新美齊 (2442)-凱基-城中券商分點個股進出

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
24.40
漲跌
▼1.05
漲幅
-4.13%
成交量
1,374張
產業
上市營建類股
166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－凱基-城中券商分點個股進出

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

凱基-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	20	24.59	0	0.00	24.40	20	2,014	0.99%
2024/12/10	0	0.00	1	26.05	25.55	-1	2,107	-0.05%
2024/12/09	0	0.00	4	26.36	25.80	-4	2,149	-0.19%
2024/12/06	5	26.55	0	0.00	26.55	5	2,150	0.23%
2024/11/22	2	26.48	2	26.45	26.55	0	2,129	0.00%
2024/11/13	2	24.60	0	0.00	24.75	2	2,593	0.08%
2024/11/08	2	24.65	0	0.00	24.05	2	2,623	0.08%
2024/11/06	10	23.73	0	0.00	23.70	10	2,684	0.37%
2024/10/24	0	0.00	0.1	22.80	23.20	-0.1	4,311	0.00%
2024/10/17	0	0.00	0	24.45	23.80	0	4,423	0.00%
2024/10/11	0	0.00	7	24.71	24.70	-7	4,650	-0.15%
2024/09/25	10	27.45	10	27.70	27.45	0	4,749	0.00%
2024/09/23	0	0.00	1	26.85	26.90	-1	4,630	-0.02%
2024/09/12	2	29.75	2	30.00	30.50	0	4,411	0.00%
2024/09/02	1	33.55	0	0.00	33.30	1	4,590	0.02%
2024/08/28	0	0.00	2	34.40	34.10	-2	4,744	-0.04%
2024/08/26	0	0.00	1	32.90	32.90	-1	4,817	-0.02%
2024/08/23	3	33.65	3	33.10	33.10	0	4,851	0.00%
2024/08/22	2	34.05	0.1	34.00	33.65	1.9	4,860	0.04%
2024/08/19	1	37.10	1	36.80	36.50	0	4,826	0.00%
2024/08/16	1	36.80	13	37.43	36.90	-12	4,719	-0.25%
2024/08/15	2	36.03	2	36.55	36.20	0	4,842	0.00%
2024/08/13	13	34.64	7	34.65	34.50	6	5,261	0.11%
2024/08/08	0	0.00	0	33.40	34.20	0	5,342	0.00%
2024/08/07	2	34.15	6	33.35	34.15	-4	5,340	-0.07%
2024/08/06	12	33.61	6	31.90	31.85	6	5,316	0.11%
2024/08/05	7	36.14	56.1	34.78	33.70	-49.1	5,221	-0.94%
2024/08/02	19	37.62	19	37.65	37.35	0	5,123	0.00%
2024/08/01	51	38.06	51	36.64	38.40	0	5,072	0.00%
2024/07/31	52	36.47	45	35.58	36.35	7	4,924	0.14%
2024/07/30	103	36.34	95	36.92	36.15	8	4,741	0.17%	大買/
2024/07/29	33.2	36.37	12	36.44	37.25	21.2	4,358	0.49%
2024/07/26	23	33.78	8	32.83	33.90	15	4,162	0.36%
2024/07/22	18	32.44	18	32.08	32.50	0	4,380	0.00%
2024/07/19	19	32.85	20	33.50	32.80	-1	4,390	-0.02%
2024/07/18	18	34.15	16	33.92	34.15	2	4,457	0.04%
2024/07/17	37	34.55	33	35.03	34.45	4	4,576	0.09%
2024/07/16	6	34.24	10	34.21	34.50	-4	4,490	-0.09%
2024/07/15	1	33.35	1	32.65	33.40	0	4,482	0.00%
2024/07/12	17	32.46	15	32.84	32.40	2	4,548	0.04%
2024/07/11	4	33.94	16	34.36	33.85	-12	4,531	-0.26%
2024/07/10	3	33.20	5.2	32.96	34.00	-2.2	4,523	-0.05%
2024/07/09	9	31.72	9	31.55	31.80	0	4,400	0.00%
2024/07/03	4	31.38	2	31.38	31.25	2	4,382	0.05%
2024/07/02	7	31.50	7	31.71	31.50	0	4,389	0.00%
2024/07/01	2	30.60	0	0.00	32.15	2	4,376	0.05%
2024/06/26	0	0.00	2.4	31.23	31.20	-2.4	4,335	-0.05%
2024/06/21	2.2	30.51	0	0.00	30.35	2.2	4,389	0.05%
2024/06/20	2.2	30.96	0.2	30.90	31.15	2	4,349	0.05%
2024/06/13	2	31.80	2.7	31.39	31.80	-0.7	4,292	-0.02%
2024/06/12	0.6	31.38	0	0.00	31.20	0.6	4,297	0.01%
2024/06/11	1.1	32.18	10	32.90	32.05	-8.9	4,245	-0.21%
2024/06/07	12	33.95	4	34.25	33.85	8	4,240	0.19%
2024/06/06	2	33.20	2	33.50	33.20	0	4,211	0.00%
2024/06/05	7	33.52	5	34.30	33.45	2	4,198	0.05%
2024/06/04	4	34.03	2	34.20	34.25	2	4,167	0.05%
2024/06/03	4	33.18	4.1	33.56	34.05	-0.1	4,116	0.00%
2024/05/30	2	33.35	2	33.75	32.80	0	4,057	0.00%
2024/05/29	6	33.85	6	33.40	33.85	0	4,023	0.00%
2024/05/27	0	0.00	0.2	32.33	32.45	-0.2	3,982	-0.01%
2024/05/24	18	31.30	8.1	31.75	31.80	9.9	3,967	0.25%
2024/05/23	11.2	31.15	11	32.25	31.15	0.2	3,946	0.01%
2024/05/22	11	32.41	11	32.00	32.55	0	3,883	0.00%
2024/05/21	110.1	31.92	15.6	33.46	31.90	94.5	3,821	2.47%	大買/
2024/05/20	35.6	34.22	19.5	33.26	34.20	16.1	3,634	0.44%
2024/05/17	2	31.50	13.1	31.59	32.55	-11.1	3,274	-0.34%
2024/05/16	2	29.65	3.4	29.87	29.60	-1.4	3,166	-0.04%
2024/05/13	11	29.08	1	29.14	28.65	10	3,087	0.32%
