新美齊 (2442)-兆豐-高雄券商分點個股進出

台股 » 個股 » 新美齊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新美齊

(2442)

可現股當沖

股價
29.85
漲跌
▲0.25
漲幅
+0.84%
成交量
4,277張
產業
上市營建類股
152人加入追蹤

立即追蹤
本地時間:14:30

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

新美齊 (2442)籌碼相關－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	29.40	1	29.75	29.60	0	2,440	0.00%
2024/04/23	4	28.20	4	28.35	29.15	0	2,325	0.00%
2024/04/18	0	0.00	1.3	27.66	28.50	-1.3	2,054	-0.06%
2024/04/17	0	0.00	0.1	26.60	26.60	-0.1	2,018	0.00%
2024/04/15	0	0.00	3	27.20	27.20	-3	1,977	-0.15%
2024/04/02	0.3	27.25	0	0.00	27.25	0.3	2,010	0.01%
2024/04/01	0.2	27.20	0	0.00	27.10	0.2	2,028	0.01%
2024/03/28	0.2	27.00	0	0.00	26.80	0.2	2,110	0.01%
2024/03/21	0.2	26.50	0	0.00	26.35	0.2	2,182	0.01%
2024/03/15	0.1	27.25	0	0.00	27.30	0.1	2,171	0.00%
2024/03/13	1	27.40	0	0.00	27.90	1	2,138	0.05%
2024/03/12	1	28.90	0	0.00	29.20	1	2,078	0.05%
2024/03/04	0.1	26.50	0	0.00	26.60	0.1	2,055	0.00%
2024/02/26	0	0.00	16	26.05	26.65	-16	2,189	-0.73%
2024/02/23	0.1	26.20	0	0.00	26.10	0.1	2,351	0.00%
2024/02/21	0.1	26.35	0	0.00	26.10	0.1	2,388	0.00%
2024/02/20	0.2	26.40	0	0.00	26.45	0.2	2,389	0.01%
2024/02/19	0.1	26.75	0	0.00	26.90	0.1	2,398	0.00%
2024/02/16	0.2	26.55	0	0.00	26.40	0.2	2,390	0.01%
2024/02/15	0.2	26.80	0	0.00	26.75	0.2	2,363	0.01%
2024/02/02	18.1	26.15	0	0.00	25.95	18.1	2,323	0.78%
2024/02/01	0.2	27.20	0	0.00	27.20	0.2	2,252	0.01%
2024/01/29	3	25.07	0	0.00	25.20	3	2,129	0.14%
2024/01/05	0	0.00	0.1	25.60	25.55	-0.1	1,994	0.00%
2024/01/04	0	0.00	1	24.85	25.00	-1	1,984	-0.05%
2024/01/02	1	25.25	2	25.30	25.15	-1	2,333	-0.04%
2023/12/14	0	0.00	0.1	23.30	23.45	-0.1	2,340	0.00%
2023/12/11	1	22.80	0	0.00	23.25	1	2,322	0.04%
2023/12/04	1	23.20	0	0.00	23.40	1	2,257	0.04%
2023/11/30	0	0.00	2	23.15	23.60	-2	2,243	-0.09%
2023/11/29	1	25.30	1	25.00	23.45	0	2,246	0.00%
2023/11/28	1	24.00	7	24.75	25.05	-6	2,119	-0.28%
2023/11/24	3	23.33	0	0.00	22.90	3	1,981	0.15%
2023/11/22	11	22.95	11	22.91	22.95	0	1,846	0.00%
2023/11/21	2	21.63	0.1	21.50	21.60	1.9	1,672	0.11%
2023/11/17	3	20.80	0	0.00	20.85	3	1,629	0.18%
2023/10/13	0	0.00	3	20.40	20.45	-3	1,847	-0.16%
2023/10/12	0	0.00	1	20.15	20.40	-1	1,834	-0.05%
2023/10/11	50	19.60	186	19.48	19.75	-136	1,811	-7.51%	大賣/鉅額交易
2023/10/06	141	21.76	2	22.00	20.10	139	1,756	7.91%	大買/鉅額交易
2023/10/05	2	20.65	8	22.15	22.30	-6	1,462	-0.41%
2023/10/04	0	0.00	7	19.95	20.30	-7	1,334	-0.52%
2023/10/03	0	0.00	55	19.78	19.85	-55	1,287	-4.27%
2023/10/02	55	19.65	1	19.45	19.75	54	1,228	4.39%
2023/09/28	0	0.00	1	19.50	19.25	-1	1,194	-0.08%
2023/09/27	1	19.00	0.1	19.30	19.35	0.9	1,169	0.08%
2023/09/22	1	18.30	0	0.00	18.40	1	1,144	0.09%
2023/08/25	2	18.95	0	0.00	18.85	2	1,700	0.12%
2023/08/18	2	19.35	5	19.00	19.00	-3	2,318	-0.13%
2023/08/17	0	0.00	1	18.95	19.20	-1	2,828	-0.04%
2023/08/16	1	19.25	6	18.75	19.20	-5	3,178	-0.16%
2023/08/08	0	0.00	4	18.35	18.35	-4	3,381	-0.12%
2023/08/02	0	0.00	4	18.43	18.25	-4	3,361	-0.12%
2023/08/01	0	0.00	2	18.25	18.20	-2	3,344	-0.06%
2023/07/31	8	17.95	0	0.00	18.15	8	3,367	0.24%
2023/07/26	0	0.00	4	17.45	17.30	-4	3,356	-0.12%
2023/07/18	2	17.18	0	0.00	17.05	2	3,415	0.06%
