新美齊 (2442)-中國信託券商分點個股進出

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
32.55
漲跌
▲2.95
漲幅
+9.97%
成交量
8,436張
產業
上市營建類股
157人加入追蹤

立即追蹤
本地時間:13:30

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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/17	15	30.43	9	32.26	32.55	6	3,274	0.18%
2024/05/16	0	0.00	3	30.25	29.60	-3	3,166	-0.09%
2024/05/15	0.2	29.03	0	0.00	29.20	0.2	3,119	0.01%
2024/05/14	4	28.70	21	28.45	28.40	-17	3,104	-0.55%
2024/05/13	30	28.60	13	28.32	28.65	17	3,087	0.55%
2024/05/10	13	27.95	0	0.00	27.90	13	3,124	0.42%
2024/05/09	30	29.36	16	28.34	28.20	14	3,159	0.44%
2024/05/08	9.2	28.97	3	29.50	28.80	6.2	3,118	0.20%
2024/05/07	3.8	30.60	10.1	31.45	29.85	-6.3	3,091	-0.20%
2024/05/03	12	32.23	2	31.98	32.30	10	2,982	0.34%
2024/05/02	3.5	31.96	2	31.80	32.25	1.5	2,933	0.05%
2024/04/30	11	31.51	13	30.84	31.25	-2	2,864	-0.07%
2024/04/29	11	32.67	15	32.15	32.75	-4	2,770	-0.14%
2024/04/26	2.3	31.00	3	30.65	31.20	-0.7	2,600	-0.03%
2024/04/25	7	29.95	14	29.73	29.85	-7	2,494	-0.28%
2024/04/24	12	29.44	0	29.11	29.60	12	2,440	0.49%
2024/04/23	3	28.65	4	27.98	29.15	-1	2,325	-0.04%
2024/04/22	1	28.40	9	27.76	27.50	-8	2,151	-0.37%
2024/04/19	4.2	27.82	35	27.46	27.40	-30.9	2,089	-1.48%
2024/04/18	35	28.67	7.4	27.75	28.50	27.6	2,054	1.34%
2024/04/17	1	26.00	2	26.18	26.60	-1	2,018	-0.05%
2024/04/16	10	25.88	18	26.19	25.85	-8	2,023	-0.40%
2024/04/15	1.1	27.05	11.2	27.02	27.20	-10.1	1,977	-0.51%
2024/04/12	2	27.20	6	27.20	27.15	-4	1,986	-0.20%
2024/04/11	13	27.35	3	27.25	27.05	10	2,012	0.50%
2024/04/10	3.1	27.25	2	27.30	27.25	1.1	2,000	0.05%
2024/04/09	1.5	26.82	2	26.85	26.80	-0.5	1,989	-0.03%
2024/04/08	0	0.00	0.6	26.95	26.90	-0.6	1,997	-0.03%
2024/04/03	0	0.00	1	26.95	26.80	-1	1,990	-0.05%
2024/04/01	1.1	27.20	0	0.00	27.10	1.1	2,028	0.05%
2024/03/28	4.7	27.12	1	27.05	26.80	3.7	2,110	0.17%
2024/03/27	0	0.00	1	27.70	27.85	-1	2,089	-0.05%
2024/03/26	1	27.00	0	0.00	26.80	1	2,082	0.05%
2024/03/25	0.2	27.50	0	0.00	27.40	0.2	2,138	0.01%
2024/03/21	3	26.42	1	26.50	26.35	2	2,182	0.09%
2024/03/20	4	26.35	1	26.74	26.50	3	2,183	0.14%
2024/03/19	2	27.25	0	0.00	26.75	2	2,172	0.09%
2024/03/18	2	27.18	0	0.00	27.35	2	2,161	0.09%
2024/03/15	2.1	27.32	0	0.00	27.30	2.1	2,171	0.10%
2024/03/14	1	28.30	1	28.20	28.20	0	2,155	0.00%
2024/03/13	4.1	27.47	3	27.90	27.90	1.1	2,138	0.05%
2024/03/12	3	29.03	0	0.00	29.20	3	2,078	0.14%
2024/03/11	3.1	28.19	1	28.15	28.35	2.1	2,045	0.10%
2024/03/08	3	27.30	0	0.00	27.75	3	2,033	0.15%
2024/03/07	0	0.00	10	27.30	27.75	-10	1,995	-0.50%
2024/03/06	0	0.00	2	27.30	27.40	-2	1,973	-0.10%
2024/03/05	2	26.55	0	0.00	26.40	2	1,942	0.10%
2024/03/04	2	27.25	10	26.65	26.60	-8	2,055	-0.39%
2024/03/01	2.1	26.87	0	0.00	26.65	2.1	2,143	0.10%
2024/02/29	1	27.35	3.5	27.68	27.30	-2.5	2,137	-0.12%
2024/02/27	1	27.15	3	27.10	27.15	-2	2,147	-0.09%
2024/02/26	1.5	26.37	0	0.00	26.65	1.5	2,189	0.07%
2024/02/23	1	26.20	2	26.15	26.10	-1	2,351	-0.04%
2024/02/22	2	26.03	1	26.00	26.15	1	2,370	0.04%
2024/02/21	3.1	26.16	0	0.00	26.10	3.1	2,388	0.13%
2024/02/20	5.1	26.44	0	0.00	26.45	5.1	2,389	0.21%
2024/02/19	8	26.85	2	26.80	26.90	6	2,398	0.25%
2024/02/16	5	26.15	3	26.37	26.40	2	2,390	0.08%
2024/02/15	2.1	26.55	0	0.00	26.75	2.1	2,363	0.09%
2024/02/05	3	25.82	1	26.10	26.35	2	2,342	0.09%
2024/02/02	6	26.23	4	26.11	25.95	2	2,323	0.09%
2024/02/01	9.1	27.17	5	27.09	27.20	4.1	2,252	0.18%
2024/01/31	2	25.73	5	25.75	26.00	-3	2,193	-0.14%
2024/01/30	0	0.00	1	25.70	25.60	-1	2,170	-0.05%
2024/01/29	4	25.16	0	0.00	25.20	4	2,129	0.19%
2024/01/25	0	0.00	1	24.55	24.45	-1	2,105	-0.05%
2024/01/24	0.3	24.45	0	0.00	24.45	0.3	2,111	0.01%
2024/01/23	0	0.00	1	24.20	24.35	-1	2,122	-0.05%
2024/01/22	1	24.00	0	0.00	24.30	1	2,125	0.05%
2024/01/19	1	23.55	0	0.00	23.65	1	2,124	0.05%
2024/01/18	2	23.50	6	23.48	23.55	-4	2,122	-0.19%
2024/01/17	1	24.35	0	0.00	23.85	1	2,139	0.05%
2024/01/16	1	24.20	0	0.00	24.20	1	2,127	0.05%
2024/01/15	0	24.75	0	0.00	24.65	0	2,117	0.00%
2024/01/12	1	23.80	23	23.84	23.85	-22	2,111	-1.04%
2024/01/11	13	25.13	10	24.40	24.35	3	2,085	0.14%
2024/01/10	1	24.20	0	0.00	24.15	1	2,029	0.05%
2024/01/09	1	24.60	0	0.00	24.80	1	2,025	0.05%
2024/01/08	3	25.30	0	0.00	25.25	3	1,994	0.15%
2024/01/05	1	25.25	4	25.55	25.55	-3	1,994	-0.15%
2024/01/02	0.1	24.80	4	25.05	25.15	-3.9	2,333	-0.17%
2023/12/29	1	24.60	0	0.00	24.70	1	2,449	0.04%
2023/12/28	0	0.00	11	24.45	24.70	-11	2,493	-0.44%
2023/12/27	3	25.32	1	25.10	25.00	2	2,544	0.08%
2023/12/26	48	24.99	33	25.15	25.20	15	2,558	0.59%
2023/12/25	8	24.47	13	24.69	24.75	-5	2,523	-0.20%
2023/12/22	11	23.76	10	24.14	24.15	1	2,549	0.04%
2023/12/21	21	23.61	21.4	23.58	23.60	-0.4	2,529	-0.02%
2023/12/20	14	23.84	0	0.00	23.55	14	2,510	0.56%
2023/12/19	0	0.00	5	24.42	24.95	-5	2,435	-0.21%
2023/12/18	3	24.17	6	24.08	24.10	-3	2,394	-0.13%
2023/12/15	21.1	23.92	3	23.80	23.80	18.1	2,376	0.76%
2023/12/14	2	23.50	0	0.00	23.45	2	2,340	0.09%