2024/05/10	0.1	28.00	0	27.90	27.90	0.1	3,124	0.00%
2024/05/09	0.1	28.60	0	0.00	28.20	0.1	3,159	0.00%
2024/05/08	4.1	29.40	3	29.20	28.80	1.1	3,118	0.04%
2024/05/07	5.1	31.28	23	31.06	29.85	-17.9	3,091	-0.58%
2024/05/06	30	32.45	15	31.75	31.90	15	3,025	0.50%
2024/05/03	17	32.28	18.2	32.04	32.30	-1.2	2,982	-0.04%
2024/05/02	4	31.63	3	32.10	32.25	1	2,933	0.03%
2024/04/30	16.1	31.09	17	31.85	31.25	-1	2,864	-0.03%
2024/04/29	25	32.72	24	32.20	32.75	1	2,770	0.04%
2024/04/26	12	30.90	4	30.24	31.20	8	2,600	0.31%
2024/04/25	3	29.85	2	29.60	29.85	1	2,494	0.04%
2024/04/24	21	29.47	28	29.80	29.60	-7	2,440	-0.29%
2024/04/23	12	28.89	5	28.95	29.15	7	2,325	0.30%
2024/04/22	0	0.00	3	28.05	27.50	-3	2,151	-0.14%
2024/04/19	4.1	27.49	0	0.00	27.40	4.1	2,089	0.20%
2024/04/18	0	0.00	5	28.10	28.50	-5	2,054	-0.24%
2024/04/10	1	26.85	2.8	27.34	27.25	-1.8	2,000	-0.09%
2024/03/28	7	27.22	1	27.00	26.80	6	2,110	0.28%
2024/03/27	1	27.65	6	27.75	27.85	-5	2,089	-0.24%
2024/03/25	6	27.46	1	27.45	27.40	5	2,138	0.23%
2024/03/22	0	27.25	3	26.80	27.15	-3	2,173	-0.14%
2024/03/21	3	26.60	0	0.00	26.35	3	2,182	0.14%
2024/03/20	3	26.30	3	26.70	26.50	0	2,183	0.00%
2024/03/18	0	0.00	8	27.15	27.35	-8	2,161	-0.37%
2024/03/14	1	28.55	1.1	28.39	28.20	-0.1	2,155	0.00%
2024/03/13	9	28.22	16	28.33	27.90	-7	2,138	-0.33%
2024/03/12	2	29.05	2	28.85	29.20	0	2,078	0.00%
2024/03/11	8	28.17	1	28.23	28.35	7	2,045	0.34%
2024/03/08	1	28.03	71	27.35	27.75	-70	2,033	-3.44%
2024/03/06	1	27.45	17	26.66	27.40	-16	1,973	-0.81%
2024/03/05	3	26.75	23	26.72	26.40	-20	1,942	-1.03%
2024/03/04	0	0.00	1	26.60	26.60	-1	2,055	-0.05%
2024/03/01	4	27.23	3	27.32	26.65	1	2,143	0.05%
2024/02/29	2	27.35	2	27.55	27.30	0	2,137	0.00%
2024/02/27	1	27.15	1	27.30	27.15	0	2,147	0.00%
2024/02/26	0	0.00	2	26.65	26.65	-2	2,189	-0.09%
2024/02/20	2	26.30	0	0.00	26.45	2	2,389	0.08%
2024/02/19	0	26.75	0	0.00	26.90	0	2,398	0.00%
2024/02/15	0	0.00	18	26.30	26.75	-18	2,363	-0.76%
2024/02/02	2.1	25.94	2	26.20	25.95	0.1	2,323	0.00%
2024/02/01	2	27.18	3.5	27.01	27.20	-1.5	2,252	-0.06%
2024/01/31	0.9	25.80	1	26.00	26.00	-0.1	2,193	-0.01%
2024/01/30	3.6	25.61	7	25.46	25.60	-3.4	2,170	-0.16%
2024/01/29	3	25.10	0	0.00	25.20	3	2,129	0.14%
2024/01/26	0	0.00	3	24.60	24.80	-3	2,111	-0.14%
2024/01/25	0	0.00	0.1	24.45	24.45	-0.1	2,105	-0.01%
2024/01/24	3	24.40	0	0.00	24.45	3	2,111	0.14%
2024/01/23	3	24.17	7	24.20	24.35	-4	2,122	-0.19%
2024/01/22	2	24.03	2	24.10	24.30	0	2,125	0.00%
2024/01/18	4	23.55	0	0.00	23.55	4	2,122	0.19%
2024/01/16	5	24.25	0	0.00	24.20	5	2,127	0.24%
2024/01/15	0	0.00	3	24.55	24.65	-3	2,117	-0.14%
2024/01/12	3.1	24.29	0	0.00	23.85	3.1	2,111	0.15%
2024/01/11	3	25.25	17	24.61	24.35	-14	2,085	-0.67%
2024/01/05	3	24.90	3	25.10	25.55	0	1,994	0.00%
2024/01/04	3	24.80	3	24.95	25.00	0	1,984	0.00%
2023/12/29	8	24.80	0	0.00	24.70	8	2,449	0.33%
2023/12/28	4	24.45	4	24.60	24.70	0	2,493	0.00%
2023/12/26	5	25.15	5	25.40	25.20	0	2,558	0.00%
2023/12/22	15	24.35	0	0.00	24.15	15	2,549	0.59%
2023/12/21	23	23.81	0	0.00	23.60	23	2,529	0.91%
2023/12/20	1	24.40	1	24.00	23.55	0	2,510	0.00%
2023/12/18	15	24.12	0	0.00	24.10	15	2,394	0.63%
2023/12/15	1	23.90	1	24.00	23.80	0	2,376	0.00%
2023/12/13	0	0.00	3	23.60	23.70	-3	2,324	-0.13%
2023/12/12	3	23.35	0	0.00	23.40	3	2,314	0.13%
2023/12/11	19	23.24	1	22.80	23.25	18	2,322	0.77%
2023/11/30	20	23.60	20	23.30	23.60	0	2,243	0.00%
2023/11/27	1	23.40	1	23.30	23.30	0	2,011	0.00%
2023/11/24	0	0.00	0.1	23.10	22.90	-0.1	1,981	-0.01%
2023/11/22	7	23.02	27	23.28	22.95	-20	1,846	-1.08%
2023/11/21	3	21.37	3	21.35	21.60	0	1,672	0.00%
2023/11/20	0	0.00	5	21.16	21.05	-5	1,653	-0.30%
2023/11/16	2	20.13	2	20.43	20.70	0	1,632	0.00%
2023/11/15	1	19.85	1	19.85	19.65	0	1,616	0.00%