2023/07/12	0	0.00	5	17.60	17.55	-5	3,425	-0.15%
2023/07/07	2	17.60	0	0.00	17.70	2	3,514	0.06%
2023/07/03	0	0.00	2	18.25	18.30	-2	3,626	-0.06%
2023/06/16	6	18.41	1	18.15	18.15	5	3,669	0.14%
2023/06/15	0	0.00	2	18.35	18.50	-2	3,650	-0.05%
2023/06/13	0	0.00	0.1	18.35	18.25	-0.1	3,690	0.00%
2023/06/08	0	0.00	2	18.90	18.75	-2	3,564	-0.06%
2023/06/06	0.1	18.40	2	18.50	18.40	-1.9	3,480	-0.05%
2023/06/05	1	18.25	18	18.28	18.35	-17	3,440	-0.49%
2023/05/30	0	0.00	4	17.75	17.65	-4	3,361	-0.12%
2023/05/29	7	17.77	1	17.75	17.75	6	3,320	0.18%
2023/05/26	5	17.85	0	0.00	17.30	5	3,227	0.15%
2023/05/25	2.1	17.70	2	17.70	17.60	0.1	3,120	0.00%
2023/05/24	4	18.35	7	18.43	18.00	-3	3,007	-0.10%
2023/05/23	32	19.91	22	19.35	18.70	10	2,717	0.37%
2023/05/22	13	19.97	8.1	19.59	20.05	4.9	2,161	0.23%
2023/05/19	9	18.21	4	17.90	18.25	5	1,784	0.28%
2023/05/18	0	0.00	1	16.50	16.60	-1	1,577	-0.06%
2023/05/17	1	16.50	0	0.00	16.55	1	1,544	0.06%
2023/04/20	4	16.15	0	0.00	16.15	4	1,225	0.33%
2023/04/10	0	16.65	0	0.00	16.90	0	997	0.00%
2023/04/07	2	16.65	0	0.00	16.65	2	965	0.21%
2023/04/06	0	0.00	1	15.55	16.40	-1	922	-0.11%
2023/03/31	0	15.00	1	15.20	15.45	-1	855	-0.12%
2023/03/16	0	0.00	1	14.35	14.15	-1	668	-0.15%
2023/01/30	0	0.00	68	13.10	13.05	-68	600	-11.33%
2023/01/04	0	0.00	1	13.25	13.40	-1	580	-0.17%
2022/12/30	0.6	13.25	8	13.05	13.25	-7.4	584	-1.27%
2022/12/21	5	13.00	0	0.00	13.00	5	599	0.83%
2022/12/16	3	13.30	0	0.00	13.40	3	592	0.51%
2022/12/05	1	13.75	10	13.75	13.75	-9	540	-1.66%
2022/11/29	1	13.20	0	0.00	13.10	1	453	0.22%
2022/11/28	5	13.10	10	13.10	13.10	-5	437	-1.14%
2022/11/25	0	0.00	2	12.75	12.70	-2	408	-0.49%
2022/11/15	0	0.00	0.5	12.30	12.25	-0.5	406	-0.13%
2022/11/08	0	0.00	0	12.40	12.20	0	416	-0.01%
2022/10/21	0	0.00	3	12.05	12.05	-3	441	-0.68%
2022/09/27	0	0.00	3	12.55	12.70	-3	437	-0.69%
2022/09/21	2	12.85	2	13.05	12.80	0	465	0.00%
2022/09/08	2	12.35	0	0.00	12.30	2	461	0.43%
2022/09/01	2	12.20	0	0.00	12.15	2	577	0.35%
2022/08/30	0	0.00	2	12.45	12.45	-2	585	-0.34%
2022/08/26	0	0.00	2	13.15	13.10	-2	579	-0.34%
2022/08/24	10	12.95	0	0.00	12.95	10	555	1.80%
2022/08/19	3	12.90	0	0.00	12.90	3	562	0.53%
2022/08/16	0	0.00	2	12.80	12.95	-2	572	-0.35%
2022/08/05	0	0.00	3	11.65	11.70	-3	636	-0.47%
2022/08/04	3	11.50	0	0.00	11.45	3	698	0.43%
2022/08/03	3	11.55	1.1	11.54	11.55	1.9	730	0.26%
2022/07/29	0	0.00	2	11.40	11.55	-2	796	-0.25%
2022/07/12	0	0.00	2	10.85	10.85	-2	1,148	-0.17%
2022/07/06	3	11.30	0	0.00	11.20	3	1,833	0.16%
2022/07/04	0	0.00	8	11.39	11.45	-8	1,841	-0.43%
2022/06/21	0	0.00	8	12.51	12.70	-8	1,944	-0.41%
2022/06/20	0	0.00	1	12.40	12.30	-1	1,953	-0.05%
2022/06/13	3	12.90	0	0.00	12.95	3	1,960	0.15%
2022/06/10	6	13.28	3	13.60	13.15	3	1,961	0.15%
2022/06/09	5	13.07	0	0.00	13.05	5	1,881	0.27%
2022/05/30	3	13.05	0	0.00	13.10	3	1,972	0.15%
2022/05/25	0	0.00	1	13.05	13.05	-1	2,050	-0.05%
2022/05/20	0	0.00	2	12.85	13.05	-2	2,140	-0.09%
2022/05/19	2	12.55	0	0.00	12.65	2	2,146	0.09%
2022/05/18	2	12.70	0	0.00	12.80	2	2,191	0.09%
2022/05/11	1	13.45	0	0.00	13.25	1	2,275	0.04%
2022/04/29	0	0.00	3	13.80	13.70	-3	2,397	-0.13%
