984	-0.25%
2024/01/02	0	0.00	15.1	25.20	25.15	-15.1	2,333	-0.65%
2023/12/29	0	0.00	5	24.85	24.70	-5	2,449	-0.20%
2023/12/28	25	24.55	0	0.00	24.70	25	2,493	1.00%
2023/12/27	11	24.90	0	0.00	25.00	11	2,544	0.43%
2023/12/26	4	25.18	40	25.24	25.20	-36	2,558	-1.41%
2023/12/25	4.1	24.56	7	24.73	24.75	-2.9	2,523	-0.11%
2023/12/21	0	0.00	9	23.75	23.60	-9	2,529	-0.36%
2023/12/20	4	23.95	0	0.00	23.55	4	2,510	0.16%
2023/12/19	3	23.75	0	0.00	24.95	3	2,435	0.12%
2023/12/15	0	0.00	8	24.04	23.80	-8	2,376	-0.34%
2023/12/14	1	23.40	0	0.00	23.45	1	2,340	0.04%
2023/12/12	0	0.00	5	23.30	23.40	-5	2,314	-0.22%
2023/11/29	1	24.55	0	23.70	23.45	1	2,246	0.04%
2023/11/28	1	23.75	2	24.03	25.05	-1	2,119	-0.05%
2023/11/27	1	23.20	0	0.00	23.30	1	2,011	0.05%
2023/11/22	25	23.38	25.1	23.50	22.95	-0.1	1,846	0.00%
2023/11/17	0	0.00	4	20.65	20.85	-4	1,629	-0.25%
2023/11/16	0	0.00	1	20.50	20.70	-1	1,632	-0.06%
2023/11/13	1	19.40	0	0.00	19.40	1	1,666	0.06%
2023/11/02	0	0.00	1	19.45	19.40	-1	1,791	-0.06%
2023/10/31	0.1	19.35	0	0.00	19.20	0.1	1,831	0.01%
2023/10/27	0	0.00	1	19.45	19.45	-1	1,839	-0.06%
2023/10/24	0	0.00	2	19.75	19.65	-2	1,838	-0.11%
2023/10/20	10	19.53	3	19.57	19.60	7	1,841	0.38%
2023/10/17	5	19.87	0	0.00	19.80	5	1,832	0.27%
2023/10/13	0	0.00	5	20.52	20.45	-5	1,847	-0.27%
2023/10/11	2	19.85	30	19.70	19.75	-28	1,811	-1.55%
2023/10/06	33	21.44	0.7	20.14	20.10	32.3	1,756	1.84%
2023/10/05	2	21.60	6.2	21.73	22.30	-4.2	1,462	-0.29%
2023/10/04	11	20.11	7	20.08	20.30	4	1,334	0.30%
2023/10/03	11.6	19.84	5	19.85	19.85	6.6	1,287	0.51%
2023/10/02	0.1	19.85	1.6	19.70	19.75	-1.5	1,228	-0.12%
2023/09/28	3	19.42	1	19.45	19.25	2	1,194	0.17%
2023/09/27	6.3	19.28	0	0.00	19.35	6.3	1,169	0.54%
2023/09/14	10	18.40	0	0.00	18.55	10	1,212	0.82%
2023/09/12	9	18.20	0	0.00	18.25	9	1,217	0.74%
2023/09/11	23	18.11	0	0.00	18.15	23	1,233	1.86%
2023/09/08	0	0.00	5	18.15	18.15	-5	1,255	-0.40%
2023/09/06	1	18.35	7	18.40	18.35	-6	1,394	-0.43%
2023/09/04	3	17.90	0	0.00	18.35	3	1,459	0.21%
2023/09/01	53	18.63	0	0.00	18.45	53	1,502	3.53%
2023/08/31	14	18.72	0	0.00	18.80	14	1,533	0.91%
2023/08/30	10	18.55	4	18.45	18.55	6	1,579	0.38%
2023/08/28	39	18.54	0	0.00	18.25	39	1,666	2.34%
2023/08/25	17	18.85	0	0.00	18.85	17	1,700	1.00%
2023/08/23	108	18.56	0	0.00	18.45	108	1,851	5.83%	大買/鉅額交易
2023/08/22	13	18.93	0	0.00	18.55	13	1,948	0.67%
2023/08/21	29	19.26	5	19.20	19.30	24	2,037	1.18%
2023/08/18	47	19.13	7.1	19.54	19.00	39.9	2,318	1.72%
2023/08/17	2.2	19.30	2	19.15	19.20	0.2	2,828	0.01%
2023/08/16	3	18.50	2	19.18	19.20	1	3,178	0.03%
2023/08/14	25	18.14	0	0.00	18.10	25	3,341	0.75%
2023/08/10	2	18.20	0	0.00	18.10	2	3,406	0.06%
2023/08/09	1	18.35	0	0.00	18.40	1	3,407	0.03%
2023/08/08	2	18.15	0	0.00	18.35	2	3,381	0.06%
2023/08/07	0	0.00	4	18.19	18.20	-4	3,391	-0.12%
2023/08/04	1	18.10	0	0.00	18.10	1	3,382	0.03%
2023/08/01	2	18.20	0	0.00	18.20	2	3,344	0.06%
2023/07/31	2	17.80	0	0.00	18.15	2	3,367	0.06%
2023/07/27	0	0.00	10	17.40	17.65	-10	3,349	-0.30%
2023/07/26	1	17.05	0	0.00	17.30	1	3,356	0.03%
2023/07/24	0	0.00	4	17.05	17.05	-4	3,379	-0.12%
2023/07/20	2	17.55	0	0.00	17.45	2	3,395	0.06%
2023/07/19	0	0.00	5	17.09	17.25	-5	3,393	-0.15%
2023/07/18	1	17.20	0	0.00	17.05	1	3,415	0.03%
2023/07/07	10	17.64	0	0.00	17.70	10	3,514	0.28%
2023/07/06	0	0.00	3	18.18	17.90	-3	3,526	-0.09%
2023/06/29	0	0.00	1	18.00	18.00	-1	3,628	-0.03%
2023/06/27	7	18.25	0	0.00	17.95	7	3,641	0.19%
2023/06/20	0	0.00	2	18.30	18.30	-2	3,621	-0.06%
2023/06/19	0	0.00	5	18.23	18.20	-5	3,642	-0.14%
2023/06/16	3	18.50	1	18.10	18.15	2	3,669	0.05%