2023/11/09	62	19.60	0	0.00	19.60	62	1,740	3.56%
2023/11/03	1	19.40	1	19.55	19.45	0	1,788	0.00%
2023/11/02	0	0.00	2	19.45	19.40	-2	1,791	-0.11%
2023/11/01	4	19.19	0.1	19.20	19.20	3.9	1,802	0.22%
2023/10/17	0	0.00	5	19.95	19.80	-5	1,832	-0.27%
2023/10/13	0	0.00	16	20.77	20.45	-16	1,847	-0.87%
2023/10/11	11	19.75	11	20.00	19.75	0	1,811	0.00%
2023/10/06	48.1	20.40	26	21.38	20.10	22.1	1,756	1.26%
2023/10/05	0	0.00	2.3	22.30	22.30	-2.3	1,462	-0.15%
2023/10/04	0	0.00	1	20.30	20.30	-1	1,334	-0.07%
2023/10/03	6	20.28	6	20.01	19.85	0	1,287	0.00%
2023/10/02	0	0.00	5.9	19.45	19.75	-5.9	1,228	-0.48%
2023/09/27	0	0.00	5	19.35	19.35	-5	1,169	-0.43%
2023/08/29	0	0.00	0.4	18.45	18.50	-0.4	1,638	-0.02%
2023/08/24	0	0.00	0.2	18.85	18.95	-0.2	1,771	-0.01%
2023/08/22	0.2	18.70	0	0.00	18.55	0.2	1,948	0.01%
2023/08/16	0	0.00	1	19.20	19.20	-1	3,178	-0.03%
2023/08/11	0	0.00	13	18.10	18.40	-13	3,417	-0.38%
2023/08/04	0.2	18.00	0	0.00	18.10	0.2	3,382	0.00%
2023/08/01	0.2	18.13	0	0.00	18.20	0.2	3,344	0.01%
2023/07/28	0	0.00	2	17.95	17.85	-2	3,363	-0.06%
2023/07/18	0	0.00	5	17.15	17.05	-5	3,415	-0.15%
2023/07/11	2	17.65	0	0.00	17.65	2	3,445	0.06%
2023/06/29	0	0.00	15	17.75	18.00	-15	3,628	-0.41%
2023/06/21	0	0.00	2	18.60	18.60	-2	3,633	-0.06%
2023/06/14	2	18.35	0	0.00	18.35	2	3,690	0.05%
2023/06/09	0	0.00	3	18.77	18.80	-3	3,576	-0.08%
2023/06/07	0	0.00	5	18.66	18.80	-5	3,534	-0.14%
2023/06/05	2	18.30	1	18.30	18.35	1	3,440	0.03%
2023/06/02	11	17.91	16	18.05	18.20	-5	3,411	-0.15%
2023/05/31	0	0.00	3	18.00	17.80	-3	3,391	-0.09%
2023/05/30	6	17.68	1	17.80	17.65	5	3,361	0.15%
2023/05/26	7	17.59	0	0.00	17.30	7	3,227	0.22%
2023/05/25	44	17.61	44	17.99	17.60	0	3,120	0.00%
2023/05/24	3	18.10	0	0.00	18.00	3	3,007	0.10%
2023/05/23	93	19.04	69	19.98	18.70	24	2,717	0.88%
2023/05/22	50	19.53	53	19.89	20.05	-3	2,161	-0.14%
2023/05/19	1	18.10	0.8	18.25	18.25	0.2	1,784	0.01%
2023/05/18	20	16.59	20	16.51	16.60	0	1,577	0.00%
2023/05/11	13	15.85	0	0.00	15.85	13	1,418	0.92%
2023/04/19	0	0.00	10.6	16.15	16.25	-10.6	1,212	-0.88%
2023/04/12	0	0.00	10	16.85	16.90	-10	1,055	-0.95%
2023/04/07	1	16.25	1	16.50	16.65	0	965	0.00%
2023/04/06	1	16.35	1	16.40	16.40	0	922	0.00%
2023/03/10	0	14.00	0	0.00	14.15	0	692	0.00%
2023/02/22	0	0.00	0.7	13.20	13.35	-0.7	601	-0.12%
2023/02/07	0	0.00	0.1	13.20	13.05	-0.1	598	-0.01%
2023/02/01	0	0.00	10	13.10	13.10	-10	597	-1.67%
2023/01/09	0	0.00	0.1	13.30	13.30	-0.1	577	-0.02%
2022/12/26	20	13.10	0	0.00	13.15	20	588	3.40%
2022/12/08	0	0.00	5	13.70	13.95	-5	561	-0.89%
2022/12/07	1	13.50	0	0.00	13.55	1	549	0.18%
2022/12/05	4	14.03	0.1	14.05	13.75	4	540	0.73%
2022/12/02	0	0.00	0.1	13.40	13.40	-0.1	493	-0.01%
2022/11/30	0	0.00	0	13.15	13.15	0	464	-0.01%
2022/11/25	0	0.00	0	12.75	12.70	0	408	0.00%
2022/11/22	0	0.00	3	12.30	12.35	-3	385	-0.78%
2022/11/16	3	12.25	0	0.00	12.15	3	408	0.74%
2022/11/09	0	0.00	0.6	12.35	12.35	-0.6	420	-0.15%
2022/10/13	0.2	12.20	0	0.00	12.10	0.2	430	0.05%
2022/09/29	0	12.40	0	0.00	12.40	0	435	0.00%
2022/09/19	0	0.00	12	12.90	12.90	-12	452	-2.65%
2022/09/16	0	0.00	10	12.90	12.90	-10	452	-2.21%
2022/09/08	0	0.00	0	12.20	12.30	0	461	0.00%
2022/09/07	0	0.00	0	12.20	12.05	0	470	0.00%
2022/08/02	0	0.00	0	11.75	11.55	0	740	0.00%
2022/07/12	0	0.00	0	11.15	10.85	0	1,148	0.00%
2022/07/06	0	0.00	0.1	11.65	11.20	-0.1	1,833	-0.01%
2022/06/17	0	0.00	0	12.75	12.60	0	1,945	0.00%
2022/06/10	6	13.45	6.5	13.63	13.15	-0.5	1,961	-0.02%
2022/05/19	0	0.00	0	12.80	12.65	0	2,146	0.00%
2022/05/18	0	0.00	0	12.90	12.80	0	2,191	0.00%
2022/05/17	6	12.75	6	12.65	12.65	0	2,270	0.00%
2022/05/16	0	0.00	0	12.90	12.50	0	2,314	0.00%
2022/05/04	3	13.65	3	13.50	13.50	0	2,377	0.00%
2022/04/25	8	13.45	0	13.80	13.45	8	2,454	0.33%
2022/04/20	45	13.89	62	13.96	13.90	-17	2,447	-0.69%
