新美齊 (2442)-富邦-陽明券商分點個股進出

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－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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	13	31.14	32.8	32.47	32.55	-19.8	3,274	-0.60%
2024/05/16	3	29.75	21	29.82	29.60	-18	3,166	-0.57%
2024/05/15	0	0.00	1	29.25	29.20	-1	3,119	-0.03%
2024/05/14	13	28.92	11	28.67	28.40	2	3,104	0.06%
2024/05/13	21	28.36	5	28.57	28.65	16	3,087	0.52%
2024/05/10	28	28.11	10	28.00	27.90	18	3,124	0.58%
2024/05/09	0	28.30	14	28.63	28.20	-14	3,159	-0.44%
2024/05/08	17.1	28.98	4	29.11	28.80	13.1	3,118	0.42%
2024/05/07	14.1	30.14	64	30.07	29.85	-49.9	3,091	-1.61%
2024/05/06	7	32.19	11	31.87	31.90	-4	3,025	-0.13%
2024/05/03	11	31.99	0	0.00	32.30	11	2,982	0.37%
2024/05/02	28	32.18	23	32.08	32.25	5	2,933	0.17%
2024/04/30	15	31.31	7	30.78	31.25	8	2,864	0.28%
2024/04/29	32.3	32.49	13	32.71	32.75	19.3	2,770	0.69%
2024/04/26	5	30.30	32.1	30.67	31.20	-27.1	2,600	-1.04%
2024/04/25	9	29.79	22	29.99	29.85	-13	2,494	-0.52%
2024/04/24	43	29.69	8	29.51	29.60	35	2,440	1.43%
2024/04/23	17	28.67	9	28.38	29.15	8	2,325	0.34%
2024/04/22	6	27.63	8	28.50	27.50	-2	2,151	-0.09%
2024/04/19	16.1	27.53	3.2	27.44	27.40	13	2,089	0.62%
2024/04/18	3	28.17	39.4	28.01	28.50	-36.4	2,054	-1.77%
2024/04/17	3	26.40	0	0.00	26.60	3	2,018	0.15%
2024/04/16	33	26.46	18	25.89	25.85	15	2,023	0.74%
2024/04/15	1	27.20	20	27.30	27.20	-19	1,977	-0.96%
2024/04/12	3	27.13	5.1	27.06	27.15	-2.1	1,986	-0.10%
2024/04/11	35	27.12	0	0.00	27.05	35	2,012	1.74%
2024/04/10	0	0.00	6.1	27.04	27.25	-6.1	2,000	-0.30%
2024/04/09	18	26.78	0	0.00	26.80	18	1,989	0.90%
2024/04/08	22	26.88	0	0.00	26.90	22	1,997	1.10%
2024/04/03	1	26.80	0	0.00	26.80	1	1,990	0.05%
2024/04/02	0	0.00	1	27.00	27.25	-1	2,010	-0.05%
2024/04/01	0	0.00	1	27.20	27.10	-1	2,028	-0.05%
2024/03/29	0	0.00	1	26.95	26.85	-1	2,081	-0.05%
2024/03/28	4	26.84	0	0.00	26.80	4	2,110	0.19%
2024/03/27	2	27.65	0	0.00	27.85	2	2,089	0.10%
2024/03/26	0	27.20	0	27.30	26.80	0	2,082	0.00%
2024/03/25	1	27.45	0	0.00	27.40	1	2,138	0.05%
2024/03/22	0	0.00	28.2	26.95	27.15	-28.2	2,173	-1.30%
2024/03/21	1.5	26.52	4	26.43	26.35	-2.5	2,182	-0.11%
2024/03/20	3	26.30	0	0.00	26.50	3	2,183	0.14%
2024/03/19	1	26.80	0	0.00	26.75	1	2,172	0.05%
2024/03/18	2	27.18	3	27.12	27.35	-1	2,161	-0.05%
2024/03/15	2	27.38	2.1	27.40	27.30	-0.1	2,171	0.00%
2024/03/13	14.2	27.81	21	27.37	27.90	-6.9	2,138	-0.32%
2024/03/12	7	28.97	25	28.64	29.20	-18	2,078	-0.86%
2024/03/11	24	28.29	0.3	28.33	28.35	23.7	2,045	1.16%
2024/03/08	3	27.65	21	27.75	27.75	-18	2,033	-0.89%
2024/03/07	1	27.30	2	27.25	27.75	-1	1,995	-0.05%
2024/03/06	6	27.20	22	26.98	27.40	-16	1,973	-0.81%
2024/03/05	0	0.00	4	26.75	26.40	-4	1,942	-0.21%
2024/03/04	4	26.68	0	0.00	26.60	4	2,055	0.19%
2024/03/01	3	26.65	0	0.00	26.65	3	2,143	0.14%
2024/02/29	1	27.80	9	27.32	27.30	-8	2,137	-0.37%
2024/02/27	2	26.90	23	27.10	27.15	-21	2,147	-0.98%
2024/02/26	1	26.05	0	0.00	26.65	1	2,189	0.05%
2024/02/23	1	26.00	0	0.00	26.10	1	2,351	0.04%
2024/02/22	0	0.00	2	26.25	26.15	-2	2,370	-0.08%
2024/02/21	0	26.40	0	0.00	26.10	0	2,388	0.00%
2024/02/20	1	26.35	10	26.28	26.45	-9	2,389	-0.38%
2024/02/19	8	26.69	0	0.00	26.90	8	2,398	0.33%
2024/02/16	12	26.50	5	26.80	26.40	7	2,390	0.29%
2024/02/15	1	26.75	5	26.39	26.75	-4	2,363	-0.17%
2024/02/05	2	26.28	0	0.00	26.35	2	2,342	0.09%
2024/02/02	26.1	25.93	13.1	25.95	25.95	13	2,323	0.56%
2024/02/01	24	27.06	39	27.29	27.20	-15	2,252	-0.67%
2024/01/31	2	25.90	3	26.00	26.00	-1	2,193	-0.05%
2024/01/30	7	25.89	8.2	25.54	25.60	-1.2	2,170	-0.06%
2024/01/29	3	25.12	23	25.03	25.20	-20	2,129	-0.94%
2024/01/23	1	24.00	0	0.00	24.35	1	2,122	0.05%
2024/01/22	2	23.75	0	0.00	24.30	2	2,125	0.09%
2024/01/18	1	23.55	0	0.00	23.55	1	2,122	0.05%
2024/01/17	1	23.85	2	24.23	23.85	-1	2,139	-0.05%
2024/01/16	2	24.33	0	0.00	24.20	2	2,127	0.09%
2024/01/15	9	24.65	0	0.00	24.65	9	2,117	0.43%
2024/01/12	2	23.85	1	24.35	23.85	1	2,111	0.05%
2024/01/11	1	25.00	20	24.80	24.35	-19	2,085	-0.91%
2024/01/10	1.1	24.13	9	24.22	24.15	-7.9	2,029	-0.39%
2024/01/09	0.2	24.55	10	24.50	24.80	-9.9	2,025	-0.49%
2024/01/08	1	25.25	0	0.00	25.25	1	1,994	0.05%
2024/01/05	10	25.20	1	25.50	25.55	9	1,994	0.45%
2024/01/04	1	25.20	1	24.75	25.00	0	1,984	0.00%
2024/01/03	1	24.75	18	24.87	24.65	-17	2,045	-0.83%
2024/01/02	3	25.15	21	25.05	25.15	-18	2,333	-0.77%
2023/12/29	3	24.75	2	24.65	24.70	1	2,449	0.04%
2023/12/27	2	25.10	0	0.00	25.00	2	2,544	0.08%
2023/12/26	2.1	25.03	2	25.25	25.20	0.1	2,558	0.00%
2023/12/25	0	0.00	26	24.60	24.75	-26	2,523	-1.03%
2023/12/21	0.1	23.80	0	0.00	23.60	0.1	2,529	0.00%
2023/12/20	4.2	23.83	1	23.85	23.55	3.2	2,510	0.13%
2023/12/15	4.1	23.89	2	23.96	23.80	2	2,376	0.09%
2023/12/14	0.2	23.45	0	0.00	23.45	0.2	2,340	0.01%
2023/12/12	0	0.00	3	23.40	23.40	-3	2,314	-0.13%
2023/12/07	1.4	22.80	0	0.00	22.40	1.4	2,300	0.06%
2023/12/06	1.2	22.82	0	0.00	22.75	1.2	2,288	0.05%
2023/12/05	3.1	23.02	0	0.00	23.15	3.1	2,274	0.14%
2023/12/01	1	23.25	0	23.35	23.30	1	2,251	0.04%
2023/11/30	0.8	23.44	6	23.37	23.60	-5.2	2,243	-0.23%
