新美齊 (2442)-元大-基隆孝二券商分點個股進出

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
32.30
漲跌
▲0.05
漲幅
+0.16%
成交量
3,388張
產業
上市營建類股▲2.68%
154人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新美齊 (2442)籌碼相關－元大-基隆孝二券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/05/02	0	0.00	1	32.25	32.25	-1	2,933	-0.03%
2024/04/29	3	32.63	1	32.50	32.75	2	2,770	0.07%
2024/04/26	0	0.00	1	31.10	31.20	-1	2,600	-0.04%
2024/04/23	0	0.00	7	28.95	29.15	-7	2,325	-0.30%
2024/04/19	0	0.00	3	27.45	27.40	-3	2,089	-0.14%
2024/04/17	0	0.00	2	26.55	26.60	-2	2,018	-0.10%
2024/04/12	0	0.00	8	27.08	27.15	-8	1,986	-0.40%
2024/04/03	2	26.85	0	0.00	26.80	2	1,990	0.10%
2024/03/26	1	26.90	0	0.00	26.80	1	2,082	0.05%
2024/03/13	3	28.42	0	0.00	27.90	3	2,138	0.14%
2024/03/08	0	0.00	1	28.35	27.75	-1	2,033	-0.05%
2024/03/06	1	26.30	1	26.95	27.40	0	1,973	0.00%
2024/03/04	2	26.45	0	0.00	26.60	2	2,055	0.10%
2024/03/01	1	26.65	0	0.00	26.65	1	2,143	0.05%
2024/02/29	0	0.00	1	27.05	27.30	-1	2,137	-0.05%
2024/02/27	0	0.00	3	27.30	27.15	-3	2,147	-0.14%
2024/02/21	3	26.15	0	0.00	26.10	3	2,388	0.13%
2024/02/20	4	26.41	0	0.00	26.45	4	2,389	0.17%
2024/02/16	5	26.27	0	0.00	26.40	5	2,390	0.21%
2024/02/05	5	25.74	0	0.00	26.35	5	2,342	0.21%
2024/02/02	1	26.00	0.2	25.90	25.95	0.8	2,323	0.04%
2024/02/01	0	0.00	1	26.90	27.20	-1	2,252	-0.04%
2024/01/08	0	0.00	8	25.70	25.25	-8	1,994	-0.40%
2024/01/05	0	0.00	0	25.45	25.55	0	1,994	0.00%
2023/12/25	0	0.00	2	24.80	24.75	-2	2,523	-0.08%
2023/12/15	0	0.00	3	23.75	23.80	-3	2,376	-0.13%
2023/12/05	2	23.00	0	0.00	23.15	2	2,274	0.09%
2023/12/01	1	23.30	0	0.00	23.30	1	2,251	0.04%
2023/11/28	0	0.00	7	24.29	25.05	-7	2,119	-0.33%
2023/11/22	0	0.00	3	22.73	22.95	-3	1,846	-0.16%
2023/11/16	1	20.30	0	0.00	20.70	1	1,632	0.06%
2023/10/25	1	19.35	0	0.00	19.35	1	1,860	0.05%
2023/10/16	0	0.00	1	20.40	20.30	-1	1,824	-0.05%
2023/10/13	0	0.00	2	20.40	20.45	-2	1,847	-0.11%
2023/10/12	0	0.00	3	20.35	20.40	-3	1,834	-0.16%
2023/10/11	2	19.90	4	19.68	19.75	-2	1,811	-0.11%
2023/10/06	11	20.84	3	21.00	20.10	8	1,756	0.46%
2023/10/05	0	0.00	0.2	22.30	22.30	-0.2	1,462	-0.02%
2023/10/04	0	0.00	0.6	20.15	20.30	-0.6	1,334	-0.04%
2023/10/03	0	20.15	0.2	19.85	19.85	-0.2	1,287	-0.02%
2023/09/27	0	0.00	10	19.25	19.35	-10	1,169	-0.86%
2023/08/25	0	0.00	1	18.85	18.85	-1	1,700	-0.06%
2023/08/24	0	0.00	10	18.80	18.95	-10	1,771	-0.56%
2023/08/17	1	19.05	2	19.20	19.20	-1	2,828	-0.04%
2023/08/15	0	0.00	10	18.45	18.35	-10	3,327	-0.30%
2023/08/14	0	18.35	0	0.00	18.10	0	3,341	0.00%
2023/08/11	0	0.00	2	18.35	18.40	-2	3,417	-0.06%
2023/08/09	2	18.60	0	0.00	18.40	2	3,407	0.06%
2023/07/31	0	17.85	0	0.00	18.15	0	3,367	0.00%
2023/07/14	0	0.00	1	17.55	17.65	-1	3,389	-0.03%
2023/07/05	0	0.00	1	18.15	18.10	-1	3,542	-0.03%
2023/06/20	6	18.30	0	0.00	18.30	6	3,621	0.17%
2023/06/12	10	18.33	0	0.00	18.15	10	3,681	0.27%
2023/06/09	0	0.00	3	18.80	18.80	-3	3,576	-0.08%
2023/06/07	0	0.00	6	18.75	18.80	-6	3,534	-0.17%
2023/06/06	8	18.38	4	18.75	18.40	4	3,480	0.11%
2023/06/05	4	18.20	0	0.00	18.35	4	3,440	0.12%
2023/06/02	0	0.00	3	17.95	18.20	-3	3,411	-0.09%
2023/06/01	1	17.70	0	0.00	17.65	1	3,389	0.03%
2023/05/31	0	0.00	6	17.87	17.80	-6	3,391	-0.18%