2023/06/15	0	0.00	2	18.50	18.50	-2	3,650	-0.05%
2023/06/14	5	18.40	0.1	18.40	18.35	4.9	3,690	0.13%
2023/06/07	0	0.00	9	18.84	18.80	-9	3,534	-0.25%
2023/06/06	1	18.40	1	18.75	18.40	0	3,480	0.00%
2023/06/05	0	0.00	5	18.25	18.35	-5	3,440	-0.15%
2023/05/30	5	17.65	0	0.00	17.65	5	3,361	0.15%
2023/05/26	10	17.45	0	0.00	17.30	10	3,227	0.31%
2023/05/25	27	17.66	0	17.80	17.60	27	3,120	0.86%
2023/05/24	9	18.52	8.1	18.07	18.00	0.9	3,007	0.03%
2023/05/23	9	19.34	3	18.62	18.70	6	2,717	0.22%
2023/05/22	0.1	20.05	25	20.05	20.05	-25	2,161	-1.15%
2023/05/19	8	17.78	44	18.05	18.25	-36	1,784	-2.02%
2023/05/18	1	16.55	0	0.00	16.60	1	1,577	0.06%
2023/05/17	1	16.40	0	0.00	16.55	1	1,544	0.06%
2023/05/10	0	0.00	10	16.00	15.95	-10	1,399	-0.71%
2023/05/09	0	0.00	5	15.75	16.00	-5	1,396	-0.36%
2023/05/08	0	0.00	10	16.00	16.05	-10	1,379	-0.72%
2023/04/25	0	0.00	50	15.79	15.70	-50	1,286	-3.89%
2023/04/21	0	0.00	20	15.90	16.00	-20	1,262	-1.58%
2023/04/18	0	0.00	1	16.15	16.15	-1	1,202	-0.08%
2023/04/17	1	16.00	0	0.00	16.10	1	1,188	0.08%
2023/04/12	5	16.95	1	16.85	16.90	4	1,055	0.38%
2023/04/06	1	16.25	10	15.60	16.40	-9	922	-0.97%
2023/03/31	0	0.00	10	15.15	15.45	-10	855	-1.17%
2023/03/27	1	15.30	0	0.00	15.20	1	793	0.13%
2023/03/21	0	0.00	3.2	15.20	15.10	-3.2	740	-0.43%
2023/03/09	0	0.00	10	14.20	14.25	-10	686	-1.46%
2023/03/07	0	0.00	0.9	14.25	14.35	-0.9	682	-0.14%
2023/03/06	10	14.25	28.3	14.30	14.20	-18.3	691	-2.64%
2023/03/03	10	14.10	12	13.98	13.95	-2	680	-0.29%
2023/02/15	0	12.95	0	0.00	12.95	0	594	0.00%
2023/02/08	0	13.05	0	0.00	13.05	0	602	0.00%
2023/02/07	0	13.15	0	0.00	13.05	0	598	0.00%
2023/02/03	0	13.20	0	13.10	13.10	0	594	-0.01%
2023/02/02	0	0.00	5	13.15	13.20	-5	594	-0.84%
2023/02/01	0	0.00	10	13.15	13.10	-10	597	-1.67%
2023/01/13	3	12.77	1	12.70	12.70	2	594	0.34%
2022/12/30	0	0.00	10	13.15	13.25	-10	584	-1.71%
2022/12/29	0	0.00	10	13.00	13.10	-10	583	-1.71%
2022/12/27	1	13.20	0	0.00	13.20	1	585	0.17%
2022/12/19	0	0.00	1	13.10	13.05	-1	594	-0.17%
2022/12/14	0	0.00	2	13.70	13.75	-2	583	-0.34%
2022/12/09	4	13.78	0	0.00	13.70	4	575	0.70%
2022/12/05	0	0.00	1	13.75	13.75	-1	540	-0.18%
2022/12/02	0	0.00	5	13.33	13.40	-5	493	-1.01%
2022/11/30	0	0.00	0.6	13.10	13.15	-0.6	464	-0.12%
2022/11/29	14	13.10	0	0.00	13.10	14	453	3.09%
2022/11/28	0	0.00	4.4	13.09	13.10	-4.4	437	-1.00%
2022/11/25	0	0.00	19	12.68	12.70	-19	408	-4.66%
2022/11/08	10	12.25	0	0.00	12.20	10	416	2.40%
2022/11/03	10	12.15	0	0.00	12.20	10	423	2.36%
2022/11/02	5	12.25	0	0.00	12.20	5	447	1.12%
2022/10/27	10	12.15	0	0.00	12.20	10	447	2.23%
2022/10/12	0	0.00	10	12.25	12.30	-10	424	-2.35%
2022/10/11	0	0.00	12	12.25	12.25	-12	424	-2.83%
2022/09/30	0	0.00	1	12.51	12.55	-1	437	-0.22%
2022/09/28	0	0.00	48	12.35	12.30	-48	443	-10.83%
2022/09/21	0	0.00	5	13.00	12.80	-5	465	-1.07%
2022/09/19	0	0.00	20	12.90	12.90	-20	452	-4.42%
2022/09/15	0	0.00	74	12.91	12.95	-74	460	-16.07%
2022/09/14	10	12.80	0	0.00	12.80	10	461	2.17%
2022/09/13	0	0.00	5	12.80	12.80	-5	463	-1.08%
2022/09/06	5	12.20	0	0.00	12.05	5	470	1.06%
2022/09/02	2	12.15	0	0.00	12.25	2	490	0.41%
2022/08/29	5	12.49	0	0.00	12.40	5	586	0.85%
2022/08/26	40	13.10	0	0.00	13.10	40	579	6.90%
2022/08/19	2	12.85	0	0.00	12.90	2	562	0.36%
2022/08/18	16	12.85	0	0.00	12.90	16	569	2.81%
2022/08/17	11	12.90	2	13.00	12.85	9	570	1.58%
2022/08/11	2	12.40	0	0.00	12.55	2	586	0.34%
2022/08/10	5	12.40	0	0.00	12.45	5	589	0.85%
2022/08/01	0	0.00	6	11.60	11.65	-6	764	-0.79%
2022/07/28	2	11.40	0	0.00	11.40	2	815	0.25%
2022/07/20	10	11.50	0	0.00	11.40	10	896	1.12%