2023/11/29	3.3	24.09	50.1	23.69	23.45	-46.8	2,246	-2.08%
2023/11/28	81	24.22	93.8	23.99	25.05	-12.8	2,119	-0.61%
2023/11/27	0	0.00	30	23.30	23.30	-30	2,011	-1.49%
2023/11/24	101	23.29	82.1	23.35	22.90	18.9	1,981	0.95%	大買/
2023/11/22	38	23.14	26.3	22.68	22.95	11.7	1,846	0.63%
2023/11/21	2	21.60	15.4	21.64	21.60	-13.4	1,672	-0.80%
2023/11/20	0	0.00	1	21.30	21.05	-1	1,653	-0.06%
2023/11/16	0	0.00	4.4	20.41	20.70	-4.4	1,632	-0.27%
2023/11/15	0	0.00	1	19.75	19.65	-1	1,616	-0.06%
2023/11/14	6	19.43	0	0.00	19.45	6	1,644	0.36%
2023/11/13	13.4	19.44	0	0.00	19.40	13.4	1,666	0.80%
2023/11/08	1	19.50	0	0.00	19.70	1	1,756	0.06%
2023/11/07	0.3	19.40	0	0.00	19.35	0.3	1,750	0.02%
2023/11/06	0.1	19.50	0	0.00	19.30	0.1	1,760	0.01%
2023/11/02	0	0.00	10	19.40	19.40	-10	1,791	-0.56%
2023/11/01	0.2	19.30	0	0.00	19.20	0.2	1,802	0.01%
2023/10/30	2	19.70	1	19.60	19.70	1	1,837	0.05%
2023/10/25	0	0.00	2	19.55	19.35	-2	1,860	-0.11%
2023/10/23	1	19.80	13	19.67	19.60	-12	1,840	-0.65%
2023/10/20	0	0.00	4	19.70	19.60	-4	1,841	-0.22%
2023/10/18	0	0.00	2	19.95	19.80	-2	1,837	-0.11%
2023/10/13	0	0.00	2	20.53	20.45	-2	1,847	-0.11%
2023/10/12	0.5	20.25	3	20.17	20.40	-2.5	1,834	-0.14%
2023/10/11	0	0.00	5	19.85	19.75	-5	1,811	-0.28%
2023/10/06	51.1	20.84	4	20.96	20.10	47.1	1,756	2.68%
2023/10/05	0	0.00	39.8	21.61	22.30	-39.8	1,462	-2.72%
2023/10/04	0	0.00	27	20.25	20.30	-27	1,334	-2.02%
2023/10/03	0	0.00	20	20.15	19.85	-20	1,287	-1.55%
2023/09/28	0	19.30	0	19.25	19.25	0	1,194	0.00%
2023/09/25	0	0.00	10	18.45	18.55	-10	1,132	-0.88%
2023/09/22	0.1	18.30	0	0.00	18.40	0.1	1,144	0.01%
2023/09/21	0	0.00	5	18.45	18.55	-5	1,158	-0.43%
2023/09/19	0	0.00	10	18.50	18.50	-10	1,178	-0.85%
2023/09/14	0	18.50	0	0.00	18.55	0	1,212	0.00%
2023/09/12	0	0.00	1	18.30	18.25	-1	1,217	-0.08%
2023/09/08	0	18.25	0	0.00	18.15	0	1,255	0.00%
2023/09/07	3	18.40	0	0.00	18.35	3	1,285	0.23%
2023/09/04	5	18.16	0	0.00	18.35	5	1,459	0.34%
2023/09/01	0	18.70	0	0.00	18.45	0	1,502	0.00%
2023/08/28	5	18.25	0	0.00	18.25	5	1,666	0.30%
2023/08/24	0	0.00	4	18.89	18.95	-4	1,771	-0.23%
2023/08/22	9	18.79	0	0.00	18.55	9	1,948	0.46%
2023/08/21	1	19.25	20	19.35	19.30	-19	2,037	-0.93%
2023/08/18	1	18.90	20	19.00	19.00	-19	2,318	-0.82%
2023/08/17	2	18.95	25	19.19	19.20	-23	2,828	-0.81%
2023/08/16	0	0.00	2	18.90	19.20	-2	3,178	-0.06%
2023/08/15	0	0.00	22	18.42	18.35	-22	3,327	-0.66%
2023/08/14	0.2	18.10	5	18.05	18.10	-4.8	3,341	-0.14%
2023/08/11	2	18.28	5	18.30	18.40	-3	3,417	-0.09%
2023/08/10	0	0.00	1	18.20	18.10	-1	3,406	-0.03%
2023/08/02	0	0.00	23	18.34	18.25	-23	3,361	-0.68%
2023/08/01	1	18.10	1	18.25	18.20	0	3,344	0.00%
2023/07/31	5	18.11	4	17.98	18.15	1	3,367	0.03%
2023/07/28	2	17.93	0	0.00	17.85	2	3,363	0.06%
2023/07/27	2	17.43	12	17.55	17.65	-10	3,349	-0.30%
2023/07/26	0	0.00	10	17.25	17.30	-10	3,356	-0.30%
2023/07/25	1	17.15	0	0.00	17.10	1	3,364	0.03%
2023/07/24	6	17.08	0	0.00	17.05	6	3,379	0.18%
2023/07/20	7	17.51	0	0.00	17.45	7	3,395	0.21%
2023/07/19	3	17.13	0	0.00	17.25	3	3,393	0.09%
2023/07/18	5	17.31	0	0.00	17.05	5	3,415	0.15%
2023/07/17	1	17.55	0	0.00	17.50	1	3,392	0.03%
2023/07/07	5	17.63	0	0.00	17.70	5	3,514	0.14%
2023/07/06	0	0.00	5	18.15	17.90	-5	3,526	-0.14%
2023/07/05	0	0.00	4	18.15	18.10	-4	3,542	-0.11%
2023/07/04	1	18.25	5	18.18	18.15	-4	3,575	-0.11%
2023/07/03	0	0.00	22	18.25	18.30	-22	3,626	-0.61%
2023/06/30	1	18.00	0	0.00	17.85	1	3,632	0.03%
2023/06/29	5	17.88	0	0.00	18.00	5	3,628	0.14%
2023/06/27	1	18.15	0	0.00	17.95	1	3,641	0.03%
2023/06/26	0.2	18.25	0	0.00	18.25	0.2	3,633	0.01%
2023/06/19	0	0.00	1	18.20	18.20	-1	3,642	-0.03%
2023/06/14	3	18.70	14	18.49	18.35	-11	3,690	-0.30%
2023/06/13	5	18.15	0	0.00	18.25	5	3,690	0.14%
2023/06/12	4	18.49	5	18.15	18.15	-1	3,681	-0.03%
2023/06/09	12	18.82	1	18.75	18.80	11	3,576	0.31%
2023/06/08	1	18.70	1	18.60	18.75	0	3,564	0.00%
2023/06/07	4	18.55	3	18.65	18.80	1	3,534	0.03%
2023/06/06	6	18.35	0	0.00	18.40	6	3,480	0.17%
2023/06/05	2	18.30	1	18.25	18.35	1	3,440	0.03%
2023/06/02	7	18.21	2	17.80	18.20	5	3,411	0.15%
2023/06/01	12	17.66	0	0.00	17.65	12	3,389	0.35%
2023/05/31	13	17.83	3	17.70	17.80	10	3,391	0.29%
2023/05/30	19	17.84	6	17.75	17.65	13	3,361	0.39%
2023/05/29	6	17.87	17	17.74	17.75	-11	3,320	-0.33%
2023/05/26	15	17.52	10	17.55	17.30	5	3,227	0.15%
2023/05/25	0	0.00	40	17.66	17.60	-40	3,120	-1.28%
2023/05/24	60	18.37	38	18.05	18.00	22	3,007	0.73%
2023/05/23	66	19.35	19	19.48	18.70	47	2,717	1.73%
2023/05/22	41	19.38	17.1	19.98	20.05	23.9	2,161	1.11%
2023/05/19	2	16.75	3.1	18.20	18.25	-1.1	1,784	-0.06%
2023/05/18	6	16.91	4	16.55	16.60	2	1,577	0.13%
2023/05/17	7	16.46	0	0.00	16.55	7	1,544	0.45%
2023/05/10	30	15.95	0.2	15.95	15.95	29.8	1,399	2.13%
2023/05/08	20	16.00	0	0.00	16.05	20	1,379	1.45%
2023/04/28	4	16.21	0	0.00	16.35	4	1,304	0.31%
2023/04/27	1	16.00	0	0.00	16.05	1	1,291	0.08%
2023/04/24	0	0.00	5	16.00	16.00	-5	1,264	-0.40%
2023/04/18	0	0.00	0.5	16.20	16.15	-0.5	1,202	-0.04%
2023/04/17	1	16.00	0	0.00	16.10	1	1,188	0.08%
2023/04/14	0	0.00	1	16.55	16.40	-1	1,145	-0.09%
2023/04/13	3	16.87	0.3	16.50	16.45	2.7	1,114	0.24%