2022/04/28	1	13.75	2	13.70	13.75	-1	2,421	-0.04%
2022/04/25	5	13.45	1	13.50	13.45	4	2,454	0.16%
2022/04/20	11	14.11	11	13.90	13.90	0	2,447	0.00%
2022/04/19	3	13.40	3	13.55	13.60	0	2,336	0.00%
2022/04/14	16	14.14	5	13.70	13.50	11	2,352	0.47%
2022/04/01	0	13.75	0	0.00	13.75	0	2,536	0.00%
2022/03/30	0	0.00	5	13.70	13.65	-5	3,665	-0.14%
2022/03/28	0	0.00	1	13.75	13.75	-1	3,694	-0.03%
2022/03/24	5	13.70	0	0.00	13.70	5	3,726	0.13%
2022/03/17	0	0.00	1	13.20	13.20	-1	4,204	-0.02%
2022/03/11	1	13.40	0	0.00	13.35	1	5,455	0.02%
2022/02/22	0	0.00	1	13.60	13.80	-1	5,575	-0.02%
2022/02/21	0	0.00	2	13.70	13.80	-2	5,544	-0.04%
2022/02/17	0	0.00	3	14.00	13.60	-3	5,508	-0.05%
2022/02/15	0	0.00	0.1	13.50	13.45	-0.1	5,392	0.00%
2022/02/14	0	0.00	6	13.28	13.30	-6	5,371	-0.11%
2022/02/11	0	0.00	4	13.45	13.40	-4	5,399	-0.07%
2022/02/09	3	13.45	0	0.00	13.50	3	5,374	0.06%
2022/01/24	15	12.52	2	12.45	12.45	13	5,379	0.24%
2022/01/21	50	12.74	0	0.00	12.40	50	5,374	0.93%
2022/01/20	0	0.00	1	12.70	12.65	-1	5,365	-0.02%
2022/01/19	0	0.00	3	12.50	12.45	-3	5,359	-0.06%
2022/01/18	0	0.00	10	12.60	12.60	-10	5,362	-0.19%
2022/01/14	15	12.00	0	0.00	11.95	15	5,333	0.28%
2022/01/13	1	12.25	0	0.00	12.25	1	5,345	0.02%
2022/01/12	6	12.33	0	0.00	12.25	6	5,356	0.11%
2022/01/11	1	12.45	0	0.00	12.35	1	5,348	0.02%
2022/01/07	2	12.80	0	0.00	12.75	2	5,319	0.04%
2022/01/05	2	13.10	0	0.00	13.10	2	5,345	0.04%
2021/12/30	0	0.00	1	13.70	13.60	-1	5,316	-0.02%
2021/12/29	4	13.80	0	0.00	13.90	4	5,248	0.08%
2021/12/28	2	14.15	2	14.15	13.90	0	5,230	0.00%
2021/12/27	3	13.82	3	14.50	14.50	0	4,821	0.00%
2021/12/23	0	0.00	1	13.25	13.30	-1	3,794	-0.03%
2021/12/22	0.9	13.15	0	0.00	13.05	0.9	3,830	0.02%
2021/12/20	0	0.00	0	13.10	13.05	0	4,022	0.00%
2021/12/14	0	0.00	1	13.45	13.50	-1	3,896	-0.03%
2021/12/13	0	0.00	47	13.52	13.90	-47	3,823	-1.23%
2021/12/10	5.1	13.40	2.1	13.39	13.50	3	3,625	0.08%
2021/12/09	44	13.20	0	0.00	13.15	44	3,620	1.22%
2021/12/08	2	13.00	17	13.02	13.30	-15	3,532	-0.42%
2021/12/07	6	13.32	7	13.21	13.00	-1	3,342	-0.03%
2021/12/06	0	0.00	105	12.50	12.50	-105	2,542	-4.13%	大賣/鉅額交易
2021/12/01	47	11.35	0	0.00	11.35	47	2,361	1.99%
2021/11/29	55	11.21	0	0.00	11.35	55	2,435	2.26%
2021/11/25	0	0.00	4	11.75	11.70	-4	2,452	-0.16%
2021/11/15	0	0.00	10	11.65	11.65	-10	2,786	-0.36%
2021/11/12	0	0.00	5	11.80	11.75	-5	2,848	-0.18%
2021/11/10	0	0.00	21	11.88	11.90	-21	3,065	-0.69%
2021/11/09	5	11.25	5	11.35	11.40	0	3,022	0.00%
2021/11/08	10	11.45	0	0.00	11.30	10	3,026	0.33%
2021/11/05	15	11.72	0	0.00	11.80	15	3,055	0.49%
2021/11/04	9	11.85	0	0.00	11.80	9	3,026	0.30%
2021/11/03	2	11.93	0	0.00	11.95	2	3,049	0.07%
2021/11/01	3	11.70	6	12.08	11.90	-3	3,026	-0.10%
2021/10/21	3	11.35	3	11.50	11.45	0	3,072	0.00%
2021/10/20	10	11.23	0	0.00	11.15	10	3,202	0.31%
2021/10/19	4	11.25	0	0.00	11.35	4	3,307	0.12%
2021/10/18	0	0.00	1	11.30	11.30	-1	3,310	-0.03%
2021/10/15	0	0.00	2	11.25	11.15	-2	3,365	-0.06%
2021/10/14	4	11.15	0	0.00	11.10	4	3,361	0.12%
2021/10/13	1	11.55	0	0.00	11.30	1	3,330	0.03%
2021/10/12	1	11.85	0	0.00	11.85	1	3,271	0.03%
2021/10/08	0	0.00	1	12.20	12.25	-1	3,256	-0.03%