2022/04/19	35	13.54	20	13.57	13.60	15	2,336	0.64%
2022/04/14	10	14.00	0	0.00	13.50	10	2,352	0.43%
2022/03/24	0	0.00	1	13.65	13.70	-1	3,726	-0.03%
2022/03/23	1	13.55	0	0.00	13.50	1	3,749	0.03%
2022/03/21	5	13.25	6	13.24	13.25	-1	3,868	-0.03%
2022/03/16	0	0.00	4	13.18	13.15	-4	4,287	-0.09%
2022/03/14	0	0.00	4	13.30	13.40	-4	4,653	-0.09%
2022/03/10	0	0.00	2	13.55	13.35	-2	5,656	-0.04%
2022/03/01	2	13.95	0	0.00	13.85	2	5,652	0.04%
2022/02/25	0	0.00	10	13.90	13.90	-10	5,645	-0.18%
2022/02/21	0	0.00	10	13.75	13.80	-10	5,544	-0.18%
2022/02/18	0	0.00	35	13.89	13.80	-35	5,541	-0.63%
2022/02/16	0	0.00	10	13.65	13.75	-10	5,440	-0.18%
2022/02/14	0	0.00	20	13.30	13.30	-20	5,371	-0.37%
2022/02/10	4	13.30	0	0.00	13.45	4	5,391	0.07%
2022/02/08	20	13.00	3	13.15	13.40	17	5,349	0.32%
2022/01/24	2	12.20	2	12.45	12.45	0	5,379	0.00%
2022/01/14	2	11.90	2	12.00	11.95	0	5,333	0.00%
2022/01/11	2	12.65	0	0.00	12.35	2	5,348	0.04%
2022/01/05	20	13.05	0	0.00	13.10	20	5,345	0.37%
2022/01/03	10	13.40	0	0.00	13.40	10	5,325	0.19%
2021/12/30	15	13.65	0	0.00	13.60	15	5,316	0.28%
2021/12/29	10	13.80	0	0.00	13.90	10	5,248	0.19%
2021/12/28	18	14.16	25.1	14.36	13.90	-7.1	5,230	-0.14%
2021/12/27	26.7	14.07	13.1	14.20	14.50	13.6	4,821	0.28%
2021/12/22	0	0.00	1	13.20	13.05	-1	3,830	-0.03%
2021/12/13	5	14.20	5	13.90	13.90	0	3,823	0.00%
2021/12/09	2	13.45	2	13.20	13.15	0	3,620	0.00%
2021/12/08	10	13.50	12	13.30	13.30	-2	3,532	-0.06%
2021/12/07	38	13.26	37	13.32	13.00	1	3,342	0.03%
2021/12/06	8	11.98	5	12.50	12.50	3	2,542	0.12%
2021/11/16	10	11.57	0	0.00	11.55	10	2,742	0.36%
2021/11/09	2	11.35	1	11.40	11.40	1	3,022	0.03%
2021/11/05	3.3	11.85	0.2	11.90	11.80	3.1	3,055	0.10%
2021/11/02	0	0.00	10	11.90	11.80	-10	3,042	-0.33%
2021/10/25	0	0.00	3	11.45	11.45	-3	2,928	-0.10%
2021/10/12	1	12.05	0	0.00	11.85	1	3,271	0.03%
2021/10/08	0	0.00	1	12.25	12.25	-1	3,256	-0.03%
2021/10/07	0	0.00	1	12.15	12.45	-1	3,218	-0.03%
2021/10/06	0	0.00	4	11.88	11.85	-4	3,178	-0.13%
2021/10/05	3	12.28	5	12.43	12.10	-2	3,152	-0.06%
2021/10/04	3	12.07	3	12.23	12.20	0	3,049	0.00%
2021/10/01	1	11.95	8	12.20	11.80	-7	2,977	-0.24%
2021/09/30	16	12.63	1	12.65	12.40	15	2,924	0.51%
2021/09/29	1	12.55	0	0.00	12.50	1	2,866	0.03%
2021/09/27	4	11.85	3	11.92	12.30	1	2,772	0.04%
2021/09/22	0	0.00	11	11.05	11.20	-11	2,549	-0.43%
2021/09/16	1	11.50	2	11.45	11.45	-1	2,523	-0.04%
2021/09/15	2.6	11.78	0	0.00	11.65	2.6	2,498	0.10%
2021/09/14	0	0.00	5	11.80	12.00	-5	2,439	-0.20%
2021/09/13	0	0.00	2	11.35	11.80	-2	2,356	-0.08%
2021/09/07	2	11.25	0	0.00	11.25	2	2,242	0.09%
2021/09/03	3	11.50	4	11.60	11.60	-1	2,219	-0.05%
2021/09/02	4	11.45	0	0.00	11.35	4	2,186	0.18%
2021/09/01	2	11.55	2	11.65	11.65	0	2,132	0.00%
2021/08/31	2	11.35	4	11.45	11.50	-2	2,097	-0.10%
2021/08/26	15	11.35	0	0.00	11.25	15	2,042	0.73%
2021/08/24	0	0.00	3	11.25	11.20	-3	1,945	-0.15%
2021/08/20	5	11.01	2	11.25	10.80	3	1,804	0.17%
2021/08/17	23	11.32	23	11.42	11.15	0	1,620	0.00%
2021/08/16	0	0.00	7	11.40	11.70	-7	1,535	-0.46%
2021/08/11	7	11.15	7	11.35	11.05	0	1,390	0.00%
2021/07/30	0	0.00	1	11.00	10.95	-1	1,463	-0.07%
2021/07/28	2	10.40	3	10.55	10.50	-1	1,469	-0.07%
2021/07/27	3	11.02	3	11.25	10.75	0	1,474	0.00%
2021/07/26	52	11.37	50	11.50	11.35	2	1,380	0.14%
2021/07/23	5	11.15	22	11.03	11.40	-17	1,395	-1.22%
2021/07/22	0	0.00	5	10.55	10.40	-5	1,330	-0.38%
2021/07/21	10	10.39	10	10.40	10.35	0	1,406	0.00%
2021/07/20	5	10.35	2	10.35	10.35	3	1,355	0.22%
2021/07/14	10	9.80	0	0.00	9.85	10	2,112	0.47%
2021/07/02	0.1	10.00	0	0.00	10.00	0.1	2,287	0.00%
2021/06/22	0	0.00	1	9.82	9.84	-1	2,420	-0.04%
2021/05/21	0	0.00	1	10.20	10.15	-1	2,574	-0.04%
2021/05/18	0	0.00	3	9.73	9.89	-3	2,588	-0.12%