2023/04/12	1	16.90	1	16.80	16.90	0	1,055	0.00%
2023/04/11	2	16.98	1	17.20	16.85	1	1,032	0.10%
2023/04/10	0	16.80	1	16.75	16.90	-1	997	-0.10%
2023/04/07	4	16.43	7.1	16.43	16.65	-3.1	965	-0.32%
2023/04/06	2	16.28	7	15.56	16.40	-5	922	-0.54%
2023/03/31	6	15.40	26	15.21	15.45	-20	855	-2.34%
2023/03/28	0	0.00	1	15.00	15.00	-1	812	-0.12%
2023/03/24	1	15.05	2	14.93	14.95	-1	779	-0.13%
2023/03/22	0	15.10	5	14.87	14.90	-5	767	-0.65%
2023/03/21	12	15.16	7	15.06	15.10	5	740	0.68%
2023/03/20	13	14.75	0	0.00	14.85	13	705	1.84%
2023/03/17	2	14.80	5	14.75	14.75	-3	707	-0.42%
2023/03/16	0	0.00	2	14.40	14.15	-2	668	-0.30%
2023/03/15	1	14.20	0	14.15	14.35	1	653	0.15%
2023/03/13	0	0.00	26	13.91	14.10	-26	686	-3.79%
2023/03/09	1	14.35	0	0.00	14.25	1	686	0.15%
2023/03/08	25	14.35	0	0.00	14.40	25	679	3.68%
2023/03/07	0.3	14.25	0	0.00	14.35	0.3	682	0.04%
2023/03/03	0	0.00	3	14.10	13.95	-3	680	-0.44%
2023/03/02	0	0.00	11.6	13.87	13.90	-11.6	650	-1.78%
2023/03/01	5	13.80	6	13.78	13.75	-1	640	-0.16%
2023/02/24	0	0.00	0	13.35	13.35	0	603	-0.01%
2023/02/20	0.1	13.10	0	0.00	13.10	0.1	592	0.02%
2023/02/13	0	0.00	0.3	12.90	13.00	-0.3	600	-0.05%
2023/02/01	0.1	13.10	0	0.00	13.10	0.1	597	0.02%
2023/01/30	0	0.00	0	13.80	13.05	0	600	0.00%
2023/01/11	0.1	13.10	0.7	13.10	13.10	-0.6	580	-0.10%
2023/01/03	0	0.00	38	13.30	13.20	-38	581	-6.53%
2022/12/30	0	0.00	1	13.20	13.25	-1	584	-0.17%
2022/12/27	0	0.00	0.2	13.15	13.20	-0.2	585	-0.03%
2022/12/20	1	12.90	0	0.00	12.85	1	599	0.17%
2022/12/19	0	0.00	1	13.25	13.05	-1	594	-0.17%
2022/12/16	0	0.00	13.1	13.30	13.40	-13.1	592	-2.22%
2022/12/15	3	13.50	4	13.50	13.30	-1	588	-0.17%
2022/12/13	1	13.70	0	0.00	13.70	1	584	0.17%
2022/12/12	1	13.85	1	13.85	13.80	0	583	0.00%
2022/12/09	0	0.00	0.1	13.75	13.70	-0.1	575	-0.03%
2022/12/08	0	0.00	0.1	13.80	13.95	-0.1	561	-0.01%
2022/12/06	1	13.60	16	13.72	13.70	-15	550	-2.72%
2022/12/05	1	14.05	6	13.97	13.75	-5	540	-0.92%
2022/12/02	0	0.00	2	13.25	13.40	-2	493	-0.41%
2022/11/30	2	13.15	0.2	13.10	13.15	1.8	464	0.39%
2022/11/29	0	0.00	1	13.05	13.10	-1	453	-0.22%
2022/11/28	0	0.00	1	13.10	13.10	-1	437	-0.23%
2022/11/25	1	12.75	3	12.75	12.70	-2	408	-0.49%
2022/11/11	0	0.00	1	12.40	12.30	-1	406	-0.25%
2022/11/10	0	0.00	0.1	12.35	12.30	-0.1	406	-0.03%
2022/10/21	2	12.05	0	0.00	12.05	2	441	0.45%
2022/10/19	5	12.20	0	0.00	12.25	5	434	1.15%
2022/10/11	1	12.20	0	0.00	12.25	1	424	0.24%
2022/10/07	0	0.00	1	12.60	12.50	-1	419	-0.24%
2022/10/05	1	12.35	0	0.00	12.30	1	429	0.23%
2022/10/04	1	12.45	0	0.00	12.45	1	437	0.23%
2022/09/28	3	12.30	0	0.00	12.30	3	443	0.68%
2022/09/27	1	12.45	0	0.00	12.70	1	437	0.23%
2022/09/23	1	12.85	0	0.00	12.75	1	454	0.22%
2022/09/21	0	0.00	2	13.00	12.80	-2	465	-0.43%
2022/09/14	0	0.00	3	12.80	12.80	-3	461	-0.65%
2022/09/13	0	0.00	2	12.85	12.80	-2	463	-0.43%
2022/09/12	5	12.35	0	0.00	12.60	5	462	1.08%
2022/09/07	7	12.01	0	0.00	12.05	7	470	1.49%
2022/09/02	7	12.19	0	0.00	12.25	7	490	1.43%
2022/09/01	0	0.00	1	12.20	12.15	-1	577	-0.17%
2022/08/29	6	12.42	0	0.00	12.40	6	586	1.02%
2022/08/26	0	0.00	2	13.20	13.10	-2	579	-0.34%
2022/08/24	0.1	12.95	0	0.00	12.95	0.1	555	0.02%
2022/08/22	0	12.90	0.6	12.90	12.85	-0.6	563	-0.11%
2022/08/19	0	0.00	1	12.90	12.90	-1	562	-0.18%
2022/08/16	0	0.00	5	12.95	12.95	-5	572	-0.87%
2022/08/15	0	0.00	0.2	12.70	12.65	-0.2	575	-0.04%
2022/08/10	3.1	12.50	0	0.00	12.45	3.1	589	0.53%
2022/08/09	0	0.00	3	11.80	12.50	-3	596	-0.50%
2022/08/02	1	11.55	0	0.00	11.55	1	740	0.14%
2022/07/29	0	0.00	2	11.50	11.55	-2	796	-0.25%
2022/07/18	3	11.35	0	0.00	11.40	3	944	0.32%
2022/07/15	0	0.00	10	11.25	11.25	-10	972	-1.03%
2022/07/12	2	10.80	0	0.00	10.85	2	1,148	0.17%
2022/07/04	0	0.00	2	11.40	11.45	-2	1,841	-0.11%
2022/07/01	3	11.53	0	0.00	11.30	3	1,874	0.16%
2022/06/27	0	0.00	1	12.65	12.60	-1	1,905	-0.05%
2022/06/24	0	0.00	10	12.50	12.55	-10	1,915	-0.52%
2022/06/22	2	12.50	0	0.00	12.35	2	1,925	0.10%
2022/06/20	1	12.25	0	0.00	12.30	1	1,953	0.05%
2022/06/16	5	12.86	0	0.00	12.70	5	1,949	0.26%
2022/06/14	0	12.95	0	0.00	12.95	0	1,962	0.00%
2022/06/13	10	13.05	0	0.00	12.95	10	1,960	0.51%
2022/05/24	0	0.00	1	13.15	13.00	-1	2,089	-0.05%
2022/05/23	0	0.00	1	13.25	13.15	-1	2,108	-0.05%
2022/05/18	1	12.65	0	0.00	12.80	1	2,191	0.05%
2022/05/13	4	12.55	0.4	12.95	12.80	3.6	2,335	0.16%
2022/05/12	5	12.98	6	12.84	12.80	-1	2,318	-0.04%
2022/05/11	1	13.35	0	0.00	13.25	1	2,275	0.04%
2022/05/04	0	0.00	10	13.55	13.50	-10	2,377	-0.42%
2022/05/03	0	0.00	2	13.50	13.50	-2	2,380	-0.08%
2022/04/26	0	0.00	4	13.75	13.85	-4	2,432	-0.16%
2022/04/25	11	13.50	0	0.00	13.45	11	2,454	0.45%
2022/04/22	1	14.15	0	0.00	13.90	1	2,443	0.04%
2022/04/21	4	13.91	1	14.05	14.00	3	2,464	0.12%
2022/04/20	20	14.20	56	13.98	13.90	-36	2,447	-1.47%
2022/04/19	1	13.50	6	13.49	13.60	-5	2,336	-0.21%
2022/04/18	0	0.00	4	13.20	13.40	-4	2,364	-0.17%
2022/04/15	6	13.33	1	13.30	13.30	5	2,361	0.21%
2022/04/14	70	14.05	37	13.87	13.50	33	2,352	1.40%
2022/04/13	2	13.55	0	0.00	13.55	2	1,756	0.11%
2022/04/06	0	0.00	3	13.90	14.00	-3	2,079	-0.14%
2022/03/31	0	13.70	0	0.00	13.65	0	3,650	0.00%
