新美齊 (2442)-元富-大裕券商分點個股進出

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
29.15
漲跌
▲1.65
漲幅
+6.00%
成交量
11,501張
產業
上市營建類股
152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

新美齊 (2442)籌碼相關－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕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
2024/04/23	3	29.00	0	0.00	29.15	3	2,325	0.13%
2024/04/22	0	0.00	2	27.50	27.50	-2	2,151	-0.09%
2024/04/19	1	27.70	0	0.00	27.40	1	2,089	0.05%
2024/04/18	6	28.62	3	27.25	28.50	3	2,054	0.15%
2024/04/16	2	25.88	0	0.00	25.85	2	2,023	0.10%
2024/04/11	4	27.25	0	0.00	27.05	4	2,012	0.20%
2024/04/01	0	0.00	1	27.10	27.10	-1	2,028	-0.05%
2024/03/26	1	27.20	0	0.00	26.80	1	2,082	0.05%
2024/03/22	0	0.00	2	27.05	27.15	-2	2,173	-0.09%
2024/03/21	2	26.38	0	0.00	26.35	2	2,182	0.09%
2024/03/15	0	27.40	0	0.00	27.30	0	2,171	0.00%
2024/03/13	4	27.59	0	0.00	27.90	4	2,138	0.19%
2024/03/12	2	29.00	5	28.96	29.20	-3	2,078	-0.14%
2024/03/11	0	0.00	2	28.40	28.35	-2	2,045	-0.10%
2024/03/06	1	26.30	1	27.05	27.40	0	1,973	0.00%
2024/03/05	1	26.40	0	0.00	26.40	1	1,942	0.05%
2024/02/27	0	26.80	2	27.10	27.15	-2	2,147	-0.09%
2024/02/21	1	26.15	0	0.00	26.10	1	2,388	0.04%
2024/02/19	0	0.00	1	26.80	26.90	-1	2,398	-0.04%
2024/02/16	3	26.60	0	0.00	26.40	3	2,390	0.13%
2024/02/15	1	26.50	1	26.75	26.75	0	2,363	0.00%
2024/02/05	1	26.25	0	0.00	26.35	1	2,342	0.04%
2024/02/02	4	25.85	3	26.03	25.95	1	2,323	0.04%
2024/02/01	3	27.25	5	27.07	27.20	-2	2,252	-0.09%
2024/01/30	0	0.00	8.6	25.69	25.60	-8.6	2,170	-0.39%
2024/01/26	1	24.70	0	0.00	24.80	1	2,111	0.05%
2024/01/24	0	24.55	0	0.00	24.45	0	2,111	0.00%
2024/01/23	1	24.10	0	0.00	24.35	1	2,122	0.05%
2024/01/22	3	23.70	0	0.00	24.30	3	2,125	0.14%
2024/01/19	0	0.00	8	23.55	23.65	-8	2,124	-0.38%
2024/01/15	0	0.00	0.1	24.60	24.65	-0.1	2,117	0.00%
2024/01/12	1	24.00	0	0.00	23.85	1	2,111	0.05%
2024/01/11	0	0.00	1	25.25	24.35	-1	2,085	-0.05%
2024/01/08	0	0.00	2	25.80	25.25	-2	1,994	-0.10%
2024/01/02	1	25.10	1	25.20	25.15	0	2,333	0.00%
2023/12/29	2	24.78	0	0.00	24.70	2	2,449	0.08%
2023/12/27	5	25.05	1	25.05	25.00	4	2,544	0.16%
2023/12/26	0	0.00	4	25.20	25.20	-4	2,558	-0.16%
2023/12/25	1	24.75	2	24.78	24.75	-1	2,523	-0.04%
2023/12/21	1	23.65	0	0.00	23.60	1	2,529	0.04%
2023/12/20	4	23.85	0	0.00	23.55	4	2,510	0.16%
2023/12/19	0	0.00	1	24.85	24.95	-1	2,435	-0.04%
2023/12/18	1	24.25	0	0.00	24.10	1	2,394	0.04%
2023/12/15	0	0.00	1	23.90	23.80	-1	2,376	-0.04%
2023/12/12	1	23.25	0	0.00	23.40	1	2,314	0.04%
2023/12/11	1	22.65	0	0.00	23.25	1	2,322	0.04%
2023/12/05	0	0.00	1	23.25	23.15	-1	2,274	-0.04%
2023/12/01	0	0.00	1	23.35	23.30	-1	2,251	-0.04%
2023/11/29	1	24.75	1	24.25	23.45	0	2,246	0.00%
2023/11/28	4	24.60	1	23.55	25.05	3	2,119	0.14%
2023/11/24	0	0.00	2	23.23	22.90	-2	1,981	-0.10%
2023/11/22	3	22.90	2	23.38	22.95	1	1,846	0.05%
2023/11/21	0	0.00	1	21.35	21.60	-1	1,672	-0.06%
2023/11/20	3	21.15	0	0.00	21.05	3	1,653	0.18%
2023/11/16	5	20.27	3.1	20.35	20.70	1.9	1,632	0.12%
2023/11/15	0	0.00	0.1	19.70	19.65	-0.1	1,616	-0.01%
2023/11/10	0	0.00	0	19.60	19.50	0	1,721	0.00%
2023/11/08	2	19.55	0	0.00	19.70	2	1,756	0.11%
2023/10/19	1	19.85	0	0.00	19.75	1	1,836	0.05%
2023/10/17	1	20.00	1	19.90	19.80	0	1,832	0.00%
2023/10/11	0	0.00	1	19.55	19.75	-1	1,811	-0.06%
2023/10/06	4	20.80	3	21.37	20.10	1	1,756	0.06%
2023/10/05	0	0.00	1	22.30	22.30	-1	1,462	-0.07%
2023/10/04	3	20.23	2	20.23	20.30	1	1,334	0.07%
2023/10/03	0.7	19.85	0	0.00	19.85	0.7	1,287	0.06%
2023/10/02	1	19.35	0	0.00	19.75	1	1,228	0.08%
2023/09/27	1	18.90	3	19.08	19.35	-2	1,169	-0.17%
2023/09/26	2	18.65	0	0.00	18.70	2	1,117	0.18%
2023/09/20	0	18.40	0	0.00	18.35	0	1,160	0.00%
2023/09/14	3	18.60	1	18.55	18.55	2	1,212	0.16%
2023/09/11	0	0.00	5	18.15	18.15	-5	1,233	-0.41%
2023/09/08	0	0.00	21.3	18.15	18.15	-21.3	1,255	-1.70%
2023/08/30	0	0.00	0	18.45	18.55	0	1,579	0.00%
2023/08/21	2	19.25	0	0.00	19.30	2	2,037	0.10%
2023/08/18	2	19.28	0	0.00	19.00	2	2,318	0.09%
2023/08/17	1	19.15	0	0.00	19.20	1	2,828	0.04%
2023/08/14	3	18.05	0	0.00	18.10	3	3,341	0.09%
2023/08/08	0	0.00	3	18.20	18.35	-3	3,381	-0.09%
2023/07/28	2	17.75	0	0.00	17.85	2	3,363	0.06%
2023/07/27	2	17.58	0	0.00	17.65	2	3,349	0.06%
2023/07/25	1	17.10	0	0.00	17.10	1	3,364	0.03%
2023/07/24	0	0.00	2	17.05	17.05	-2	3,379	-0.06%
2023/07/18	2	17.40	0	0.00	17.05	2	3,415	0.06%
2023/07/17	1	17.55	0	0.00	17.50	1	3,392	0.03%
2023/07/12	0	0.00	1	17.60	17.55	-1	3,425	-0.03%
2023/06/29	0	0.00	2	17.95	18.00	-2	3,628	-0.06%
2023/06/27	1	17.85	2	17.95	17.95	-1	3,641	-0.03%
2023/06/16	1	18.30	0	0.00	18.15	1	3,669	0.03%
2023/06/13	2	18.40	0	0.00	18.25	2	3,690	0.05%
2023/06/12	5	18.46	2	18.20	18.15	3	3,681	0.08%