2022/07/19	0	0.00	1	11.45	11.50	-1	924	-0.11%
2022/07/18	0	0.00	16	11.33	11.40	-16	944	-1.69%
2022/07/15	0	0.00	7.1	11.25	11.25	-7.1	972	-0.73%
2022/07/14	0	0.00	9	11.48	11.45	-9	1,106	-0.81%
2022/07/13	0	0.00	17	11.29	11.30	-17	1,132	-1.50%
2022/06/28	14	12.40	0	0.00	12.40	14	1,890	0.74%
2022/06/22	0	0.00	10	12.52	12.35	-10	1,925	-0.52%
2022/06/21	3	12.55	0	0.00	12.70	3	1,944	0.15%
2022/06/17	10	12.60	0	0.00	12.60	10	1,945	0.51%
2022/06/14	1	12.80	0	0.00	12.95	1	1,962	0.05%
2022/06/10	3	13.25	0	0.00	13.15	3	1,961	0.15%
2022/05/23	2	13.15	0	0.00	13.15	2	2,108	0.09%
2022/05/19	21	12.60	0	0.00	12.65	21	2,146	0.98%
2022/05/18	3	12.65	0	0.00	12.80	3	2,191	0.14%
2022/05/13	0	0.00	1	12.70	12.80	-1	2,335	-0.04%
2022/05/12	19	13.10	0	0.00	12.80	19	2,318	0.82%
2022/05/10	31	13.50	9	13.40	13.55	22	2,297	0.96%
2022/05/09	3	13.75	0	0.00	13.65	3	2,351	0.13%
2022/05/05	0	0.00	3	13.85	13.85	-3	2,377	-0.13%
2022/04/28	0	0.00	5	13.80	13.75	-5	2,421	-0.21%
2022/04/27	5	13.45	0	0.00	13.80	5	2,437	0.21%
2022/04/26	0	0.00	6	13.75	13.85	-6	2,432	-0.25%
2022/04/25	6	13.53	0	0.00	13.45	6	2,454	0.24%
2022/04/22	10	14.10	20	13.95	13.90	-10	2,443	-0.41%
2022/04/21	0	0.00	10.7	14.04	14.00	-10.7	2,464	-0.44%
2022/04/20	11	14.01	7	14.07	13.90	4	2,447	0.16%
2022/04/19	5	13.40	5	13.55	13.60	0	2,336	0.00%
2022/04/18	5	13.10	0	0.00	13.40	5	2,364	0.21%
2022/04/15	3	13.22	0	0.00	13.30	3	2,361	0.13%
2022/04/14	37	14.01	32	13.80	13.50	5	2,352	0.21%
2022/04/08	8	13.65	0	0.00	13.65	8	1,900	0.42%
2022/04/07	2	13.65	0	0.00	13.50	2	1,995	0.10%
2022/04/06	1	13.95	10	13.88	14.00	-9	2,079	-0.43%
2022/04/01	1	13.70	5	13.75	13.75	-4	2,536	-0.16%
2022/03/30	1	13.70	0	0.00	13.65	1	3,665	0.03%
2022/03/25	10	13.63	0	0.00	13.70	10	3,704	0.27%
2022/03/23	10	13.45	1	13.45	13.50	9	3,749	0.24%
2022/03/18	32	13.00	0	0.00	13.15	32	3,963	0.81%
2022/03/17	5	13.20	0	0.00	13.20	5	4,204	0.12%
2022/03/14	4	13.35	0	13.40	13.40	4	4,653	0.09%
2022/03/07	0	0.00	22	13.35	13.25	-22	5,648	-0.39%
2022/02/25	0	0.00	23	13.89	13.90	-23	5,645	-0.41%
2022/02/24	3	13.55	50	13.65	13.35	-47	5,612	-0.84%
2022/02/22	22	13.51	3	13.75	13.80	19	5,575	0.34%
2022/02/21	4	13.70	0	0.00	13.80	4	5,544	0.07%
2022/02/18	0	0.00	1	13.70	13.80	-1	5,541	-0.02%
2022/02/17	15	13.78	14	13.91	13.60	1	5,508	0.02%
2022/02/16	5	13.60	4	13.60	13.75	1	5,440	0.02%
2022/02/15	35	13.55	12	13.48	13.45	23	5,392	0.43%
2022/02/14	66	13.31	1	13.25	13.30	65	5,371	1.21%
2022/02/10	0	0.00	0.8	13.35	13.45	-0.8	5,391	-0.02%
2022/02/09	0	0.00	1	13.45	13.50	-1	5,374	-0.02%
2022/02/08	0	0.00	5	13.29	13.40	-5	5,349	-0.09%
2022/01/26	0	0.00	50	12.30	12.35	-50	5,311	-0.94%
2022/01/25	0	0.00	2	12.25	12.15	-2	5,319	-0.04%
2022/01/21	1	12.55	8	12.60	12.40	-7	5,374	-0.13%
2022/01/20	0	0.00	52	12.70	12.65	-52	5,365	-0.97%
2022/01/19	40	12.50	0	0.00	12.45	40	5,359	0.75%
2022/01/18	10	12.65	1	12.60	12.60	9	5,362	0.17%
2022/01/17	10	12.40	15	12.25	12.35	-5	5,334	-0.09%
2022/01/14	0	0.00	15	11.95	11.95	-15	5,333	-0.28%
2022/01/10	10.2	12.80	5	12.95	12.80	5.2	5,319	0.10%
2022/01/07	4	12.98	0	0.00	12.75	4	5,319	0.08%
2022/01/05	2	13.15	13	13.12	13.10	-11	5,345	-0.21%
2022/01/04	1	13.40	0.1	13.45	13.35	0.9	5,317	0.02%
2021/12/30	1	13.60	0	0.00	13.60	1	5,316	0.02%
2021/12/29	1	14.00	1	13.80	13.90	0	5,248	0.00%
2021/12/28	17.3	13.87	1	13.85	13.90	16.3	5,230	0.31%
2021/12/27	30.1	13.95	31	13.99	14.50	-1	4,821	-0.02%
2021/12/22	50	13.26	10	13.10	13.05	40	3,830	1.04%
2021/12/21	5	13.05	5	13.05	13.10	0	3,868	0.00%
2021/12/20	50	13.25	1	13.10	13.05	49	4,022	1.22%