2023/12/13	1	23.25	0	0.00	23.70	1	2,324	0.04%
2023/12/11	22	23.03	0	0.00	23.25	22	2,322	0.95%
2023/12/08	0	0.00	18	22.40	22.70	-18	2,313	-0.78%
2023/12/07	0	0.00	1	22.80	22.40	-1	2,300	-0.04%
2023/12/05	2	22.90	0	0.00	23.15	2	2,274	0.09%
2023/12/04	9	23.33	1	23.20	23.40	8	2,257	0.35%
2023/12/01	1.1	23.47	0	0.00	23.30	1.1	2,251	0.05%
2023/11/30	3	23.50	5	23.45	23.60	-2	2,243	-0.09%
2023/11/29	1	23.60	2.5	24.60	23.45	-1.5	2,246	-0.07%
2023/11/28	1.3	24.68	4	23.91	25.05	-2.7	2,119	-0.13%
2023/11/27	3	23.33	0	0.00	23.30	3	2,011	0.15%
2023/11/24	2	23.10	0	0.00	22.90	2	1,981	0.10%
2023/11/22	15	22.96	11.1	22.87	22.95	3.9	1,846	0.21%
2023/11/21	1	21.50	1.2	21.70	21.60	-0.2	1,672	-0.01%
2023/11/20	0	0.00	0.2	21.27	21.05	-0.2	1,653	-0.01%
2023/11/17	9.2	20.80	1.4	20.69	20.85	7.8	1,629	0.48%
2023/11/16	10	20.60	0	0.00	20.70	10	1,632	0.61%
2023/11/15	4	19.60	2	19.68	19.65	2	1,616	0.12%
2023/11/14	0.2	19.45	0	0.00	19.45	0.2	1,644	0.01%
2023/11/13	0	0.00	2	19.45	19.40	-2	1,666	-0.12%
2023/11/08	4	19.63	0	0.00	19.70	4	1,756	0.23%
2023/11/07	0	0.00	1	19.30	19.35	-1	1,750	-0.06%
2023/11/06	1.3	19.40	0	0.00	19.30	1.3	1,760	0.07%
2023/11/03	0	0.00	1	19.45	19.45	-1	1,788	-0.06%
2023/11/02	0	0.00	7	19.40	19.40	-7	1,791	-0.39%
2023/11/01	2.2	19.17	8.1	19.25	19.20	-5.9	1,802	-0.33%
2023/10/31	0.1	19.80	0	0.00	19.20	0.1	1,831	0.00%
2023/10/26	1	19.20	0	0.00	19.35	1	1,847	0.05%
2023/10/25	2	19.38	10	19.40	19.35	-8	1,860	-0.43%
2023/10/23	0	0.00	5	19.75	19.60	-5	1,840	-0.27%
2023/10/20	6	19.53	0	0.00	19.60	6	1,841	0.33%
2023/10/19	1	19.70	0	0.00	19.75	1	1,836	0.05%
2023/10/17	1	19.85	2	19.80	19.80	-1	1,832	-0.05%
2023/10/16	0.1	20.35	2	20.25	20.30	-1.9	1,824	-0.10%
2023/10/13	0	0.00	1	20.50	20.45	-1	1,847	-0.05%
2023/10/12	9	20.20	2.1	20.15	20.40	6.9	1,834	0.38%
2023/10/11	8	19.83	13	19.98	19.75	-5	1,811	-0.28%
2023/10/06	26	21.05	19	21.34	20.10	7	1,756	0.40%
2023/10/05	8	20.88	8.1	21.34	22.30	-0.1	1,462	-0.01%
2023/10/04	1	20.25	11	20.15	20.30	-10	1,334	-0.75%
2023/10/03	5	19.97	9	20.10	19.85	-4	1,287	-0.31%
2023/10/02	15.1	19.80	1	19.57	19.75	14.1	1,228	1.15%
2023/09/28	2	19.38	3	19.43	19.25	-1	1,194	-0.08%
2023/09/27	28	19.09	2	19.10	19.35	26	1,169	2.22%
2023/09/20	0.2	18.25	0	0.00	18.35	0.2	1,160	0.02%
2023/09/15	0.1	18.70	0	0.00	18.60	0.1	1,211	0.01%
2023/09/13	0.1	18.50	0	0.00	18.55	0.1	1,194	0.01%
2023/09/12	0	18.40	0	0.00	18.25	0	1,217	0.00%
2023/09/11	1	18.10	0	0.00	18.15	1	1,233	0.08%
2023/09/07	0	0.00	6	18.40	18.35	-6	1,285	-0.47%
2023/09/06	0.2	18.30	17	18.37	18.35	-16.9	1,394	-1.21%
2023/09/05	1	18.30	21	18.38	18.40	-20	1,422	-1.41%
2023/09/04	3	18.35	22	18.15	18.35	-19	1,459	-1.30%
2023/09/01	0.1	19.05	0	0.00	18.45	0.1	1,502	0.01%
2023/08/31	1.1	18.80	8	18.85	18.80	-6.9	1,533	-0.45%
2023/08/29	0	0.00	5	18.30	18.50	-5	1,638	-0.31%
2023/08/28	1.2	18.29	1	18.85	18.25	0.2	1,666	0.01%
2023/08/22	1	18.65	0	0.00	18.55	1	1,948	0.05%
2023/08/21	1	19.10	0	0.00	19.30	1	2,037	0.05%
2023/08/18	1	19.45	0	0.00	19.00	1	2,318	0.04%
2023/08/17	3	19.15	10	19.10	19.20	-7	2,828	-0.25%
2023/08/16	1	19.20	9	19.07	19.20	-8	3,178	-0.25%
2023/08/15	0.1	18.10	0	0.00	18.35	0.1	3,327	0.00%
2023/08/11	0	0.00	5	18.30	18.40	-5	3,417	-0.15%
2023/08/10	0	0.00	5	18.15	18.10	-5	3,406	-0.15%
2023/08/09	1	18.40	0	0.00	18.40	1	3,407	0.03%
2023/08/08	0	0.00	1	18.30	18.35	-1	3,381	-0.03%
2023/08/02	4	18.21	5	18.20	18.25	-1	3,361	-0.03%
2023/08/01	0.1	18.30	2	18.10	18.20	-1.9	3,344	-0.06%
2023/07/31	0.1	17.85	10	17.81	18.15	-9.9	3,367	-0.29%
2023/07/28	12.4	17.96	0	0.00	17.85	12.4	3,363	0.37%
2023/07/27	0	0.00	1	17.55	17.65	-1	3,349	-0.03%
2023/07/26	6	17.28	2	17.10	17.30	4	3,356	0.12%
2023/07/25	5	17.15	0	0.00	17.10	5	3,364	0.15%
2023/07/24	1	17.05	0	0.00	17.05	1	3,379	0.03%
2023/07/20	5	17.35	0	0.00	17.45	5	3,395	0.15%
2023/07/19	10	17.10	0	0.00	17.25	10	3,393	0.29%
2023/07/18	2.2	17.35	0	0.00	17.05	2.2	3,415	0.06%
2023/07/17	0.1	17.60	0	0.00	17.50	0.1	3,392	0.00%
2023/07/14	1	17.55	0	0.00	17.65	1	3,389	0.03%
2023/07/13	7	17.50	0	0.00	17.40	7	3,399	0.21%
2023/07/11	0	0.00	4	17.75	17.65	-4	3,445	-0.12%
2023/07/10	1	17.60	0	0.00	17.60	1	3,500	0.03%
2023/07/07	3	17.70	0	0.00	17.70	3	3,514	0.09%
2023/07/06	2.2	17.95	0	0.00	17.90	2.2	3,526	0.06%
2023/07/05	5	18.20	0	0.00	18.10	5	3,542	0.14%
2023/07/04	0.4	18.15	0	0.00	18.15	0.4	3,575	0.01%
2023/06/30	0	0.00	5	18.00	17.85	-5	3,632	-0.14%
2023/06/29	9	17.86	3	17.80	18.00	6	3,628	0.17%
2023/06/27	16	18.08	0	0.00	17.95	16	3,641	0.44%
2023/06/26	12	18.27	0	0.00	18.25	12	3,633	0.33%
2023/06/21	8	18.60	11	18.62	18.60	-3	3,633	-0.08%
2023/06/19	1	18.10	12	18.08	18.20	-11	3,642	-0.30%
2023/06/16	12	18.23	2	18.30	18.15	10	3,669	0.27%
2023/06/15	30.1	18.37	11	18.43	18.50	19.1	3,650	0.52%
2023/06/14	0	0.00	1	18.65	18.35	-1	3,690	-0.03%
2023/06/12	22	18.30	13	18.27	18.15	9	3,681	0.24%
2023/06/09	1	18.80	25	18.62	18.80	-24	3,576	-0.67%