2022/03/30	0	13.85	0	0.00	13.65	0	3,665	0.00%
2022/03/25	0	0.00	1	13.65	13.70	-1	3,704	-0.03%
2022/03/24	0	0.00	5	13.55	13.70	-5	3,726	-0.13%
2022/03/23	0	0.00	3	13.55	13.50	-3	3,749	-0.08%
2022/03/21	0	0.00	4	13.25	13.25	-4	3,868	-0.10%
2022/03/18	7	13.04	0	0.00	13.15	7	3,963	0.18%
2022/03/17	0	0.00	2	13.35	13.20	-2	4,204	-0.05%
2022/03/16	2	13.10	3	13.15	13.15	-1	4,287	-0.02%
2022/03/15	6	13.14	0	0.00	13.10	6	4,464	0.13%
2022/03/08	1	12.95	0	0.00	13.00	1	5,672	0.02%
2022/03/07	0	0.00	10	13.25	13.25	-10	5,648	-0.18%
2022/03/04	1	13.65	0	0.00	13.65	1	5,625	0.02%
2022/03/03	0	0.00	5	13.70	13.65	-5	5,628	-0.09%
2022/03/02	0	0.00	9	13.65	13.70	-9	5,651	-0.16%
2022/03/01	9	14.00	0	0.00	13.85	9	5,652	0.16%
2022/02/25	0	0.00	3	13.95	13.90	-3	5,645	-0.05%
2022/02/24	0	0.00	3	13.50	13.35	-3	5,612	-0.05%
2022/02/21	7	13.73	2	13.80	13.80	5	5,544	0.09%
2022/02/18	2	13.45	24	13.85	13.80	-22	5,541	-0.40%
2022/02/17	17	13.81	7	13.75	13.60	10	5,508	0.18%
2022/02/16	5	13.65	2	13.70	13.75	3	5,440	0.06%
2022/02/15	0	0.00	7	13.49	13.45	-7	5,392	-0.13%
2022/02/10	1	13.35	0	0.00	13.45	1	5,391	0.02%
2022/02/09	0	0.00	10	13.55	13.50	-10	5,374	-0.19%
2022/02/08	4	13.23	19	13.31	13.40	-15	5,349	-0.28%
2022/02/07	0	0.00	5	12.70	12.85	-5	5,319	-0.09%
2022/01/26	13	12.32	1	12.40	12.35	12	5,311	0.23%
2022/01/24	0	0.00	3	12.45	12.45	-3	5,379	-0.06%
2022/01/21	0	0.00	3	12.80	12.40	-3	5,374	-0.06%
2022/01/20	4	12.70	7	12.64	12.65	-3	5,365	-0.06%
2022/01/18	10	12.60	12	12.70	12.60	-2	5,362	-0.04%
2022/01/17	3	12.30	0	0.00	12.35	3	5,334	0.06%
2022/01/14	7	11.93	0	0.00	11.95	7	5,333	0.13%
2022/01/13	0	0.00	1.1	12.35	12.25	-1.1	5,345	-0.02%
2022/01/12	5	12.29	0	0.00	12.25	5	5,356	0.09%
2022/01/11	1	12.35	0	0.00	12.35	1	5,348	0.02%
2022/01/10	11	12.85	1	12.80	12.80	10	5,319	0.19%
2022/01/07	12	12.79	0.2	12.90	12.75	11.8	5,319	0.22%
2022/01/06	1	13.20	0	0.00	13.10	1	5,308	0.02%
2022/01/04	3	13.40	1	13.50	13.35	2	5,317	0.04%
2022/01/03	1	13.45	0	0.00	13.40	1	5,325	0.02%
2021/12/30	5	13.66	30	13.65	13.60	-25	5,316	-0.47%
2021/12/29	11	14.00	0	0.00	13.90	11	5,248	0.21%
2021/12/28	26	14.14	29	14.13	13.90	-3	5,230	-0.06%
2021/12/27	55	14.03	53.4	13.96	14.50	1.6	4,821	0.03%
2021/12/22	1	13.30	5	13.15	13.05	-4	3,830	-0.11%
2021/12/21	1	13.05	0	0.00	13.10	1	3,868	0.03%
2021/12/20	0	0.00	2	13.10	13.05	-2	4,022	-0.05%
2021/12/17	6	13.20	4	13.28	13.00	2	4,037	0.05%
2021/12/16	20	13.54	7	13.19	13.20	13	4,003	0.32%
2021/12/15	3	13.60	23	13.59	13.50	-20	3,955	-0.51%
2021/12/14	3	13.57	5	13.59	13.50	-2	3,896	-0.05%
2021/12/13	26	14.04	17	13.86	13.90	9	3,823	0.24%
2021/12/10	0	0.00	2	13.40	13.50	-2	3,625	-0.06%
2021/12/09	8	13.42	56.5	13.26	13.15	-48.5	3,620	-1.34%
2021/12/08	15	13.36	94	13.43	13.30	-79	3,532	-2.24%
2021/12/07	36	13.18	20	13.30	13.00	16	3,342	0.48%
2021/12/06	80	12.45	29	12.43	12.50	51	2,542	2.01%
2021/12/03	1	11.40	0	0.00	11.40	1	2,355	0.04%
2021/12/02	1	11.20	1	11.25	11.25	0	2,360	0.00%
2021/11/29	0	0.00	5	11.25	11.35	-5	2,435	-0.21%
2021/11/24	6	11.70	0	0.00	11.65	6	2,499	0.24%
2021/11/23	3	11.65	0	0.00	11.55	3	2,499	0.12%
2021/11/19	0	0.00	6	11.82	11.85	-6	2,576	-0.23%
2021/11/17	3	11.65	18	11.60	11.60	-15	2,698	-0.56%
2021/11/10	0	0.00	5	11.87	11.90	-5	3,065	-0.16%
2021/11/09	4	11.29	0	0.00	11.40	4	3,022	0.13%
2021/11/05	1	11.80	5	11.75	11.80	-4	3,055	-0.13%
2021/11/03	0	0.00	1	11.95	11.95	-1	3,049	-0.03%
2021/11/02	5	12.02	0	0.00	11.80	5	3,042	0.16%
2021/11/01	5	12.10	6	11.92	11.90	-1	3,026	-0.03%
2021/10/29	0	0.00	4	11.55	11.60	-4	2,961	-0.14%
2021/10/27	1	11.60	0	0.00	11.75	1	2,930	0.03%
2021/10/26	3	11.70	3	11.70	11.60	0	2,936	0.00%
2021/10/25	0	0.00	10	11.35	11.45	-10	2,928	-0.34%
2021/10/22	10	11.40	0	0.00	11.30	10	2,953	0.34%
2021/10/21	1	11.40	2	11.58	11.45	-1	3,072	-0.03%
2021/10/18	3	11.25	0	0.00	11.30	3	3,310	0.09%
2021/10/14	0.1	11.05	0	0.00	11.10	0.1	3,361	0.00%
2021/10/13	4	11.53	20	11.40	11.30	-16	3,330	-0.48%
2021/10/12	2	11.85	8	12.04	11.85	-6	3,271	-0.18%
2021/10/08	2	12.40	0	0.00	12.25	2	3,256	0.06%
2021/10/07	13	12.38	5	12.45	12.45	8	3,218	0.25%
2021/10/06	3	12.08	23	11.88	11.85	-20	3,178	-0.63%
2021/10/05	17	12.45	3	12.20	12.10	14	3,152	0.44%
2021/10/04	20	12.17	16	12.10	12.20	4	3,049	0.13%
2021/10/01	3	11.92	0	0.00	11.80	3	2,977	0.10%
2021/09/30	8	12.53	9	12.61	12.40	-1	2,924	-0.03%
2021/09/29	1	12.40	1	12.50	12.50	0	2,866	0.00%
2021/09/28	26	12.15	19	12.13	12.50	7	2,822	0.25%
2021/09/27	0	0.00	100	12.10	12.30	-100	2,772	-3.61%
2021/09/24	5	11.75	2	11.70	11.75	3	2,603	0.12%
2021/09/23	0	0.00	1	11.20	11.30	-1	2,557	-0.04%
2021/09/17	2	11.50	0	0.00	11.55	2	2,527	0.08%
2021/09/16	2	11.58	1	11.45	11.45	1	2,523	0.04%
2021/09/15	21	11.97	0	0.00	11.65	21	2,498	0.84%
2021/09/14	1	11.75	10	11.92	12.00	-9	2,439	-0.37%
2021/09/13	1	11.80	64	11.60	11.80	-63	2,356	-2.67%
2021/09/08	0	0.00	4	11.20	11.00	-4	2,257	-0.18%
2021/09/07	1	11.10	0	0.00	11.25	1	2,242	0.04%
2021/09/03	1	11.35	5	11.56	11.60	-4	2,219	-0.18%
2021/09/02	2	11.40	7	11.76	11.35	-5	2,186	-0.23%
2021/09/01	0	0.00	1	11.50	11.65	-1	2,132	-0.05%