2021/10/07	1	12.35	0	0.00	12.45	1	3,218	0.03%
2021/10/05	4	12.55	0	0.00	12.10	4	3,152	0.13%
2021/10/04	0	0.00	2	12.10	12.20	-2	3,049	-0.07%
2021/10/01	1	12.20	7	11.86	11.80	-6	2,977	-0.20%
2021/09/30	6	12.53	15	12.48	12.40	-9	2,924	-0.31%
2021/09/29	6	12.32	8.2	12.46	12.50	-2.2	2,866	-0.08%
2021/09/28	4.2	12.42	16	12.40	12.50	-11.8	2,822	-0.42%
2021/09/27	1	12.20	5	11.80	12.30	-4	2,772	-0.15%
2021/09/24	5	11.85	1	11.70	11.75	4	2,603	0.15%
2021/09/23	5	11.25	0	0.00	11.30	5	2,557	0.20%
2021/09/16	1	11.50	0	0.00	11.45	1	2,523	0.04%
2021/09/14	0	0.00	2	11.90	12.00	-2	2,439	-0.08%
2021/09/13	1	11.65	2	11.60	11.80	-1	2,356	-0.04%
2021/09/10	0	0.00	1	11.30	11.40	-1	2,267	-0.04%
2021/09/09	1	11.15	2	11.08	11.25	-1	2,262	-0.04%
2021/09/08	1	11.10	3	11.15	11.00	-2	2,257	-0.09%
2021/09/07	14	11.26	10	11.25	11.25	4	2,242	0.18%
2021/09/06	7	11.44	3	11.50	11.40	4	2,234	0.18%
2021/09/03	0	0.00	14	11.54	11.60	-14	2,219	-0.63%
2021/09/02	11	11.47	0	0.00	11.35	11	2,186	0.50%
2021/09/01	6	11.50	6	11.67	11.65	0	2,132	0.00%
2021/08/31	3	11.43	2	11.45	11.50	1	2,097	0.05%
2021/08/30	2	11.50	11	11.53	11.50	-9	2,091	-0.43%
2021/08/27	6	11.19	1	11.15	11.20	5	2,041	0.24%
2021/08/26	15	11.22	21	11.24	11.25	-6	2,042	-0.29%
2021/08/25	6	11.13	0	0.00	11.15	6	1,951	0.31%
2021/08/24	15	11.21	22	11.19	11.20	-7	1,945	-0.36%
2021/08/23	17	11.00	18	10.88	11.05	-1	1,810	-0.06%
2021/08/20	9.4	11.18	0	0.00	10.80	9.4	1,804	0.52%
2021/08/19	14.2	11.50	11.1	11.55	11.35	3.1	1,750	0.18%
2021/08/18	1	11.55	11	11.46	11.60	-10	1,693	-0.59%
2021/08/17	18	11.30	5	11.30	11.15	13	1,620	0.80%
2021/08/16	9	11.37	25	11.51	11.70	-16	1,535	-1.04%
2021/08/13	5	11.00	0	0.00	10.95	5	1,403	0.36%
2021/08/12	2.1	10.97	0	0.00	11.05	2.1	1,395	0.15%
2021/08/11	7	11.15	19	11.20	11.05	-12	1,390	-0.86%
2021/08/10	12	10.69	0	0.00	10.70	12	1,339	0.90%
2021/08/09	1	10.75	7	10.86	10.85	-6	1,367	-0.44%
2021/08/06	4	10.93	0	0.00	10.95	4	1,343	0.30%
2021/08/05	2	11.00	3	11.17	11.00	-1	1,366	-0.07%
2021/08/04	0	0.00	3	11.05	10.95	-3	1,419	-0.21%
2021/08/03	3	10.77	1	10.95	10.90	2	1,449	0.14%
2021/07/30	3	10.90	2	11.00	10.95	1	1,463	0.07%
2021/07/29	6	10.60	1	10.70	10.75	5	1,459	0.34%
2021/07/28	1	10.35	0	0.00	10.50	1	1,469	0.07%
2021/07/27	2	10.95	3	10.95	10.75	-1	1,474	-0.07%
2021/07/26	5	11.75	4	11.44	11.35	1	1,380	0.07%
2021/07/23	8	11.22	5	11.38	11.40	3	1,395	0.21%
2021/07/21	0	0.00	3	10.60	10.35	-3	1,406	-0.21%
2021/07/20	0	0.00	3	10.35	10.35	-3	1,355	-0.22%
2021/07/19	0	0.00	5	10.15	10.20	-5	1,407	-0.36%
2021/07/02	3	10.00	0	0.00	10.00	3	2,287	0.13%
2021/07/01	5	9.90	0	0.00	9.93	5	2,311	0.22%
2021/06/08	0	0.00	160	9.98	10.00	-160	2,496	-6.41%	大賣/鉅額交易
2021/06/03	0	0.00	2	10.40	10.35	-2	2,488	-0.08%
2021/05/28	160	10.25	0	0.00	10.20	160	2,514	6.36%	大買/鉅額交易
2021/05/19	0	0.00	20	10.00	10.10	-20	2,571	-0.78%
2021/05/18	0	0.00	30	9.87	9.89	-30	2,588	-1.16%
2021/05/14	7	10.10	53	10.01	9.97	-46	2,552	-1.80%
2021/05/13	3	10.05	0	0.00	10.10	3	2,610	0.11%
2021/05/12	35	10.45	3	11.13	10.30	32	2,595	1.23%
2021/05/11	0	0.00	15	11.42	11.10	-15	2,544	-0.59%
2021/05/10	20	11.58	0	0.00	11.45	20	2,515	0.80%
2021/05/07	15	11.46	0	0.00	11.45	15	2,508	0.60%