2023/06/08	4	18.85	8	18.78	18.75	-4	3,564	-0.11%
2023/06/07	0	0.00	2	18.80	18.80	-2	3,534	-0.06%
2023/06/06	23	18.43	57	18.32	18.40	-34	3,480	-0.98%
2023/06/05	3	18.28	21	18.25	18.35	-18	3,440	-0.52%
2023/06/02	3	18.22	9	18.08	18.20	-6	3,411	-0.18%
2023/06/01	1	17.70	0	0.00	17.65	1	3,389	0.03%
2023/05/31	15	17.83	2	17.88	17.80	13	3,391	0.38%
2023/05/30	11	17.78	5	17.75	17.65	6	3,361	0.18%
2023/05/29	11	17.70	14	17.59	17.75	-3	3,320	-0.09%
2023/05/26	12.2	17.47	17.1	17.58	17.30	-4.9	3,227	-0.15%
2023/05/25	12	17.72	4.2	17.64	17.60	7.9	3,120	0.25%
2023/05/24	50	18.20	27	18.18	18.00	23	3,007	0.76%
2023/05/23	105.5	19.43	33	19.63	18.70	72.5	2,717	2.67%	大買/
2023/05/22	48.2	19.45	24	20.05	20.05	24.2	2,161	1.12%
2023/05/19	9	17.57	5	18.21	18.25	4	1,784	0.22%
2023/05/18	4	16.56	0	0.00	16.60	4	1,577	0.25%
2023/05/17	15	16.40	13.1	16.38	16.55	1.9	1,544	0.12%
2023/05/16	1	15.85	0	0.00	15.95	1	1,442	0.07%
2023/05/15	0.1	16.10	0	0.00	15.85	0.1	1,439	0.01%
2023/05/10	1	15.90	0	0.00	15.95	1	1,399	0.07%
2023/05/09	1	15.85	0	0.00	16.00	1	1,396	0.07%
2023/05/08	0	0.00	2	16.03	16.05	-2	1,379	-0.14%
2023/05/05	5	15.99	0	0.00	16.05	5	1,373	0.36%
2023/05/04	0	0.00	6	16.33	16.35	-6	1,338	-0.45%
2023/04/28	0	0.00	2	16.28	16.35	-2	1,304	-0.15%
2023/04/21	2	15.88	0	0.00	16.00	2	1,262	0.16%
2023/04/19	0	0.00	3	16.22	16.25	-3	1,212	-0.25%
2023/04/18	0	0.00	9	16.20	16.15	-9	1,202	-0.75%
2023/04/17	16.1	16.19	10.2	16.05	16.10	5.9	1,188	0.50%
2023/04/14	3	16.48	0	0.00	16.40	3	1,145	0.26%
2023/04/13	0.5	16.50	0	0.00	16.45	0.5	1,114	0.04%
2023/04/11	4.5	17.09	0	0.00	16.85	4.5	1,032	0.44%
2023/04/10	0	16.65	0	0.00	16.90	0	997	0.00%
2023/04/07	0.6	16.55	0	0.00	16.65	0.6	965	0.06%
2023/04/06	4.5	15.86	2	16.20	16.40	2.5	922	0.27%
2023/03/31	32	15.35	0	0.00	15.45	32	855	3.74%
2023/03/29	0	0.00	2	15.00	15.00	-2	816	-0.24%
2023/03/27	28	15.25	0	0.00	15.20	28	793	3.53%
2023/03/23	1	14.90	0	0.00	14.80	1	779	0.13%
2023/03/22	1	15.10	0	0.00	14.90	1	767	0.13%
2023/03/21	28	15.09	0	0.00	15.10	28	740	3.78%
2023/03/20	0	14.75	1	14.85	14.85	-1	705	-0.14%
2023/03/17	9	14.76	11	14.52	14.75	-2	707	-0.28%
2023/03/08	5.5	14.39	0	0.00	14.40	5.5	679	0.81%
2023/03/07	16	14.34	0	0.00	14.35	16	682	2.35%
2023/03/06	15	14.20	0	0.00	14.20	15	691	2.17%
2023/03/03	20	13.98	0	0.00	13.95	20	680	2.94%
2023/03/02	40	13.90	0	0.00	13.90	40	650	6.15%
2023/03/01	0	0.00	5	13.66	13.75	-5	640	-0.78%
2023/02/16	3	12.97	0	0.00	13.00	3	594	0.50%
2023/02/08	0	0.00	0.1	13.10	13.05	-0.1	602	-0.01%
2023/02/06	12	13.10	0	0.00	13.05	12	594	2.02%
2023/01/30	1	13.05	0	0.00	13.05	1	600	0.17%
2023/01/04	4	13.40	0	0.00	13.40	4	580	0.69%
2023/01/03	1	13.20	0	0.00	13.20	1	581	0.17%
2022/12/20	2	13.05	0	0.00	12.85	2	599	0.33%
2022/12/15	0	0.00	1	13.50	13.30	-1	588	-0.17%
2022/12/13	0	0.00	0	13.75	13.70	0	584	0.00%
2022/12/09	1	14.00	0	0.00	13.70	1	575	0.17%
2022/12/08	1	13.70	0	0.00	13.95	1	561	0.18%
2022/12/06	0	0.00	8	13.75	13.70	-8	550	-1.45%
2022/12/02	5	13.40	0	0.00	13.40	5	493	1.01%
2022/12/01	5.4	13.15	3.2	13.15	13.10	2.3	472	0.48%
2022/11/28	0	0.00	3.1	13.10	13.10	-3.1	437	-0.70%
2022/11/25	7	12.69	0	0.00	12.70	7	408	1.72%
2022/11/24	1	12.25	0	0.00	12.30	1	380	0.26%
2022/11/22	0	0.00	1	12.35	12.35	-1	385	-0.26%
2022/10/31	0	0.00	1	12.10	12.10	-1	449	-0.22%
2022/10/04	0	0.00	3.2	12.45	12.45	-3.2	437	-0.72%
2022/09/28	0	0.00	1	12.35	12.30	-1	443	-0.23%
2022/09/13	1	12.95	0	0.00	12.80	1	463	0.22%
2022/08/26	3	13.15	13	13.11	13.10	-10	579	-1.72%
2022/08/22	0	0.00	1	12.80	12.85	-1	563	-0.18%
2022/08/19	1	12.95	0	0.00	12.90	1	562	0.18%
2022/08/16	10	13.00	0	0.00	12.95	10	572	1.75%
2022/07/27	0	0.00	5	11.30	11.45	-5	825	-0.61%
2022/07/25	5	11.50	0	0.00	11.50	5	843	0.59%
2022/07/01	0	0.00	5	11.45	11.30	-5	1,874	-0.27%
2022/06/24	3	12.60	0	0.00	12.55	3	1,915	0.16%
2022/06/20	2	12.30	0	0.00	12.30	2	1,953	0.10%
2022/05/04	0	0.00	3	13.55	13.50	-3	2,377	-0.13%
2022/04/26	0	0.00	2	13.78	13.85	-2	2,432	-0.08%
2022/04/25	2	13.60	0	0.00	13.45	2	2,454	0.08%
2022/04/22	2	14.00	0	0.00	13.90	2	2,443	0.08%
2022/04/21	1	13.85	3	14.10	14.00	-2	2,464	-0.08%
2022/04/20	2	14.00	16	14.12	13.90	-14	2,447	-0.57%
2022/04/15	0	0.00	2	13.30	13.30	-2	2,361	-0.08%
2022/04/14	43	14.22	46.4	14.02	13.50	-3.4	2,352	-0.14%
2022/04/07	2	13.78	2	13.88	13.50	0	1,995	0.00%
2022/04/06	6	13.97	13	13.95	14.00	-7	2,079	-0.34%
2022/03/23	1	13.55	0	0.00	13.50	1	3,749	0.03%
2022/03/18	3	13.05	0	0.00	13.15	3	3,963	0.08%
2022/03/16	2	13.15	0	0.00	13.15	2	4,287	0.05%
2022/03/10	1	13.50	0	0.00	13.35	1	5,656	0.02%
2022/03/08	3	13.00	0	0.00	13.00	3	5,672	0.05%
2022/03/07	0	0.00	5	13.25	13.25	-5	5,648	-0.09%
2022/03/03	0	0.00	2	13.80	13.65	-2	5,628	-0.04%
2022/03/01	0	0.00	1	13.90	13.85	-1	5,652	-0.02%
2022/02/25	2	13.85	1	14.00	13.90	1	5,645	0.02%
2022/02/24	2	13.40	3	13.40	13.35	-1	5,612	-0.02%
2022/02/23	10	13.85	0	0.00	13.80	10	5,578	0.18%