2023/05/29	0	0.00	3	17.70	17.75	-3	3,320	-0.09%
2023/05/26	1	17.60	0	0.00	17.30	1	3,227	0.03%
2023/05/25	5	17.58	0	0.00	17.60	5	3,120	0.16%
2023/05/24	13	18.27	7	18.17	18.00	6	3,007	0.20%
2023/05/23	12	18.90	358.6	18.51	18.70	-346.6	2,717	-12.75%	大賣/鉅額交易
2023/05/22	4	19.85	8	19.96	20.05	-4	2,161	-0.19%
2023/05/19	2	17.78	0.1	18.25	18.25	1.9	1,784	0.11%
2023/05/17	0	0.00	5	16.50	16.55	-5	1,544	-0.32%
2023/04/24	0	16.00	0	0.00	16.00	0	1,264	0.00%
2023/04/19	0	0.00	5	16.25	16.25	-5	1,212	-0.41%
2023/04/17	5	16.00	0	0.00	16.10	5	1,188	0.42%
2023/04/13	5	16.45	1	16.45	16.45	4	1,114	0.36%
2023/04/11	1	16.95	0	0.00	16.85	1	1,032	0.10%
2023/04/10	0	0.00	0.1	16.85	16.90	-0.1	997	-0.01%
2023/04/06	1	16.50	0	0.00	16.40	1	922	0.11%
2023/03/30	3	15.00	3	15.00	15.05	0	827	0.00%
2023/03/27	0	0.00	4	15.35	15.20	-4	793	-0.50%
2023/03/23	2	14.80	0	0.00	14.80	2	779	0.26%
2023/03/21	0	0.00	6.1	15.30	15.10	-6.1	740	-0.82%
2023/03/17	0.1	14.70	5	14.76	14.75	-4.9	707	-0.69%
2023/03/15	0	0.00	10	14.15	14.35	-10	653	-1.53%
2023/03/03	0	0.00	3.1	14.08	13.95	-3.1	680	-0.45%
2023/02/09	0	0.00	12	13.10	13.10	-12	599	-2.00%
2023/02/06	0	0.00	10	13.15	13.05	-10	594	-1.68%
2023/01/06	0	0.00	4	13.40	13.35	-4	578	-0.69%
2022/12/15	0	0.00	2	13.40	13.30	-2	588	-0.34%
2022/12/09	0	0.00	2	13.80	13.70	-2	575	-0.35%
2022/11/29	0	0.00	7	13.10	13.10	-7	453	-1.54%
2022/11/28	1	13.10	0	0.00	13.10	1	437	0.23%
2022/11/25	0	0.00	3	12.50	12.70	-3	408	-0.74%
2022/10/27	0	0.00	0	13.30	12.20	0	447	-0.01%
2022/10/24	0	0.00	0	13.00	12.15	0	444	0.00%
2022/10/21	0	0.00	0	12.20	12.05	0	441	0.00%
2022/10/20	0.8	12.10	0	0.00	12.10	0.8	440	0.19%
2022/10/19	0	0.00	0	12.60	12.25	0	434	0.00%
2022/10/18	2	12.20	0	0.00	12.25	2	432	0.46%
2022/10/13	1	12.20	0	0.00	12.10	1	430	0.23%
2022/10/03	0	0.00	3	12.45	12.45	-3	436	-0.69%
2022/08/10	0	0.00	10	12.30	12.45	-10	589	-1.70%
2022/08/09	10	12.35	0	0.00	12.50	10	596	1.68%
2022/07/01	0	0.00	5	11.55	11.30	-5	1,874	-0.27%
2022/06/20	0	0.00	5	12.45	12.30	-5	1,953	-0.26%
2022/06/15	0	0.00	2	12.90	12.85	-2	1,958	-0.10%
2022/06/13	0	0.00	9	12.95	12.95	-9	1,960	-0.46%
2022/06/10	33	13.47	10	13.25	13.15	23	1,961	1.17%
2022/05/13	6	12.58	6	12.45	12.80	0	2,335	0.00%
2022/04/28	2	13.70	0	13.75	13.75	2	2,421	0.08%
2022/04/20	0	0.00	14	14.11	13.90	-14	2,447	-0.57%
2022/04/18	0	0.00	2	13.23	13.40	-2	2,364	-0.08%
2022/04/15	1	13.20	0	0.00	13.30	1	2,361	0.04%
2022/04/14	9	14.17	1.1	13.59	13.50	7.9	2,352	0.34%
2022/03/24	11	13.79	5	13.80	13.70	6	3,726	0.16%
2022/03/22	0	0.00	1	13.25	13.40	-1	3,805	-0.03%
2022/03/14	9	13.35	0	0.00	13.40	9	4,653	0.19%
2022/03/08	12	13.35	0	0.00	13.00	12	5,672	0.21%
2022/02/24	0	0.00	1	13.65	13.35	-1	5,612	-0.02%
2022/02/22	0	0.00	15	13.77	13.80	-15	5,575	-0.27%
2022/02/18	3	13.85	6	13.85	13.80	-3	5,541	-0.05%
2022/02/17	0	0.00	0.1	13.75	13.60	-0.1	5,508	0.00%
2022/02/09	1	13.50	0	0.00	13.50	1	5,374	0.02%
2022/02/08	0	0.00	1	13.40	13.40	-1	5,349	-0.02%
2022/01/20	0	0.00	3	12.75	12.65	-3	5,365	-0.06%
2022/01/19	5	12.50	5	12.50	12.45	0	5,359	0.00%
2022/01/18	0	0.00	1	12.40	12.60	-1	5,362	-0.02%
2022/01/17	0	0.00	1	12.15	12.35	-1	5,334	-0.02%
2022/01/14	1	11.95	3	12.10	11.95	-2	5,333	-0.04%