2021/05/05	0	0.00	20	11.35	11.35	-20	2,480	-0.81%
2021/05/04	0	0.00	10	11.00	11.00	-10	2,460	-0.41%
2021/04/29	11	11.91	10	12.05	11.90	1	2,391	0.04%
2021/04/28	0	0.00	7	11.94	11.95	-7	2,214	-0.32%
2021/04/27	12	11.79	10	11.90	11.80	2	2,167	0.09%
2021/04/26	24	11.78	0	0.00	11.70	24	2,085	1.15%
2021/04/23	17	11.76	11	11.88	11.85	6	2,081	0.29%
2021/04/22	43	12.04	13	12.07	11.70	30	2,048	1.46%
2021/04/21	34	11.88	0	0.00	11.80	34	1,783	1.91%
2021/04/20	1	12.05	31	12.19	12.25	-30	1,492	-2.01%
2021/04/19	5	11.10	10	11.10	11.15	-5	1,384	-0.36%
2021/04/16	0	0.00	23	10.84	10.95	-23	1,346	-1.71%
2021/04/15	1	10.45	20	10.45	10.65	-19	1,335	-1.42%
2021/04/13	2	10.50	0	0.00	10.40	2	1,370	0.15%
2021/04/12	30	10.60	5	10.60	10.60	25	1,362	1.84%
2021/04/09	10	10.90	10	11.05	10.90	0	1,359	0.00%
2021/04/08	0	0.00	15	10.82	10.95	-15	1,405	-1.07%
2021/04/07	31	10.75	20	10.90	10.75	11	1,828	0.60%
2021/04/01	10	10.65	0	0.00	10.70	10	1,863	0.54%
2021/03/31	20	10.75	5	10.85	10.75	15	2,168	0.69%
2021/03/29	15	10.82	10	10.90	10.85	5	2,181	0.23%
2021/03/25	5	10.70	0	0.00	10.55	5	2,229	0.22%
2021/03/22	5	10.65	0	0.00	10.75	5	2,331	0.21%
2021/03/16	0	0.00	2	10.45	10.45	-2	2,559	-0.08%
2021/03/10	0	0.00	1	10.30	10.30	-1	2,660	-0.04%
2021/03/08	0	0.00	2	10.55	10.50	-2	2,906	-0.07%
2021/03/04	0	0.00	5	10.20	10.30	-5	2,969	-0.17%
2021/03/03	0	0.00	5	10.20	10.15	-5	3,048	-0.16%
2021/02/26	2	10.10	0	0.00	10.10	2	3,278	0.06%
2021/02/25	0	0.00	2	10.30	10.25	-2	3,281	-0.06%
2021/02/24	0	0.00	10	10.25	10.05	-10	3,249	-0.31%
2021/02/23	0	0.00	10	10.15	10.10	-10	3,264	-0.31%
2021/02/22	5	10.05	0	0.00	10.05	5	3,284	0.15%
2021/02/19	0	0.00	2	10.15	10.05	-2	3,302	-0.06%
2021/02/18	0	0.00	2	10.05	10.10	-2	3,299	-0.06%
2021/02/17	5	9.93	7	9.98	9.97	-2	3,287	-0.06%
2021/02/05	0	0.00	6	10.00	9.99	-6	3,335	-0.18%
2021/02/04	25	10.16	11	10.28	9.99	14	3,344	0.42%
2021/02/03	0.3	10.05	4	9.88	10.10	-3.7	3,262	-0.11%
2021/02/02	2.7	9.51	9	9.50	9.56	-6.3	3,253	-0.19%
2021/02/01	3	9.28	2	9.15	9.16	1	3,249	0.03%
2021/01/29	0	0.00	2	9.43	9.35	-2	3,254	-0.06%
2021/01/28	5	9.42	0	0.00	9.43	5	3,265	0.15%
2021/01/27	0	0.00	1	9.55	9.48	-1	3,293	-0.03%
2021/01/25	5	9.51	5	9.54	9.64	0	3,289	0.00%
2021/01/21	5	9.80	0	0.00	9.50	5	3,282	0.15%
2021/01/20	0	0.00	5	9.95	9.71	-5	3,261	-0.15%
2021/01/18	0	0.00	15	9.99	10.05	-15	3,259	-0.46%
2021/01/15	5	10.05	0	0.00	9.88	5	3,244	0.15%
2021/01/14	4	10.58	0	0.00	10.30	4	3,213	0.12%
2021/01/13	5	10.55	5	10.65	10.55	0	3,201	0.00%
2021/01/12	2	10.90	0	0.00	10.50	2	3,191	0.06%
2021/01/11	0	0.00	5	11.15	11.10	-5	3,150	-0.16%
2021/01/08	0	0.00	3	11.05	11.05	-3	3,146	-0.10%
2021/01/07	13	11.08	0	0.00	11.00	13	3,173	0.41%
2021/01/06	5	11.25	0	0.00	11.10	5	3,149	0.16%
2021/01/05	5	11.25	5	11.35	11.30	0	3,112	0.00%
2021/01/04	8	11.36	3	11.52	11.30	5	3,102	0.16%
2020/12/31	20	11.66	0	0.00	11.50	20	3,095	0.65%
2020/12/30	3	12.02	8	12.08	12.05	-5	3,035	-0.17%
2020/12/29	6	11.42	3	11.60	11.40	3	2,633	0.12%
2020/12/28	5	11.35	76	11.39	11.45	-71	2,632	-2.70%
2020/12/25	33	11.41	5	11.46	11.35	28	2,659	1.05%
2020/12/24	1.6	11.11	0	0.00	11.10	1.6	2,440	0.07%