2022/02/22	0.1	13.40	0	0.00	13.80	0.1	5,575	0.00%
2022/02/21	5	13.80	0	0.00	13.80	5	5,544	0.09%
2022/02/18	10	13.90	1	13.65	13.80	9	5,541	0.16%
2022/02/17	3	13.82	2	13.65	13.60	1	5,508	0.02%
2022/02/16	0	0.00	22	13.65	13.75	-22	5,440	-0.40%
2022/02/15	0	0.00	3	13.60	13.45	-3	5,392	-0.06%
2022/02/14	2	13.10	1	13.30	13.30	1	5,371	0.02%
2022/02/09	0	0.00	1	13.45	13.50	-1	5,374	-0.02%
2022/01/25	2	12.30	8	12.15	12.15	-6	5,319	-0.11%
2022/01/24	1	12.40	3	12.30	12.45	-2	5,379	-0.04%
2022/01/21	3	12.50	0	0.00	12.40	3	5,374	0.06%
2022/01/18	3	12.65	0	0.00	12.60	3	5,362	0.06%
2022/01/17	7	12.34	4	12.29	12.35	3	5,334	0.06%
2022/01/14	0	0.00	1.1	11.99	11.95	-1.1	5,333	-0.02%
2022/01/13	0	0.00	3	12.40	12.25	-3	5,345	-0.06%
2022/01/12	3	12.37	0	0.00	12.25	3	5,356	0.06%
2022/01/10	0	0.00	2.1	12.90	12.80	-2.1	5,319	-0.04%
2022/01/06	4	13.15	0	0.00	13.10	4	5,308	0.08%
2022/01/05	1.2	13.02	2	13.10	13.10	-0.8	5,345	-0.01%
2022/01/04	1	13.35	1	13.35	13.35	0	5,317	0.00%
2021/12/30	8.3	13.90	14	13.62	13.60	-5.7	5,316	-0.11%
2021/12/29	12	13.95	13	13.87	13.90	-1	5,248	-0.02%
2021/12/28	84.4	14.05	76	14.24	13.90	8.4	5,230	0.16%
2021/12/27	182	14.07	254	14.14	14.50	-72	4,821	-1.49%	大買/大賣/
2021/12/23	0	0.00	6	13.13	13.30	-6	3,794	-0.16%
2021/12/17	10.4	13.00	0	0.00	13.00	10.4	4,037	0.26%
2021/12/16	1.3	13.36	1	13.30	13.20	0.3	4,003	0.01%
2021/12/15	0	0.00	5	13.70	13.50	-5	3,955	-0.13%
2021/12/14	0	0.00	24	13.56	13.50	-24	3,896	-0.62%
2021/12/13	6	13.95	41.1	13.52	13.90	-35.1	3,823	-0.92%
2021/12/10	2	13.45	26.2	13.40	13.50	-24.2	3,625	-0.67%
2021/12/09	114	13.44	4	13.29	13.15	110	3,620	3.04%	大買/鉅額交易
2021/12/08	53	13.11	17	13.12	13.30	36	3,532	1.02%
2021/12/07	36	13.16	19	13.27	13.00	17	3,342	0.51%
2021/12/06	9	12.39	4.3	12.50	12.50	4.7	2,542	0.19%
2021/12/03	0.4	11.40	1	11.40	11.40	-0.6	2,355	-0.03%
2021/11/30	10	11.30	0	0.00	11.25	10	2,390	0.42%
2021/11/29	0	0.00	10	11.15	11.35	-10	2,435	-0.41%
2021/11/24	1	11.65	0	0.00	11.65	1	2,499	0.04%
2021/11/23	1.3	11.61	0	0.00	11.55	1.3	2,499	0.05%
2021/11/22	10	11.85	0	0.00	11.80	10	2,569	0.39%
2021/11/19	10	11.90	0	0.00	11.85	10	2,576	0.39%
2021/11/18	0	0.00	7	11.73	11.80	-7	2,698	-0.26%
2021/11/16	0.3	11.50	0	0.00	11.55	0.3	2,742	0.01%
2021/11/10	4	11.90	5	11.97	11.90	-1	3,065	-0.03%
2021/11/08	5	11.35	1	11.50	11.30	4	3,026	0.13%
2021/11/05	0	0.00	1	11.70	11.80	-1	3,055	-0.03%
2021/11/02	1	12.15	1	11.80	11.80	0	3,042	0.00%
2021/10/29	0	0.00	2	11.65	11.60	-2	2,961	-0.07%
2021/10/28	2	11.90	0	0.00	11.75	2	2,945	0.07%
2021/10/27	0	0.00	2	11.68	11.75	-2	2,930	-0.07%
2021/10/25	0	0.00	2	11.35	11.45	-2	2,928	-0.07%
2021/10/22	3	11.30	0	0.00	11.30	3	2,953	0.10%
2021/10/21	3	11.50	0	0.00	11.45	3	3,072	0.10%
2021/10/20	0	0.00	5	11.15	11.15	-5	3,202	-0.16%
2021/10/12	5	11.88	22	11.80	11.85	-17	3,271	-0.52%
2021/10/08	2	12.48	0	0.00	12.25	2	3,256	0.06%
2021/10/05	2	12.35	14	12.43	12.10	-12	3,152	-0.38%
2021/10/01	3	11.95	2	11.90	11.80	1	2,977	0.03%
2021/09/30	2	12.73	1	12.60	12.40	1	2,924	0.03%
2021/09/29	3	12.32	5	12.45	12.50	-2	2,866	-0.07%
2021/09/28	16	12.28	1	12.15	12.50	15	2,822	0.53%
2021/09/27	22	12.25	2	12.03	12.30	20	2,772	0.72%
2021/09/22	0	0.00	22	11.20	11.20	-22	2,549	-0.86%
2021/09/15	2	12.05	3	11.72	11.65	-1	2,498	-0.04%
2021/09/14	1	11.75	4	11.85	12.00	-3	2,439	-0.12%
2021/09/13	22	11.75	39.7	11.76	11.80	-17.7	2,356	-0.75%
2021/09/09	0	0.00	20	11.10	11.25	-20	2,262	-0.88%
2021/09/07	0	0.00	1	11.25	11.25	-1	2,242	-0.04%
2021/09/03	0	0.00	1	11.55	11.60	-1	2,219	-0.05%
2021/09/02	3	11.45	0	0.00	11.35	3	2,186	0.14%
2021/08/30	33	11.49	2	11.50	11.50	31	2,091	1.48%
2021/08/23	4	10.95	5	10.80	11.05	-1	1,810	-0.06%
2021/08/20	4	11.10	2	11.30	10.80	2	1,804	0.11%
2021/08/19	0	0.00	2.5	11.54	11.35	-2.5	1,750	-0.14%
2021/08/18	3	11.55	9	11.52	11.60	-6	1,693	-0.35%
2021/08/17	3	11.50	1	11.10	11.15	2	1,620	0.12%
2021/08/16	7.5	11.70	1	11.50	11.70	6.5	1,535	0.42%
2021/08/13	0	0.00	1	10.95	10.95	-1	1,403	-0.07%
2021/08/12	0	0.00	3	11.05	11.05	-3	1,395	-0.22%
2021/08/11	4	11.09	12	11.13	11.05	-8	1,390	-0.58%
2021/08/10	0	0.00	2	10.70	10.70	-2	1,339	-0.15%
2021/08/03	1	10.80	2	10.75	10.90	-1	1,449	-0.07%
2021/07/30	3	10.90	0	0.00	10.95	3	1,463	0.20%
2021/07/28	0	0.00	5	10.36	10.50	-5	1,469	-0.34%
2021/07/27	7	11.13	4	10.93	10.75	3	1,474	0.20%
2021/07/26	20	11.52	7	11.51	11.35	13	1,380	0.94%
2021/07/23	8	11.30	9	11.26	11.40	-1	1,395	-0.07%
2021/07/21	19	10.80	12	10.41	10.35	7	1,406	0.50%
2021/07/20	0	0.00	3	10.25	10.35	-3	1,355	-0.22%
2021/07/19	2	10.20	2	10.20	10.20	0	1,407	0.00%
2021/07/15	0	0.00	6	10.11	10.10	-6	1,980	-0.30%
2021/07/12	0	0.00	2	9.99	9.98	-2	2,172	-0.09%
2021/07/09	0	0.00	3	10.00	10.00	-3	2,181	-0.14%
2021/07/01	3	9.94	0	0.00	9.93	3	2,311	0.13%
2021/06/30	0.2	9.90	0	0.00	9.99	0.2	2,312	0.01%
2021/06/29	3	9.97	0	0.00	9.92	3	2,324	0.13%
2021/06/15	2	9.88	0	0.00	9.85	2	2,486	0.08%