2022/01/11	10	12.50	0	0.00	12.35	10	5,348	0.19%
2022/01/07	0	0.00	1	12.85	12.75	-1	5,319	-0.02%
2022/01/06	0	0.00	3	13.15	13.10	-3	5,308	-0.06%
2022/01/05	3.1	13.07	3	13.15	13.10	0.1	5,345	0.00%
2022/01/04	1	13.35	0	0.00	13.35	1	5,317	0.02%
2022/01/03	1	13.45	1	13.40	13.40	0	5,325	0.00%
2021/12/30	7	13.61	1	13.60	13.60	6	5,316	0.11%
2021/12/29	2	13.98	3.1	13.98	13.90	-1.1	5,248	-0.02%
2021/12/28	15.1	14.45	22	13.93	13.90	-6.9	5,230	-0.13%
2021/12/27	30	13.93	28.5	14.19	14.50	1.5	4,821	0.03%
2021/12/24	4	13.34	1	13.40	13.20	3	3,754	0.08%
2021/12/23	0	0.00	1	13.30	13.30	-1	3,794	-0.03%
2021/12/22	1	13.20	0	0.00	13.05	1	3,830	0.03%
2021/12/21	0.3	13.10	0	0.00	13.10	0.3	3,868	0.01%
2021/12/20	0.5	13.11	0	0.00	13.05	0.5	4,022	0.01%
2021/12/17	1.2	13.20	1	13.10	13.00	0.2	4,037	0.00%
2021/12/16	3.4	13.24	0	0.00	13.20	3.4	4,003	0.08%
2021/12/15	2	13.55	0	0.00	13.50	2	3,955	0.05%
2021/12/14	17	13.54	1	13.60	13.50	16	3,896	0.41%
2021/12/13	2	13.70	1.1	13.93	13.90	0.9	3,823	0.02%
2021/12/10	1	13.50	2	13.45	13.50	-1	3,625	-0.03%
2021/12/09	2	13.30	3	13.40	13.15	-1	3,620	-0.03%
2021/12/08	16	13.23	51	13.24	13.30	-35	3,532	-0.99%
2021/12/07	17	13.11	46	13.56	13.00	-29	3,342	-0.87%
2021/12/06	0	0.00	23	12.07	12.50	-23	2,542	-0.90%
2021/12/03	0	0.00	3	11.30	11.40	-3	2,355	-0.13%
2021/11/30	15	11.30	0	0.00	11.25	15	2,390	0.63%
2021/11/29	0	0.00	1	11.35	11.35	-1	2,435	-0.04%
2021/11/26	5	11.50	0	0.00	11.45	5	2,464	0.20%
2021/11/25	3	11.75	0	0.00	11.70	3	2,452	0.12%
2021/11/24	5	11.70	0	0.00	11.65	5	2,499	0.20%
2021/11/23	1	11.65	0	0.00	11.55	1	2,499	0.04%
2021/11/18	10	11.70	0	0.00	11.80	10	2,698	0.37%
2021/11/17	0	0.00	5	11.60	11.60	-5	2,698	-0.19%
2021/11/16	5	11.60	0	0.00	11.55	5	2,742	0.18%
2021/11/12	3	11.85	0	0.00	11.75	3	2,848	0.11%
2021/11/10	10	11.90	6	11.93	11.90	4	3,065	0.13%
2021/11/05	6	11.66	0	0.00	11.80	6	3,055	0.20%
2021/10/26	0	0.00	3	11.60	11.60	-3	2,936	-0.10%
2021/10/22	0	0.00	7	11.50	11.30	-7	2,953	-0.24%
2021/10/20	0	0.00	19	11.35	11.15	-19	3,202	-0.59%
2021/10/13	3	11.55	0	0.00	11.30	3	3,330	0.09%
2021/10/07	3	12.20	15	12.43	12.45	-12	3,218	-0.37%
2021/10/06	5	11.85	0	0.00	11.85	5	3,178	0.16%
2021/10/05	7	12.30	0	0.00	12.10	7	3,152	0.22%
2021/10/04	0	0.00	22	12.19	12.20	-22	3,049	-0.72%
2021/10/01	0	0.00	1	12.05	11.80	-1	2,977	-0.03%
2021/09/29	0	0.00	2	12.28	12.50	-2	2,866	-0.07%
2021/09/28	0	0.00	17.1	12.35	12.50	-17.1	2,822	-0.60%
2021/09/27	15	12.18	5	12.32	12.30	10	2,772	0.36%
2021/09/24	0	0.00	10	11.70	11.75	-10	2,603	-0.38%
2021/09/15	0	0.00	0.5	11.60	11.65	-0.5	2,498	-0.02%
2021/09/13	0	0.00	1	11.80	11.80	-1	2,356	-0.04%
2021/09/03	26	11.55	0	0.00	11.60	26	2,219	1.17%
2021/08/30	2	11.50	2.9	11.53	11.50	-0.9	2,091	-0.04%
2021/08/26	1	11.25	0	0.00	11.25	1	2,042	0.05%
2021/08/23	0	0.00	2	10.90	11.05	-2	1,810	-0.11%
2021/08/20	0	0.00	2	11.05	10.80	-2	1,804	-0.11%
2021/08/19	0	0.00	6	11.53	11.35	-6	1,750	-0.34%
2021/08/18	1	11.35	1	11.50	11.60	0	1,693	0.00%
2021/08/17	15	11.74	22	11.20	11.15	-7	1,620	-0.43%
2021/08/16	2	11.53	3	11.35	11.70	-1	1,535	-0.07%
2021/08/11	3	11.05	0	0.00	11.05	3	1,390	0.22%
2021/08/10	1	10.60	0	0.00	10.70	1	1,339	0.07%
2021/08/03	0	0.00	2	10.78	10.90	-2	1,449	-0.14%