2020/12/23	66	11.15	0	0.00	11.10	66	2,440	2.70%
2020/12/21	7	11.10	0	0.00	11.05	7	2,464	0.28%
2020/12/16	0	0.00	9.6	11.62	11.55	-9.6	2,571	-0.37%
2020/12/15	19.6	11.59	6	11.50	11.65	13.6	2,627	0.52%
2020/12/11	5	11.20	0	0.00	11.20	5	2,452	0.20%
2020/12/10	2	11.15	3	11.25	11.10	-1	2,440	-0.04%
2020/12/08	1	11.15	3	11.10	11.00	-2	2,378	-0.08%
2020/12/04	8	11.87	0	0.00	11.75	8	2,329	0.34%
2020/12/03	3	11.98	6.4	12.18	11.90	-3.4	2,289	-0.15%
2020/12/02	8.4	12.29	4	12.34	12.30	4.4	2,235	0.20%
2020/12/01	3	11.85	0.1	11.70	11.70	2.9	2,042	0.14%
2020/11/30	8	12.18	2	12.15	12.05	6	2,013	0.30%
2020/11/27	1	12.05	3	11.75	11.95	-2	2,015	-0.10%
2020/11/26	5	11.55	0	0.00	11.45	5	1,972	0.25%
2020/11/25	8	11.11	13	11.45	11.75	-5	1,912	-0.26%
2020/11/24	0.1	10.80	0	0.00	10.70	0.1	1,767	0.01%
2020/11/23	3	10.90	0	0.00	10.70	3	1,808	0.17%
2020/11/10	0	0.00	6	10.85	10.95	-6	1,769	-0.34%
2020/11/09	0	0.00	2	10.85	10.80	-2	1,744	-0.11%
2020/11/05	0	0.00	50	10.75	10.80	-50	1,733	-2.88%
2020/11/04	3	10.85	3	11.05	10.75	0	1,720	0.00%
2020/10/29	3	10.15	0	0.00	10.20	3	1,642	0.18%
2020/10/27	0	0.00	6	10.70	10.55	-6	1,618	-0.37%
2020/10/26	0	0.00	2	10.60	10.70	-2	1,600	-0.12%
2020/10/21	1	10.10	0	0.00	10.25	1	1,585	0.06%
2020/10/15	50	10.40	1.6	10.31	10.15	48.4	1,588	3.05%
2020/10/14	2.6	10.18	0	0.00	10.30	2.6	1,573	0.16%
2020/10/12	5	10.15	0	0.00	10.00	5	1,569	0.32%
2020/10/07	2	10.30	0	0.00	10.40	2	1,564	0.13%
2020/09/30	10	10.15	10	10.05	10.10	0	1,532	0.00%
2020/09/28	1	10.15	0	0.00	10.00	1	1,563	0.06%
2020/09/25	3	10.06	2	10.05	10.00	1	1,570	0.06%
2020/09/24	0	0.00	5	10.30	10.30	-5	1,551	-0.32%
2020/09/23	1	11.00	3	11.00	10.50	-2	1,587	-0.13%
2020/09/21	0	0.00	1.6	11.43	11.35	-1.6	1,516	-0.10%
2020/09/18	1.6	11.25	0	0.00	11.35	1.6	1,454	0.11%
2020/09/16	0	0.00	204	11.12	10.90	-204	1,364	-14.95%	大賣/鉅額交易
2020/09/15	2.4	11.01	1	11.00	11.10	1.4	1,322	0.10%
2020/09/14	3	10.91	7	10.94	10.60	-4	1,269	-0.31%
2020/09/11	9	10.24	6	10.12	10.15	3	1,202	0.25%
2020/09/10	5	10.13	0	0.00	10.20	5	1,162	0.43%
2020/09/09	8	10.08	204	10.35	10.35	-196	1,089	-17.99%	大賣/鉅額交易
2020/09/07	0	0.00	40	9.77	9.63	-40	964	-4.15%
2020/08/24	1	9.61	0	0.00	9.50	1	1,065	0.09%
2020/08/21	0.6	9.44	20	8.99	9.49	-19.4	1,027	-1.89%
2020/08/19	0	0.00	1.5	8.99	9.02	-1.5	993	-0.15%
2020/08/18	1.5	8.90	1	8.88	8.95	0.5	979	0.05%
2020/08/06	1	8.42	5	8.34	8.40	-4	1,112	-0.36%
2020/07/28	0	0.00	35	8.15	8.12	-35	1,173	-2.98%
2020/07/22	0	0.00	5	8.44	8.43	-5	1,207	-0.41%
2020/07/21	0	0.00	15	8.47	8.41	-15	1,223	-1.23%
2020/07/20	0	0.00	5	8.37	8.43	-5	1,229	-0.41%
2020/07/15	0	0.00	15	8.41	8.42	-15	1,373	-1.09%
2020/07/09	5	8.58	2	8.54	8.47	3	1,389	0.22%
2020/07/08	0	0.00	11	8.48	8.53	-11	1,391	-0.79%
2020/07/07	0	0.00	8	8.48	8.45	-8	1,374	-0.58%
2020/07/06	2	8.47	0	0.00	8.49	2	1,370	0.15%
2020/07/03	1	8.32	0	0.00	8.35	1	1,376	0.07%
2020/07/02	1	8.35	0	0.00	8.33	1	1,382	0.07%
2020/07/01	3	8.31	0	0.00	8.32	3	1,330	0.23%
2020/06/30	17	8.34	0	0.00	8.30	17	1,338	1.27%
2020/06/29	16	8.35	3.4	8.30	8.39	12.6	1,344	0.94%
2020/06/24	3.4	8.35	0	0.00	8.40	3.4	1,346	0.25%
2020/05/22	2	7.68	0	0.00	7.64	2	1,516	0.13%