2021/06/01	0	0.00	3	10.35	10.30	-3	2,504	-0.12%
2021/05/31	0	0.00	10	10.25	10.25	-10	2,513	-0.40%
2021/05/26	13	10.10	0	0.00	10.15	13	2,516	0.52%
2021/05/20	0	0.00	7	9.99	9.98	-7	2,567	-0.27%
2021/05/19	1	10.05	1	10.10	10.10	0	2,571	0.00%
2021/05/18	1	9.79	0	0.00	9.89	1	2,588	0.04%
2021/05/17	0	0.00	18	9.43	9.20	-18	2,584	-0.70%
2021/05/14	3	10.02	0	0.00	9.97	3	2,552	0.12%
2021/05/13	0	0.00	2	9.93	10.10	-2	2,610	-0.08%
2021/05/11	0	0.00	1	11.65	11.10	-1	2,544	-0.04%
2021/05/10	0	0.00	1	11.65	11.45	-1	2,515	-0.04%
2021/05/04	0	0.00	3	10.97	11.00	-3	2,460	-0.12%
2021/05/03	0	0.00	1	11.55	11.55	-1	2,423	-0.04%
2021/04/29	11	12.18	0	0.00	11.90	11	2,391	0.46%
2021/04/28	0	0.00	2	11.85	11.95	-2	2,214	-0.09%
2021/04/23	15	11.97	10	11.63	11.85	5	2,081	0.24%
2021/04/22	22	12.01	8.3	11.90	11.70	13.7	2,048	0.67%
2021/04/21	16.3	12.20	15	11.92	11.80	1.3	1,783	0.07%
2021/04/20	0	0.00	1	12.25	12.25	-1	1,492	-0.07%
2021/04/19	1	10.95	3	11.18	11.15	-2	1,384	-0.14%
2021/04/16	1	10.80	3	10.92	10.95	-2	1,346	-0.15%
2021/04/15	0	0.00	3	10.63	10.65	-3	1,335	-0.22%
2021/04/14	3	10.33	0	0.00	10.30	3	1,347	0.22%
2021/04/13	2	10.40	0	0.00	10.40	2	1,370	0.15%
2021/04/12	4	10.58	0	0.00	10.60	4	1,362	0.29%
2021/04/08	5	10.87	1	10.85	10.95	4	1,405	0.28%
2021/03/30	1	10.85	0	0.00	10.85	1	2,175	0.05%
2021/03/29	2	11.00	2	10.85	10.85	0	2,181	0.00%
2021/03/25	1	10.65	0	0.00	10.55	1	2,229	0.04%
2021/03/24	5	10.45	0	0.00	10.50	5	2,246	0.22%
2021/03/23	3	10.65	0	0.00	10.50	3	2,282	0.13%
2021/03/19	1	10.55	2	10.60	10.60	-1	2,524	-0.04%
2021/03/17	2	10.45	0	0.00	10.45	2	2,508	0.08%
2021/03/16	0	0.00	2	10.45	10.45	-2	2,559	-0.08%
2021/03/12	1	10.30	0	0.00	10.25	1	2,594	0.04%
2021/03/10	2	10.30	0	0.00	10.30	2	2,660	0.08%
2021/03/09	0.2	10.40	0	0.00	10.50	0.2	2,708	0.01%
2021/03/08	3	10.55	0	0.00	10.50	3	2,906	0.10%
2021/03/05	0	0.00	0.8	10.30	10.35	-0.8	2,922	-0.03%
2021/03/04	0	0.00	2	10.25	10.30	-2	2,969	-0.07%
2021/02/26	2	10.05	0	0.00	10.10	2	3,278	0.06%
2021/02/25	0	0.00	2	10.15	10.25	-2	3,281	-0.06%
2021/02/24	0	0.00	2	10.25	10.05	-2	3,249	-0.06%
2021/02/23	2	10.05	7	10.08	10.10	-5	3,264	-0.15%
2021/02/22	0	0.00	3	10.15	10.05	-3	3,284	-0.09%
2021/02/17	2	9.97	0	0.00	9.97	2	3,287	0.06%
2021/02/05	3	10.00	0	0.00	9.99	3	3,335	0.09%
2021/02/04	3	10.05	3	10.09	9.99	0	3,344	0.00%
2021/02/02	0	0.00	4	9.61	9.56	-4	3,253	-0.12%
2021/01/28	3	9.45	0	0.00	9.43	3	3,265	0.09%
2021/01/27	1	9.49	0	0.00	9.48	1	3,293	0.03%
2021/01/26	3	9.55	0	0.00	9.49	3	3,291	0.09%
2021/01/25	0	0.00	2	9.58	9.64	-2	3,289	-0.06%
2021/01/22	2	9.44	0	0.00	9.44	2	3,294	0.06%
2021/01/19	0	0.00	2	10.15	10.05	-2	3,251	-0.06%
2021/01/18	0	0.00	4	9.63	10.05	-4	3,259	-0.12%
2021/01/15	5	9.99	117.9	10.00	9.88	-112.9	3,244	-3.48%	大賣/鉅額交易
2021/01/14	3	10.30	0	0.00	10.30	3	3,213	0.09%
2021/01/12	3	10.60	0	0.00	10.50	3	3,191	0.09%
2021/01/11	0	0.00	1	11.15	11.10	-1	3,150	-0.03%
2021/01/08	2	11.08	0	0.00	11.05	2	3,146	0.06%
2021/01/07	1	11.05	2	11.10	11.00	-1	3,173	-0.03%
2021/01/06	15	11.30	0	0.00	11.10	15	3,149	0.48%
2020/12/31	0	0.00	27	11.61	11.50	-27	3,095	-0.87%
2020/12/30	30	12.12	4	12.04	12.05	26	3,035	0.86%
2020/12/29	0	0.00	4	11.35	11.40	-4	2,633	-0.15%
2020/12/28	1	11.35	0	0.00	11.45	1	2,632	0.04%
2020/12/25	8	11.43	15	11.31	11.35	-7	2,659	-0.26%
2020/12/24	3	11.20	4	11.15	11.10	-1	2,440	-0.04%
2020/12/23	0	0.00	2	11.15	11.10	-2	2,440	-0.08%
2020/12/21	0	0.00	12.8	11.15	11.05	-12.8	2,464	-0.52%
2020/12/18	1	11.35	96	11.28	11.20	-95	2,515	-3.78%
2020/12/17	2	11.40	6	11.62	11.40	-4	2,532	-0.16%
2020/12/16	15	11.61	8	11.60	11.55	7	2,571	0.27%
2020/12/15	6	11.53	4	11.53	11.65	2	2,627	0.08%
2020/12/14	0	0.00	54	11.25	11.20	-54	2,432	-2.22%
2020/12/11	0	0.00	1	11.30	11.20	-1	2,452	-0.04%
2020/12/10	1	11.35	0	0.00	11.10	1	2,440	0.04%
2020/12/09	3	11.10	0	0.00	11.05	3	2,391	0.13%
2020/12/03	5	12.20	0	0.00	11.90	5	2,289	0.22%
2020/12/02	1	12.40	0	0.00	12.30	1	2,235	0.04%
2020/12/01	0	0.00	10.1	11.71	11.70	-10.1	2,042	-0.50%
2020/11/27	10	11.95	0.8	11.95	11.95	9.2	2,015	0.46%
2020/11/26	10	11.40	1	11.45	11.45	9	1,972	0.46%
2020/11/25	1	11.45	0	0.00	11.75	1	1,912	0.05%
2020/11/24	0	10.80	0	0.00	10.70	0	1,767	0.00%
2020/11/23	0	0.00	21.8	10.76	10.70	-21.8	1,808	-1.20%
2020/11/11	0	0.00	5	10.90	10.80	-5	1,798	-0.28%
2020/11/04	25	10.80	4	10.80	10.75	21	1,720	1.22%
2020/11/03	0	0.00	2	10.40	10.35	-2	1,660	-0.12%
2020/10/29	2	10.15	0	0.00	10.20	2	1,642	0.12%
2020/10/28	2	10.30	41	10.35	10.30	-39	1,634	-2.39%
2020/10/26	1	10.70	3	10.48	10.70	-2	1,600	-0.12%
2020/10/23	0	0.00	42	10.15	10.20	-42	1,573	-2.67%
2020/10/22	0	0.00	2	10.20	10.15	-2	1,579	-0.13%
2020/10/21	0	0.00	2	10.25	10.25	-2	1,585	-0.13%
2020/10/20	2	10.05	10	10.10	10.05	-8	1,582	-0.51%
2020/10/16	1	10.05	0	0.00	10.05	1	1,586	0.06%
2020/10/15	0	0.00	1	10.35	10.15	-1	1,588	-0.06%
2020/10/14	0	0.00	5	10.22	10.30	-5	1,573	-0.32%