2021/12/15	0	0.00	15	13.61	13.50	-15	3,955	-0.38%
2021/12/14	5	13.55	1	13.60	13.50	4	3,896	0.10%
2021/12/13	11	14.14	5	13.95	13.90	6	3,823	0.16%
2021/12/10	1.1	12.98	5	13.35	13.50	-3.9	3,625	-0.11%
2021/12/09	0	0.00	2	13.45	13.15	-2	3,620	-0.06%
2021/12/08	4	13.01	6	13.10	13.30	-2	3,532	-0.06%
2021/12/07	96	13.32	12	13.13	13.00	84	3,342	2.51%
2021/12/06	6	12.45	13	12.50	12.50	-7	2,542	-0.28%
2021/12/03	0	0.00	10	11.40	11.40	-10	2,355	-0.42%
2021/12/02	10	11.25	0	0.00	11.25	10	2,360	0.42%
2021/12/01	3	11.30	0	0.00	11.35	3	2,361	0.13%
2021/11/30	5	11.30	0	0.00	11.25	5	2,390	0.21%
2021/11/26	25	11.39	10	11.40	11.45	15	2,464	0.61%
2021/11/23	0	0.00	2	11.55	11.55	-2	2,499	-0.08%
2021/11/18	0	0.00	12	11.79	11.80	-12	2,698	-0.44%
2021/11/17	12	11.60	0	0.00	11.60	12	2,698	0.44%
2021/11/16	0	0.00	11	11.50	11.55	-11	2,742	-0.40%
2021/11/15	11	11.79	0	0.00	11.65	11	2,786	0.39%
2021/11/12	0	0.00	5	11.85	11.75	-5	2,848	-0.18%
2021/11/05	0	0.00	2	11.85	11.80	-2	3,055	-0.07%
2021/11/04	0	0.00	5	11.95	11.80	-5	3,026	-0.17%
2021/10/28	0	0.00	37	11.85	11.75	-37	2,945	-1.26%
2021/10/27	10	11.60	0	0.00	11.75	10	2,930	0.34%
2021/10/20	7	11.16	0	0.00	11.15	7	3,202	0.22%
2021/10/19	13	11.28	0	0.00	11.35	13	3,307	0.39%
2021/10/18	7	11.20	0	0.00	11.30	7	3,310	0.21%
2021/10/15	2	11.15	0	0.00	11.15	2	3,365	0.06%
2021/10/14	0	0.00	0.4	11.05	11.10	-0.4	3,361	-0.01%
2021/10/13	0	0.00	3.4	11.29	11.30	-3.4	3,330	-0.10%
2021/10/08	0	0.00	1	12.30	12.25	-1	3,256	-0.03%
2021/10/07	0	0.00	10	12.10	12.45	-10	3,218	-0.31%
2021/10/06	10	11.95	0	0.00	11.85	10	3,178	0.31%
2021/10/04	3	12.40	9	12.15	12.20	-6	3,049	-0.20%
2021/10/01	9	11.85	0	0.00	11.80	9	2,977	0.30%
2021/09/27	0.9	12.20	2	12.15	12.30	-1.1	2,772	-0.04%
2021/09/14	10	11.75	10	11.95	12.00	0	2,439	0.00%
2021/09/13	0	0.00	10	11.80	11.80	-10	2,356	-0.42%
2021/09/08	0	0.00	8	10.98	11.00	-8	2,257	-0.35%
2021/09/06	0	0.00	10	11.70	11.40	-10	2,234	-0.45%
2021/09/03	2	11.58	2	11.35	11.60	0	2,219	0.00%
2021/09/02	1	11.80	2	11.50	11.35	-1	2,186	-0.05%
2021/08/31	2	11.40	0	0.00	11.50	2	2,097	0.10%
2021/08/30	12	11.48	0	0.00	11.50	12	2,091	0.57%
2021/08/20	0	0.00	1	11.00	10.80	-1	1,804	-0.06%
2021/08/19	0	0.00	1	11.35	11.35	-1	1,750	-0.06%
2021/08/18	1	11.40	2	11.35	11.60	-1	1,693	-0.06%
2021/08/16	0	0.00	10	11.38	11.70	-10	1,535	-0.65%
2021/08/12	0.1	10.95	0	0.00	11.05	0.1	1,395	0.01%
2021/08/11	2	11.00	10	11.15	11.05	-8	1,390	-0.58%
2021/08/09	10	10.75	10	10.90	10.85	0	1,367	0.00%
2021/07/28	10	10.35	0	0.00	10.50	10	1,469	0.68%
2021/07/27	50	10.93	2	10.93	10.75	48	1,474	3.26%
2021/07/26	82	11.63	4	11.50	11.35	78	1,380	5.65%
2021/07/23	4	11.16	3	11.20	11.40	1	1,395	0.07%
2021/07/19	0	0.00	1	10.20	10.20	-1	1,407	-0.07%
2021/07/15	0	0.00	1	10.15	10.10	-1	1,980	-0.05%
2021/07/14	1	9.84	0	0.00	9.85	1	2,112	0.05%
2021/07/02	0	0.00	1	10.00	10.00	-1	2,287	-0.04%
2021/06/15	1	9.91	0	0.00	9.85	1	2,486	0.04%
2021/06/01	1	10.20	2	10.18	10.30	-1	2,504	-0.04%
2021/05/28	2	10.30	0	0.00	10.20	2	2,514	0.08%
2021/05/24	10	10.30	0	0.00	10.25	10	2,572	0.39%
2021/05/12	0	0.00	1	10.50	10.30	-1	2,595	-0.04%
2021/05/04	10	11.10	10.1	10.90	11.00	-0.1	2,460	0.00%
2021/05/03	0	0.00	1	11.60	11.55	-1	2,423	-0.04%
2021/04/29	1	12.25	0	0.00	11.90	1	2,391	0.04%
2021/04/27	20	11.93	1	11.70	11.80	19	2,167	0.88%
2021/04/26	2	11.75	0	0.00	11.70	2	2,085	0.10%
2021/04/22	4	11.94	1	12.20	11.70	3	2,048	0.15%
2021/04/21	3.5	12.23	0	0.00	11.80	3.5	1,783	0.20%
2021/04/20	4	11.51	39	11.97	12.25	-35	1,492	-2.34%
2021/04/19	0	0.00	10	11.05	11.15	-10	1,384	-0.72%