2021/05/17	3	9.33	2	9.30	9.20	1	2,584	0.04%
2021/05/14	2	10.04	2	10.15	9.97	0	2,552	0.00%
2021/05/13	3	10.04	1	10.35	10.10	2	2,610	0.08%
2021/05/12	1	10.30	0	0.00	10.30	1	2,595	0.04%
2021/05/11	3	11.50	3	11.67	11.10	0	2,544	0.00%
2021/05/10	2.1	11.45	0	0.00	11.45	2.1	2,515	0.08%
2021/05/07	0	0.00	2	11.55	11.45	-2	2,508	-0.08%
2021/05/06	2	11.25	0	0.00	11.25	2	2,495	0.08%
2021/05/05	0	0.00	1	11.10	11.35	-1	2,480	-0.04%
2021/05/04	1	10.90	1	11.10	11.00	0	2,460	0.00%
2021/05/03	2	11.80	0	0.00	11.55	2	2,423	0.08%
2021/04/29	1	12.05	2	12.28	11.90	-1	2,391	-0.04%
2021/04/27	0	0.00	4	11.84	11.80	-4	2,167	-0.18%
2021/04/23	4	11.74	4	11.98	11.85	0	2,081	0.00%
2021/04/22	5	12.10	20	11.83	11.70	-15	2,048	-0.73%
2021/04/21	90	12.04	70	12.16	11.80	20	1,783	1.12%
2021/04/20	0	0.00	1.4	11.83	12.25	-1.4	1,492	-0.09%
2021/04/19	0	0.00	3	10.95	11.15	-3	1,384	-0.22%
2021/04/16	0	0.00	10.4	10.87	10.95	-10.4	1,346	-0.77%
2021/04/13	2	10.60	0	0.00	10.40	2	1,370	0.15%
2021/04/12	7	10.70	24	10.55	10.60	-17	1,362	-1.25%
2021/04/07	0	0.00	3	10.77	10.75	-3	1,828	-0.16%
2021/04/06	2	10.65	2	10.75	10.65	0	1,822	0.00%
2021/04/01	2	10.60	0	0.00	10.70	2	1,863	0.11%
2021/03/29	1	10.90	6	10.82	10.85	-5	2,181	-0.23%
2021/03/23	7	10.76	7	10.81	10.50	0	2,282	0.00%
2021/03/22	0.5	10.70	3	10.75	10.75	-2.5	2,331	-0.11%
2021/03/19	9	10.54	0	0.00	10.60	9	2,524	0.36%
2021/03/18	0	0.00	4	10.66	10.65	-4	2,527	-0.16%
2021/03/17	3	10.55	6	10.58	10.45	-3	2,508	-0.12%
2021/03/16	0	0.00	10	10.43	10.45	-10	2,559	-0.39%
2021/03/15	0.1	10.20	0	0.00	10.25	0.1	2,563	0.00%
2021/03/12	3.4	10.34	5	10.35	10.25	-1.6	2,594	-0.06%
2021/03/11	0.1	10.30	5	10.30	10.30	-4.9	2,619	-0.19%
2021/03/10	3	10.33	0	0.00	10.30	3	2,660	0.11%
2021/03/09	2	10.50	0	0.00	10.50	2	2,708	0.07%
2021/03/08	0	0.00	5	10.60	10.50	-5	2,906	-0.17%
2021/03/04	0	0.00	5	10.20	10.30	-5	2,969	-0.17%
2021/02/26	10	10.08	0	0.00	10.10	10	3,278	0.30%
2021/02/25	0	0.00	1	10.40	10.25	-1	3,281	-0.03%
2021/02/24	0	0.00	3	10.20	10.05	-3	3,249	-0.09%
2021/02/19	3	10.05	0	0.00	10.05	3	3,302	0.09%
2021/02/04	15	10.13	15	10.28	9.99	0	3,344	0.00%
2021/02/03	3	9.49	3	10.15	10.10	0	3,262	0.00%
2021/02/02	0	0.00	4	9.48	9.56	-4	3,253	-0.12%
2021/02/01	2	9.15	0	0.00	9.16	2	3,249	0.06%
2021/01/27	2	9.49	0	0.00	9.48	2	3,293	0.06%
2021/01/25	0	0.00	2	9.66	9.64	-2	3,289	-0.06%
2021/01/22	6	9.40	0	0.00	9.44	6	3,294	0.18%
2021/01/18	6	9.79	0	0.00	10.05	6	3,259	0.18%
2021/01/08	0	0.00	0.5	11.00	11.05	-0.5	3,146	-0.01%
2021/01/06	0	0.00	1	11.00	11.10	-1	3,149	-0.03%
2021/01/04	5	11.30	0	0.00	11.30	5	3,102	0.16%
2020/12/31	12	11.56	7	11.75	11.50	5	3,095	0.16%
2020/12/30	21	11.78	23	12.17	12.05	-2	3,035	-0.07%
2020/12/28	4	11.35	4	11.45	11.45	0	2,632	0.00%
2020/12/25	23	11.45	23	11.42	11.35	0	2,659	0.00%
2020/12/18	1	11.20	0	0.00	11.20	1	2,515	0.04%
2020/12/15	20	11.59	23	11.59	11.65	-3	2,627	-0.11%
2020/12/14	9	11.25	18	11.21	11.20	-9	2,432	-0.37%
2020/12/08	14	11.10	0	0.00	11.00	14	2,378	0.59%
2020/12/07	1	11.55	9	11.65	11.45	-8	2,349	-0.34%
2020/12/04	5	11.80	1	11.95	11.75	4	2,329	0.17%
2020/12/03	1	12.10	0	0.00	11.90	1	2,289	0.04%
2020/12/02	18	12.31	8	12.37	12.30	10	2,235	0.45%
2020/12/01	4	11.76	0	0.00	11.70	4	2,042	0.20%
2020/11/30	2	12.20	2	12.25	12.05	0	2,013	0.00%
2020/11/26	1	11.65	1.9	11.66	11.45	-0.9	1,972	-0.05%
2020/11/25	0	0.00	3	11.15	11.75	-3	1,912	-0.16%
2020/11/11	5	10.94	0	0.00	10.80	5	1,798	0.28%
2020/11/10	0	0.00	1	10.90	10.95	-1	1,769	-0.06%
2020/11/04	7	10.87	4	10.96	10.75	3	1,720	0.17%
2020/11/02	1	10.05	0	0.00	10.05	1	1,649	0.06%
2020/10/26	0	0.00	2	10.70	10.70	-2	1,600	-0.12%
2020/10/16	0	0.00	5	10.20	10.05	-5	1,586	-0.32%
2020/10/15	5	10.40	0	0.00	10.15	5	1,588	0.31%
2020/10/06	2	10.45	12	10.35	10.40	-10	1,565	-0.64%