2023/06/07	5	18.74	1	18.95	18.80	4	3,534	0.11%
2023/06/06	0	0.00	1	18.35	18.40	-1	3,480	-0.03%
2023/06/05	0	0.00	1	18.25	18.35	-1	3,440	-0.03%
2023/06/02	5	18.27	0	0.00	18.20	5	3,411	0.15%
2023/06/01	1	17.75	3	17.65	17.65	-2	3,389	-0.06%
2023/05/31	8	17.85	1	17.75	17.80	7	3,391	0.21%
2023/05/30	7	17.91	1	18.00	17.65	6	3,361	0.18%
2023/05/26	1	17.35	0	0.00	17.30	1	3,227	0.03%
2023/05/25	0	0.00	2.2	17.60	17.60	-2.2	3,120	-0.07%
2023/05/24	8	18.38	10	18.12	18.00	-2	3,007	-0.07%
2023/05/23	14	19.25	7	19.34	18.70	7	2,717	0.26%
2023/05/22	26	19.59	24	20.05	20.05	2	2,161	0.09%
2023/05/19	13	17.97	11	18.20	18.25	2	1,784	0.11%
2023/05/18	5	16.58	0	0.00	16.60	5	1,577	0.32%
2023/05/17	0	0.00	2	16.40	16.55	-2	1,544	-0.13%
2023/04/27	1	16.05	0	0.00	16.05	1	1,291	0.08%
2023/04/25	0	0.00	1	15.75	15.70	-1	1,286	-0.08%
2023/04/24	5	16.00	0	0.00	16.00	5	1,264	0.40%
2023/04/21	1	15.90	0	0.00	16.00	1	1,262	0.08%
2023/04/20	0	16.15	2	16.15	16.15	-2	1,225	-0.16%
2023/04/17	2	16.05	0	0.00	16.10	2	1,188	0.17%
2023/04/14	2	16.50	0	0.00	16.40	2	1,145	0.17%
2023/04/13	0	0.00	4	16.50	16.45	-4	1,114	-0.36%
2023/04/12	5	16.85	0	0.00	16.90	5	1,055	0.47%
2023/04/10	6	16.68	3	16.93	16.90	3	997	0.30%
2023/04/07	0	0.00	3	16.53	16.65	-3	965	-0.31%
2023/04/06	3	16.40	6	16.40	16.40	-3	922	-0.33%
2023/03/31	7	15.05	3	15.38	15.45	4	855	0.47%
2023/03/28	0	0.00	1	14.90	15.00	-1	812	-0.12%
2023/03/17	0	14.69	4	14.68	14.75	-4	707	-0.56%
2023/03/15	0	0.00	2	14.20	14.35	-2	653	-0.31%
2023/03/09	0	14.25	0	0.00	14.25	0	686	0.00%
2023/03/07	0	0.00	1	14.25	14.35	-1	682	-0.15%
2023/03/02	0	13.80	0	0.00	13.90	0	650	0.00%
2023/03/01	1	13.85	2	13.75	13.75	-1	640	-0.16%
2023/02/22	0	13.25	0	0.00	13.35	0	601	0.00%
2023/02/16	0.1	13.05	0	0.00	13.00	0.1	594	0.02%
2023/01/11	0	13.30	0	0.00	13.10	0	580	0.00%
2023/01/09	1	13.25	0	0.00	13.30	1	577	0.17%
2022/12/09	1	13.90	0	0.00	13.70	1	575	0.17%
2022/12/08	0	0.00	3	13.92	13.95	-3	561	-0.53%
2022/12/06	1	13.60	0	0.00	13.70	1	550	0.18%
2022/12/05	1	14.10	1	13.85	13.75	0	540	0.00%
2022/12/02	0	0.00	1	13.35	13.40	-1	493	-0.20%
2022/11/28	0	0.00	6.3	13.05	13.10	-6.3	437	-1.43%
2022/11/25	2	12.60	10	12.78	12.70	-8	408	-1.96%
2022/11/24	1	12.35	1	12.30	12.30	0	380	0.00%
2022/11/23	2	12.30	0	0.00	12.30	2	380	0.53%
2022/11/21	0	0.00	1	12.25	12.25	-1	407	-0.25%
2022/11/16	0	0.00	3	12.15	12.15	-3	408	-0.74%
2022/11/15	3	12.25	0	0.00	12.25	3	406	0.74%
2022/11/10	3.6	12.35	0	0.00	12.30	3.6	406	0.88%
2022/11/08	0.2	12.30	0	0.00	12.20	0.2	416	0.04%
2022/11/04	0	0.00	2	12.35	12.35	-2	420	-0.48%
2022/10/13	0	0.00	6	12.10	12.10	-6	430	-1.39%
2022/10/12	9	12.20	0	0.00	12.30	9	424	2.12%
2022/10/07	0	0.00	3	12.50	12.50	-3	419	-0.71%
2022/10/04	0.9	12.45	0	0.00	12.45	0.9	437	0.21%
2022/09/30	2	12.55	0	0.00	12.55	2	437	0.46%
2022/09/21	0	0.00	3	12.80	12.80	-3	465	-0.64%
2022/08/30	4	12.45	0	0.00	12.45	4	585	0.68%
2022/08/25	0	0.00	2	13.00	13.00	-2	557	-0.36%
2022/08/16	0	0.00	1	12.95	12.95	-1	572	-0.17%
2022/08/15	1	12.65	2	12.65	12.65	-1	575	-0.17%
2022/08/12	1	12.50	0	0.00	12.65	1	582	0.17%
2022/08/09	0	0.00	2	12.10	12.50	-2	596	-0.34%
2022/07/26	2	11.40	0	0.00	11.40	2	837	0.24%
2022/07/21	0	11.55	0	0.00	11.55	0	878	0.00%
2022/07/20	2	11.40	0	0.00	11.40	2	896	0.22%
2022/07/18	1	11.30	0	0.00	11.40	1	944	0.11%
2022/07/07	0	0.00	3	11.40	11.40	-3	1,830	-0.16%
2022/06/23	0	0.00	2	12.25	12.35	-2	1,924	-0.10%
2022/06/10	8	13.28	3	13.68	13.15	5	1,961	0.25%
2022/06/08	1	13.10	0	0.00	13.10	1	1,879	0.05%
2022/06/02	2	13.10	0	0.00	13.10	2	1,928	0.10%
2022/05/26	2	13.15	0	0.00	13.05	2	1,998	0.10%
2022/05/23	1	13.05	9	13.15	13.15	-8	2,108	-0.38%
2022/05/12	3	13.00	0	0.00	12.80	3	2,318	0.13%
2022/05/11	5	13.45	0	0.00	13.25	5	2,275	0.22%
2022/05/09	1	13.65	0	0.00	13.65	1	2,351	0.04%
2022/05/06	1	13.65	6	13.93	13.95	-5	2,386	-0.21%
2022/05/05	0	0.00	1	13.85	13.85	-1	2,377	-0.04%
2022/05/03	10	13.55	0	0.00	13.50	10	2,380	0.42%
2022/04/27	0	0.00	5	13.70	13.80	-5	2,437	-0.21%
2022/04/26	0	0.00	1	13.75	13.85	-1	2,432	-0.04%
2022/04/25	2	13.65	0	0.00	13.45	2	2,454	0.08%
2022/04/21	0	0.00	3	13.90	14.00	-3	2,464	-0.12%
2022/04/20	2	13.90	2	14.00	13.90	0	2,447	0.00%
2022/04/18	5	13.20	0	0.00	13.40	5	2,364	0.21%
2022/04/15	5	13.26	0	0.00	13.30	5	2,361	0.21%
2022/04/14	7	13.95	12	13.85	13.50	-5	2,352	-0.21%
2022/04/13	2	13.60	0	0.00	13.55	2	1,756	0.11%
2022/04/12	15	13.57	0	0.00	13.60	15	1,817	0.83%
2022/04/06	0	0.00	10	13.99	14.00	-10	2,079	-0.48%
2022/03/30	2	13.70	0	0.00	13.65	2	3,665	0.05%
2022/03/29	8	13.75	0	0.00	13.75	8	3,671	0.22%
2022/03/23	1	13.50	3	13.50	13.50	-2	3,749	-0.05%
2022/03/15	0	0.00	1	13.20	13.10	-1	4,464	-0.02%