2020/05/20	0	0.00	1	7.75	7.70	-1	1,508	-0.07%
2020/05/08	57	8.03	0	0.00	8.03	57	1,313	4.34%
2020/05/07	1	8.03	0	0.00	8.07	1	1,309	0.08%
2020/04/30	1	8.16	0	0.00	8.20	1	1,281	0.08%
2020/04/29	5	8.12	0	0.00	8.10	5	1,285	0.39%
2020/04/22	0	0.00	1	7.90	7.84	-1	1,247	-0.08%
2020/04/21	7	8.26	4	8.36	8.12	3	1,213	0.25%
2020/04/17	1	7.16	0	0.00	7.14	1	1,097	0.09%
2020/04/14	0	0.00	2	6.94	7.03	-2	1,085	-0.18%
2020/04/13	0	0.00	1	6.88	6.85	-1	1,080	-0.09%
2020/04/10	0	0.00	2	6.99	6.99	-2	1,086	-0.18%
2020/04/06	0	0.00	1	6.41	6.55	-1	1,052	-0.10%
2020/03/24	0	0.00	75	6.03	6.03	-75	1,002	-7.48%
2020/03/20	1	5.68	0	0.00	5.77	1	997	0.10%
2020/03/19	141	5.32	0	0.00	5.27	141	962	14.65%	大買/鉅額交易
2020/03/18	1	5.85	0	0.00	5.85	1	927	0.11%
2020/03/13	1	6.92	0	0.00	7.15	1	871	0.11%
2020/03/12	2	7.69	0	0.00	7.68	2	794	0.25%
2020/03/10	1	8.42	0	0.00	8.53	1	703	0.14%
2020/03/02	88	9.00	5	9.16	9.15	83	657	12.63%
2020/02/27	1	9.31	0	0.00	9.32	1	672	0.15%
2020/02/26	1	9.58	0	0.00	9.56	1	681	0.15%
2020/02/25	2	9.60	0	0.00	9.65	2	809	0.25%
2020/02/21	0	0.00	2	9.85	9.87	-2	805	-0.25%
2020/02/05	2	9.66	0	0.00	9.63	2	937	0.21%
2020/01/30	92	10.10	0	0.00	9.86	92	944	9.74%
2020/01/07	1	10.75	0	0.00	10.75	1	1,087	0.09%
2020/01/06	1	10.75	0	0.00	10.80	1	1,140	0.09%
2020/01/03	100	11.15	0	0.00	11.05	100	1,135	8.81%
2019/12/18	0	0.00	1	11.10	11.15	-1	1,372	-0.07%
2019/12/13	100	11.15	0	0.00	10.95	100	1,404	7.12%
2019/12/12	0	0.00	3	11.10	11.10	-3	1,469	-0.20%
2019/11/29	1	10.55	0	0.00	10.55	1	1,549	0.06%
2019/11/22	1	11.20	101	11.45	11.25	-100	1,623	-6.16%	大賣/
2019/11/14	0	0.00	1	10.35	10.30	-1	1,634	-0.06%
2019/11/13	100	10.85	0	0.00	10.85	100	1,600	6.25%
2019/11/12	2	10.95	0	0.00	10.90	2	1,621	0.12%
2019/11/04	1	11.15	0	0.00	11.15	1	1,792	0.06%
2019/10/31	1	11.20	0	0.00	11.20	1	1,877	0.05%
2019/10/28	1	11.40	0	0.00	11.40	1	2,075	0.05%
2019/10/16	2	11.38	0	0.00	11.35	2	3,245	0.06%
2019/10/15	1	11.30	0	0.00	11.30	1	3,319	0.03%
2019/10/14	0	0.00	1	11.95	11.75	-1	3,335	-0.03%
2019/09/25	1	12.65	0	0.00	12.55	1	3,878	0.03%
2019/09/20	0	0.00	1	12.45	12.45	-1	3,841	-0.03%
2019/09/18	0	0.00	0.2	12.55	12.55	-0.2	3,849	-0.01%
2019/09/17	0	0.00	1	12.50	12.45	-1	3,839	-0.03%
2019/09/10	1	12.25	0	0.00	12.25	1	3,877	0.03%
2019/09/06	0	0.00	22.1	12.25	12.20	-22.1	3,852	-0.57%
2019/09/05	0	0.00	2	12.25	12.25	-2	3,866	-0.05%
2019/08/30	1	12.10	0	0.00	12.05	1	3,972	0.03%
2019/08/29	1	12.15	0	0.00	12.10	1	3,932	0.03%
2019/08/26	1	12.10	0	0.00	12.05	1	3,987	0.03%
2019/08/20	2	13.10	5	13.06	13.00	-3	3,984	-0.08%
2019/08/16	3	13.13	0	0.00	13.15	3	3,962	0.08%
2019/08/15	2	13.10	0	0.00	13.10	2	4,001	0.05%
2019/08/14	0	0.00	72	13.49	13.40	-72	4,003	-1.80%
2019/08/13	5	13.34	2	13.35	13.35	3	3,976	0.08%
2019/08/12	1	13.05	0	0.00	13.05	1	3,981	0.03%
2019/08/08	1	13.20	0	0.00	13.20	1	4,008	0.02%
2019/08/07	1	13.35	2	13.25	13.10	-1	4,091	-0.02%
2019/08/06	1	12.80	4	12.76	12.95	-3	4,111	-0.07%
2019/08/05	3	13.17	0	0.00	13.05	3	4,131	0.07%
2019/08/02	0	0.00	2	13.30	13.30	-2	4,158	-0.05%
2019/08/01	70	13.25	0	0.00	13.60	70	4,158	1.68%
2019/07/31	0	0.00	2	13.33	13.35	-2	4,112	-0.05%