2021/08/02	0	0.00	2	11.00	10.80	-2	1,456	-0.14%
2021/07/28	2	10.45	0	0.00	10.50	2	1,469	0.14%
2021/07/27	12	10.83	1	11.00	10.75	11	1,474	0.75%
2021/07/26	19	11.42	0	0.00	11.35	19	1,380	1.38%
2021/07/23	1	11.40	21	11.26	11.40	-20	1,395	-1.43%
2021/07/21	2	10.70	0	0.00	10.35	2	1,406	0.14%
2021/07/20	0	0.00	2	10.33	10.35	-2	1,355	-0.15%
2021/07/15	0	0.00	1	10.15	10.10	-1	1,980	-0.05%
2021/07/07	1	9.97	0	0.00	9.98	1	2,219	0.05%
2021/06/30	0	0.00	1	10.00	9.99	-1	2,312	-0.04%
2021/06/21	1	9.77	0	0.00	9.78	1	2,425	0.04%
2021/06/15	1	9.84	0	0.00	9.85	1	2,486	0.04%
2021/05/28	3	10.20	0	0.00	10.20	3	2,514	0.12%
2021/05/25	0	0.00	4	10.30	10.15	-4	2,563	-0.16%
2021/05/13	2	10.20	0	0.00	10.10	2	2,610	0.08%
2021/05/12	4	10.20	0	0.00	10.30	4	2,595	0.15%
2021/05/11	1	11.45	0	0.00	11.10	1	2,544	0.04%
2021/05/10	0	0.00	1	11.60	11.45	-1	2,515	-0.04%
2021/05/05	5	11.38	0	0.00	11.35	5	2,480	0.20%
2021/05/04	3	11.55	0	0.00	11.00	3	2,460	0.12%
2021/04/28	0	11.85	0	0.00	11.95	0	2,214	0.00%
2021/04/27	10	12.05	0	0.00	11.80	10	2,167	0.46%
2021/04/26	1	11.85	0	0.00	11.70	1	2,085	0.05%
2021/04/23	8	11.83	8	11.88	11.85	0	2,081	0.00%
2021/04/22	15	11.80	0	0.00	11.70	15	2,048	0.73%
2021/04/21	5	12.21	2	12.60	11.80	3	1,783	0.17%
2021/04/20	0	0.00	20	12.12	12.25	-20	1,492	-1.34%
2021/04/16	0	0.00	1	10.85	10.95	-1	1,346	-0.07%
2021/04/15	0	0.00	2	10.65	10.65	-2	1,335	-0.15%
2021/04/13	10	10.60	0	0.00	10.40	10	1,370	0.73%
2021/04/12	10	10.58	1	10.70	10.60	9	1,362	0.66%
2021/04/09	1	11.10	2	10.95	10.90	-1	1,359	-0.07%
2021/04/06	5	10.70	0	0.00	10.65	5	1,822	0.27%
2021/04/01	3	10.62	0	0.00	10.70	3	1,863	0.16%
2021/03/30	1	10.85	0	0.00	10.85	1	2,175	0.05%
2021/03/29	18	10.93	18	10.85	10.85	0	2,181	0.00%
2021/03/26	0	0.00	3	10.67	10.70	-3	2,211	-0.14%
2021/03/23	2	10.55	2	10.65	10.50	0	2,282	0.00%
2021/03/18	0	0.00	3	10.70	10.65	-3	2,527	-0.12%
2021/03/08	40	10.60	1	10.50	10.50	39	2,906	1.34%
2021/02/25	0	0.00	11	10.28	10.25	-11	3,281	-0.34%
2021/02/23	0	0.00	1	10.15	10.10	-1	3,264	-0.03%
2021/02/22	3	10.05	0	0.00	10.05	3	3,284	0.09%
2021/02/19	5	10.00	0	0.00	10.05	5	3,302	0.15%
2021/02/18	3	10.10	5	10.20	10.10	-2	3,299	-0.06%
2021/02/17	1	9.93	1	10.00	9.97	0	3,287	0.00%
2021/02/04	2	10.00	3	10.45	9.99	-1	3,344	-0.03%
2021/02/03	1	9.48	0	0.00	10.10	1	3,262	0.03%
2021/02/02	0	0.00	2	9.30	9.56	-2	3,253	-0.06%
2021/01/28	0	0.00	7	9.48	9.43	-7	3,265	-0.21%
2021/01/26	3	9.50	0	0.00	9.49	3	3,291	0.09%
2021/01/22	5	9.40	0	0.00	9.44	5	3,294	0.15%
2021/01/18	1	9.69	0	0.00	10.05	1	3,259	0.03%
2021/01/15	2	9.99	2	10.15	9.88	0	3,244	0.00%
2021/01/12	3	10.80	1	10.75	10.50	2	3,191	0.06%
2021/01/08	3	11.07	0	0.00	11.05	3	3,146	0.10%
2021/01/07	5	11.08	0	0.00	11.00	5	3,173	0.16%
2021/01/06	0.4	11.05	0	0.00	11.10	0.4	3,149	0.01%
2021/01/05	5	11.36	0	0.00	11.30	5	3,112	0.16%
2021/01/04	2	11.45	7	11.43	11.30	-5	3,102	-0.16%
2020/12/31	9	11.62	20	11.70	11.50	-11	3,095	-0.36%
2020/12/30	23	12.15	17.9	12.03	12.05	5.1	3,035	0.17%
2020/12/29	2	11.35	10	11.35	11.40	-8	2,633	-0.30%
2020/12/28	5	11.35	0	0.00	11.45	5	2,632	0.19%
2020/12/25	10	11.40	4	11.55	11.35	6	2,659	0.23%
2020/12/24	5	11.10	0	0.00	11.10	5	2,440	0.20%