2022/03/09	0	0.00	1	13.20	13.25	-1	5,652	-0.02%
2022/03/08	1	12.95	1	13.40	13.00	0	5,672	0.00%
2022/03/07	1	13.35	0	0.00	13.25	1	5,648	0.02%
2022/03/04	4	13.65	0	0.00	13.65	4	5,625	0.07%
2022/03/02	0	0.00	2	13.78	13.70	-2	5,651	-0.04%
2022/02/25	14	13.64	19	13.79	13.90	-5	5,645	-0.09%
2022/02/23	8	13.85	6	13.81	13.80	2	5,578	0.04%
2022/02/22	0	0.00	2	13.75	13.80	-2	5,575	-0.04%
2022/02/18	0	0.00	6	13.73	13.80	-6	5,541	-0.11%
2022/02/17	3	13.85	0	0.00	13.60	3	5,508	0.05%
2022/02/16	3	13.72	6	13.69	13.75	-3	5,440	-0.06%
2022/02/15	1	13.45	0	0.00	13.45	1	5,392	0.02%
2022/02/14	0	0.00	8	13.30	13.30	-8	5,371	-0.15%
2022/02/11	2	13.45	2	13.45	13.40	0	5,399	0.00%
2022/02/09	0.8	13.50	2	13.48	13.50	-1.2	5,374	-0.02%
2022/02/08	0	0.00	1	13.30	13.40	-1	5,349	-0.02%
2022/01/14	0.4	12.15	0	0.00	11.95	0.4	5,333	0.01%
2022/01/11	2	12.55	0	0.00	12.35	2	5,348	0.04%
2022/01/06	2	13.15	1	13.20	13.10	1	5,308	0.02%
2022/01/05	2	13.05	0.5	13.05	13.10	1.5	5,345	0.03%
2022/01/04	0	0.00	2	13.45	13.35	-2	5,317	-0.04%
2022/01/03	2	13.35	2	13.40	13.40	0	5,325	0.00%
2021/12/30	11	13.70	6	13.65	13.60	5	5,316	0.09%
2021/12/29	6	13.66	0	0.00	13.90	6	5,248	0.11%
2021/12/28	31	14.02	25	13.96	13.90	6	5,230	0.11%
2021/12/27	11	13.74	12	14.12	14.50	-1	4,821	-0.02%
2021/12/24	0	0.00	1	13.30	13.20	-1	3,754	-0.03%
2021/12/23	0	0.00	1	13.25	13.30	-1	3,794	-0.03%
2021/12/22	1	13.10	1	13.25	13.05	0	3,830	0.00%
2021/12/21	4	12.99	0	0.00	13.10	4	3,868	0.10%
2021/12/20	0	0.00	1	13.15	13.05	-1	4,022	-0.02%
2021/12/17	2	13.13	29	13.19	13.00	-27	4,037	-0.67%
2021/12/16	3	13.48	2	13.20	13.20	1	4,003	0.02%
2021/12/15	14	13.64	3	13.50	13.50	11	3,955	0.28%
2021/12/14	4	13.73	2	13.53	13.50	2	3,896	0.05%
2021/12/13	11	13.58	9	14.09	13.90	2	3,823	0.05%
2021/12/10	21	13.46	1	13.40	13.50	20	3,625	0.55%
2021/12/09	3	13.57	4	13.30	13.15	-1	3,620	-0.03%
2021/12/08	5	13.10	11	13.03	13.30	-6	3,532	-0.17%
2021/12/07	15	13.19	1.9	13.29	13.00	13.1	3,342	0.39%
2021/12/06	3	12.00	3	12.50	12.50	0	2,542	0.00%
2021/12/02	0	0.00	2	11.25	11.25	-2	2,360	-0.08%
2021/11/26	0	0.00	4	11.48	11.45	-4	2,464	-0.16%
2021/11/24	0	0.00	0.9	11.65	11.65	-0.9	2,499	-0.04%
2021/11/19	0	0.00	30	11.85	11.85	-30	2,576	-1.16%
2021/11/18	0	0.00	5	11.75	11.80	-5	2,698	-0.19%
2021/11/16	0	0.00	4	11.50	11.55	-4	2,742	-0.15%
2021/11/11	0	0.00	0.7	11.75	11.80	-0.7	2,934	-0.02%
2021/11/10	0	0.00	2	11.88	11.90	-2	3,065	-0.07%
2021/11/09	6	11.26	0	0.00	11.40	6	3,022	0.20%
2021/11/08	5	11.45	0	0.00	11.30	5	3,026	0.17%
2021/11/05	2	11.75	50	11.70	11.80	-48	3,055	-1.57%
2021/11/02	0	0.00	9	12.08	11.80	-9	3,042	-0.30%
2021/10/26	0	0.00	7	11.64	11.60	-7	2,936	-0.24%
2021/10/22	5	11.25	0	0.00	11.30	5	2,953	0.17%
2021/10/21	4	11.60	6	11.43	11.45	-2	3,072	-0.07%
2021/10/20	1	11.20	0	0.00	11.15	1	3,202	0.03%
2021/10/19	3	11.35	4	11.25	11.35	-1	3,307	-0.03%
2021/10/18	6	11.27	3	11.25	11.30	3	3,310	0.09%
2021/10/14	2	11.15	0	0.00	11.10	2	3,361	0.06%
2021/10/07	0	0.00	3	12.25	12.45	-3	3,218	-0.09%
2021/10/05	30	12.18	0	0.00	12.10	30	3,152	0.95%
2021/10/04	0	0.00	25	12.12	12.20	-25	3,049	-0.82%
2021/09/29	20	12.30	10	12.30	12.50	10	2,866	0.35%
2021/09/28	0	0.00	1	12.30	12.50	-1	2,822	-0.04%
2021/09/27	1	12.00	2	12.30	12.30	-1	2,772	-0.04%
2021/09/24	0	0.00	2	11.55	11.75	-2	2,603	-0.08%
2021/09/22	2	11.25	0	0.00	11.20	2	2,549	0.08%
2021/09/14	10	11.86	9	11.96	12.00	1	2,439	0.04%
2021/09/13	2	11.80	0	0.00	11.80	2	2,356	0.08%
2021/09/10	0	0.00	1	11.35	11.40	-1	2,267	-0.04%
2021/09/07	1	11.15	0	0.00	11.25	1	2,242	0.04%
2021/09/06	5	11.53	0	0.00	11.40	5	2,234	0.22%
2021/09/02	0	0.00	10	11.80	11.35	-10	2,186	-0.46%
2021/09/01	0	0.00	2	11.55	11.65	-2	2,132	-0.09%
2021/08/31	0	0.00	170	11.32	11.50	-170	2,097	-8.10%	大賣/鉅額交易
2021/08/30	3	11.47	2	11.48	11.50	1	2,091	0.05%
2021/08/27	10	11.20	0	0.00	11.20	10	2,041	0.49%
2021/08/26	10	11.20	10	11.20	11.25	0	2,042	0.00%
2021/08/25	2	11.08	0	0.00	11.15	2	1,951	0.10%
2021/08/24	151	11.30	1	11.25	11.20	150	1,945	7.71%	大買/鉅額交易
2021/08/23	0	0.00	2	11.03	11.05	-2	1,810	-0.11%
2021/08/20	2	10.70	0	0.00	10.80	2	1,804	0.11%
2021/08/19	1	11.30	3	11.48	11.35	-2	1,750	-0.11%
2021/08/18	10	11.50	1	11.60	11.60	9	1,693	0.53%
2021/08/16	15	11.34	18	11.48	11.70	-3	1,535	-0.20%
2021/08/11	5	11.15	3	11.10	11.05	2	1,390	0.14%
2021/08/06	2	10.90	0	0.00	10.95	2	1,343	0.15%
2021/08/03	0	0.00	10	10.83	10.90	-10	1,449	-0.69%
2021/07/27	1	11.20	0	0.00	10.75	1	1,474	0.07%
2021/07/26	10	11.43	2	11.48	11.35	8	1,380	0.58%
2021/07/23	2	11.40	3	11.38	11.40	-1	1,395	-0.07%
2021/07/20	0	0.00	4	10.31	10.35	-4	1,355	-0.30%
2021/07/14	1	9.85	0	0.00	9.85	1	2,112	0.05%