2021/08/31	51	11.38	4	11.50	11.50	47	2,097	2.24%
2021/08/30	0	0.00	6	11.51	11.50	-6	2,091	-0.29%
2021/08/26	3	11.40	5	11.23	11.25	-2	2,042	-0.10%
2021/08/25	0	0.00	2	11.20	11.15	-2	1,951	-0.10%
2021/08/24	17	11.25	9	11.21	11.20	8	1,945	0.41%
2021/08/23	3	10.80	0	0.00	11.05	3	1,810	0.17%
2021/08/20	3	10.77	0	0.00	10.80	3	1,804	0.17%
2021/08/19	0	0.00	24	11.40	11.35	-24	1,750	-1.37%
2021/08/18	10	11.55	8	11.55	11.60	2	1,693	0.12%
2021/08/17	0	0.00	10	11.25	11.15	-10	1,620	-0.62%
2021/08/16	21	11.46	9	11.36	11.70	12	1,535	0.78%
2021/08/12	3	11.00	0	0.00	11.05	3	1,395	0.22%
2021/08/11	6	11.03	5	11.19	11.05	1	1,390	0.07%
2021/08/03	0	0.00	5	10.80	10.90	-5	1,449	-0.34%
2021/07/29	2	10.75	0	0.00	10.75	2	1,459	0.14%
2021/07/28	1	10.40	3	10.43	10.50	-2	1,469	-0.14%
2021/07/27	5	11.45	40	11.10	10.75	-35	1,474	-2.37%
2021/07/26	29	11.69	10	11.63	11.35	19	1,380	1.38%
2021/07/23	30	11.19	37	11.33	11.40	-7	1,395	-0.50%
2021/07/22	0.2	10.35	3.8	10.58	10.40	-3.6	1,330	-0.27%
2021/07/21	35	10.94	4	10.69	10.35	31	1,406	2.20%
2021/07/19	0	0.00	1	10.10	10.20	-1	1,407	-0.07%
2021/07/15	5	10.10	36	10.10	10.10	-31	1,980	-1.56%
2021/07/13	2	9.90	0	0.00	9.85	2	2,151	0.09%
2021/07/12	0	0.00	15	10.00	9.98	-15	2,172	-0.69%
2021/07/05	0	0.00	11	10.00	10.05	-11	2,280	-0.48%
2021/07/01	1	9.95	0	0.00	9.93	1	2,311	0.04%
2021/06/28	10	10.00	0	0.00	9.99	10	2,333	0.43%
2021/06/24	0.2	10.00	0	0.00	10.05	0.2	2,414	0.01%
2021/06/22	10	9.81	0	0.00	9.84	10	2,420	0.41%
2021/06/21	1	9.78	0.9	9.97	9.78	0.1	2,425	0.00%
2021/06/11	0	0.00	10	9.98	9.93	-10	2,491	-0.40%
2021/06/09	3	10.03	0	0.00	9.99	3	2,497	0.12%
2021/06/07	0.1	9.93	18	10.19	10.00	-17.9	2,495	-0.72%
2021/06/04	5.1	10.33	0	0.00	10.20	5.1	2,493	0.20%
2021/06/03	0	0.00	1	10.35	10.35	-1	2,488	-0.04%
2021/06/02	38.1	10.29	1	10.30	10.20	37.1	2,501	1.48%
2021/06/01	0	0.00	19.7	10.35	10.30	-19.7	2,504	-0.78%
2021/05/31	0.1	10.25	0	0.00	10.25	0.1	2,513	0.00%
2021/05/28	1	10.20	1	10.30	10.20	0	2,514	0.00%
2021/05/27	0.1	10.25	0	0.00	10.15	0.1	2,508	0.00%
2021/05/26	0	0.00	39	10.06	10.15	-39	2,516	-1.55%
2021/05/21	9	10.10	0	0.00	10.15	9	2,574	0.35%
2021/05/19	36	10.09	0	0.00	10.10	36	2,571	1.40%
2021/05/17	1	9.30	0	0.00	9.20	1	2,584	0.04%
2021/05/14	1	10.20	0	0.00	9.97	1	2,552	0.04%
2021/05/13	1	9.85	1	10.30	10.10	0	2,610	0.00%
2021/05/11	3	11.30	0	0.00	11.10	3	2,544	0.12%
2021/05/10	0.1	11.40	2	11.60	11.45	-1.9	2,515	-0.08%
2021/05/07	0	0.00	1	11.60	11.45	-1	2,508	-0.04%
2021/05/06	1	11.40	0	0.00	11.25	1	2,495	0.04%
2021/05/05	0	0.00	1	11.60	11.35	-1	2,480	-0.04%
2021/05/04	2	11.05	1	11.35	11.00	1	2,460	0.04%
2021/05/03	0.1	11.80	4	11.65	11.55	-3.9	2,423	-0.16%
2021/04/29	27	12.07	37.1	12.16	11.90	-10.1	2,391	-0.42%
2021/04/28	0	0.00	2	12.00	11.95	-2	2,214	-0.09%
2021/04/27	22.2	11.98	1	11.85	11.80	21.2	2,167	0.98%
2021/04/26	1	11.70	0	0.00	11.70	1	2,085	0.05%
2021/04/23	1.2	11.37	9	11.96	11.85	-7.8	2,081	-0.37%
2021/04/22	17.2	11.98	22	11.97	11.70	-4.8	2,048	-0.23%
2021/04/21	13	12.10	12.6	12.12	11.80	0.4	1,783	0.02%
2021/04/20	1	11.80	113.3	12.22	12.25	-112.3	1,492	-7.52%	大賣/鉅額交易
2021/04/19	1	11.05	1	11.15	11.15	0	1,384	0.00%
2021/04/16	0	0.00	10	10.95	10.95	-10	1,346	-0.74%
2021/04/14	1.2	10.30	0	0.00	10.30	1.2	1,347	0.09%
2021/04/13	0	0.00	16	10.62	10.40	-16	1,370	-1.17%
2021/04/09	1	11.00	0	0.00	10.90	1	1,359	0.07%
2021/04/08	3	10.80	11	10.90	10.95	-8	1,405	-0.57%
2021/04/07	2	10.80	1	10.90	10.75	1	1,828	0.05%
2021/04/06	0.2	10.70	0	0.00	10.65	0.2	1,822	0.01%
2021/03/31	0.5	10.75	2	10.80	10.75	-1.5	2,168	-0.07%
2021/03/29	3	10.80	0	0.00	10.85	3	2,181	0.14%
2021/03/26	1	10.65	7.5	10.69	10.70	-6.5	2,211	-0.29%
2021/03/25	10	10.60	0	0.00	10.55	10	2,229	0.45%
2021/03/23	0.1	10.50	0.1	10.75	10.50	0	2,282	0.00%
2021/03/22	0	0.00	0.1	10.70	10.75	-0.1	2,331	0.00%
2021/03/18	6	10.50	2.1	10.60	10.65	3.9	2,527	0.15%
2021/03/17	3	10.47	0.2	10.50	10.45	2.8	2,508	0.11%
2021/03/11	0	0.00	6.1	10.36	10.30	-6.1	2,619	-0.23%
2021/03/10	1	10.35	4	10.35	10.30	-3	2,660	-0.11%
2021/03/09	1	10.40	0	0.00	10.50	1	2,708	0.04%
2021/03/08	0	0.00	23	10.57	10.50	-23	2,906	-0.79%
2021/03/05	2	10.30	4	10.35	10.35	-2	2,922	-0.07%
2021/03/03	10	10.05	0	0.00	10.15	10	3,048	0.33%
2021/02/26	2	10.05	0	0.00	10.10	2	3,278	0.06%
2021/02/25	4	10.34	3	10.25	10.25	1	3,281	0.03%
2021/02/24	0	0.00	4	10.15	10.05	-4	3,249	-0.12%
2021/02/23	4	10.10	0	0.00	10.10	4	3,264	0.12%
2021/02/22	1	10.05	3	10.10	10.05	-2	3,284	-0.06%
2021/02/19	2	9.99	5.9	10.05	10.05	-3.9	3,302	-0.12%
2021/02/17	5	9.97	0	0.00	9.97	5	3,287	0.15%
2021/02/05	2	10.05	1.1	10.09	9.99	0.9	3,335	0.03%
2021/02/04	19	10.04	0	0.00	9.99	19	3,344	0.57%
2021/02/03	1	9.46	3	9.96	10.10	-2	3,262	-0.06%
2021/02/02	0	0.00	3	9.58	9.56	-3	3,253	-0.09%
2021/01/29	2	9.38	8	9.45	9.35	-6	3,254	-0.18%
2021/01/27	0	0.00	10	9.52	9.48	-10	3,293	-0.30%
2021/01/26	0	0.00	4	9.53	9.49	-4	3,291	-0.12%
2021/01/25	1	9.64	0	0.00	9.64	1	3,289	0.03%
2021/01/21	3	9.50	0	0.00	9.50	3	3,282	0.09%
2021/01/20	1	9.75	0	0.00	9.71	1	3,261	0.03%
2021/01/19	4	10.08	0.1	10.10	10.05	3.9	3,251	0.12%
2021/01/18	0.2	10.00	0	0.00	10.05	0.2	3,259	0.01%