2020/10/13	2	9.89	0	0.00	9.89	2	1,570	0.13%
2020/10/12	2	10.15	0	0.00	10.00	2	1,569	0.13%
2020/10/08	102	10.37	0	0.00	10.35	102	1,564	6.52%	大買/鉅額交易
2020/10/05	0	0.00	2	10.35	10.35	-2	1,576	-0.13%
2020/09/29	3	9.95	0	0.00	9.95	3	1,553	0.19%
2020/09/28	50	10.12	6	10.01	10.00	44	1,563	2.81%
2020/09/25	0	0.00	11	10.31	10.00	-11	1,570	-0.70%
2020/09/24	5	10.30	7	10.37	10.30	-2	1,551	-0.13%
2020/09/23	3	10.60	12	10.99	10.50	-9	1,587	-0.57%
2020/09/22	1	11.00	14	11.19	11.00	-13	1,549	-0.84%
2020/09/21	8	11.46	15	11.52	11.35	-7	1,516	-0.46%
2020/09/18	0	0.00	5	11.15	11.35	-5	1,454	-0.34%
2020/09/17	1	10.70	1	10.85	10.80	0	1,374	0.00%
2020/09/16	66	10.99	0	0.00	10.90	66	1,364	4.84%
2020/09/15	1	10.60	7	11.05	11.10	-6	1,322	-0.45%
2020/09/14	1	11.05	29	10.52	10.60	-28	1,269	-2.21%
2020/09/11	0	0.00	1	10.35	10.15	-1	1,202	-0.08%
2020/09/10	18	10.23	0	0.00	10.20	18	1,162	1.55%
2020/09/09	0	0.00	10	9.94	10.35	-10	1,089	-0.92%
2020/09/08	3	9.53	0	0.00	9.45	3	975	0.31%
2020/09/07	1	9.90	2	9.65	9.63	-1	964	-0.10%
2020/09/04	20	9.28	4.1	9.28	9.42	15.9	965	1.65%
2020/09/03	5	9.33	3	9.41	9.40	2	956	0.21%
2020/09/02	4	9.15	1	9.15	9.17	3	953	0.31%
2020/09/01	0	0.00	5	9.12	9.08	-5	988	-0.51%
2020/08/28	1	9.22	0	0.00	9.16	1	1,057	0.09%
2020/08/27	3	9.31	0	0.00	9.28	3	1,066	0.28%
2020/08/26	0	0.00	1	9.44	9.40	-1	1,072	-0.09%
2020/08/24	53	9.59	2	9.99	9.50	51	1,065	4.79%
2020/08/21	0	0.00	4	9.43	9.49	-4	1,027	-0.39%
2020/08/20	2	9.00	0	0.00	8.70	2	1,001	0.20%
2020/08/19	11	9.00	0	0.00	9.02	11	993	1.11%
2020/08/18	0	0.00	3	9.01	8.95	-3	979	-0.31%
2020/08/17	30	8.61	0	0.00	8.64	30	936	3.20%
2020/08/10	0	0.00	30	8.37	8.40	-30	960	-3.12%
2020/08/07	0	0.00	0	8.40	8.40	0	1,009	0.00%
2020/07/24	1	8.40	0	0.00	8.33	1	1,200	0.08%
2020/07/22	1	8.45	0	0.00	8.43	1	1,207	0.08%
2020/07/21	0	0.00	9	8.47	8.41	-9	1,223	-0.74%
2020/07/17	1	8.47	1	8.58	8.43	0	1,259	0.00%
2020/07/16	3	8.50	13	8.48	8.49	-10	1,357	-0.74%
2020/07/15	3	8.40	2	8.46	8.42	1	1,373	0.07%
2020/07/14	1	8.26	0	0.00	8.32	1	1,381	0.07%
2020/07/13	30	8.35	0	0.00	8.35	30	1,388	2.16%
2020/07/10	9	8.32	0	0.00	8.30	9	1,395	0.65%
2020/07/09	3	8.50	0	0.00	8.47	3	1,389	0.22%
2020/07/08	2	8.57	1	8.55	8.53	1	1,391	0.07%
2020/07/07	4	8.49	0	0.00	8.45	4	1,374	0.29%
2020/07/06	1	8.44	4	8.48	8.49	-3	1,370	-0.22%
2020/07/03	3	8.32	209	8.35	8.35	-206	1,376	-14.96%	大賣/鉅額交易
2020/07/02	1	8.60	2	8.60	8.33	-1	1,382	-0.07%
2020/07/01	1	8.32	0	0.00	8.32	1	1,330	0.08%
2020/06/30	0	0.00	6.5	8.32	8.30	-6.5	1,338	-0.49%
2020/06/29	1	8.20	0	0.00	8.39	1	1,344	0.07%
2020/06/24	0	0.00	28	8.40	8.40	-28	1,346	-2.08%
2020/06/15	3	7.95	0	0.00	7.94	3	1,398	0.21%
2020/06/02	0	0.00	5	8.18	8.13	-5	1,551	-0.32%
2020/05/29	0	0.00	8	8.07	8.08	-8	1,547	-0.52%
2020/05/28	3	8.14	0	0.00	8.20	3	1,544	0.19%
2020/05/27	5	7.99	5	8.12	8.15	0	1,536	0.00%
2020/05/15	5	7.95	0	0.00	7.67	5	1,490	0.34%
2020/05/14	0	0.00	5	8.25	8.06	-5	1,458	-0.34%
2020/05/13	5	8.08	7	8.00	8.00	-2	1,408	-0.14%
2020/05/08	5	8.02	0	0.00	8.03	5	1,313	0.38%
2020/04/29	0	0.00	5	7.85	8.10	-5	1,285	-0.39%
2020/04/24	0	0.00	8	7.71	7.70	-8	1,275	-0.63%
2020/04/23	0	0.00	10	7.76	7.77	-10	1,259	-0.79%
2020/04/22	1	7.84	0	0.00	7.84	1	1,247	0.08%
2020/04/21	26	8.14	3	8.37	8.12	23	1,213	1.90%
2020/04/20	0	0.00	2	7.85	7.85	-2	1,111	-0.18%
2020/04/17	6	7.17	0	0.00	7.14	6	1,097	0.55%
2020/04/09	0	0.00	8	6.98	6.94	-8	1,084	-0.74%
2020/04/08	10	6.88	3	6.81	7.01	7	1,078	0.65%
2020/04/06	0	0.00	3	6.55	6.55	-3	1,052	-0.29%
2020/04/01	3	6.30	0	0.00	6.55	3	1,051	0.29%
2020/03/27	130	6.67	0	0.00	6.45	130	1,025	12.67%	大買/鉅額交易
2020/03/25	210	6.44	0	0.00	6.40	210	1,010	20.77%	大買/鉅額交易
2020/03/24	0	0.00	5	6.10	6.03	-5	1,002	-0.50%
2020/03/19	1	5.27	0	0.00	5.27	1	962	0.10%
2020/03/12	1	7.70	7	8.00	7.68	-6	794	-0.76%
2020/03/11	9	8.69	0	0.00	8.53	9	712	1.26%
2020/03/02	0	0.00	2	9.20	9.15	-2	657	-0.30%
2020/02/21	0	0.00	35	9.85	9.87	-35	805	-4.35%
2020/02/19	4	9.80	0	0.00	9.80	4	824	0.49%
2020/02/14	3	9.75	1	9.76	9.77	2	905	0.22%
2020/02/13	1	9.93	5	9.89	9.82	-4	914	-0.44%
2020/02/12	0	0.00	3	9.79	9.82	-3	926	-0.32%
2020/02/07	3	9.67	0	0.00	9.67	3	934	0.32%
2020/02/03	0	0.00	1	9.45	9.46	-1	943	-0.11%
2020/01/20	2	10.60	0	0.00	10.65	2	924	0.22%
2020/01/17	0	0.00	3	10.70	10.65	-3	934	-0.32%
2020/01/13	0	0.00	2	10.80	10.70	-2	991	-0.20%
2020/01/10	1	10.55	0	0.00	10.55	1	987	0.10%
2020/01/09	5	10.55	0	0.00	10.50	5	1,021	0.49%
2020/01/06	3	10.75	0	0.00	10.80	3	1,140	0.26%
2019/12/23	0	0.00	0.2	11.20	11.25	-0.2	1,247	-0.02%
2019/12/19	10	11.10	0	0.00	11.05	10	1,368	0.73%
2019/12/18	0	0.00	4	11.13	11.15	-4	1,372	-0.29%
2019/12/16	0	0.00	2	11.05	11.00	-2	1,380	-0.14%
2019/12/13	2	10.95	0	0.00	10.95	2	1,404	0.14%
2019/12/11	0	0.00	3	11.10	11.10	-3	1,472	-0.20%
2019/12/10	0	0.00	7	10.80	10.90	-7	1,448	-0.48%
2019/12/06	0	0.00	0.2	10.75	10.75	-0.2	1,465	-0.01%
2019/12/03	0	0.00	2	10.70	10.65	-2	1,524	-0.13%