2021/04/16	0	0.00	2	10.95	10.95	-2	1,346	-0.15%
2021/03/29	10	11.10	45	10.90	10.85	-35	2,181	-1.60%
2021/03/26	1	10.70	0	0.00	10.70	1	2,211	0.05%
2021/03/22	0	0.00	10	10.60	10.75	-10	2,331	-0.43%
2021/03/16	10	10.40	0	0.00	10.45	10	2,559	0.39%
2021/03/05	0.1	10.30	0	0.00	10.35	0.1	2,922	0.00%
2021/02/04	0.5	10.10	0	0.00	9.99	0.5	3,344	0.01%
2021/01/15	0	0.00	1	10.10	9.88	-1	3,244	-0.03%
2021/01/14	2	10.45	0	0.00	10.30	2	3,213	0.06%
2021/01/08	0	0.00	2	11.10	11.05	-2	3,146	-0.06%
2021/01/07	30	11.10	1	11.10	11.00	29	3,173	0.91%
2021/01/06	0	0.00	14.8	11.40	11.10	-14.8	3,149	-0.47%
2021/01/05	2	11.30	3	11.33	11.30	-1	3,112	-0.03%
2021/01/04	7	11.43	0	0.00	11.30	7	3,102	0.23%
2020/12/31	10	11.66	3	11.73	11.50	7	3,095	0.23%
2020/12/30	38	12.18	10	12.20	12.05	28	3,035	0.92%
2020/12/29	6	11.50	0	0.00	11.40	6	2,633	0.23%
2020/12/23	4	11.15	0	0.00	11.10	4	2,440	0.16%
2020/12/22	3	11.10	0	0.00	11.05	3	2,471	0.12%
2020/12/21	0	0.00	10	11.10	11.05	-10	2,464	-0.41%
2020/12/16	3	11.60	0	0.00	11.55	3	2,571	0.12%
2020/12/15	16	11.58	16	11.54	11.65	0	2,627	0.00%
2020/12/14	10	11.20	0	0.00	11.20	10	2,432	0.41%
2020/12/11	0	0.00	1	11.20	11.20	-1	2,452	-0.04%
2020/12/10	0	11.10	0	0.00	11.10	0	2,440	0.00%
2020/12/09	4	11.05	5	11.09	11.05	-1	2,391	-0.04%
2020/12/08	5	11.13	5	11.00	11.00	0	2,378	0.00%
2020/12/07	6	11.73	2	11.45	11.45	4	2,349	0.17%
2020/12/03	4	12.13	7	12.06	11.90	-3	2,289	-0.13%
2020/12/02	14	12.44	10	12.55	12.30	4	2,235	0.18%
2020/12/01	0	0.00	3	11.77	11.70	-3	2,042	-0.15%
2020/11/30	0	0.00	1	12.20	12.05	-1	2,013	-0.05%
2020/11/25	0.1	11.00	6	11.75	11.75	-5.9	1,912	-0.31%
2020/11/23	0	10.90	0	0.00	10.70	0	1,808	0.00%
2020/11/11	10	10.90	0	0.00	10.80	10	1,798	0.56%
2020/11/09	5	10.90	0	0.00	10.80	5	1,744	0.29%
2020/11/06	0	0.00	1	10.70	10.75	-1	1,728	-0.06%
2020/11/04	0	0.00	2	10.85	10.75	-2	1,720	-0.12%
2020/11/03	0	0.00	0	10.25	10.35	0	1,660	0.00%
2020/11/02	6	10.15	0	10.00	10.05	6	1,649	0.36%
2020/10/30	0	0.00	1	10.15	10.10	-1	1,648	-0.06%
2020/10/29	2	10.15	0	0.00	10.20	2	1,642	0.12%
2020/10/22	7	10.25	0	0.00	10.15	7	1,579	0.44%
2020/10/08	10	10.35	0	0.00	10.35	10	1,564	0.64%
2020/10/07	10	10.30	0	0.00	10.40	10	1,564	0.64%
2020/10/06	5	10.40	0	0.00	10.40	5	1,565	0.32%
2020/09/28	5	10.20	0	0.00	10.00	5	1,563	0.32%
2020/09/23	2	10.53	20	10.55	10.50	-18	1,587	-1.13%
2020/09/21	1	11.45	0	0.00	11.35	1	1,516	0.07%
2020/09/18	1	11.05	2	11.30	11.35	-1	1,454	-0.07%
2020/09/16	0	0.00	1	10.80	10.90	-1	1,364	-0.07%
2020/09/15	23	10.76	4	10.90	11.10	19	1,322	1.44%
2020/09/14	0	0.00	1	10.80	10.60	-1	1,269	-0.08%
2020/09/11	3	10.27	0	0.00	10.15	3	1,202	0.25%
2020/09/10	5	10.05	1	10.10	10.20	4	1,162	0.34%
2020/09/09	56	10.12	49	10.31	10.35	7	1,089	0.64%
2020/09/08	7	9.62	0	0.00	9.45	7	975	0.72%
2020/09/07	9	9.64	16	9.68	9.63	-7	964	-0.73%
2020/09/03	0	0.00	8	9.40	9.40	-8	956	-0.84%
2020/08/24	2	9.63	0	0.00	9.50	2	1,065	0.19%
2020/08/17	7	8.66	0	0.00	8.64	7	936	0.75%
2020/08/13	1	8.58	0	0.00	8.54	1	934	0.11%
2020/07/29	1.1	7.99	0	0.00	8.11	1.1	1,163	0.09%
2020/07/16	0	0.00	1	8.55	8.49	-1	1,357	-0.07%
2020/07/10	0	0.00	1	8.31	8.30	-1	1,395	-0.07%
2020/07/07	20	8.53	0	0.00	8.45	20	1,374	1.46%
2020/07/02	1	8.45	0	0.00	8.33	1	1,382	0.07%
2020/07/01	10	8.33	0	0.00	8.32	10	1,330	0.75%
2020/06/22	0	0.00	10	8.19	8.17	-10	1,354	-0.74%
2020/05/26	0	0.00	11	7.96	7.92	-11	1,528	-0.72%
2020/05/22	6	7.69	0	0.00	7.64	6	1,516	0.40%
2020/05/20	2	7.74	0	0.00	7.70	2	1,508	0.13%
2020/05/15	3	7.71	10	7.85	7.67	-7	1,490	-0.47%
2020/05/14	11	8.39	1	8.06	8.06	10	1,458	0.69%