2020/09/28	8	9.99	10	9.97	10.00	-2	1,563	-0.13%
2020/09/25	5	9.93	1	10.00	10.00	4	1,570	0.25%
2020/09/24	1	10.45	0	0.00	10.30	1	1,551	0.06%
2020/09/23	1	10.60	0	0.00	10.50	1	1,587	0.06%
2020/09/22	0	0.00	11	11.00	11.00	-11	1,549	-0.71%
2020/09/21	2	11.43	4	11.75	11.35	-2	1,516	-0.13%
2020/09/18	2	11.10	1	11.45	11.35	1	1,454	0.07%
2020/09/16	6	10.92	0	0.00	10.90	6	1,364	0.44%
2020/09/15	2	10.85	0.3	11.05	11.10	1.7	1,322	0.13%
2020/09/14	0	0.00	1	11.00	10.60	-1	1,269	-0.08%
2020/09/10	1	10.00	20	10.03	10.20	-19	1,162	-1.63%
2020/09/09	10	10.10	13	10.23	10.35	-3	1,089	-0.28%
2020/09/08	0	0.00	35	9.55	9.45	-35	975	-3.59%
2020/08/31	1	9.14	1	9.14	9.12	0	1,048	0.00%
2020/08/26	4	9.35	0	0.00	9.40	4	1,072	0.37%
2020/08/24	20	9.76	0	0.00	9.50	20	1,065	1.88%
2020/08/21	0	0.00	1	9.50	9.49	-1	1,027	-0.10%
2020/08/18	4	9.14	1	9.45	8.95	3	979	0.31%
2020/08/11	3	8.54	0	0.00	8.54	3	939	0.32%
2020/08/10	0	0.00	10	8.40	8.40	-10	960	-1.04%
2020/07/29	4	8.17	0	0.00	8.11	4	1,163	0.34%
2020/07/28	1	8.16	0	0.00	8.12	1	1,173	0.09%
2020/07/24	1	8.40	0	0.00	8.33	1	1,200	0.08%
2020/07/03	5	8.30	0	0.00	8.35	5	1,376	0.36%
2020/07/02	1	8.33	2	8.56	8.33	-1	1,382	-0.07%
2020/06/29	8	8.31	8	8.20	8.39	0	1,344	0.00%
2020/06/15	2	7.93	0	0.00	7.94	2	1,398	0.14%
2020/06/11	1	8.10	0	0.00	7.94	1	1,442	0.07%
2020/06/09	5	8.43	0	0.00	8.39	5	1,526	0.33%
2020/05/26	2	7.91	3	7.97	7.92	-1	1,528	-0.07%
2020/05/25	2	7.71	0	0.00	7.69	2	1,515	0.13%
2020/05/19	10	7.78	0	0.00	7.85	10	1,502	0.67%
2020/05/18	2	7.70	0	0.00	7.65	2	1,491	0.13%
2020/05/15	2	7.74	10	7.92	7.67	-8	1,490	-0.54%
2020/05/14	5	8.46	0	0.00	8.06	5	1,458	0.34%
2020/05/12	0	0.00	1	7.99	7.99	-1	1,313	-0.08%
2020/05/05	2	8.02	0	0.00	8.05	2	1,291	0.15%
2020/04/10	2	6.95	0	0.00	6.99	2	1,086	0.18%
2020/04/06	0	0.00	2	6.40	6.55	-2	1,052	-0.19%
2020/04/01	2	6.45	0	0.00	6.55	2	1,051	0.19%
2020/03/31	0	0.00	23	6.29	6.30	-23	1,045	-2.20%
2020/03/26	0	0.00	14	6.30	6.54	-14	1,018	-1.37%
2020/03/19	0	0.00	60	5.37	5.27	-60	962	-6.23%
2020/03/18	10	6.01	0	0.00	5.85	10	927	1.08%
2020/03/17	20	6.27	0	0.00	6.14	20	913	2.19%
2020/03/16	12	6.90	2	6.96	6.81	10	907	1.10%
2020/03/13	3	6.92	0	0.00	7.15	3	871	0.34%
2020/03/12	10	7.93	0	0.00	7.68	10	794	1.26%
2020/03/11	0	0.00	7	8.73	8.53	-7	712	-0.98%
2020/03/10	10	8.43	0	0.00	8.53	10	703	1.42%
2020/03/09	10	8.94	0	0.00	8.85	10	665	1.50%
2020/03/05	2	9.35	0	0.00	9.34	2	638	0.31%
2020/03/02	2	9.15	2	9.17	9.15	0	657	0.00%
2020/02/17	0	0.00	2	9.75	9.74	-2	886	-0.23%
2020/02/05	0	0.00	4	9.75	9.63	-4	937	-0.43%
2020/02/04	4	9.56	7	9.60	9.64	-3	945	-0.32%
2020/01/09	4	10.53	0	0.00	10.50	4	1,021	0.39%
2020/01/06	1	10.80	0	0.00	10.80	1	1,140	0.09%
2019/12/23	2	11.25	0	0.00	11.25	2	1,247	0.16%
2019/12/18	10	11.05	0	0.00	11.15	10	1,372	0.73%
2019/12/13	1	11.10	2	11.15	10.95	-1	1,404	-0.07%
2019/12/02	2	10.70	2	10.60	10.60	0	1,541	0.00%
2019/11/26	5	11.22	5	11.22	11.00	0	1,634	0.00%
2019/11/25	2	11.15	2	11.20	11.05	0	1,633	0.00%
2019/11/22	2	10.90	2	11.20	11.25	0	1,623	0.00%
2019/11/18	1	10.80	1	10.85	10.85	0	1,590	0.00%
2019/11/15	0	0.00	10	10.65	10.55	-10	1,617	-0.62%
2019/11/14	12	10.33	10	10.35	10.30	2	1,634	0.12%
2019/11/12	2	10.90	0	0.00	10.90	2	1,621	0.12%
2019/11/01	2	11.05	0	0.00	11.10	2	1,817	0.11%
2019/10/25	0	0.00	0.1	11.40	11.40	-0.1	2,123	0.00%
2019/10/16	1	11.35	0	0.00	11.35	1	3,245	0.03%
2019/10/15	6	11.33	2	11.53	11.30	4	3,319	0.12%
2019/10/07	3	12.40	3	12.30	12.20	0	3,518	0.00%
2019/10/02	5	12.20	0	0.00	12.30	5	3,666	0.14%
2019/09/27	0	0.00	2	12.15	12.15	-2	3,753	-0.05%
2019/09/26	1	12.35	1	12.40	12.35	0	3,879	0.00%
2019/09/24	1	12.85	1	12.70	12.85	0	3,880	0.00%
2019/09/23	0	0.00	11	12.54	12.40	-11	3,816	-0.29%
2019/09/19	12	12.32	0	0.00	12.35	12	3,845	0.31%