2021/07/05	0	0.00	4	10.05	10.05	-4	2,280	-0.18%
2021/07/02	0	0.00	1	10.00	10.00	-1	2,287	-0.04%
2021/07/01	0	0.00	30	9.90	9.93	-30	2,311	-1.30%
2021/06/30	0	0.00	10	9.95	9.99	-10	2,312	-0.43%
2021/06/29	0.2	9.99	0	0.00	9.92	0.2	2,324	0.01%
2021/06/23	0	0.00	1	10.00	10.00	-1	2,416	-0.04%
2021/06/16	1	9.77	0	0.00	9.80	1	2,449	0.04%
2021/06/11	1	9.93	0	0.00	9.93	1	2,491	0.04%
2021/05/27	3	10.10	0	0.00	10.15	3	2,508	0.12%
2021/05/13	10	10.25	0	0.00	10.10	10	2,610	0.38%
2021/05/12	0	0.00	1	10.35	10.30	-1	2,595	-0.04%
2021/05/11	0	0.00	10	11.10	11.10	-10	2,544	-0.39%
2021/05/07	10	11.30	0	0.00	11.45	10	2,508	0.40%
2021/05/06	3	11.60	0	0.00	11.25	3	2,495	0.12%
2021/05/04	5	11.46	4	11.05	11.00	1	2,460	0.04%
2021/05/03	1	11.65	0	0.00	11.55	1	2,423	0.04%
2021/04/29	11	12.28	0	0.00	11.90	11	2,391	0.46%
2021/04/28	0.2	11.85	0	0.00	11.95	0.2	2,214	0.01%
2021/04/22	33	12.25	20	12.00	11.70	13	2,048	0.63%
2021/04/21	42	12.11	11	11.76	11.80	31	1,783	1.74%
2021/04/19	0	0.00	5	11.15	11.15	-5	1,384	-0.36%
2021/04/16	0	0.00	2	10.95	10.95	-2	1,346	-0.15%
2021/04/14	0	10.45	0	0.00	10.30	0	1,347	0.00%
2021/04/01	0	0.00	9	10.60	10.70	-9	1,863	-0.48%
2021/03/26	0	0.00	2	10.70	10.70	-2	2,211	-0.09%
2021/03/16	0	0.00	1	10.40	10.45	-1	2,559	-0.04%
2021/03/10	1	10.30	0	0.00	10.30	1	2,660	0.04%
2021/03/05	1	10.30	0	0.00	10.35	1	2,922	0.03%
2021/03/04	0	0.00	1	10.25	10.30	-1	2,969	-0.03%
2021/03/03	0	0.00	1	10.10	10.15	-1	3,048	-0.03%
2021/02/24	1	10.15	0	0.00	10.05	1	3,249	0.03%
2021/02/23	1	10.15	0	0.00	10.10	1	3,264	0.03%
2021/02/17	0.1	9.98	1	9.99	9.97	-0.9	3,287	-0.03%
2021/02/04	0	0.00	2	10.35	9.99	-2	3,344	-0.06%
2021/02/03	2	10.25	3	10.23	10.10	-1	3,262	-0.03%
2021/02/02	5	9.37	5	9.57	9.56	0	3,253	0.00%
2021/01/25	0	0.00	1	9.56	9.64	-1	3,289	-0.03%
2021/01/22	0	0.00	4	9.60	9.44	-4	3,294	-0.12%
2021/01/21	4	9.49	0	0.00	9.50	4	3,282	0.12%
2021/01/19	2	10.08	0	0.00	10.05	2	3,251	0.06%
2021/01/14	2	10.38	0	0.00	10.30	2	3,213	0.06%
2021/01/12	1	10.90	0	0.00	10.50	1	3,191	0.03%
2021/01/08	0	0.00	11.9	11.09	11.05	-11.9	3,146	-0.38%
2021/01/07	0	0.00	9	11.10	11.00	-9	3,173	-0.28%
2021/01/05	1	11.25	1	11.30	11.30	0	3,112	0.00%
2021/01/04	0.1	11.30	0	0.00	11.30	0.1	3,102	0.00%
2020/12/31	0	0.00	1.2	11.50	11.50	-1.2	3,095	-0.04%
2020/12/30	14	12.03	5	11.85	12.05	9	3,035	0.30%
2020/12/29	10	11.65	10	11.35	11.40	0	2,633	0.00%
2020/12/28	0.2	11.35	2	11.38	11.45	-1.8	2,632	-0.07%
2020/12/25	0	0.00	3	11.52	11.35	-3	2,659	-0.11%
2020/12/24	0.4	11.05	2	11.18	11.10	-1.6	2,440	-0.07%
2020/12/23	1	11.05	0	0.00	11.10	1	2,440	0.04%
2020/12/22	4	11.29	0	0.00	11.05	4	2,471	0.16%
2020/12/21	1	11.05	0	0.00	11.05	1	2,464	0.04%
2020/12/18	2	11.25	0	0.00	11.20	2	2,515	0.08%
2020/12/17	1	11.60	0	0.00	11.40	1	2,532	0.04%
2020/12/15	0	0.00	3	11.60	11.65	-3	2,627	-0.11%
2020/12/11	0	0.00	1	11.30	11.20	-1	2,452	-0.04%
2020/12/10	50	11.55	0	0.00	11.10	50	2,440	2.05%
2020/12/09	1	11.05	0	0.00	11.05	1	2,391	0.04%
2020/12/08	1	11.00	0	0.00	11.00	1	2,378	0.04%
2020/12/07	4	11.51	0	0.00	11.45	4	2,349	0.17%
2020/12/04	1	11.80	2	11.90	11.75	-1	2,329	-0.04%
2020/12/02	2	12.43	3	12.23	12.30	-1	2,235	-0.04%
2020/12/01	3	11.72	0	0.00	11.70	3	2,042	0.15%
2020/11/30	0	0.00	1	12.05	12.05	-1	2,013	-0.05%
2020/11/27	1	12.10	2	12.20	11.95	-1	2,015	-0.05%
2020/11/26	11	11.50	1	11.55	11.45	10	1,972	0.51%
2020/11/25	5	11.35	11.5	11.34	11.75	-6.5	1,912	-0.34%
2020/11/24	0	0.00	2	10.75	10.70	-2	1,767	-0.11%
2020/11/23	0	10.90	0	0.00	10.70	0	1,808	0.00%
2020/11/10	2	10.90	6	10.95	10.95	-4	1,769	-0.23%
2020/11/09	10	11.05	0	0.00	10.80	10	1,744	0.57%
2020/11/06	0	0.00	17	10.81	10.75	-17	1,728	-0.98%
2020/11/05	0	0.00	10	10.70	10.80	-10	1,733	-0.58%
2020/11/04	3	10.85	4	11.00	10.75	-1	1,720	-0.06%
2020/10/26	0	0.00	2	10.70	10.70	-2	1,600	-0.12%
2020/10/21	0	0.00	1	10.25	10.25	-1	1,585	-0.06%
2020/10/16	1	10.15	0	0.00	10.05	1	1,586	0.06%
2020/10/15	0	0.00	3	10.50	10.15	-3	1,588	-0.19%
2020/10/14	0	0.00	1	10.20	10.30	-1	1,573	-0.06%
2020/10/13	3	9.88	0	0.00	9.89	3	1,570	0.19%
2020/10/12	1	10.00	0	0.00	10.00	1	1,569	0.06%
2020/10/05	1	10.45	1	10.35	10.35	0	1,576	0.00%
2020/09/25	2	9.90	0	0.00	10.00	2	1,570	0.13%
2020/09/23	4	10.56	0	0.00	10.50	4	1,587	0.25%
2020/09/22	1	11.00	0	0.00	11.00	1	1,549	0.06%
2020/09/21	1	11.35	1	11.40	11.35	0	1,516	0.00%
2020/09/18	1	10.85	14	10.94	11.35	-13	1,454	-0.89%
2020/09/16	3	10.87	0	0.00	10.90	3	1,364	0.22%
2020/09/15	4	11.10	8	11.03	11.10	-4	1,322	-0.30%
2020/09/14	0	0.00	5	10.81	10.60	-5	1,269	-0.39%
2020/09/11	0	0.00	3	10.40	10.15	-3	1,202	-0.25%
2020/09/10	8	9.99	0	0.00	10.20	8	1,162	0.69%