2019/11/29	7	10.69	0	0.00	10.55	7	1,549	0.45%
2019/11/27	2	10.90	0	0.00	10.85	2	1,628	0.12%
2019/11/26	9	11.09	3	11.23	11.00	6	1,634	0.37%
2019/11/25	2	11.05	1	11.15	11.05	1	1,633	0.06%
2019/11/22	4	11.39	5	11.36	11.25	-1	1,623	-0.06%
2019/11/21	1	10.50	0	0.00	10.50	1	1,529	0.07%
2019/11/18	0	0.00	1	10.85	10.85	-1	1,590	-0.06%
2019/11/15	0	0.00	1.8	10.56	10.55	-1.8	1,617	-0.11%
2019/11/14	2	10.33	0	0.00	10.30	2	1,634	0.12%
2019/11/13	2	10.83	0	0.00	10.85	2	1,600	0.12%
2019/11/11	0	0.00	0.2	11.00	11.00	-0.2	1,688	-0.01%
2019/11/08	0	0.00	2	11.30	11.25	-2	1,726	-0.12%
2019/11/07	0	0.00	0.2	11.30	11.25	-0.2	1,742	-0.01%
2019/11/01	4	11.06	0	0.00	11.10	4	1,817	0.22%
2019/10/31	1	11.30	0	0.00	11.20	1	1,877	0.05%
2019/10/29	1	11.20	2	11.25	11.25	-1	2,040	-0.05%
2019/10/28	5	11.40	0	0.00	11.40	5	2,075	0.24%
2019/10/24	1	11.40	0	0.00	11.40	1	2,189	0.05%
2019/10/22	0	0.00	1	11.70	11.65	-1	2,399	-0.04%
2019/10/17	2	11.35	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	11.45	0	0.00	11.30	1	3,319	0.03%
2019/10/14	20	11.98	0	0.00	11.75	20	3,335	0.60%
2019/10/04	2	12.25	0	0.00	12.20	2	3,521	0.06%
2019/10/01	0	0.00	1	12.15	12.20	-1	3,699	-0.03%
2019/09/25	46	12.65	0	0.00	12.55	46	3,878	1.19%
2019/09/24	0	0.00	56	12.74	12.85	-56	3,880	-1.44%
2019/09/19	3	12.30	0	0.00	12.35	3	3,845	0.08%
2019/09/18	4	12.60	0	0.00	12.55	4	3,849	0.10%
2019/09/17	0	0.00	5	12.46	12.45	-5	3,839	-0.13%
2019/09/12	0.2	12.25	0	0.00	12.25	0.2	3,826	0.01%
2019/09/09	2	12.30	1	12.45	12.20	1	3,875	0.03%
2019/09/06	0.2	12.25	7	12.25	12.20	-6.8	3,852	-0.18%
2019/09/04	0	0.00	2	12.25	12.25	-2	3,929	-0.05%
2019/09/03	0	0.00	0.6	12.10	12.05	-0.6	3,940	-0.02%
2019/09/02	2	12.10	1	12.10	12.05	1	3,954	0.03%
2019/08/30	2	12.05	3	12.18	12.05	-1	3,972	-0.03%
2019/08/29	8	12.28	0	0.00	12.10	8	3,932	0.20%
2019/08/28	32	12.25	3	12.37	12.30	29	3,983	0.73%
2019/08/27	6	12.15	0	0.00	12.10	6	3,972	0.15%
2019/08/26	6	12.08	0	0.00	12.05	6	3,987	0.15%
2019/08/23	8	12.63	0	0.00	12.60	8	3,990	0.20%
2019/08/22	0	0.00	2	12.70	12.65	-2	3,993	-0.05%
2019/08/20	16	13.20	6	13.10	13.00	10	3,984	0.25%
2019/08/15	1	13.10	0	0.00	13.10	1	4,001	0.02%
2019/08/14	0	0.00	11	13.39	13.40	-11	4,003	-0.27%
2019/08/13	3	13.38	10	13.24	13.35	-7	3,976	-0.18%
2019/08/12	1	13.05	0	0.00	13.05	1	3,981	0.03%
2019/08/08	0	0.00	2	13.20	13.20	-2	4,008	-0.05%
2019/08/07	0	0.00	14	13.20	13.10	-14	4,091	-0.34%
2019/08/06	18	12.75	6	13.00	12.95	12	4,111	0.29%
2019/08/02	0	0.00	15	13.46	13.30	-15	4,158	-0.36%
2019/08/01	3	13.63	3	13.62	13.60	0	4,158	0.00%
2019/07/31	20	13.30	0	0.00	13.35	20	4,112	0.49%
2019/07/29	25	13.30	0	0.00	13.35	25	4,127	0.61%
2019/07/26	3	13.52	21	13.53	13.50	-18	4,107	-0.44%
2019/07/25	2	13.83	19	14.21	13.80	-17	4,065	-0.42%
2019/07/24	0	0.00	2	14.45	14.55	-2	4,003	-0.05%
2019/07/23	4	14.86	3	14.57	14.50	1	4,020	0.02%
2019/07/22	7	14.09	23	14.00	14.85	-16	3,895	-0.41%
2019/07/19	16	15.38	30	15.40	15.40	-14	3,791	-0.37%
2019/07/18	4	15.39	0	0.00	15.25	4	3,696	0.11%
2019/07/17	1	15.30	2	15.20	15.35	-1	3,476	-0.03%
2019/07/16	3	15.25	8	15.21	15.25	-5	3,752	-0.13%
2019/07/12	1	14.90	2	14.80	14.80	-1	3,859	-0.03%
2019/07/11	2	14.68	1	14.60	14.65	1	3,823	0.03%
2019/07/10	0	0.00	11	14.54	14.55	-11	3,872	-0.28%
2019/07/09	3	14.32	0	0.00	14.45	3	3,948	0.08%
2019/07/08	2	14.55	0	0.00	14.40	2	3,987	0.05%
2019/07/05	7	14.30	0	0.00	14.35	7	4,043	0.17%
2019/07/03	0	0.00	2	13.88	13.95	-2	4,098	-0.05%
2019/07/01	0	0.00	1	13.40	13.40	-1	4,274	-0.02%
2019/06/27	0	0.00	1	13.10	13.20	-1	4,929	-0.02%
2019/06/25	1	13.05	0	0.00	13.05	1	4,931	0.02%
2019/06/18	8	12.92	0	0.00	12.85	8	4,954	0.16%
2019/06/17	3	13.10	0	0.00	13.10	3	4,965	0.06%
2019/06/13	2	13.15	20	13.15	13.15	-18	5,240	-0.34%
2019/06/06	10	13.00	0	0.00	13.10	10	5,216	0.19%
2019/06/05	1	13.35	0	0.00	13.15	1	5,188	0.02%
2019/06/04	7	13.35	0	0.00	13.25	7	5,154	0.14%
2019/05/31	0	0.00	5	13.85	13.80	-5	5,148	-0.10%
2019/05/23	7	13.59	0	0.00	13.55	7	5,091	0.14%
2019/05/16	0	0.00	2	14.40	14.25	-2	4,958	-0.04%
2019/05/08	100	14.63	100	14.70	14.70	0	4,692	0.00%
2019/05/02	0	0.00	70	14.50	14.70	-70	4,590	-1.52%
2019/04/24	1	15.15	7	14.94	14.90	-6	4,330	-0.14%
2019/04/23	4	15.08	0	0.00	15.10	4	4,256	0.09%
2019/04/22	71	15.13	8	15.63	15.30	63	4,162	1.51%
2019/04/16	10	14.45	14	14.45	14.45	-4	3,712	-0.11%
2019/04/15	15	14.86	10	14.93	14.80	5	3,606	0.14%
2019/04/12	1	14.80	1	14.65	14.75	0	3,515	0.00%
2019/04/11	12	14.98	62	14.65	14.70	-50	3,436	-1.45%
2019/04/09	1	14.45	1	14.45	14.35	0	3,203	0.00%
2019/04/08	42	14.86	53	14.62	14.45	-11	3,128	-0.35%
2019/04/03	10	13.80	2	13.80	13.80	8	2,915	0.27%
2019/04/02	14	13.77	3	13.93	13.70	11	2,832	0.39%
2019/04/01	0	0.00	1	13.45	13.50	-1	2,536	-0.04%
2019/03/29	0	0.00	12	12.45	12.30	-12	2,149	-0.56%
2019/03/28	2	12.35	0	0.00	12.45	2	2,181	0.09%
2019/03/27	0	0.00	70	12.25	12.25	-70	2,284	-3.06%
2019/03/25	2	12.20	0	0.00	12.20	2	2,304	0.09%