2021/01/15	4	10.05	0	0.00	9.88	4	3,244	0.12%
2021/01/14	7	10.35	0	0.00	10.30	7	3,213	0.22%
2021/01/13	7	10.60	3	10.58	10.55	4	3,201	0.12%
2021/01/12	0	0.00	63	10.95	10.50	-63	3,191	-1.97%
2021/01/11	6	11.10	0	0.00	11.10	6	3,150	0.19%
2021/01/07	0	0.00	0.6	11.00	11.00	-0.6	3,173	-0.02%
2021/01/06	5	11.08	0	0.00	11.10	5	3,149	0.16%
2021/01/05	1	11.30	3	11.25	11.30	-2	3,112	-0.06%
2021/01/04	2.3	11.52	18	11.48	11.30	-15.7	3,102	-0.51%
2020/12/31	18	11.61	53	11.69	11.50	-35	3,095	-1.13%
2020/12/30	11	12.16	24.9	11.87	12.05	-13.9	3,035	-0.46%
2020/12/29	12	11.49	6	11.55	11.40	6	2,633	0.23%
2020/12/28	3	11.30	21	11.40	11.45	-18	2,632	-0.68%
2020/12/25	3	11.52	299	11.50	11.35	-296	2,659	-11.13%	大賣/鉅額交易
2020/12/24	3.3	11.10	0	0.00	11.10	3.3	2,440	0.14%
2020/12/22	1	11.55	0	0.00	11.05	1	2,471	0.04%
2020/12/18	7	11.27	0	0.00	11.20	7	2,515	0.28%
2020/12/17	0	0.00	10	11.45	11.40	-10	2,532	-0.39%
2020/12/16	2.2	11.55	17	11.61	11.55	-14.8	2,571	-0.58%
2020/12/15	44	11.54	1	11.50	11.65	43	2,627	1.64%
2020/12/14	2.2	11.20	3	11.20	11.20	-0.8	2,432	-0.03%
2020/12/11	12.5	11.24	0	0.00	11.20	12.5	2,452	0.51%
2020/12/10	3.2	11.40	0	0.00	11.10	3.2	2,440	0.13%
2020/12/09	1	11.15	0	0.00	11.05	1	2,391	0.04%
2020/12/08	1	11.05	10	11.10	11.00	-9	2,378	-0.38%
2020/12/07	2	11.70	1	11.55	11.45	1	2,349	0.04%
2020/12/04	22.1	11.91	0	0.00	11.75	22.1	2,329	0.95%
2020/12/03	33	12.10	0	0.00	11.90	33	2,289	1.44%
2020/12/02	16	12.50	4.9	12.25	12.30	11.1	2,235	0.50%
2020/12/01	20.5	11.70	27	11.79	11.70	-6.5	2,042	-0.32%
2020/11/30	42	12.10	31	12.20	12.05	11	2,013	0.55%
2020/11/27	4	11.55	5	11.54	11.95	-1	2,015	-0.05%
2020/11/26	8.3	11.53	8	11.54	11.45	0.3	1,972	0.02%
2020/11/25	47	11.26	0.8	11.00	11.75	46.2	1,912	2.42%
2020/11/24	0.7	10.70	0.1	10.75	10.70	0.6	1,767	0.03%
2020/11/23	0.1	10.85	0	0.00	10.70	0.1	1,808	0.01%
2020/11/11	70	10.89	9	10.93	10.80	61	1,798	3.39%
2020/11/09	2	10.85	1	10.90	10.80	1	1,744	0.06%
2020/11/05	1	10.80	0	0.00	10.80	1	1,733	0.06%
2020/11/03	0	0.00	4	10.30	10.35	-4	1,660	-0.24%
2020/11/02	2	10.15	0	0.00	10.05	2	1,649	0.12%
2020/10/30	15	10.19	32	10.16	10.10	-17	1,648	-1.03%
2020/10/29	53	10.10	0	0.00	10.20	53	1,642	3.23%
2020/10/28	93.5	10.44	17	10.51	10.30	76.5	1,634	4.68%
2020/10/27	10	10.65	10	10.70	10.55	0	1,618	0.00%
2020/10/26	5	10.52	4	10.49	10.70	1	1,600	0.06%
2020/10/23	21	10.16	0	0.00	10.20	21	1,573	1.33%
2020/10/21	0	0.00	6	10.25	10.25	-6	1,585	-0.38%
2020/10/19	5	10.15	0	0.00	10.15	5	1,584	0.32%
2020/10/16	10	10.10	0	0.00	10.05	10	1,586	0.63%
2020/10/15	44	10.24	0	0.00	10.15	44	1,588	2.77%
2020/10/14	10	10.11	1	10.15	10.30	9	1,573	0.57%
2020/10/13	48	9.87	0	0.00	9.89	48	1,570	3.06%
2020/10/07	0	0.00	0.6	10.30	10.40	-0.6	1,564	-0.04%
2020/10/05	20	10.45	20	10.35	10.35	0	1,576	0.00%
2020/09/30	4	10.00	18	10.08	10.10	-14	1,532	-0.91%
2020/09/29	0	0.00	10	10.00	9.95	-10	1,553	-0.64%
2020/09/28	10	10.20	5	10.15	10.00	5	1,563	0.32%
2020/09/25	0	0.00	10	9.84	10.00	-10	1,570	-0.64%
2020/09/24	2	10.30	0	0.00	10.30	2	1,551	0.13%
2020/09/22	3	11.05	3	11.00	11.00	0	1,549	0.00%
2020/09/21	49	11.62	0	0.00	11.35	49	1,516	3.23%
2020/09/18	19	11.35	6	11.22	11.35	13	1,454	0.89%
2020/09/17	0	0.00	4	10.80	10.80	-4	1,374	-0.29%
2020/09/16	6	11.13	3	10.90	10.90	3	1,364	0.22%
2020/09/15	12.1	10.85	6	11.05	11.10	6.1	1,322	0.46%
2020/09/14	3	10.95	3	10.65	10.60	0	1,269	0.00%
2020/09/11	1	10.35	30	10.45	10.15	-29	1,202	-2.41%
2020/09/10	14	10.04	0	0.00	10.20	14	1,162	1.20%
2020/09/08	20	9.65	5	9.53	9.45	15	975	1.54%
2020/09/07	0.2	9.58	0	9.58	9.63	0.2	964	0.02%
2020/09/03	2	9.39	0	0.00	9.40	2	956	0.21%
2020/09/02	3	9.17	0	0.00	9.17	3	953	0.31%
2020/09/01	125	9.09	0	0.00	9.08	125	988	12.64%	大買/鉅額交易
2020/08/31	70	9.13	6	9.22	9.12	64	1,048	6.10%
2020/08/28	11	9.27	0	0.00	9.16	11	1,057	1.04%
2020/08/24	30	9.60	0.2	9.50	9.50	29.8	1,065	2.80%
2020/08/21	0	0.00	17	9.37	9.49	-17	1,027	-1.65%
2020/08/19	0	0.00	0	8.96	9.02	0	993	0.00%
2020/08/18	20	8.97	0	0.00	8.95	20	979	2.04%
2020/08/17	0	0.00	5	8.63	8.64	-5	936	-0.53%
2020/08/14	20	8.46	0	0.00	8.45	20	932	2.14%
2020/08/13	20	8.54	1	8.57	8.54	19	934	2.03%
2020/08/12	21	8.58	2	8.57	8.52	19	945	2.01%
2020/08/11	38	8.53	3	8.48	8.54	35	939	3.72%
2020/08/10	20	8.40	0.5	8.40	8.40	19.5	960	2.03%
2020/08/07	0	0.00	2	8.40	8.40	-2	1,009	-0.20%
2020/08/06	0	0.00	2	8.42	8.40	-2	1,112	-0.18%
2020/08/05	0	0.00	11	8.39	8.40	-11	1,117	-0.98%
2020/07/29	1	7.98	0	0.00	8.11	1	1,163	0.09%
2020/07/21	2	8.44	3	8.58	8.41	-1	1,223	-0.08%
2020/07/20	0	0.00	1	8.40	8.43	-1	1,229	-0.08%
2020/07/17	0	0.00	5	8.45	8.43	-5	1,259	-0.40%
2020/07/16	1	8.53	1	8.58	8.49	0	1,357	0.00%
2020/07/15	0	0.00	2	8.53	8.42	-2	1,373	-0.15%
2020/07/14	0	0.00	11.3	8.30	8.32	-11.3	1,381	-0.82%
2020/07/10	6	8.32	3	8.26	8.30	3	1,395	0.22%
2020/07/08	0	0.00	11	8.59	8.53	-11	1,391	-0.79%
2020/07/07	0	0.00	2	8.47	8.45	-2	1,374	-0.15%
2020/07/06	1	8.50	0	0.00	8.49	1	1,370	0.07%
2020/07/02	7	8.35	6	8.56	8.33	1	1,382	0.07%
2020/06/30	0	0.00	2	8.34	8.30	-2	1,338	-0.15%
2020/06/29	4	8.40	0	0.00	8.39	4	1,344	0.30%