2020/09/09	5	10.16	10	10.11	10.35	-5	1,089	-0.46%
2020/09/08	0	0.00	5	9.55	9.45	-5	975	-0.51%
2020/09/07	2	9.84	4	9.73	9.63	-2	964	-0.21%
2020/09/01	1	9.08	0	0.00	9.08	1	988	0.10%
2020/08/28	2	9.27	0	0.00	9.16	2	1,057	0.19%
2020/08/27	3	9.28	0	0.00	9.28	3	1,066	0.28%
2020/08/26	2	9.38	0	0.00	9.40	2	1,072	0.19%
2020/08/25	0	0.00	0	9.43	9.43	0	1,067	0.00%
2020/08/21	0	0.00	10	9.41	9.49	-10	1,027	-0.97%
2020/08/20	5	8.80	0	0.00	8.70	5	1,001	0.50%
2020/08/18	0	0.00	2	9.03	8.95	-2	979	-0.20%
2020/08/14	0	0.00	0.4	8.45	8.45	-0.4	932	-0.04%
2020/08/12	0	0.00	14	8.57	8.52	-14	945	-1.48%
2020/08/11	5	8.54	20	8.54	8.54	-15	939	-1.60%
2020/08/05	0	0.00	0.1	8.40	8.40	-0.1	1,117	-0.01%
2020/07/30	0.3	8.24	0	0.00	8.18	0.3	1,152	0.02%
2020/07/20	10	8.32	2	8.39	8.43	8	1,229	0.65%
2020/07/17	0	0.00	18	8.48	8.43	-18	1,259	-1.43%
2020/07/15	0	0.00	1	8.42	8.42	-1	1,373	-0.07%
2020/07/07	1	8.51	0	0.00	8.45	1	1,374	0.07%
2020/07/06	20	8.44	20	8.47	8.49	0	1,370	0.00%
2020/06/16	6	8.12	3	8.13	8.22	3	1,364	0.22%
2020/06/11	2	8.00	0	0.00	7.94	2	1,442	0.14%
2020/06/09	0	0.00	1	8.44	8.39	-1	1,526	-0.07%
2020/06/08	0	0.00	1	8.33	8.30	-1	1,602	-0.06%
2020/06/05	10	8.54	9	8.40	8.33	1	1,576	0.06%
2020/06/04	0	0.00	3	8.34	8.33	-3	1,548	-0.19%
2020/06/03	0	0.00	1	8.26	8.25	-1	1,561	-0.06%
2020/06/02	1	8.10	1	8.25	8.13	0	1,551	0.00%
2020/06/01	4	8.15	4	8.14	8.14	0	1,545	0.00%
2020/05/28	1	8.14	4	8.18	8.20	-3	1,544	-0.19%
2020/05/27	0	0.00	4	8.09	8.15	-4	1,536	-0.26%
2020/05/26	5	7.97	5	7.96	7.92	0	1,528	0.00%
2020/05/22	1	7.66	0	0.00	7.64	1	1,516	0.07%
2020/05/21	3	7.76	3	7.81	7.78	0	1,510	0.00%
2020/05/20	5	7.84	2	7.82	7.70	3	1,508	0.20%
2020/05/19	0	0.00	2	7.82	7.85	-2	1,502	-0.13%
2020/05/18	2	7.72	0	0.00	7.65	2	1,491	0.13%
2020/05/15	12	7.79	7	7.73	7.67	5	1,490	0.34%
2020/05/14	13	8.44	2	8.36	8.06	11	1,458	0.75%
2020/05/13	0.1	8.00	0	0.00	8.00	0.1	1,408	0.01%
2020/05/12	2	7.92	0	0.00	7.99	2	1,313	0.15%
2020/05/07	8	8.04	2	8.02	8.07	6	1,309	0.46%
2020/05/06	8	8.00	6	7.93	7.93	2	1,308	0.15%
2020/04/29	0	0.00	1	8.14	8.10	-1	1,285	-0.08%
2020/04/24	3	7.68	3	7.81	7.70	0	1,275	0.00%
2020/04/23	3	7.85	2	7.78	7.77	1	1,259	0.08%
2020/04/21	27	8.30	27	8.15	8.12	0	1,213	0.00%
2020/04/20	0	0.00	2	7.73	7.85	-2	1,111	-0.18%
2020/04/15	0	0.00	1	7.13	7.12	-1	1,084	-0.09%
2020/04/14	0	0.00	1	7.00	7.03	-1	1,085	-0.09%
2020/04/10	0	0.00	1	7.03	6.99	-1	1,086	-0.09%
2020/04/09	1	6.89	0	0.00	6.94	1	1,084	0.09%
2020/04/08	0	0.00	1	7.00	7.01	-1	1,078	-0.09%
2020/04/07	0	0.00	11	6.73	6.74	-11	1,060	-1.04%
2020/04/06	1	6.40	1	6.50	6.55	0	1,052	0.00%
2020/03/26	0	0.00	1	6.50	6.54	-1	1,018	-0.10%
2020/03/24	0	0.00	1	5.99	6.03	-1	1,002	-0.10%
2020/03/17	2	6.19	0	0.00	6.14	2	913	0.22%
2020/03/13	11	6.92	21	6.93	7.15	-10	871	-1.15%
2020/03/12	0	0.00	90	7.75	7.68	-90	794	-11.33%
2020/03/11	1	8.53	0	0.00	8.53	1	712	0.14%
2020/03/09	1	8.91	0	0.00	8.85	1	665	0.15%
2020/03/05	0	0.00	1	9.29	9.34	-1	638	-0.16%
2020/03/04	1	9.13	1	9.16	9.17	0	644	0.00%
2020/02/24	0	0.00	20	9.77	9.76	-20	806	-2.48%
2020/02/14	1	9.77	0	0.00	9.77	1	905	0.11%
2020/02/13	1	9.79	0	0.00	9.82	1	914	0.11%
2020/02/11	1	9.56	0	0.00	9.56	1	922	0.11%
2020/02/10	0	0.00	10	9.60	9.60	-10	925	-1.08%
2020/02/07	1	9.75	0	0.00	9.67	1	934	0.11%
2020/02/06	0	0.00	2	9.80	9.90	-2	936	-0.21%
2020/02/05	3	9.64	1	9.76	9.63	2	937	0.21%
2020/02/04	0	0.00	20	9.56	9.64	-20	945	-2.11%
2020/02/03	3	9.55	2	9.67	9.46	1	943	0.11%
2020/01/31	0	0.00	33	9.86	9.98	-33	930	-3.54%
2020/01/30	0	0.00	7	9.90	9.86	-7	944	-0.74%
2020/01/20	1	10.60	0	0.00	10.65	1	924	0.11%
2020/01/17	2	10.65	1	10.75	10.65	1	934	0.11%
2020/01/16	1	10.65	0	0.00	10.70	1	944	0.11%
2020/01/13	0	0.00	3	10.67	10.70	-3	991	-0.30%
2020/01/09	4	10.51	0	0.00	10.50	4	1,021	0.39%
2020/01/08	1	10.60	0	0.00	10.55	1	1,027	0.10%
2020/01/07	4	10.76	1	10.90	10.75	3	1,087	0.28%
2020/01/06	1	10.90	0	0.00	10.80	1	1,140	0.09%
2020/01/02	1	11.15	2	11.23	11.15	-1	1,139	-0.09%
2019/12/31	1	11.10	1	11.20	11.15	0	1,165	0.00%
2019/12/30	4	11.11	0	0.00	11.10	4	1,174	0.34%
2019/12/24	0	0.00	4	11.29	11.30	-4	1,223	-0.33%
2019/12/23	0	0.00	3	11.23	11.25	-3	1,247	-0.24%
2019/12/20	0	0.00	3	11.17	11.10	-3	1,279	-0.23%
2019/12/19	0	0.00	2	11.20	11.05	-2	1,368	-0.15%
2019/12/18	0	0.00	1	11.15	11.15	-1	1,372	-0.07%
2019/12/17	3	11.10	2	11.13	11.00	1	1,374	0.07%
2019/12/16	0	0.00	1	11.05	11.00	-1	1,380	-0.07%
2019/12/13	1	11.00	1	11.15	10.95	0	1,404	0.00%
2019/12/12	1	11.05	0	0.00	11.10	1	1,469	0.07%
2019/12/11	21	11.20	19	11.13	11.10	2	1,472	0.14%
2019/12/10	1	10.80	2	10.88	10.90	-1	1,448	-0.07%
2019/12/09	2	10.80	2	10.85	10.85	0	1,454	0.00%
2019/12/05	0	0.00	1	10.75	10.70	-1	1,500	-0.07%