2019/03/22	0	0.00	3	12.45	12.45	-3	2,290	-0.13%
2019/03/21	0	0.00	13	12.74	12.75	-13	2,331	-0.56%
2019/03/18	1	12.75	21	12.48	12.95	-20	2,240	-0.89%
2019/03/15	0	0.00	10	12.10	12.10	-10	2,043	-0.49%
2019/03/14	0	0.00	10	12.25	12.20	-10	2,089	-0.48%
2019/03/06	7	12.10	0	0.00	12.35	7	2,585	0.27%
2019/03/05	5	12.10	3	12.10	12.10	2	2,580	0.08%
2019/02/20	10	12.25	0	0.00	12.15	10	2,689	0.37%
2019/02/14	15	12.65	0	0.00	12.70	15	2,870	0.52%
2019/02/12	6	12.25	1	12.30	12.25	5	3,001	0.17%
2019/01/29	0	0.00	1	12.20	12.20	-1	3,139	-0.03%
2019/01/23	12	12.30	0	0.00	12.20	12	3,268	0.37%
2019/01/09	1	13.10	0	0.00	12.75	1	4,359	0.02%
2019/01/08	1	12.75	2	13.18	13.30	-1	4,475	-0.02%
2018/12/21	41	12.80	10	12.90	12.80	31	6,257	0.50%
2018/12/20	7	13.69	0	0.00	13.40	7	6,800	0.10%
2018/12/18	5	13.55	6	13.58	13.55	-1	6,957	-0.01%
2018/12/17	5	13.60	0	0.00	13.40	5	7,054	0.07%
2018/12/11	1	13.80	0	0.00	13.75	1	7,507	0.01%
2018/12/10	4	13.85	0	0.00	13.80	4	7,571	0.05%
2018/12/05	3	14.40	0	0.00	14.15	3	7,872	0.04%
2018/12/04	53	14.79	5	14.75	14.35	48	7,985	0.60%
2018/12/03	10	15.68	20	15.50	14.45	-10	8,207	-0.12%
2018/11/30	21	14.11	0	0.00	14.90	21	8,290	0.25%
2018/11/20	0	0.00	1	13.75	13.70	-1	9,990	-0.01%
2018/11/19	6	14.47	0	0.00	13.95	6	10,131	0.06%
2018/11/16	1	14.15	0	0.00	14.10	1	10,050	0.01%
2018/11/14	2	13.83	0	0.00	13.65	2	9,971	0.02%
2018/11/13	2	13.30	0	0.00	13.80	2	9,901	0.02%
2018/11/12	2	13.80	1	14.10	13.50	1	9,838	0.01%
2018/11/09	3	14.37	1	14.20	14.20	2	9,780	0.02%
2018/11/08	0	0.00	1	14.35	14.35	-1	9,627	-0.01%
2018/11/07	1	12.80	0	0.00	13.05	1	9,560	0.01%
2018/11/02	5	12.65	0	0.00	12.75	5	9,517	0.05%
2018/10/30	2	11.25	0	0.00	12.00	2	9,395	0.02%
2018/10/26	21	12.57	2	12.55	12.35	19	9,196	0.21%
2018/10/25	17	13.88	0	0.00	13.10	17	9,045	0.19%
2018/10/23	0	0.00	25	14.59	14.45	-25	8,803	-0.28%
2018/10/22	11	14.00	4	14.10	14.35	7	8,655	0.08%
2018/10/19	19	14.62	15	14.40	14.45	4	8,552	0.05%
2018/10/18	6	14.20	7	14.10	14.40	-1	8,430	-0.01%
2018/10/17	15	14.23	6	14.08	14.10	9	8,326	0.11%
2018/10/16	10	15.15	0	0.00	14.90	10	8,054	0.12%
2018/10/12	9	15.37	1	15.40	15.35	8	7,796	0.10%
2018/10/11	13	15.30	6	14.98	15.00	7	7,705	0.09%
2018/10/09	11	16.39	38	16.39	16.40	-27	7,492	-0.36%
2018/10/08	14	16.44	12	16.88	16.05	2	7,309	0.03%
2018/10/05	3	16.10	4	15.39	15.80	-1	6,844	-0.01%
2018/10/03	0	0.00	3	15.72	15.75	-3	6,624	-0.05%
2018/10/02	6	15.81	0	0.00	16.00	6	6,532	0.09%
2018/10/01	6	15.40	7	15.30	16.00	-1	6,393	-0.02%
2018/09/28	2	15.30	1	15.15	15.50	1	6,193	0.02%
2018/09/27	8	15.89	22	15.84	14.40	-14	5,862	-0.24%
2018/09/26	15	15.50	5	15.50	16.00	10	5,262	0.19%
2018/09/21	5	15.25	0	0.00	15.15	5	4,971	0.10%
2018/09/20	25	15.32	10	15.13	14.95	15	4,894	0.31%
2018/09/19	5	14.31	0	0.00	14.90	5	4,652	0.11%
2018/09/18	0	0.00	1	13.55	13.55	-1	4,475	-0.02%
2018/09/17	1	13.80	0	0.00	13.65	1	4,419	0.02%
2018/09/12	4	13.23	5	13.20	13.10	-1	4,196	-0.02%
2018/09/11	1	13.05	1	12.85	13.05	0	4,060	0.00%
2018/09/10	0	0.00	7	13.15	12.85	-7	3,854	-0.18%
2018/09/07	0	0.00	15	15.27	14.25	-15	3,692	-0.41%
2018/09/06	31	15.50	3	15.27	15.80	28	3,382	0.83%
2018/09/05	8	14.46	5	14.27	14.40	3	3,034	0.10%
2018/09/04	0	0.00	1	14.10	14.10	-1	2,866	-0.03%
2018/09/03	2	13.75	5	13.70	13.95	-3	2,722	-0.11%
2018/08/31	12	13.01	1	13.85	13.20	11	2,375	0.46%
2018/08/30	2	12.50	4	12.50	13.00	-2	1,971	-0.10%
2018/08/29	1	11.45	0	0.00	11.85	1	1,733	0.06%
2018/08/28	0	0.00	6	11.60	11.60	-6	1,627	-0.37%
2018/08/27	2	11.48	2	11.40	11.65	0	1,437	0.00%
2018/08/22	2	9.75	0	0.00	9.62	2	964	0.21%
2018/08/21	10	9.60	0	0.00	9.58	10	964	1.04%
2018/08/09	7	9.60	0	0.00	9.65	7	917	0.76%
2018/08/03	0	0.00	29	9.25	9.29	-29	907	-3.20%
2018/08/01	1	9.31	0	0.00	9.37	1	903	0.11%
2018/07/25	0	0.00	1	9.30	9.32	-1	902	-0.11%
2018/07/23	0	0.00	2	9.32	9.36	-2	866	-0.23%
2018/07/12	5	9.35	0	0.00	9.36	5	828	0.60%
2018/07/06	0	0.00	5	8.93	8.98	-5	793	-0.63%
2018/07/05	0	0.00	2	8.80	8.99	-2	795	-0.25%
2018/07/03	0	0.00	9	9.38	9.20	-9	798	-1.13%
2018/07/02	0	0.00	1	9.49	9.47	-1	795	-0.13%
2018/06/29	42	9.54	0	0.00	9.48	42	791	5.31%
2018/06/28	2	9.80	0	0.00	9.70	2	767	0.26%
2018/06/19	1	8.95	0	0.00	8.98	1	764	0.13%
2018/06/14	0	0.00	2	9.12	9.02	-2	940	-0.21%
2018/06/13	5	9.32	3	9.15	9.17	2	1,175	0.17%
2018/06/11	0	0.00	2	9.21	9.20	-2	1,154	-0.17%
2018/06/04	0	0.00	7	9.14	9.13	-7	1,116	-0.63%
2018/05/11	1	7.90	0	0.00	7.92	1	1,135	0.09%
2018/05/04	1	7.93	0	0.00	7.88	1	1,118	0.09%
2018/04/26	1	7.75	1	7.87	7.76	0	1,110	0.00%
2018/04/25	3	7.81	0	0.00	7.81	3	1,111	0.27%
2018/04/24	2	7.97	0	0.00	7.83	2	1,112	0.18%
2018/04/23	4	7.98	0	0.00	7.98	4	1,109	0.36%
2018/03/27	0	0.00	2	8.60	8.50	-2	1,121	-0.18%
2018/03/21	0	0.00	3	8.86	8.79	-3	1,087	-0.28%
2018/03/20	6	9.44	1	9.60	9.03	5	1,049	0.48%
2018/03/08	1	8.45	0	0.00	8.42	1	659	0.15%
2018/03/05	0	0.00	5	8.03	8.03	-5	564	-0.89%
2018/03/01	5	8.08	0	0.00	8.10	5	562	0.89%