2020/05/12	10	7.88	0	0.00	7.99	10	1,313	0.76%
2020/04/28	0	0.00	12	7.88	7.81	-12	1,261	-0.95%
2020/04/21	12	8.54	0	0.00	8.12	12	1,213	0.99%
2020/04/08	0	0.00	0.1	7.01	7.01	-0.1	1,078	-0.01%
2020/03/30	0	0.00	1	6.30	6.27	-1	1,036	-0.10%
2020/03/20	0	0.00	2	5.48	5.77	-2	997	-0.20%
2020/03/19	2	5.28	3	5.28	5.27	-1	962	-0.10%
2020/03/18	0	0.00	7	6.02	5.85	-7	927	-0.75%
2020/03/17	0	0.00	10	6.26	6.14	-10	913	-1.09%
2020/03/16	2	6.84	0	0.00	6.81	2	907	0.22%
2020/03/13	5	6.92	0	0.00	7.15	5	871	0.57%
2020/03/12	3	7.87	1	7.91	7.68	2	794	0.25%
2020/03/11	0	0.00	1	8.64	8.53	-1	712	-0.14%
2020/03/10	2	8.51	0	0.00	8.53	2	703	0.28%
2020/03/09	2	8.98	0	0.00	8.85	2	665	0.30%
2020/03/06	0	0.00	1	9.17	9.17	-1	640	-0.16%
2020/03/02	2	9.11	0	0.00	9.15	2	657	0.30%
2020/02/17	0	0.00	2	9.74	9.74	-2	886	-0.23%
2020/02/14	0	0.00	1	9.85	9.77	-1	905	-0.11%
2020/02/12	4	9.83	0	0.00	9.82	4	926	0.43%
2020/02/11	2	9.55	0	0.00	9.56	2	922	0.22%
2020/02/10	2	9.59	0	0.00	9.60	2	925	0.22%
2020/02/07	0	0.00	2	9.68	9.67	-2	934	-0.21%
2020/01/30	5	10.00	0	0.00	9.86	5	944	0.53%
2020/01/14	0	0.00	1	10.65	10.60	-1	984	-0.10%
2020/01/09	1	10.55	0	0.00	10.50	1	1,021	0.10%
2019/12/31	2	11.15	0	0.00	11.15	2	1,165	0.17%
2019/12/30	0	0.00	1	11.10	11.10	-1	1,174	-0.09%
2019/12/27	3	11.30	0	0.00	11.30	3	1,175	0.26%
2019/12/26	0	0.00	1	11.25	11.30	-1	1,188	-0.08%
2019/12/25	2	11.25	0	0.00	11.20	2	1,197	0.17%
2019/12/23	3	11.25	0	0.00	11.25	3	1,247	0.24%
2019/12/18	3	11.05	0	0.00	11.15	3	1,372	0.22%
2019/12/11	0	0.00	1	11.20	11.10	-1	1,472	-0.07%
2019/11/28	1	10.80	0	0.00	10.70	1	1,558	0.06%
2019/11/27	3	10.98	0	0.00	10.85	3	1,628	0.18%
2019/11/25	1	11.25	0	0.00	11.05	1	1,633	0.06%
2019/11/22	12	11.33	4	11.46	11.25	8	1,623	0.49%
2019/11/12	3	11.05	0	0.00	10.90	3	1,621	0.19%
2019/11/01	0	0.00	0	11.15	11.10	0	1,817	0.00%
2019/10/29	2	11.50	0	0.00	11.25	2	2,040	0.10%
2019/10/23	0	0.00	1	11.65	11.45	-1	2,323	-0.04%
2019/10/17	2	11.45	0	0.00	11.55	2	2,952	0.07%
2019/10/16	5	11.40	0	0.00	11.35	5	3,245	0.15%
2019/10/15	1	11.25	13	11.65	11.30	-12	3,319	-0.36%
2019/10/14	3	11.92	0	0.00	11.75	3	3,335	0.09%
2019/10/08	0	0.00	1	12.25	12.20	-1	3,462	-0.03%
2019/09/27	0	0.00	3	12.27	12.15	-3	3,753	-0.08%
2019/09/26	2	12.50	0.4	12.40	12.35	1.6	3,879	0.04%
2019/09/25	1	13.00	0	0.00	12.55	1	3,878	0.03%
2019/09/24	0	0.00	3	12.55	12.85	-3	3,880	-0.08%
2019/09/23	3	12.45	0	0.00	12.40	3	3,816	0.08%
2019/09/20	0	0.00	0.1	12.45	12.45	-0.1	3,841	0.00%
2019/09/18	1	12.60	0	0.00	12.55	1	3,849	0.03%
2019/09/17	3	12.47	11.4	12.45	12.45	-8.4	3,839	-0.22%
2019/09/16	1	12.20	0	0.00	12.20	1	3,811	0.03%
2019/09/11	0	0.00	9	12.35	12.25	-9	3,859	-0.23%
2019/09/05	2	12.25	0	0.00	12.25	2	3,866	0.05%
2019/09/04	10	12.05	0	0.00	12.25	10	3,929	0.25%
2019/09/03	1	12.10	0	0.00	12.05	1	3,940	0.03%
2019/09/02	0	0.00	0	12.10	12.05	0	3,954	0.00%
2019/08/30	2	12.25	0	0.00	12.05	2	3,972	0.05%
2019/08/28	19	12.31	4	12.30	12.30	15	3,983	0.38%
2019/08/26	0	0.00	5	12.15	12.05	-5	3,987	-0.13%
2019/08/23	0	0.00	14	12.65	12.60	-14	3,990	-0.35%
2019/08/22	0	0.00	1	12.65	12.65	-1	3,993	-0.03%
2019/08/20	5	13.10	0	0.00	13.00	5	3,984	0.13%
2019/08/19	0	0.00	8	13.02	12.95	-8	3,960	-0.20%
2019/08/15	7	13.19	7	13.21	13.10	0	4,001	0.00%
2019/08/14	5	13.60	6	13.40	13.40	-1	4,003	-0.02%
2019/08/13	1	13.40	0	0.00	13.35	1	3,976	0.03%
2019/08/07	0.1	13.00	0	0.00	13.10	0.1	4,091	0.00%
2019/08/02	0.3	13.40	0	0.00	13.30	0.3	4,158	0.01%
2019/08/01	2	13.55	0	0.00	13.60	2	4,158	0.05%
2019/07/31	0	13.50	0	0.00	13.35	0	4,112	0.00%
2019/07/30	0	0.00	1	13.35	13.25	-1	4,125	-0.02%