2019/12/04	1	10.60	0	0.00	10.60	1	1,508	0.07%
2019/12/03	0	0.00	1	10.70	10.65	-1	1,524	-0.07%
2019/11/29	3	10.63	5	10.75	10.55	-2	1,549	-0.13%
2019/11/28	3	10.80	0	0.00	10.70	3	1,558	0.19%
2019/11/27	3	10.92	5	11.00	10.85	-2	1,628	-0.12%
2019/11/26	11	11.06	3	11.22	11.00	8	1,634	0.49%
2019/11/25	4	11.14	1	11.25	11.05	3	1,633	0.18%
2019/11/22	33	11.39	54	11.46	11.25	-21	1,623	-1.29%
2019/11/21	2	10.48	0	0.00	10.50	2	1,529	0.13%
2019/11/20	12	10.64	0	0.00	10.60	12	1,539	0.78%
2019/11/18	50	10.82	3	10.83	10.85	47	1,590	2.96%
2019/11/15	40	10.53	2	10.45	10.55	38	1,617	2.35%
2019/11/14	9	10.46	2	10.33	10.30	7	1,634	0.43%
2019/11/13	6	10.83	0	0.00	10.85	6	1,600	0.37%
2019/11/12	3	10.97	10	11.05	10.90	-7	1,621	-0.43%
2019/11/08	1	11.25	0	0.00	11.25	1	1,726	0.06%
2019/11/07	0	0.00	1	11.25	11.25	-1	1,742	-0.06%
2019/11/06	0	0.00	1	11.25	11.20	-1	1,754	-0.06%
2019/11/05	2	11.15	0	0.00	11.15	2	1,767	0.11%
2019/11/01	1	11.10	0	0.00	11.10	1	1,817	0.06%
2019/10/31	1	11.20	0	0.00	11.20	1	1,877	0.05%
2019/10/30	4	11.29	0	0.00	11.25	4	2,024	0.20%
2019/10/29	1	11.30	3	11.20	11.25	-2	2,040	-0.10%
2019/10/24	3	11.40	0	0.00	11.40	3	2,189	0.14%
2019/10/23	1	11.45	0	0.00	11.45	1	2,323	0.04%
2019/10/22	0	0.00	7	11.65	11.65	-7	2,399	-0.29%
2019/10/21	1	11.40	4	11.55	11.50	-3	2,548	-0.12%
2019/10/18	1	11.45	0	0.00	11.40	1	2,779	0.04%
2019/10/17	3	11.43	6	11.52	11.55	-3	2,952	-0.10%
2019/10/16	1	11.30	2	11.40	11.35	-1	3,245	-0.03%
2019/10/15	23	11.38	7	11.39	11.30	16	3,319	0.48%
2019/10/14	11	11.93	27	11.93	11.75	-16	3,335	-0.48%
2019/10/09	1	12.15	0	0.00	12.20	1	3,376	0.03%
2019/10/07	1	12.20	0	0.00	12.20	1	3,518	0.03%
2019/10/04	6	12.24	0	0.00	12.20	6	3,521	0.17%
2019/10/03	0	0.00	4	12.30	12.30	-4	3,560	-0.11%
2019/10/01	0	0.00	1	12.20	12.20	-1	3,699	-0.03%
2019/09/27	14	12.15	0	0.00	12.15	14	3,753	0.37%
2019/09/26	1	12.40	0	0.00	12.35	1	3,879	0.03%
2019/09/25	1	12.60	2	12.75	12.55	-1	3,878	-0.03%
2019/09/24	11	12.90	16	12.72	12.85	-5	3,880	-0.13%
2019/09/23	3	12.42	5	12.55	12.40	-2	3,816	-0.05%
2019/09/20	1	12.40	3	12.43	12.45	-2	3,841	-0.05%
2019/09/19	5	12.34	12	12.40	12.35	-7	3,845	-0.18%
2019/09/18	1	12.55	6	12.58	12.55	-5	3,849	-0.13%
2019/09/17	7	12.49	8	12.51	12.45	-1	3,839	-0.03%
2019/09/16	8	12.21	0	0.00	12.20	8	3,811	0.21%
2019/09/12	6	12.30	2	12.25	12.25	4	3,826	0.10%
2019/09/11	1	12.25	10	12.30	12.25	-9	3,859	-0.23%
2019/09/10	0	0.00	1	12.40	12.25	-1	3,877	-0.03%
2019/09/09	15	12.38	1	12.35	12.20	14	3,875	0.36%
2019/09/06	2	12.25	0	0.00	12.20	2	3,852	0.05%
2019/09/05	0	0.00	3.1	12.28	12.25	-3.1	3,866	-0.08%
2019/09/04	4	12.06	1	12.25	12.25	3	3,929	0.08%
2019/09/02	3	12.05	0	0.00	12.05	3	3,954	0.08%
2019/08/30	11	12.22	4	12.14	12.05	7	3,972	0.18%
2019/08/29	3	12.07	0	0.00	12.10	3	3,932	0.08%
2019/08/28	0	0.00	4	12.24	12.30	-4	3,983	-0.10%
2019/08/27	0	0.00	8	12.30	12.10	-8	3,972	-0.20%
2019/08/26	6	12.26	0	0.00	12.05	6	3,987	0.15%
2019/08/23	1	12.60	5	12.70	12.60	-4	3,990	-0.10%
2019/08/22	4	12.73	0	0.00	12.65	4	3,993	0.10%
2019/08/21	3	12.87	0	0.00	12.85	3	3,984	0.08%
2019/08/20	3	13.17	4	13.13	13.00	-1	3,984	-0.03%
2019/08/19	2	12.98	8	13.05	12.95	-6	3,960	-0.15%
2019/08/15	2	13.15	0	0.00	13.10	2	4,001	0.05%
2019/08/14	10	13.46	9	13.63	13.40	1	4,003	0.02%
2019/08/13	0	0.00	2	13.38	13.35	-2	3,976	-0.05%
2019/08/12	1	13.10	0	0.00	13.05	1	3,981	0.03%
2019/08/08	2	13.18	5	13.20	13.20	-3	4,008	-0.07%
2019/08/07	6	13.23	0	0.00	13.10	6	4,091	0.15%
2019/08/05	1	13.05	0	0.00	13.05	1	4,131	0.02%
2019/08/02	52	13.44	0	0.00	13.30	52	4,158	1.25%
2019/08/01	11	13.55	6	13.68	13.60	5	4,158	0.12%
2019/07/31	10	13.30	0	0.00	13.35	10	4,112	0.24%
2019/07/30	1	13.40	0	0.00	13.25	1	4,125	0.02%
2019/07/29	4.4	13.41	0	0.00	13.35	4.4	4,127	0.11%
2019/07/26	13	13.54	0	0.00	13.50	13	4,107	0.32%
2019/07/25	12	13.98	11	14.11	13.80	1	4,065	0.02%
2019/07/24	4	14.50	2	14.63	14.55	2	4,003	0.05%
2019/07/23	12	14.63	4	14.75	14.50	8	4,020	0.20%
2019/07/22	9	14.03	6	14.58	14.85	3	3,895	0.08%
2019/07/19	3	15.17	193	15.35	15.40	-190	3,791	-5.01%	大賣/鉅額交易
2019/07/18	3	15.32	25	15.35	15.25	-22	3,696	-0.60%
2019/07/17	10	15.10	163	15.26	15.35	-153	3,476	-4.40%	大賣/鉅額交易
2019/07/16	12	15.21	314	15.29	15.25	-302	3,752	-8.05%	大賣/鉅額交易
2019/07/15	3	15.05	2	15.00	15.15	1	3,774	0.03%
2019/07/12	16	14.71	10	14.85	14.80	6	3,859	0.16%
2019/07/11	0	0.00	4	14.68	14.65	-4	3,823	-0.10%
2019/07/10	5	14.40	4	14.49	14.55	1	3,872	0.03%
2019/07/09	1	14.30	4	14.35	14.45	-3	3,948	-0.08%
2019/07/08	24	14.44	11	14.45	14.40	13	3,987	0.33%
2019/07/05	13	14.20	12	14.13	14.35	1	4,043	0.02%
2019/07/04	5	14.10	2	14.10	14.15	3	4,074	0.07%