2020/12/22	2	11.20	1	11.30	11.05	1	2,471	0.04%
2020/12/21	0	0.00	3	11.05	11.05	-3	2,464	-0.12%
2020/12/18	11	11.20	10	11.15	11.20	1	2,515	0.04%
2020/12/17	1	11.40	0	0.00	11.40	1	2,532	0.04%
2020/12/15	14	11.64	0	0.00	11.65	14	2,627	0.53%
2020/12/11	2	11.25	0	0.00	11.20	2	2,452	0.08%
2020/12/10	4	11.30	0	0.00	11.10	4	2,440	0.16%
2020/12/09	0.2	11.00	0	0.00	11.05	0.2	2,391	0.01%
2020/12/07	3	11.50	2	11.50	11.45	1	2,349	0.04%
2020/12/02	0	0.00	5	12.56	12.30	-5	2,235	-0.22%
2020/12/01	1	11.80	2	11.70	11.70	-1	2,042	-0.05%
2020/11/30	2	12.20	0	0.00	12.05	2	2,013	0.10%
2020/11/27	5	12.01	1	12.15	11.95	4	2,015	0.20%
2020/11/26	1	11.50	4	11.55	11.45	-3	1,972	-0.15%
2020/11/25	2	11.35	4	11.75	11.75	-2	1,912	-0.10%
2020/11/23	3	10.70	0	0.00	10.70	3	1,808	0.17%
2020/11/03	0	0.00	2	10.38	10.35	-2	1,660	-0.12%
2020/10/30	1	10.10	0	0.00	10.10	1	1,648	0.06%
2020/10/29	0.8	10.10	0	0.00	10.20	0.8	1,642	0.05%
2020/10/28	0	0.00	1	10.50	10.30	-1	1,634	-0.06%
2020/10/26	0	0.00	6	10.51	10.70	-6	1,600	-0.37%
2020/10/21	0	0.00	10	10.15	10.25	-10	1,585	-0.63%
2020/10/16	2	10.08	0	0.00	10.05	2	1,586	0.13%
2020/10/15	1	10.15	2	10.43	10.15	-1	1,588	-0.06%
2020/10/14	0	0.00	11	10.02	10.30	-11	1,573	-0.70%
2020/10/13	1	9.85	0	0.00	9.89	1	1,570	0.06%
2020/10/12	2	10.10	0	0.00	10.00	2	1,569	0.13%
2020/10/05	20	10.33	0	0.00	10.35	20	1,576	1.27%
2020/09/25	0	0.00	5	9.89	10.00	-5	1,570	-0.32%
2020/09/24	2	10.50	0	0.00	10.30	2	1,551	0.13%
2020/09/23	2	10.50	0	0.00	10.50	2	1,587	0.13%
2020/09/22	1	10.85	0	0.00	11.00	1	1,549	0.06%
2020/09/21	1	11.30	1	11.65	11.35	0	1,516	0.00%
2020/09/18	4	11.43	4	11.19	11.35	0	1,454	0.00%
2020/09/16	0	0.00	1	11.05	10.90	-1	1,364	-0.07%
2020/09/15	1	11.10	4	11.21	11.10	-3	1,322	-0.23%
2020/09/14	2	10.30	0	0.00	10.60	2	1,269	0.16%
2020/09/10	3	10.22	1	10.35	10.20	2	1,162	0.17%
2020/08/24	0	0.00	3	9.60	9.50	-3	1,065	-0.28%
2020/08/21	0	0.00	10	9.45	9.49	-10	1,027	-0.97%
2020/08/18	8	9.11	1	8.97	8.95	7	979	0.71%
2020/07/06	0	0.00	1	8.39	8.49	-1	1,370	-0.07%
2020/06/19	2.2	8.41	0	0.00	8.23	2.2	1,360	0.16%
2020/06/18	0	0.00	3	8.31	8.26	-3	1,328	-0.23%
2020/05/27	0	0.00	1	8.02	8.15	-1	1,536	-0.07%
2020/05/19	0	0.00	1	7.79	7.85	-1	1,502	-0.07%
2020/05/18	1	7.65	0	0.00	7.65	1	1,491	0.07%
2020/05/15	5	7.80	0	0.00	7.67	5	1,490	0.34%
2020/05/14	1	8.12	0	0.00	8.06	1	1,458	0.07%
2020/05/05	0	0.00	0	8.05	8.05	0	1,291	0.00%
2020/04/30	3	8.22	0	0.00	8.20	3	1,281	0.23%
2020/04/22	0	0.00	4	7.81	7.84	-4	1,247	-0.32%
2020/04/17	4	7.27	0	0.00	7.14	4	1,097	0.36%
2020/03/12	0	0.00	33	7.68	7.68	-33	794	-4.15%
2020/03/04	0	0.00	0.1	9.17	9.17	-0.1	644	-0.01%
2020/02/25	5	9.61	0	0.00	9.65	5	809	0.62%
2020/02/20	1	9.83	0	0.00	9.85	1	808	0.12%
2020/02/04	0	0.00	4	9.61	9.64	-4	945	-0.42%
2020/01/30	0	0.00	5	10.05	9.86	-5	944	-0.53%
2020/01/16	0	0.00	1	10.75	10.70	-1	944	-0.11%
2020/01/14	5	10.65	0	0.00	10.60	5	984	0.51%
2020/01/08	2	10.63	0	0.00	10.55	2	1,027	0.19%
2020/01/07	0	0.00	1	10.75	10.75	-1	1,087	-0.09%
2019/12/27	0	0.00	10	11.40	11.30	-10	1,175	-0.85%
2019/12/26	0	0.00	14	11.25	11.30	-14	1,188	-1.18%
2019/12/25	14	11.30	14	11.25	11.20	0	1,197	0.00%
2019/12/23	0	0.00	1	11.25	11.25	-1	1,247	-0.08%