2019/07/26	3	13.53	1	13.55	13.50	2	4,107	0.05%
2019/07/25	10	14.00	5	14.20	13.80	5	4,065	0.12%
2019/07/24	5	14.55	10	14.50	14.55	-5	4,003	-0.12%
2019/07/23	0	0.00	12	14.95	14.50	-12	4,020	-0.30%
2019/07/22	21	14.39	30	14.37	14.85	-9	3,895	-0.23%
2019/07/19	10	15.05	4	15.25	15.40	6	3,791	0.16%
2019/07/17	0	0.00	3	15.30	15.35	-3	3,476	-0.09%
2019/07/16	12	15.40	0	0.00	15.25	12	3,752	0.32%
2019/07/15	18	14.92	0	0.00	15.15	18	3,774	0.48%
2019/07/12	2	14.95	2	14.75	14.80	0	3,859	0.00%
2019/07/09	0	0.00	7	14.50	14.45	-7	3,948	-0.18%
2019/07/08	4	14.64	2	14.68	14.40	2	3,987	0.05%
2019/07/05	0	0.00	4	14.30	14.35	-4	4,043	-0.10%
2019/07/04	0	0.00	2	14.10	14.15	-2	4,074	-0.05%
2019/07/03	13	13.83	1	13.70	13.95	12	4,098	0.29%
2019/06/27	10	13.20	0	0.00	13.20	10	4,929	0.20%
2019/06/25	1	13.00	0	0.00	13.05	1	4,931	0.02%
2019/06/21	22	13.10	0	0.00	13.05	22	4,935	0.45%
2019/06/20	0	0.00	1	12.85	12.85	-1	4,928	-0.02%
2019/06/19	2	13.00	1	12.85	12.90	1	4,959	0.02%
2019/06/18	1	12.85	0	0.00	12.85	1	4,954	0.02%
2019/06/17	13	13.08	0	0.00	13.10	13	4,965	0.26%
2019/06/14	10	13.10	0	0.00	13.15	10	5,028	0.20%
2019/06/06	0	0.00	1	13.00	13.10	-1	5,216	-0.02%
2019/06/05	2	13.25	31	13.20	13.15	-29	5,188	-0.56%
2019/06/04	8	13.31	2	13.28	13.25	6	5,154	0.12%
2019/05/31	1	13.85	0	0.00	13.80	1	5,148	0.02%
2019/05/27	4	13.53	1	13.55	13.55	3	5,097	0.06%
2019/05/24	1	13.60	20	13.65	13.65	-19	5,097	-0.37%
2019/05/23	1	13.65	0	0.00	13.55	1	5,091	0.02%
2019/05/22	0	0.00	10	14.00	14.05	-10	5,077	-0.20%
2019/05/17	0	0.00	2	13.90	13.90	-2	5,002	-0.04%
2019/05/16	5	14.40	0	0.00	14.25	5	4,958	0.10%
2019/05/15	11	14.41	0	0.00	14.50	11	4,956	0.22%
2019/05/10	11	14.00	0	0.00	13.90	11	4,810	0.23%
2019/05/09	0	0.00	7	14.55	14.25	-7	4,759	-0.15%
2019/05/08	35	14.64	6	14.73	14.70	29	4,692	0.62%
2019/05/07	2	14.45	0	0.00	14.50	2	4,593	0.04%
2019/05/06	3	14.43	0	0.00	14.30	3	4,579	0.07%
2019/05/03	0	0.00	2	14.75	14.80	-2	4,536	-0.04%
2019/05/02	2	14.50	1	14.45	14.70	1	4,590	0.02%
2019/04/30	0	0.00	1	14.20	14.50	-1	4,587	-0.02%
2019/04/26	2	14.78	0	0.00	15.00	2	4,484	0.04%
2019/04/25	3	15.07	4	15.20	15.00	-1	4,436	-0.02%
2019/04/24	1	14.90	20	14.95	14.90	-19	4,330	-0.44%
2019/04/23	1	15.05	0	0.00	15.10	1	4,256	0.02%
2019/04/22	115	15.51	110	15.57	15.30	5	4,162	0.12%	大買/大賣/
2019/04/19	2	14.73	1	14.50	14.60	1	3,811	0.03%
2019/04/18	0	0.00	14	14.61	14.25	-14	3,725	-0.38%
2019/04/17	20	14.65	0	0.00	14.60	20	3,602	0.56%
2019/04/16	5	14.50	35	14.55	14.45	-30	3,712	-0.81%
2019/04/15	27	15.03	41	15.08	14.80	-14	3,606	-0.39%
2019/04/12	2	14.68	0	0.00	14.75	2	3,515	0.06%
2019/04/11	12	14.81	12	14.78	14.70	0	3,436	0.00%
2019/04/10	12	14.33	0	0.00	14.30	12	3,270	0.37%
2019/04/09	11	14.50	0	0.00	14.35	11	3,203	0.34%
2019/04/08	42	14.41	35	14.64	14.45	7	3,128	0.22%
2019/04/03	6	13.78	10	13.78	13.80	-4	2,915	-0.14%
2019/04/02	15	13.77	81	13.79	13.70	-66	2,832	-2.33%
2019/04/01	157	13.30	84	13.39	13.50	73	2,536	2.88%	大買/
2019/03/29	5	12.45	3	12.33	12.30	2	2,149	0.09%
2019/03/28	0	0.00	2	12.35	12.45	-2	2,181	-0.09%
2019/03/22	1	12.40	1	12.85	12.45	0	2,290	0.00%
2019/03/20	2	12.53	0	0.00	12.55	2	2,318	0.09%
2019/03/19	10	12.80	5	12.95	12.70	5	2,303	0.22%
2019/03/18	32	12.78	0	0.00	12.95	32	2,240	1.43%
2019/03/13	5	12.05	0	0.00	12.05	5	2,069	0.24%
2019/03/07	0	0.00	20	12.30	12.20	-20	2,607	-0.77%
2019/03/06	20	12.25	0	0.00	12.35	20	2,585	0.77%
2019/02/27	3	12.15	0	0.00	12.15	3	2,612	0.11%
2019/02/14	10	12.90	0	0.00	12.70	10	2,870	0.35%
2019/01/25	0	0.00	1	12.25	12.25	-1	3,205	-0.03%