2020/06/24	2	8.37	0	0.00	8.40	2	1,346	0.15%
2020/06/22	1	8.24	0	0.00	8.17	1	1,354	0.07%
2020/06/19	3	8.23	3	8.43	8.23	0	1,360	0.00%
2020/06/18	5	8.25	0	0.00	8.26	5	1,328	0.38%
2020/06/12	0	0.00	22	7.89	7.95	-22	1,413	-1.56%
2020/06/11	15	8.11	0	0.00	7.94	15	1,442	1.04%
2020/06/10	0	0.00	1	8.36	8.35	-1	1,447	-0.07%
2020/06/09	1	8.44	8	8.49	8.39	-7	1,526	-0.46%
2020/06/05	9	8.43	6	8.57	8.33	3	1,576	0.19%
2020/06/04	0	0.00	3	8.45	8.33	-3	1,548	-0.19%
2020/06/03	0	0.00	2	8.30	8.25	-2	1,561	-0.13%
2020/06/02	5	8.25	8	8.13	8.13	-3	1,551	-0.19%
2020/05/27	0	0.00	3	8.10	8.15	-3	1,536	-0.20%
2020/05/26	0	0.00	3	7.98	7.92	-3	1,528	-0.20%
2020/05/22	2	7.68	0	0.00	7.64	2	1,516	0.13%
2020/05/20	3	7.85	5	7.75	7.70	-2	1,508	-0.13%
2020/05/15	1	7.80	2	7.70	7.67	-1	1,490	-0.07%
2020/05/14	0	0.00	3	8.45	8.06	-3	1,458	-0.21%
2020/05/06	0	0.00	2	8.01	7.93	-2	1,308	-0.15%
2020/05/05	1	8.00	0	0.00	8.05	1	1,291	0.08%
2020/05/04	1	7.95	0	0.00	7.95	1	1,285	0.08%
2020/04/29	1.1	8.10	0	0.00	8.10	1.1	1,285	0.09%
2020/04/28	0	0.00	1	7.86	7.81	-1	1,261	-0.08%
2020/04/22	2	7.87	0	0.00	7.84	2	1,247	0.16%
2020/04/21	23	8.14	14	8.29	8.12	9	1,213	0.74%
2020/04/20	0	0.00	3	7.85	7.85	-3	1,111	-0.27%
2020/04/17	2	7.22	0	0.00	7.14	2	1,097	0.18%
2020/03/25	1	6.40	0	0.00	6.40	1	1,010	0.10%
2020/03/19	5	5.27	0	0.00	5.27	5	962	0.52%
2020/03/18	13	6.05	0	0.00	5.85	13	927	1.40%
2020/03/17	2	6.28	0	0.00	6.14	2	913	0.22%
2020/03/16	1	6.91	0	0.00	6.81	1	907	0.11%
2020/03/13	15	6.93	0	0.00	7.15	15	871	1.72%
2020/03/12	23	7.83	0	0.00	7.68	23	794	2.89%
2020/03/09	6	8.93	0	0.00	8.85	6	665	0.90%
2020/03/03	0	0.00	1	9.21	9.25	-1	645	-0.15%
2020/02/27	3	9.48	0	0.00	9.32	3	672	0.45%
2020/02/26	1	9.56	0	0.00	9.56	1	681	0.15%
2020/02/25	3	9.59	0	0.00	9.65	3	809	0.37%
2020/02/24	10	9.83	0	0.00	9.76	10	806	1.24%
2020/02/03	5	9.49	0	0.00	9.46	5	943	0.53%
2020/01/09	5	10.55	1.1	10.55	10.50	3.9	1,021	0.38%
2020/01/03	0	0.00	0	11.00	11.05	0	1,135	0.00%
2019/12/30	0	0.00	4	11.10	11.10	-4	1,174	-0.34%
2019/12/25	0	0.00	40	11.25	11.20	-40	1,197	-3.34%
2019/12/24	0	0.00	10	11.25	11.30	-10	1,223	-0.82%
2019/12/23	10	11.25	0	0.00	11.25	10	1,247	0.80%
2019/12/11	0	0.00	1	11.15	11.10	-1	1,472	-0.07%
2019/11/29	1	10.60	0	0.00	10.55	1	1,549	0.06%
2019/11/22	4	11.33	2	11.40	11.25	2	1,623	0.12%
2019/11/20	0	0.00	1	10.60	10.60	-1	1,539	-0.06%
2019/11/18	1	10.85	0	0.00	10.85	1	1,590	0.06%
2019/11/14	0	0.00	80	10.63	10.30	-80	1,634	-4.90%
2019/11/11	1	11.05	1	11.10	11.00	0	1,688	0.00%
2019/11/05	1	11.15	0	0.00	11.15	1	1,767	0.06%
2019/11/01	7	11.10	0	0.00	11.10	7	1,817	0.39%
2019/10/16	10	11.35	0	0.00	11.35	10	3,245	0.31%
2019/10/15	0	0.00	1	11.35	11.30	-1	3,319	-0.03%
2019/10/14	0	0.00	21	12.05	11.75	-21	3,335	-0.63%
2019/10/07	0	0.00	1	12.25	12.20	-1	3,518	-0.03%
2019/09/26	0	0.00	0	12.40	12.35	0	3,879	0.00%
2019/09/25	0	0.00	0.4	12.55	12.55	-0.4	3,878	-0.01%
2019/09/24	1	12.65	0	0.00	12.85	1	3,880	0.03%
2019/09/19	1	12.35	0	0.00	12.35	1	3,845	0.03%
2019/09/09	0	0.00	1	12.35	12.20	-1	3,875	-0.03%
2019/09/05	0	0.00	0.2	12.25	12.25	-0.2	3,866	-0.01%
2019/09/03	0	0.00	0.7	12.10	12.05	-0.7	3,940	-0.02%
2019/08/30	0	0.00	0.2	12.10	12.05	-0.2	3,972	-0.01%
2019/08/21	10	12.95	0	0.00	12.85	10	3,984	0.25%
2019/08/20	1	13.20	4	13.10	13.00	-3	3,984	-0.08%
2019/08/19	205	13.10	0	0.00	12.95	205	3,960	5.18%	大買/鉅額交易
2019/08/16	10	13.15	0	0.00	13.15	10	3,962	0.25%
2019/08/14	3	13.63	10	13.62	13.40	-7	4,003	-0.17%
2019/08/13	30	13.40	0	0.00	13.35	30	3,976	0.75%
2019/08/12	30	13.17	15	13.10	13.05	15	3,981	0.38%
2019/08/07	1	13.25	0	0.00	13.10	1	4,091	0.02%
2019/08/06	0	0.00	1	12.75	12.95	-1	4,111	-0.02%
2019/08/02	8	13.30	0	0.00	13.30	8	4,158	0.19%
2019/08/01	21	13.55	0	0.00	13.60	21	4,158	0.51%
2019/07/31	2	13.30	5	13.35	13.35	-3	4,112	-0.07%
2019/07/29	1	13.30	2	13.30	13.35	-1	4,127	-0.02%
2019/07/26	2	13.80	2	13.80	13.50	0	4,107	0.00%
2019/07/25	2	14.50	1	13.85	13.80	1	4,065	0.02%
2019/07/24	2	14.50	7	14.70	14.55	-5	4,003	-0.12%
2019/07/23	2	15.03	2	15.10	14.50	0	4,020	0.00%
2019/07/22	26	14.68	8	14.18	14.85	18	3,895	0.46%
2019/07/19	3	15.33	0	0.00	15.40	3	3,791	0.08%
2019/07/18	0	0.00	10	15.40	15.25	-10	3,696	-0.27%
2019/07/17	0	0.00	31	15.20	15.35	-31	3,476	-0.89%
2019/07/16	0	0.00	1	15.40	15.25	-1	3,752	-0.03%
2019/07/15	0	0.00	5	15.05	15.15	-5	3,774	-0.13%
2019/07/11	7	14.70	0	0.00	14.65	7	3,823	0.18%
2019/07/10	10	14.55	2	14.40	14.55	8	3,872	0.21%
2019/07/09	10	14.45	2	14.55	14.45	8	3,948	0.20%
2019/07/08	1	14.65	4	14.66	14.40	-3	3,987	-0.08%
2019/07/05	2	14.20	1	14.10	14.35	1	4,043	0.02%
2019/07/04	6	14.06	4	14.09	14.15	2	4,074	0.05%
2019/06/26	0	0.00	8	13.05	13.00	-8	4,921	-0.16%
2019/06/21	7	13.10	0	0.00	13.05	7	4,935	0.14%
2019/06/20	0	0.00	5	12.85	12.85	-5	4,928	-0.10%
2019/06/12	1	13.20	0	0.00	13.20	1	5,237	0.02%
2019/06/10	0	0.00	3	13.25	13.00	-3	5,216	-0.06%
2019/05/31	3	13.80	0	0.00	13.80	3	5,148	0.06%
2019/05/30	3	13.75	0	0.00	13.75	3	5,122	0.06%
2019/05/28	1	13.60	0	0.00	13.65	1	5,111	0.02%
2019/05/22	1	14.00	0	0.00	14.05	1	5,077	0.02%
2019/05/17	2	13.90	0	0.00	13.90	2	5,002	0.04%