2019/07/03	1	14.00	14	13.87	13.95	-13	4,098	-0.32%
2019/07/02	1	13.50	0	0.00	13.45	1	4,189	0.02%
2019/06/27	0	0.00	3	13.15	13.20	-3	4,929	-0.06%
2019/06/26	1	13.05	1	13.00	13.00	0	4,921	0.00%
2019/06/25	13	13.02	2	13.10	13.05	11	4,931	0.22%
2019/06/24	0	0.00	1	12.95	13.05	-1	4,937	-0.02%
2019/06/21	2	13.08	6	13.06	13.05	-4	4,935	-0.08%
2019/06/19	2	12.75	1	12.75	12.90	1	4,959	0.02%
2019/06/18	1	12.95	1	12.90	12.85	0	4,954	0.00%
2019/06/14	1	13.05	0	0.00	13.15	1	5,028	0.02%
2019/06/13	3	13.12	1	13.20	13.15	2	5,240	0.04%
2019/06/12	1	13.20	0	0.00	13.20	1	5,237	0.02%
2019/06/10	2	13.10	0	0.00	13.00	2	5,216	0.04%
2019/06/06	14	13.17	1	12.85	13.10	13	5,216	0.25%
2019/06/05	5	13.33	0	0.00	13.15	5	5,188	0.10%
2019/06/04	16	13.31	10	13.35	13.25	6	5,154	0.12%
2019/05/31	4	13.85	0	0.00	13.80	4	5,148	0.08%
2019/05/30	1	13.75	0	0.00	13.75	1	5,122	0.02%
2019/05/29	1	13.65	0	0.00	13.65	1	5,095	0.02%
2019/05/24	0	0.00	2	13.65	13.65	-2	5,097	-0.04%
2019/05/22	10	14.00	0	0.00	14.05	10	5,077	0.20%
2019/05/21	2	13.70	0	0.00	13.80	2	5,051	0.04%
2019/05/17	4	13.90	1	14.00	13.90	3	5,002	0.06%
2019/05/16	0	0.00	2	14.20	14.25	-2	4,958	-0.04%
2019/05/15	1	14.45	3	14.50	14.50	-2	4,956	-0.04%
2019/05/13	0	0.00	1	14.10	14.05	-1	4,855	-0.02%
2019/05/10	8	13.88	0	0.00	13.90	8	4,810	0.17%
2019/05/08	0	0.00	5	14.35	14.70	-5	4,692	-0.11%
2019/05/07	2	14.40	0	0.00	14.50	2	4,593	0.04%
2019/05/02	5	14.50	0	0.00	14.70	5	4,590	0.11%
2019/04/30	10	14.30	0	0.00	14.50	10	4,587	0.22%
2019/04/29	9	14.45	0	0.00	14.35	9	4,554	0.20%
2019/04/26	1	14.85	0	0.00	15.00	1	4,484	0.02%
2019/04/25	21	14.81	10	14.85	15.00	11	4,436	0.25%
2019/04/24	13	14.94	0	0.00	14.90	13	4,330	0.30%
2019/04/23	11	15.24	0	0.00	15.10	11	4,256	0.26%
2019/04/22	52	15.24	23	15.20	15.30	29	4,162	0.70%
2019/04/19	1	14.45	0	0.00	14.60	1	3,811	0.03%
2019/04/18	25	14.67	3	14.60	14.25	22	3,725	0.59%
2019/04/16	3	14.40	2	14.70	14.45	1	3,712	0.03%
2019/04/15	0	0.00	10	15.00	14.80	-10	3,606	-0.28%
2019/04/12	0	0.00	1	14.80	14.75	-1	3,515	-0.03%
2019/04/11	11	14.71	11	14.77	14.70	0	3,436	0.00%
2019/04/10	0	0.00	3	14.38	14.30	-3	3,270	-0.09%
2019/04/09	2	14.43	4	14.38	14.35	-2	3,203	-0.06%
2019/04/08	10	14.43	10	14.30	14.45	0	3,128	0.00%
2019/04/02	45	13.80	17	13.77	13.70	28	2,832	0.99%
2019/04/01	3	13.33	5	13.28	13.50	-2	2,536	-0.08%
2019/03/28	0	0.00	3	12.35	12.45	-3	2,181	-0.14%
2019/03/27	3	12.45	0	0.00	12.25	3	2,284	0.13%
2019/03/22	5	12.90	10	12.61	12.45	-5	2,290	-0.22%
2019/03/21	22	12.74	4	12.61	12.75	18	2,331	0.77%
2019/03/20	3	12.58	0	0.00	12.55	3	2,318	0.13%
2019/03/19	4	12.96	0	0.00	12.70	4	2,303	0.17%
2019/03/18	14	12.79	10	13.02	12.95	4	2,240	0.18%
2019/03/14	0	0.00	12	12.48	12.20	-12	2,089	-0.57%
2019/03/13	7	12.06	0	0.00	12.05	7	2,069	0.34%
2019/03/12	10	12.25	0	0.00	12.20	10	2,093	0.48%
2019/03/11	22	12.20	0	0.00	12.05	22	2,162	1.02%
2019/03/08	1	12.10	0	0.00	12.05	1	2,433	0.04%
2019/03/07	1	12.60	2	12.60	12.20	-1	2,607	-0.04%
2019/03/06	15	12.10	0	0.00	12.35	15	2,585	0.58%
2019/02/27	1	12.10	0	0.00	12.15	1	2,612	0.04%
2019/02/26	10	12.10	10	12.00	12.05	0	2,596	0.00%
2019/02/21	10	12.25	0	0.00	12.30	10	2,635	0.38%
2019/02/19	2	12.60	0	0.00	12.25	2	2,752	0.07%
2019/02/14	1	12.55	2	12.95	12.70	-1	2,870	-0.03%
2019/02/13	0	0.00	2	12.45	12.50	-2	2,884	-0.07%
2019/02/11	3	12.20	0	0.00	12.25	3	3,061	0.10%
2019/01/24	11	12.30	0	0.00	12.20	11	3,241	0.34%
2019/01/23	0	0.00	5	12.35	12.20	-5	3,268	-0.15%
2019/01/22	7	12.29	0	0.00	12.15	7	3,311	0.21%
2019/01/21	10	12.55	8	12.40	12.25	2	3,345	0.06%
2019/01/18	20	12.80	3	12.75	12.80	17	3,452	0.49%
2019/01/16	8	12.70	0	0.00	12.65	8	3,660	0.22%
2019/01/11	3	12.60	0	0.00	12.55	3	3,987	0.08%
2019/01/10	10	12.95	1	12.95	12.70	9	4,105	0.22%
2019/01/09	4	13.01	23	12.97	12.75	-19	4,359	-0.44%
2019/01/08	27	12.69	17	12.70	13.30	10	4,475	0.22%
2019/01/03	2	12.15	2	12.05	12.05	0	4,709	0.00%
2018/12/27	0	0.00	6	12.00	12.00	-6	5,498	-0.11%
2018/12/26	6	12.15	0	0.00	11.85	6	5,541	0.11%
2018/12/24	0	0.00	2	12.70	12.55	-2	5,765	-0.03%
2018/12/22	12	12.61	0	0.00	12.75	12	5,946	0.20%
2018/12/21	10	12.81	0	0.00	12.80	10	6,257	0.16%
2018/12/20	10	13.70	0	0.00	13.40	10	6,800	0.15%
2018/12/19	120	13.66	0	0.00	13.50	120	6,840	1.75%	大買/鉅額交易
2018/12/18	80	13.38	0	0.00	13.55	80	6,957	1.15%
2018/12/17	200	13.45	5	13.47	13.40	195	7,054	2.76%	大買/鉅額交易
2018/12/14	2	13.35	0	0.00	13.50	2	7,324	0.03%
2018/12/13	0	0.00	10	13.75	13.75	-10	7,418	-0.13%
2018/12/12	4	14.05	4	13.85	13.80	0	7,457	0.00%
2018/12/07	2	14.10	3	14.50	14.35	-1	7,626	-0.01%
2018/12/05	10	14.40	11	14.16	14.15	-1	7,872	-0.01%
2018/12/04	5	14.45	0	0.00	14.35	5	7,985	0.06%