2019/12/17	0	0.00	3	11.10	11.00	-3	1,374	-0.22%
2019/12/16	1	11.00	0	0.00	11.00	1	1,380	0.07%
2019/12/02	1	10.65	2	10.60	10.60	-1	1,541	-0.06%
2019/11/28	0	0.00	1	10.80	10.70	-1	1,558	-0.06%
2019/11/27	0	0.00	0.2	10.85	10.85	-0.2	1,628	-0.02%
2019/11/25	12	11.18	0	0.00	11.05	12	1,633	0.73%
2019/11/22	12	11.31	2	11.50	11.25	10	1,623	0.62%
2019/11/13	0	0.00	5	10.90	10.85	-5	1,600	-0.31%
2019/11/07	3	11.20	0	0.00	11.25	3	1,742	0.17%
2019/11/06	0	0.00	2	11.20	11.20	-2	1,754	-0.11%
2019/11/04	4	11.20	0	0.00	11.15	4	1,792	0.22%
2019/10/21	2	11.50	0	0.00	11.50	2	2,548	0.08%
2019/10/16	1	11.40	0	0.00	11.35	1	3,245	0.03%
2019/10/15	3	11.65	6	11.30	11.30	-3	3,319	-0.09%
2019/10/14	2	11.80	0	0.00	11.75	2	3,335	0.06%
2019/10/04	2	12.20	0	0.00	12.20	2	3,521	0.06%
2019/09/27	3	12.15	0	0.00	12.15	3	3,753	0.08%
2019/09/24	1	12.75	4	12.80	12.85	-3	3,880	-0.08%
2019/09/19	0	0.00	2	12.40	12.35	-2	3,845	-0.05%
2019/09/18	0	0.00	3	12.57	12.55	-3	3,849	-0.08%
2019/09/17	3	12.47	2	12.50	12.45	1	3,839	0.03%
2019/09/12	0	0.00	15	12.30	12.25	-15	3,826	-0.39%
2019/09/11	0	0.00	60	12.25	12.25	-60	3,859	-1.55%
2019/09/10	4	12.25	5	12.30	12.25	-1	3,877	-0.03%
2019/09/06	0	0.00	1	12.30	12.20	-1	3,852	-0.03%
2019/09/03	2	12.10	0	0.00	12.05	2	3,940	0.05%
2019/09/02	15	12.10	0	0.00	12.05	15	3,954	0.38%
2019/08/30	67	12.15	0.8	12.10	12.05	66.2	3,972	1.67%
2019/08/28	1	12.35	1	12.20	12.30	0	3,983	0.00%
2019/08/23	3	12.65	0	0.00	12.60	3	3,990	0.08%
2019/08/16	3	13.15	10	13.10	13.15	-7	3,962	-0.18%
2019/08/15	15	13.19	2	13.10	13.10	13	4,001	0.32%
2019/08/14	4	13.41	10	13.68	13.40	-6	4,003	-0.15%
2019/08/07	3	13.10	1	13.10	13.10	2	4,091	0.05%
2019/08/06	6	12.97	20	12.95	12.95	-14	4,111	-0.34%
2019/08/02	4	13.38	0	0.00	13.30	4	4,158	0.10%
2019/08/01	0	0.00	2	13.70	13.60	-2	4,158	-0.05%
2019/07/30	1	13.35	5	13.45	13.25	-4	4,125	-0.10%
2019/07/29	20	13.30	0	0.00	13.35	20	4,127	0.48%
2019/07/26	1	13.65	20	13.80	13.50	-19	4,107	-0.46%
2019/07/25	5	14.25	3	14.00	13.80	2	4,065	0.05%
2019/07/23	5	15.10	6	14.58	14.50	-1	4,020	-0.02%
2019/07/22	1	14.45	0	0.00	14.85	1	3,895	0.03%
2019/07/19	0	0.00	3	15.05	15.40	-3	3,791	-0.08%
2019/07/18	0	0.00	2	15.40	15.25	-2	3,696	-0.05%
2019/07/17	0	0.00	1	15.20	15.35	-1	3,476	-0.03%
2019/07/16	20	15.20	35	15.34	15.25	-15	3,752	-0.40%
2019/07/15	2	15.05	17	15.09	15.15	-15	3,774	-0.40%
2019/07/12	11	14.65	11	14.94	14.80	0	3,859	0.00%
2019/07/11	0	0.00	4	14.65	14.65	-4	3,823	-0.10%
2019/07/10	0	0.00	10	14.50	14.55	-10	3,872	-0.26%
2019/07/09	1	14.40	0	0.00	14.45	1	3,948	0.03%
2019/07/08	4	14.59	0	0.00	14.40	4	3,987	0.10%
2019/07/05	0	0.00	5	14.23	14.35	-5	4,043	-0.12%
2019/07/04	2	14.10	2	14.10	14.15	0	4,074	0.00%
2019/07/03	25	14.05	12	13.78	13.95	13	4,098	0.32%
2019/07/02	4	13.48	4	13.45	13.45	0	4,189	0.00%
2019/07/01	0	0.00	17	13.39	13.40	-17	4,274	-0.40%
2019/06/28	3	13.18	0	0.00	13.15	3	4,542	0.07%
2019/06/27	0	0.00	2	13.18	13.20	-2	4,929	-0.04%
2019/06/26	1	13.05	0	0.00	13.00	1	4,921	0.02%
2019/06/25	15	13.00	0	0.00	13.05	15	4,931	0.30%
2019/06/24	0	0.00	1	12.95	13.05	-1	4,937	-0.02%
2019/06/21	1	13.20	8	13.08	13.05	-7	4,935	-0.14%
2019/06/20	1	12.85	3	12.85	12.85	-2	4,928	-0.04%
2019/06/19	21	12.90	0	0.00	12.90	21	4,959	0.42%