2019/09/18	1	12.55	21	12.58	12.55	-20	3,849	-0.52%
2019/09/17	2	12.50	0	0.00	12.45	2	3,839	0.05%
2019/09/16	0.8	12.20	0	0.00	12.20	0.8	3,811	0.02%
2019/09/10	20	12.33	0	0.00	12.25	20	3,877	0.52%
2019/09/09	5	12.20	0	0.00	12.20	5	3,875	0.13%
2019/09/05	0	0.00	10	12.25	12.25	-10	3,866	-0.26%
2019/09/03	0	0.00	2	12.05	12.05	-2	3,940	-0.05%
2019/09/02	10	12.05	0	0.00	12.05	10	3,954	0.25%
2019/08/30	1	12.10	0	0.00	12.05	1	3,972	0.03%
2019/08/26	2	12.10	10	12.30	12.05	-8	3,987	-0.20%
2019/08/23	4	12.68	0	0.00	12.60	4	3,990	0.10%
2019/08/22	2	12.65	0	0.00	12.65	2	3,993	0.05%
2019/08/20	0	0.00	4	13.00	13.00	-4	3,984	-0.10%
2019/08/15	13	13.11	6	13.13	13.10	7	4,001	0.17%
2019/08/14	5	13.50	2	13.40	13.40	3	4,003	0.07%
2019/08/06	0	0.00	6	12.60	12.95	-6	4,111	-0.15%
2019/08/05	1	13.05	6	13.13	13.05	-5	4,131	-0.12%
2019/08/02	0	0.00	2	13.40	13.30	-2	4,158	-0.05%
2019/08/01	6	13.67	0	0.00	13.60	6	4,158	0.14%
2019/07/29	3	13.32	115	13.25	13.35	-112	4,127	-2.71%	大賣/鉅額交易
2019/07/26	136	13.66	5	13.50	13.50	131	4,107	3.19%	大買/鉅額交易
2019/07/25	8	14.02	2	13.95	13.80	6	4,065	0.15%
2019/07/24	160	14.70	185	14.71	14.55	-25	4,003	-0.62%	大買/大賣/
2019/07/23	215.4	15.03	182	14.75	14.50	33.4	4,020	0.83%	大買/大賣/
2019/07/19	0	0.00	2	15.20	15.40	-2	3,791	-0.05%
2019/07/18	11	15.33	0	0.00	15.25	11	3,696	0.30%
2019/07/16	2	15.40	2	15.40	15.25	0	3,752	0.00%
2019/07/12	20	14.93	10	14.75	14.80	10	3,859	0.26%
2019/07/11	10	14.60	2	14.75	14.65	8	3,823	0.21%
2019/07/10	1	14.45	6	14.45	14.55	-5	3,872	-0.13%
2019/07/09	1	14.50	1	14.55	14.45	0	3,948	0.00%
2019/07/08	1	14.45	2	14.58	14.40	-1	3,987	-0.03%
2019/07/04	5	14.00	5	14.00	14.15	0	4,074	0.00%
2019/07/03	6	13.86	2	14.05	13.95	4	4,098	0.10%
2019/07/02	0	0.00	10	13.45	13.45	-10	4,189	-0.24%
2019/06/28	0	0.00	8	13.20	13.15	-8	4,542	-0.18%
2019/06/27	2	13.20	1	13.25	13.20	1	4,929	0.02%
2019/06/21	2	13.10	0	0.00	13.05	2	4,935	0.04%
2019/06/19	5	12.85	0	0.00	12.90	5	4,959	0.10%
2019/06/18	1	12.90	0	0.00	12.85	1	4,954	0.02%
2019/06/17	5	13.15	2	13.10	13.10	3	4,965	0.06%
2019/06/12	10	13.05	0	0.00	13.20	10	5,237	0.19%
2019/06/05	8	13.10	0	0.00	13.15	8	5,188	0.15%
2019/06/04	2	13.25	2	13.30	13.25	0	5,154	0.00%
2019/05/20	1	13.65	1	13.55	13.65	0	5,044	0.00%
2019/05/16	2	14.50	2	14.30	14.25	0	4,958	0.00%
2019/05/15	2	14.55	2	14.65	14.50	0	4,956	0.00%
2019/05/14	1	14.10	1	14.10	14.20	0	4,891	0.00%
2019/05/08	10	14.65	0	0.00	14.70	10	4,692	0.21%
2019/04/29	0	0.00	2	14.35	14.35	-2	4,554	-0.04%
2019/04/26	0	0.00	2	14.80	15.00	-2	4,484	-0.04%
2019/04/24	2	14.90	0	0.00	14.90	2	4,330	0.05%
2019/04/23	1	15.10	0	0.00	15.10	1	4,256	0.02%
2019/04/22	0	0.00	20	15.08	15.30	-20	4,162	-0.48%
2019/04/19	0	0.00	10	14.70	14.60	-10	3,811	-0.26%
2019/04/18	34	14.49	2	14.80	14.25	32	3,725	0.86%
2019/04/17	1	14.60	5	14.55	14.60	-4	3,602	-0.11%
2019/04/16	2	14.43	2	14.53	14.45	0	3,712	0.00%
2019/04/11	9	14.85	8	15.04	14.70	1	3,436	0.03%
2019/04/10	1	14.45	2	14.58	14.30	-1	3,270	-0.03%
2019/04/09	3	14.48	2	14.60	14.35	1	3,203	0.03%
2019/04/08	6	14.52	12	14.67	14.45	-6	3,128	-0.19%
2019/04/03	1	13.80	1	13.55	13.80	0	2,915	0.00%
2019/04/02	14	13.77	2	13.85	13.70	12	2,832	0.42%
2019/04/01	1	13.50	0	0.00	13.50	1	2,536	0.04%
2019/03/28	0	0.00	2	12.35	12.45	-2	2,181	-0.09%
2019/03/19	4	12.90	0	0.00	12.70	4	2,303	0.17%
2019/03/18	9	12.51	8	12.50	12.95	1	2,240	0.04%
2019/03/14	6	12.50	6	12.25	12.20	0	2,089	0.00%
2019/03/12	4	12.35	4	12.25	12.20	0	2,093	0.00%
2019/03/07	1	12.50	0	0.00	12.20	1	2,607	0.04%
2019/02/21	1	12.25	0	0.00	12.30	1	2,635	0.04%
2019/02/19	1	12.60	1	12.45	12.25	0	2,752	0.00%
2019/01/24	0	0.00	4	12.25	12.20	-4	3,241	-0.12%
2019/01/23	4	12.43	0	0.00	12.20	4	3,268	0.12%
2019/01/11	0	0.00	1	12.55	12.55	-1	3,987	-0.03%