2019/01/23	4	12.48	3	12.28	12.20	1	3,268	0.03%
2019/01/21	1	12.25	0	0.00	12.25	1	3,345	0.03%
2019/01/03	3	12.07	0	0.00	12.05	3	4,709	0.06%
2018/12/20	0	0.00	1	13.90	13.40	-1	6,800	-0.01%
2018/12/19	1	13.75	0	0.00	13.50	1	6,840	0.01%
2018/12/14	0	0.00	5	13.20	13.50	-5	7,324	-0.07%
2018/12/13	10	13.90	0	0.00	13.75	10	7,418	0.13%
2018/12/06	0	0.00	6	14.25	13.75	-6	7,711	-0.08%
2018/12/05	0	0.00	1	14.15	14.15	-1	7,872	-0.01%
2018/12/04	3	14.58	9	14.55	14.35	-6	7,985	-0.08%
2018/12/03	15	15.90	0	0.00	14.45	15	8,207	0.18%
2018/11/30	44	14.52	45	14.70	14.90	-1	8,290	-0.01%
2018/11/29	1	13.65	0	0.00	13.55	1	8,283	0.01%
2018/11/26	0	0.00	1	13.30	13.40	-1	9,134	-0.01%
2018/11/21	0	0.00	2	13.65	13.90	-2	9,687	-0.02%
2018/11/16	2	14.20	3	14.23	14.10	-1	10,050	-0.01%
2018/11/13	1	13.15	10	13.20	13.80	-9	9,901	-0.09%
2018/11/09	13	14.44	12	14.22	14.20	1	9,780	0.01%
2018/11/08	0	0.00	1	14.35	14.35	-1	9,627	-0.01%
2018/11/06	10	12.80	0	0.00	12.70	10	9,544	0.10%
2018/11/01	2	12.88	5	12.75	12.65	-3	9,484	-0.03%
2018/10/31	10	12.30	0	0.00	12.25	10	9,433	0.11%
2018/10/30	1	12.00	1	11.80	12.00	0	9,395	0.00%
2018/10/29	3	12.45	2	12.50	12.40	1	9,258	0.01%
2018/10/26	2	13.30	2	12.95	12.35	0	9,196	0.00%
2018/10/24	3	14.40	1	14.35	14.30	2	8,893	0.02%
2018/10/23	4	14.54	0	0.00	14.45	4	8,803	0.05%
2018/10/22	25	14.05	0	0.00	14.35	25	8,655	0.29%
2018/10/19	12	14.60	22	14.60	14.45	-10	8,552	-0.12%
2018/10/18	6	14.18	7	14.36	14.40	-1	8,430	-0.01%
2018/10/17	25	14.50	21	14.29	14.10	4	8,326	0.05%
2018/10/16	27	15.18	36	15.01	14.90	-9	8,054	-0.11%
2018/10/15	22	15.22	35	15.32	15.50	-13	7,885	-0.16%
2018/10/12	23	14.87	20	15.40	15.35	3	7,796	0.04%
2018/10/09	10	16.40	11	16.28	16.40	-1	7,492	-0.01%
2018/10/08	122	16.75	132	16.57	16.05	-10	7,309	-0.14%	大買/大賣/
2018/10/05	11	15.83	2	15.85	15.80	9	6,844	0.13%
2018/10/04	1	15.85	0	0.00	15.75	1	6,680	0.01%
2018/10/03	3	16.07	6	15.86	15.75	-3	6,624	-0.05%
2018/10/02	10	16.20	24	16.04	16.00	-14	6,532	-0.21%
2018/10/01	14	15.62	31	15.26	16.00	-17	6,393	-0.27%
2018/09/28	33	14.85	8	15.24	15.50	25	6,193	0.40%
2018/09/27	11	15.26	32	15.95	14.40	-21	5,862	-0.36%
2018/09/26	60	15.71	31	15.91	16.00	29	5,262	0.55%
2018/09/25	48	15.44	47	15.45	15.35	1	5,109	0.02%
2018/09/20	37	15.43	52	15.24	14.95	-15	4,894	-0.31%
2018/09/19	39	14.76	28.1	14.90	14.90	10.9	4,652	0.23%
2018/09/14	1	13.55	2	13.60	13.35	-1	4,355	-0.02%
2018/09/13	1	13.85	9	13.73	13.40	-8	4,276	-0.19%
2018/09/12	10	13.53	1	13.30	13.10	9	4,196	0.21%
2018/09/10	0	0.00	1	13.15	12.85	-1	3,854	-0.03%
2018/09/07	1	15.15	6	15.35	14.25	-5	3,692	-0.14%
2018/09/06	46	15.30	47	15.45	15.80	-1	3,382	-0.03%
2018/09/05	5	14.30	5	14.45	14.40	0	3,034	0.00%
2018/09/04	2	14.00	13	14.05	14.10	-11	2,866	-0.38%
2018/09/03	12	13.92	3	13.83	13.95	9	2,722	0.33%
2018/08/31	13	13.16	13	13.23	13.20	0	2,375	0.00%
2018/08/30	31	12.26	31	12.31	13.00	0	1,971	0.00%
2018/08/29	0	0.00	2	11.25	11.85	-2	1,733	-0.12%
2018/08/28	25	11.86	22	11.93	11.60	3	1,627	0.18%
2018/08/27	11	11.02	10	11.24	11.65	1	1,437	0.07%
2018/08/24	1	9.77	3	10.60	10.60	-2	1,121	-0.18%
2018/08/22	3	9.67	0	0.00	9.62	3	964	0.31%
2018/04/09	5	8.60	5	8.47	8.55	0	1,159	0.00%
2018/03/29	0	0.00	4	8.56	8.54	-4	1,109	-0.36%
2018/03/27	10	8.59	10	8.51	8.50	0	1,121	0.00%
2018/03/26	0	0.00	2	8.60	8.42	-2	1,113	-0.18%
2018/03/23	0	0.00	1	8.67	8.50	-1	1,122	-0.09%
2018/03/21	0	0.00	5	8.84	8.79	-5	1,087	-0.46%
2018/03/20	11	9.36	1	9.52	9.03	10	1,049	0.95%
2018/03/19	1	8.45	0	0.00	8.94	1	906	0.11%
2018/03/08	0	0.00	2	8.50	8.42	-2	659	-0.30%