2019/06/18	1	12.85	0	0.00	12.85	1	4,954	0.02%
2019/06/14	3	13.07	0	0.00	13.15	3	5,028	0.06%
2019/06/13	1	13.15	2	13.10	13.15	-1	5,240	-0.02%
2019/06/12	2	13.05	2	13.30	13.20	0	5,237	0.00%
2019/06/11	0	0.00	2	13.25	13.15	-2	5,223	-0.04%
2019/06/06	0	0.00	4	13.00	13.10	-4	5,216	-0.08%
2019/06/05	5	13.24	4	13.20	13.15	1	5,188	0.02%
2019/06/04	11	13.36	0	0.00	13.25	11	5,154	0.21%
2019/06/03	0	0.00	2	13.70	13.65	-2	5,131	-0.04%
2019/05/31	1	13.80	3	13.88	13.80	-2	5,148	-0.04%
2019/05/30	2	13.75	0	0.00	13.75	2	5,122	0.04%
2019/05/28	4	13.55	2	13.60	13.65	2	5,111	0.04%
2019/05/24	7	13.61	1	13.65	13.65	6	5,097	0.12%
2019/05/23	4	13.58	3	13.60	13.55	1	5,091	0.02%
2019/05/21	5	13.73	13	13.77	13.80	-8	5,051	-0.16%
2019/05/20	8	13.63	1	13.60	13.65	7	5,044	0.14%
2019/05/17	9	13.93	1	13.90	13.90	8	5,002	0.16%
2019/05/16	4	14.33	0	0.00	14.25	4	4,958	0.08%
2019/05/15	2	14.48	6	14.44	14.50	-4	4,956	-0.08%
2019/05/14	1	14.05	1	14.15	14.20	0	4,891	0.00%
2019/05/13	3	14.05	7	14.26	14.05	-4	4,855	-0.08%
2019/05/10	6	14.10	4	14.05	13.90	2	4,810	0.04%
2019/05/09	2	14.13	0	0.00	14.25	2	4,759	0.04%
2019/05/08	3	14.60	2	14.68	14.70	1	4,692	0.02%
2019/05/06	3	14.45	0	0.00	14.30	3	4,579	0.07%
2019/05/02	0	0.00	3	14.60	14.70	-3	4,590	-0.07%
2019/04/30	4	14.19	0	0.00	14.50	4	4,587	0.09%
2019/04/29	4	14.48	0	0.00	14.35	4	4,554	0.09%
2019/04/26	12	14.85	52	14.85	15.00	-40	4,484	-0.89%
2019/04/25	54	15.01	5	14.90	15.00	49	4,436	1.10%
2019/04/24	5	14.91	1	15.00	14.90	4	4,330	0.09%
2019/04/23	6	15.08	0	0.00	15.10	6	4,256	0.14%
2019/04/22	30	15.34	44	15.08	15.30	-14	4,162	-0.34%
2019/04/19	23	14.51	9	14.65	14.60	14	3,811	0.37%
2019/04/18	20	14.38	4	14.83	14.25	16	3,725	0.43%
2019/04/17	11	14.74	2	14.55	14.60	9	3,602	0.25%
2019/04/16	9	14.52	2	14.85	14.45	7	3,712	0.19%
2019/04/15	11	14.82	3	15.10	14.80	8	3,606	0.22%
2019/04/12	2	14.75	205	14.75	14.75	-203	3,515	-5.78%	大賣/鉅額交易
2019/04/11	2	14.80	3	14.93	14.70	-1	3,436	-0.03%
2019/04/10	14	14.34	2	14.30	14.30	12	3,270	0.37%
2019/04/09	3	14.48	1	14.40	14.35	2	3,203	0.06%
2019/04/08	13	14.19	19	14.38	14.45	-6	3,128	-0.19%
2019/04/03	2	13.65	4	13.80	13.80	-2	2,915	-0.07%
2019/04/02	14	13.69	6	13.88	13.70	8	2,832	0.28%
2019/04/01	5	13.26	1	13.50	13.50	4	2,536	0.16%
2019/03/28	2	12.35	0	0.00	12.45	2	2,181	0.09%
2019/03/27	118	12.25	0	0.00	12.25	118	2,284	5.17%	大買/鉅額交易
2019/03/22	0	0.00	2	12.40	12.45	-2	2,290	-0.09%
2019/03/20	2	12.80	0	0.00	12.55	2	2,318	0.09%
2019/03/19	0	0.00	10	12.85	12.70	-10	2,303	-0.43%
2019/03/18	11	12.68	44	13.02	12.95	-33	2,240	-1.47%
2019/03/15	120	12.18	0	0.00	12.10	120	2,043	5.87%	大買/鉅額交易
2019/01/21	6	12.40	0	0.00	12.25	6	3,345	0.18%
2019/01/09	0	0.00	5.7	12.96	12.75	-5.7	4,359	-0.13%
2019/01/08	14	12.83	0	0.00	13.30	14	4,475	0.31%
2018/12/21	1	12.95	1	13.00	12.80	0	6,257	0.00%
2018/12/20	0	0.00	2	13.45	13.40	-2	6,800	-0.03%
2018/12/14	0	0.00	3	13.50	13.50	-3	7,324	-0.04%
2018/12/10	1	14.05	0	0.00	13.80	1	7,571	0.01%
2018/12/07	0	0.00	4	14.04	14.35	-4	7,626	-0.05%
2018/12/06	0	0.00	5	13.75	13.75	-5	7,711	-0.06%
2018/12/04	5	14.35	0	0.00	14.35	5	7,985	0.06%
2018/12/03	6	15.19	0	0.00	14.45	6	8,207	0.07%