2019/01/10	0	0.00	0	12.75	12.70	0	4,105	0.00%
2019/01/09	2	13.05	1	12.85	12.75	1	4,359	0.02%
2019/01/08	2	13.33	12	13.15	13.30	-10	4,475	-0.22%
2018/12/22	1	12.75	1	12.50	12.75	0	5,946	0.00%
2018/12/21	1	12.80	1	12.85	12.80	0	6,257	0.00%
2018/12/20	38	13.69	36	13.83	13.40	2	6,800	0.03%
2018/12/19	14	13.90	14	13.70	13.50	0	6,840	0.00%
2018/12/18	21	13.55	21	13.50	13.55	0	6,957	0.00%
2018/12/17	0	0.00	7	13.49	13.40	-7	7,054	-0.10%
2018/12/14	5	13.40	3	13.15	13.50	2	7,324	0.03%
2018/12/10	2	13.80	0	0.00	13.80	2	7,571	0.03%
2018/11/27	12	13.65	12	13.50	13.45	0	8,764	0.00%
2018/11/21	0	0.00	1	13.65	13.90	-1	9,687	-0.01%
2018/11/20	1	13.75	1	13.95	13.70	0	9,990	0.00%
2018/11/19	1	14.60	0	0.00	13.95	1	10,131	0.01%
2018/11/16	1	14.30	1	14.45	14.10	0	10,050	0.00%
2018/11/12	1	13.75	1	13.90	13.50	0	9,838	0.00%
2018/11/01	8	12.76	8	12.82	12.65	0	9,484	0.00%
2018/10/30	2	11.25	5	11.95	12.00	-3	9,395	-0.03%
2018/10/25	2	13.10	0	0.00	13.10	2	9,045	0.02%
2018/10/24	4	14.30	5	14.47	14.30	-1	8,893	-0.01%
2018/10/23	1	14.70	0	0.00	14.45	1	8,803	0.01%
2018/10/22	2	14.35	2	13.95	14.35	0	8,655	0.00%
2018/10/19	3	14.63	1	14.45	14.45	2	8,552	0.02%
2018/10/18	3	14.10	3	14.03	14.40	0	8,430	0.00%
2018/10/17	4	14.10	4	14.38	14.10	0	8,326	0.00%
2018/10/15	5	15.25	0	0.00	15.50	5	7,885	0.06%
2018/10/11	14	15.45	16	14.99	15.00	-2	7,705	-0.03%
2018/10/09	0	0.00	2	16.30	16.40	-2	7,492	-0.03%
2018/10/08	65	16.07	52	16.04	16.05	13	7,309	0.18%
2018/10/05	8	15.58	3	15.52	15.80	5	6,844	0.07%
2018/10/04	1	15.90	1	15.65	15.75	0	6,680	0.00%
2018/10/02	1	16.05	0	0.00	16.00	1	6,532	0.02%
2018/10/01	10	15.65	10	15.70	16.00	0	6,393	0.00%
2018/09/28	4	15.15	16	14.73	15.50	-12	6,193	-0.19%
2018/09/27	23	15.32	23	16.12	14.40	0	5,862	0.00%
2018/09/26	13	15.97	0	0.00	16.00	13	5,262	0.25%
2018/09/25	0	0.00	2	15.68	15.35	-2	5,109	-0.04%
2018/09/21	2	15.20	17	14.98	15.15	-15	4,971	-0.30%
2018/09/20	1	14.95	6	15.42	14.95	-5	4,894	-0.10%
2018/09/19	16	13.92	13	14.82	14.90	3	4,652	0.06%
2018/09/18	0	0.00	10	13.45	13.55	-10	4,475	-0.22%
2018/09/17	0	0.00	10	13.80	13.65	-10	4,419	-0.23%
2018/09/14	0	0.00	10	13.45	13.35	-10	4,355	-0.23%
2018/09/13	16	13.51	6	13.67	13.40	10	4,276	0.23%
2018/09/12	25	13.43	14	13.44	13.10	11	4,196	0.26%
2018/09/11	17	13.04	3	12.90	13.05	14	4,060	0.34%
2018/09/10	1	12.85	5	13.10	12.85	-4	3,854	-0.10%
2018/09/07	2	15.23	0	0.00	14.25	2	3,692	0.05%
2018/09/06	3	15.00	11	15.46	15.80	-8	3,382	-0.24%
2018/09/05	0	0.00	3	14.55	14.40	-3	3,034	-0.10%
2018/09/04	1	13.80	0	0.00	14.10	1	2,866	0.03%
2018/09/03	5	13.95	8	13.86	13.95	-3	2,722	-0.11%
2018/08/31	39	13.73	32	13.86	13.20	7	2,375	0.29%
2018/08/30	7	12.29	9	12.64	13.00	-2	1,971	-0.10%
2018/08/29	2	11.85	0	0.00	11.85	2	1,733	0.12%
2018/08/28	5	11.70	0	0.00	11.60	5	1,627	0.31%
2018/08/27	24	11.34	30.4	11.50	11.65	-6.4	1,437	-0.45%
2018/08/24	0	0.00	2	10.40	10.60	-2	1,121	-0.18%
2018/08/21	0	0.00	8.2	9.62	9.58	-8.2	964	-0.85%
2018/08/20	0	0.00	2	9.23	9.27	-2	975	-0.21%
2018/08/10	8	9.61	6	9.70	9.35	2	942	0.21%
2018/08/09	0	0.00	5	9.60	9.65	-5	917	-0.54%
2018/07/27	5	9.35	0	0.00	9.32	5	897	0.56%
2018/07/18	0	0.00	5	9.45	9.45	-5	855	-0.58%
2018/07/11	2	9.27	0	0.00	9.28	2	836	0.24%
2018/06/29	2	9.55	0	0.00	9.48	2	791	0.25%
2018/05/29	0	0.00	90	8.81	8.66	-90	1,120	-8.03%
2018/05/28	0	0.00	60	8.64	8.71	-60	1,111	-5.40%
2018/04/17	12	8.01	0	0.00	7.95	12	1,105	1.09%
2018/04/16	5	8.25	0	0.00	8.10	5	1,099	0.45%
2018/04/02	0	0.00	30	8.57	8.42	-30	1,144	-2.62%
2018/03/20	0	0.00	21	9.58	9.03	-21	1,049	-2.00%
2018/03/19	21	8.86	0	0.00	8.94	21	906	2.32%
2018/03/06	0	0.00	1	8.14	8.12	-1	590	-0.17%
2018/02/23	1	8.13	0	0.00	8.13	1	547	0.18%
2018/01/17	0	0.00	10	8.16	8.17	-10	505	-1.98%