2019/05/15	0	0.00	1	14.50	14.50	-1	4,956	-0.02%
2019/05/09	2	14.18	2	14.25	14.25	0	4,759	0.00%
2019/05/08	6	14.60	0	0.00	14.70	6	4,692	0.13%
2019/04/25	11	14.91	0	0.00	15.00	11	4,436	0.25%
2019/04/24	0	0.00	1	14.85	14.90	-1	4,330	-0.02%
2019/04/23	12	15.10	0	0.00	15.10	12	4,256	0.28%
2019/04/22	50	15.32	29	15.39	15.30	21	4,162	0.50%
2019/04/16	0	0.00	1	14.60	14.45	-1	3,712	-0.03%
2019/04/15	1	14.85	21	15.00	14.80	-20	3,606	-0.55%
2019/04/12	36	14.79	0	0.00	14.75	36	3,515	1.02%
2019/04/11	2	14.65	5	14.90	14.70	-3	3,436	-0.09%
2019/04/08	0	0.00	2	14.85	14.45	-2	3,128	-0.06%
2019/04/03	17	13.72	0	0.00	13.80	17	2,915	0.58%
2019/04/02	36	13.73	0	0.00	13.70	36	2,832	1.27%
2019/04/01	1	13.50	15	13.28	13.50	-14	2,536	-0.55%
2019/03/29	20	12.48	0	0.00	12.30	20	2,149	0.93%
2019/03/22	1	12.40	0	0.00	12.45	1	2,290	0.04%
2019/03/21	0	0.00	5	12.75	12.75	-5	2,331	-0.21%
2019/03/20	2	12.50	10	12.55	12.55	-8	2,318	-0.35%
2019/03/19	15	12.93	12	12.76	12.70	3	2,303	0.13%
2019/03/18	18	12.60	2	12.73	12.95	16	2,240	0.71%
2019/03/14	47	12.20	0	0.00	12.20	47	2,089	2.25%
2019/03/13	2	12.05	0	0.00	12.05	2	2,069	0.10%
2019/02/21	1	12.35	0	0.00	12.30	1	2,635	0.04%
2019/02/14	0	0.00	21	12.60	12.70	-21	2,870	-0.73%
2019/02/13	3	12.50	2	12.55	12.50	1	2,884	0.03%
2019/01/25	0	0.00	3	12.25	12.25	-3	3,205	-0.09%
2019/01/24	0	0.00	3	12.30	12.20	-3	3,241	-0.09%
2019/01/22	3	12.15	0	0.00	12.15	3	3,311	0.09%
2019/01/21	3	12.35	80	12.34	12.25	-77	3,345	-2.30%
2019/01/18	0	0.00	30	12.70	12.80	-30	3,452	-0.87%
2019/01/17	0	0.00	10	12.65	12.60	-10	3,573	-0.28%
2019/01/08	10	13.10	1	13.20	13.30	9	4,475	0.20%
2019/01/04	1	11.80	0	0.00	12.00	1	4,512	0.02%
2018/12/21	5	12.82	0	0.00	12.80	5	6,257	0.08%
2018/12/05	1	14.20	0	0.00	14.15	1	7,872	0.01%
2018/12/03	20	15.30	0	0.00	14.45	20	8,207	0.24%
2018/11/30	0	0.00	22	14.55	14.90	-22	8,290	-0.27%
2018/11/27	10	13.60	10	13.45	13.45	0	8,764	0.00%
2018/11/22	10	13.50	10	13.65	13.35	0	9,476	0.00%
2018/11/21	10	13.75	0	0.00	13.90	10	9,687	0.10%
2018/11/20	0	0.00	10	13.80	13.70	-10	9,990	-0.10%
2018/11/13	2	13.55	0	0.00	13.80	2	9,901	0.02%
2018/11/12	8	14.00	0	0.00	13.50	8	9,838	0.08%
2018/11/01	0	0.00	2	12.80	12.65	-2	9,484	-0.02%
2018/10/30	0	0.00	1	11.65	12.00	-1	9,395	-0.01%
2018/10/26	2	12.80	0	0.00	12.35	2	9,196	0.02%
2018/10/25	2	13.05	0	0.00	13.10	2	9,045	0.02%
2018/10/22	0	0.00	10	13.90	14.35	-10	8,655	-0.12%
2018/10/19	1	14.70	0	0.00	14.45	1	8,552	0.01%
2018/10/18	11	14.05	6	14.06	14.40	5	8,430	0.06%
2018/10/17	0	0.00	4	14.20	14.10	-4	8,326	-0.05%
2018/10/15	1	15.35	0	0.00	15.50	1	7,885	0.01%
2018/10/11	14	15.06	0	0.00	15.00	14	7,705	0.18%
2018/10/09	0	0.00	1	16.25	16.40	-1	7,492	-0.01%
2018/10/08	12	16.12	17	16.88	16.05	-5	7,309	-0.07%
2018/10/05	1	15.50	1	15.75	15.80	0	6,844	0.00%
2018/10/04	10	15.65	0	0.00	15.75	10	6,680	0.15%
2018/10/03	0	0.00	29	15.92	15.75	-29	6,624	-0.44%
2018/10/02	0	0.00	1	16.15	16.00	-1	6,532	-0.02%
2018/10/01	5	15.39	0	0.00	16.00	5	6,393	0.08%
2018/09/28	1	15.45	34	15.52	15.50	-33	6,193	-0.53%
2018/09/27	92	15.51	4	16.29	14.40	88	5,862	1.50%
2018/09/26	20	15.50	0	0.00	16.00	20	5,262	0.38%
2018/09/25	20	15.45	0	0.00	15.35	20	5,109	0.39%
2018/09/21	50	15.30	0	0.00	15.15	50	4,971	1.01%
2018/09/20	7	15.23	5	15.41	14.95	2	4,894	0.04%
2018/09/19	13	13.98	10	14.65	14.90	3	4,652	0.06%
2018/09/07	1	15.35	0	0.00	14.25	1	3,692	0.03%
2018/09/06	4	15.74	2	15.48	15.80	2	3,382	0.06%
2018/09/05	0	0.00	3	14.20	14.40	-3	3,034	-0.10%
2018/09/04	11	13.76	1	13.90	14.10	10	2,866	0.35%
2018/09/03	4	13.83	25	13.85	13.95	-21	2,722	-0.77%
2018/08/31	0	0.00	5	13.15	13.20	-5	2,375	-0.21%
2018/08/30	2	12.50	3	12.95	13.00	-1	1,971	-0.05%
2018/08/29	11	11.46	0	0.00	11.85	11	1,733	0.63%
2018/08/28	2	11.55	4	11.68	11.60	-2	1,627	-0.12%
2018/08/27	4	11.55	3	11.03	11.65	1	1,437	0.07%
2018/08/24	0	0.00	8	10.57	10.60	-8	1,121	-0.71%
2018/08/22	11	9.64	0	0.00	9.62	11	964	1.14%
2018/07/03	0	0.00	50	9.15	9.20	-50	798	-6.26%
2018/06/28	0	0.00	36	9.47	9.70	-36	767	-4.69%
2018/06/27	0	0.00	20	9.03	9.21	-20	720	-2.78%
2018/06/15	0	0.00	10	9.00	9.03	-10	800	-1.25%
2018/06/06	0	0.00	1.4	9.11	9.14	-1.4	1,114	-0.13%
2018/05/18	0	0.00	30	8.41	8.45	-30	1,157	-2.59%
2018/05/16	0	0.00	1	8.13	8.13	-1	1,144	-0.09%
2018/05/10	0	0.00	65	8.08	8.01	-65	1,131	-5.74%
2018/04/27	0	0.00	30	7.88	7.88	-30	1,107	-2.71%
2018/04/13	0	0.00	0.1	8.39	8.26	-0.1	1,099	0.00%
2018/04/09	0	0.00	20	8.53	8.55	-20	1,159	-1.73%
2018/03/27	30	8.50	0	0.00	8.50	30	1,121	2.67%
2018/03/22	0	0.00	3	9.20	8.79	-3	1,121	-0.27%
2018/03/20	43	9.11	40	9.52	9.03	3	1,049	0.29%
2018/03/19	1	8.43	1	8.37	8.94	0	906	0.00%
2018/03/01	30	8.08	0	0.00	8.10	30	562	5.33%
2018/01/30	20	8.05	0	0.00	8.03	20	485	4.12%
2018/01/22	0	0.00	150	8.02	8.08	-150	508	-29.49%	大賣/鉅額交易
2018/01/19	0	0.00	100	8.12	8.18	-100	507	-19.71%
2018/01/18	0	0.00	50	8.10	8.10	-50	504	-9.91%
2018/01/17	20	8.19	0	0.00	8.17	20	505	3.96%
2018/01/12	0	0.00	13	8.05	8.03	-13	519	-2.50%
2018/01/11	0	0.00	45.4	8.06	8.05	-45.4	519	-8.74%
2018/01/02	0	0.00	0	8.10	8.13	0	450	0.00%