2018/11/30	0	0.00	8	14.90	14.90	-8	8,290	-0.10%
2018/11/27	2	13.70	2	13.50	13.45	0	8,764	0.00%
2018/11/22	0	0.00	2	13.35	13.35	-2	9,476	-0.02%
2018/11/16	12	14.17	6	14.27	14.10	6	10,050	0.06%
2018/11/15	8	13.70	8	13.85	13.85	0	9,977	0.00%
2018/11/14	2	14.00	2	13.75	13.65	0	9,971	0.00%
2018/11/13	1	13.00	1	13.30	13.80	0	9,901	0.00%
2018/11/12	4	13.78	0	0.00	13.50	4	9,838	0.04%
2018/11/05	0	0.00	15	12.55	12.75	-15	9,532	-0.16%
2018/11/01	15	12.85	4	12.75	12.65	11	9,484	0.12%
2018/10/31	4	12.25	0	0.00	12.25	4	9,433	0.04%
2018/10/23	2	14.55	6	14.85	14.45	-4	8,803	-0.05%
2018/10/19	3	14.45	5	14.61	14.45	-2	8,552	-0.02%
2018/10/18	2	14.35	10	14.15	14.40	-8	8,430	-0.09%
2018/10/17	10	14.20	0	0.00	14.10	10	8,326	0.12%
2018/10/16	4	15.10	0	0.00	14.90	4	8,054	0.05%
2018/10/15	0	0.00	10	15.38	15.50	-10	7,885	-0.13%
2018/10/12	0	0.00	4	15.30	15.35	-4	7,796	-0.05%
2018/10/11	9	15.23	15	15.01	15.00	-6	7,705	-0.08%
2018/10/09	17	16.38	13	16.21	16.40	4	7,492	0.05%
2018/10/08	15	16.05	5	15.90	16.05	10	7,309	0.14%
2018/10/05	1	15.30	0	0.00	15.80	1	6,844	0.01%
2018/10/04	0	0.00	1	15.50	15.75	-1	6,680	-0.01%
2018/10/02	0	0.00	1	16.20	16.00	-1	6,532	-0.02%
2018/10/01	1	15.30	0	0.00	16.00	1	6,393	0.02%
2018/09/28	8	15.23	7	15.40	15.50	1	6,193	0.02%
2018/09/27	11	15.95	5	15.87	14.40	6	5,862	0.10%
2018/09/26	1	15.60	1	15.30	16.00	0	5,262	0.00%
2018/09/25	2	15.25	1	15.35	15.35	1	5,109	0.02%
2018/09/20	22	15.08	27	15.18	14.95	-5	4,894	-0.10%
2018/09/19	3	14.17	3	14.20	14.90	0	4,652	0.00%
2018/09/14	5	13.50	0	0.00	13.35	5	4,355	0.11%
2018/09/13	0	0.00	10	13.30	13.40	-10	4,276	-0.23%
2018/09/11	5	13.00	5	13.15	13.05	0	4,060	0.00%
2018/09/10	2	13.40	1	13.10	12.85	1	3,854	0.03%
2018/09/07	16	14.73	1	14.30	14.25	15	3,692	0.41%
2018/09/06	4	15.15	32	15.29	15.80	-28	3,382	-0.83%
2018/09/05	4	13.98	6	14.19	14.40	-2	3,034	-0.07%
2018/09/04	3	13.77	2	13.93	14.10	1	2,866	0.03%
2018/09/03	9	13.81	9	13.89	13.95	0	2,722	0.00%
2018/08/31	42	13.02	11	13.66	13.20	31	2,375	1.30%
2018/08/30	2	12.50	23	12.71	13.00	-21	1,971	-1.07%
2018/08/29	1	11.30	24	11.15	11.85	-23	1,733	-1.33%
2018/08/28	33	11.66	20	11.78	11.60	13	1,627	0.80%
2018/08/27	14	11.60	1.1	11.65	11.65	12.9	1,437	0.90%
2018/08/24	0	0.00	1	10.60	10.60	-1	1,121	-0.09%
2018/07/11	0	0.00	2	9.27	9.28	-2	836	-0.24%
2018/07/10	1	9.72	1	9.61	9.28	0	835	0.00%
2018/06/29	0	0.00	15	9.59	9.48	-15	791	-1.90%
2018/06/26	0	0.00	2	8.98	8.97	-2	714	-0.28%
2018/06/20	2	8.66	0	0.00	8.60	2	745	0.27%
2018/06/04	15	9.22	0	0.00	9.13	15	1,116	1.34%
2018/05/29	0	0.00	2	8.81	8.66	-2	1,120	-0.18%
2018/05/28	0	0.00	2	8.58	8.71	-2	1,111	-0.18%
2018/04/20	2	7.99	0	0.00	7.98	2	1,107	0.18%
2018/04/18	0	0.00	10	7.89	7.91	-10	1,106	-0.90%
2018/04/16	2	8.24	0	0.00	8.10	2	1,099	0.18%
2018/04/09	0	0.00	1	8.60	8.55	-1	1,159	-0.09%
2018/03/31	0	0.00	5	8.55	8.55	-5	1,135	-0.44%
2018/03/22	1	8.80	0	0.00	8.79	1	1,121	0.09%
2018/03/21	0	0.00	10	8.91	8.79	-10	1,087	-0.92%
2018/03/20	10	9.34	0	0.00	9.03	10	1,049	0.95%
2018/03/19	1	8.34	2	8.94	8.94	-1	906	-0.11%
2018/03/08	5	8.51	3	8.46	8.42	2	659	0.30%
2018/03/07	8	8.45	0	0.00	8.32	8	648	1.23%
2018/02/23	2	8.25	2	8.25	8.13	0	547	0.00%
2018/01/04	0	0.00	2	8.21	8.27	-2	503	-0.40%