2018/12/03	1	14.80	87	14.80	14.45	-86	8,207	-1.05%
2018/11/30	98	14.12	18	14.40	14.90	80	8,290	0.97%
2018/11/27	0	0.00	1	13.55	13.45	-1	8,764	-0.01%
2018/11/26	11	13.44	0	0.00	13.40	11	9,134	0.12%
2018/11/23	8	13.44	0	0.00	13.30	8	9,370	0.09%
2018/11/21	9	13.66	0	0.00	13.90	9	9,687	0.09%
2018/11/20	13	13.72	0	0.00	13.70	13	9,990	0.13%
2018/11/19	3	14.43	1	14.35	13.95	2	10,131	0.02%
2018/11/16	2	14.43	8	14.37	14.10	-6	10,050	-0.06%
2018/11/14	5	13.85	0	0.00	13.65	5	9,971	0.05%
2018/11/12	1	13.65	0	0.00	13.50	1	9,838	0.01%
2018/11/09	0	0.00	5	14.25	14.20	-5	9,780	-0.05%
2018/11/08	0	0.00	1	14.35	14.35	-1	9,627	-0.01%
2018/11/06	5	12.90	5	12.80	12.70	0	9,544	0.00%
2018/11/05	2	12.65	0	0.00	12.75	2	9,532	0.02%
2018/11/02	3	13.10	0	0.00	12.75	3	9,517	0.03%
2018/11/01	2	12.73	3	12.80	12.65	-1	9,484	-0.01%
2018/10/31	1	12.30	0	0.00	12.25	1	9,433	0.01%
2018/10/30	2	11.45	0	0.00	12.00	2	9,395	0.02%
2018/10/29	30	12.50	4	12.53	12.40	26	9,258	0.28%
2018/10/24	1	14.50	0	0.00	14.30	1	8,893	0.01%
2018/10/23	12	14.81	42	14.68	14.45	-30	8,803	-0.34%
2018/10/19	9	14.52	9	14.60	14.45	0	8,552	0.00%
2018/10/17	0	0.00	1	14.55	14.10	-1	8,326	-0.01%
2018/10/16	0	0.00	14	15.00	14.90	-14	8,054	-0.17%
2018/10/15	5	15.50	0	0.00	15.50	5	7,885	0.06%
2018/10/12	1	15.40	0	0.00	15.35	1	7,796	0.01%
2018/10/11	50	15.30	0	0.00	15.00	50	7,705	0.65%
2018/10/09	5	16.35	50	16.50	16.40	-45	7,492	-0.60%
2018/10/08	35	16.22	26	16.33	16.05	9	7,309	0.12%
2018/10/05	3	15.72	4	15.61	15.80	-1	6,844	-0.01%
2018/10/04	2	15.80	2	15.85	15.75	0	6,680	0.00%
2018/09/28	13	15.22	8	14.89	15.50	5	6,193	0.08%
2018/09/27	47	15.90	44	15.82	14.40	3	5,862	0.05%
2018/09/26	2	15.55	0	0.00	16.00	2	5,262	0.04%
2018/09/20	2	15.60	26	14.90	14.95	-24	4,894	-0.49%
2018/09/19	29	14.18	6	14.58	14.90	23	4,652	0.49%
2018/09/17	0	0.00	2	13.60	13.65	-2	4,419	-0.05%
2018/09/12	11	13.45	11	13.45	13.10	0	4,196	0.00%
2018/09/11	18	12.82	18	12.94	13.05	0	4,060	0.00%
2018/09/10	4	12.85	61	12.85	12.85	-57	3,854	-1.48%
2018/09/07	86	15.12	34	14.88	14.25	52	3,692	1.41%
2018/09/06	46	15.10	47	15.13	15.80	-1	3,382	-0.03%
2018/09/04	0	0.00	5	13.80	14.10	-5	2,866	-0.17%
2018/09/03	6	13.83	6	13.90	13.95	0	2,722	0.00%
2018/08/31	9	13.42	3	13.20	13.20	6	2,375	0.25%
2018/08/30	14	12.46	18	12.39	13.00	-4	1,971	-0.20%
2018/08/29	2	11.40	5	11.35	11.85	-3	1,733	-0.17%
2018/08/28	5	11.85	6	11.93	11.60	-1	1,627	-0.06%
2018/08/27	6	11.20	50	11.20	11.65	-44	1,437	-3.06%
2018/08/24	0	0.00	57	10.57	10.60	-57	1,121	-5.08%
2018/08/23	0	0.00	10	9.59	9.65	-10	958	-1.04%
2018/08/22	2	9.60	2	9.78	9.62	0	964	0.00%
2018/08/21	10	9.66	0	0.00	9.58	10	964	1.04%
2018/08/13	0	0.00	2	9.02	9.16	-2	965	-0.21%
2018/08/10	4	9.53	3	9.80	9.35	1	942	0.11%
2018/07/27	0	0.00	2	9.33	9.32	-2	897	-0.22%
2018/07/20	3	9.46	0	0.00	9.34	3	862	0.35%
2018/07/19	5	9.38	3	9.44	9.43	2	856	0.23%
2018/07/18	0	0.00	2	9.65	9.45	-2	855	-0.23%
2018/07/13	2	9.37	0	0.00	9.30	2	828	0.24%
2018/07/02	0	0.00	30	9.66	9.47	-30	795	-3.77%
2018/05/14	0	0.00	2	7.97	8.17	-2	1,141	-0.18%
2018/04/18	20	8.01	0	0.00	7.91	20	1,106	1.81%
2018/04/09	0	0.00	10	8.50	8.55	-10	1,159	-0.86%
2018/04/03	0	0.00	10.1	8.40	8.43	-10.1	1,152	-0.87%
2018/03/23	110	8.63	0	0.00	8.50	110	1,122	9.80%	大買/鉅額交易
2018/03/20	7	9.16	4	9.21	9.03	3	1,049	0.29%
2018/03/19	0	0.00	5	8.43	8.94	-5	906	-0.55%
2018/03/08	0	0.00	5	8.33	8.42	-5	659	-0.76%
2018/03/05	0	0.00	34	8.04	8.03	-34	564	-6.03%
2018/02/26	0	0.00	3	8.05	8.11	-3	553	-0.54%
2018/02/23	5	8.22	0	0.00	8.13	5	547	0.91%
2018/02/22	5	8.01	0.3	7.99	7.98	4.7	491	0.96%
2018/02/08	0	0.00	3	7.53	7.53	-3	471	-0.64%
2018/02/07	0	0.00	3	7.58	7.52	-3	470	-0.64%
2018/02/06	6	7.87	13	7.30	7.30	-7	469	-1.49%
2018/02/05	0	0.00	4	7.99	7.99	-4	457	-0.87%
2018/02/02	6	8.03	3	8.05	8.05	3	459	0.65%
2018/02/01	0	0.00	26	8.06	8.05	-26	479	-5.42%
2018/01/31	0	0.00	3	8.05	8.05	-3	484	-0.62%
2018/01/30	0	0.00	16	8.06	8.03	-16	485	-3.30%
2018/01/29	2	8.04	0	0.00	8.04	2	493	0.40%
2018/01/26	3	8.03	3	8.07	8.07	0	501	0.00%
2018/01/24	0	0.00	3	8.10	8.08	-3	503	-0.60%
2018/01/22	9	8.07	0	0.00	8.08	9	508	1.77%
2018/01/19	23	8.12	8	8.15	8.18	15	507	2.96%
2018/01/18	2	8.10	0	0.00	8.10	2	504	0.40%
2018/01/17	0	0.00	1	8.17	8.17	-1	505	-0.20%
2018/01/16	3	8.11	0	0.00	8.15	3	502	0.60%
2018/01/15	0	0.00	6	8.12	8.13	-6	512	-1.17%
2018/01/12	3	8.04	0	0.00	8.03	3	519	0.58%
2018/01/11	9	8.08	0	0.00	8.05	9	519	1.73%
2018/01/10	0	0.00	3	8.13	8.16	-3	515	-0.58%
2018/01/09	9	8.13	11	8.11	8.08	-2	515	-0.39%
2018/01/08	0	0.00	13	8.20	8.22	-13	519	-2.50%
2018/01/05	17	8.24	0	0.00	8.23	17	512	3.31%
2018/01/04	13	8.17	10	8.05	8.27	3	503	0.60%