2019/07/30	4	13.34	1	13.45	13.25	3	4,125	0.07%
2019/07/29	1	13.20	3	13.30	13.35	-2	4,127	-0.05%
2019/07/26	4	13.60	1	13.55	13.50	3	4,107	0.07%
2019/07/25	1	13.80	0	0.00	13.80	1	4,065	0.02%
2019/07/23	1	14.65	8.5	14.79	14.50	-7.5	4,020	-0.19%
2019/07/22	4.5	14.82	222	14.85	14.85	-217.5	3,895	-5.58%	大賣/鉅額交易
2019/07/17	0	0.00	4	15.20	15.35	-4	3,476	-0.12%
2019/07/16	2	15.30	1	15.20	15.25	1	3,752	0.03%
2019/07/15	0	0.00	3	15.03	15.15	-3	3,774	-0.08%
2019/07/12	1	14.75	0	0.00	14.80	1	3,859	0.03%
2019/07/08	0	0.00	1	14.70	14.40	-1	3,987	-0.03%
2019/07/05	0	0.00	1	14.20	14.35	-1	4,043	-0.02%
2019/07/04	0	0.00	1	14.10	14.15	-1	4,074	-0.02%
2019/07/03	3	13.70	2	14.10	13.95	1	4,098	0.02%
2019/06/27	2	13.25	0	0.00	13.20	2	4,929	0.04%
2019/06/24	2	13.00	0	0.00	13.05	2	4,937	0.04%
2019/06/21	0	0.00	2	13.10	13.05	-2	4,935	-0.04%
2019/06/19	2	12.83	0	0.00	12.90	2	4,959	0.04%
2019/06/18	1	12.95	0	0.00	12.85	1	4,954	0.02%
2019/06/17	50	13.10	0	0.00	13.10	50	4,965	1.01%
2019/06/11	1	13.20	10	13.20	13.15	-9	5,223	-0.17%
2019/06/05	1	13.25	0	0.00	13.15	1	5,188	0.02%
2019/05/28	1	13.55	0	0.00	13.65	1	5,111	0.02%
2019/05/27	0	0.00	1	13.75	13.55	-1	5,097	-0.02%
2019/05/24	0	13.65	0	0.00	13.65	0	5,097	0.00%
2019/05/23	0.4	13.95	0	0.00	13.55	0.4	5,091	0.01%
2019/05/22	0.6	13.95	0	0.00	14.05	0.6	5,077	0.01%
2019/05/15	2	14.45	0	0.00	14.50	2	4,956	0.04%
2019/05/10	50	13.85	0	0.00	13.90	50	4,810	1.04%
2019/05/08	70	14.65	0	0.00	14.70	70	4,692	1.49%
2019/05/03	10	14.75	0	0.00	14.80	10	4,536	0.22%
2019/04/30	50	14.25	0	0.00	14.50	50	4,587	1.09%
2019/04/29	3	14.45	0	0.00	14.35	3	4,554	0.07%
2019/04/22	18	15.33	126	15.41	15.30	-108	4,162	-2.59%	大賣/鉅額交易
2019/04/16	100	14.40	20	14.45	14.45	80	3,712	2.15%
2019/04/15	0	0.00	4	14.95	14.80	-4	3,606	-0.11%
2019/04/12	0	0.00	2	14.85	14.75	-2	3,515	-0.06%
2019/04/11	0	0.00	208	14.83	14.70	-208	3,436	-6.05%	大賣/鉅額交易
2019/04/10	2	14.40	1	14.30	14.30	1	3,270	0.03%
2019/04/09	10	14.45	2	14.45	14.35	8	3,203	0.25%
2019/04/08	7	14.69	9	14.58	14.45	-2	3,128	-0.06%
2019/04/02	31	13.76	11	13.70	13.70	20	2,832	0.71%
2019/04/01	3	13.38	11	13.50	13.50	-8	2,536	-0.32%
2019/03/26	1	12.25	0	0.00	12.25	1	2,291	0.04%
2019/03/22	10	12.40	2	12.60	12.45	8	2,290	0.35%
2019/03/19	10	13.00	10	12.85	12.70	0	2,303	0.00%
2019/03/18	4	12.78	2	12.60	12.95	2	2,240	0.09%
2019/03/13	5	12.20	0	0.00	12.05	5	2,069	0.24%
2019/03/07	0	0.00	81	12.40	12.20	-81	2,607	-3.11%
2019/03/06	81	12.30	0	0.00	12.35	81	2,585	3.13%
2019/02/25	1	12.05	20	12.05	12.05	-19	2,625	-0.72%
2019/02/19	0	0.00	2	12.40	12.25	-2	2,752	-0.07%
2019/02/12	33	12.25	0	0.00	12.25	33	3,001	1.10%
2019/01/29	20	12.24	0	0.00	12.20	20	3,139	0.64%
2019/01/28	5	12.25	0	0.00	12.30	5	3,160	0.16%
2019/01/23	10	12.35	0	0.00	12.20	10	3,268	0.31%
2019/01/16	1	12.70	0	0.00	12.65	1	3,660	0.03%
2019/01/15	40	12.40	0	0.00	12.45	40	3,781	1.06%
2019/01/09	0	0.00	2.3	13.00	12.75	-2.3	4,359	-0.05%
2019/01/08	1.9	13.20	0	0.00	13.30	1.9	4,475	0.04%
2019/01/04	0	0.00	3	11.73	12.00	-3	4,512	-0.07%
2018/12/25	1	12.15	0	0.00	12.00	1	5,653	0.02%
2018/12/22	50	12.55	0	0.00	12.75	50	5,946	0.84%
2018/12/21	1	13.00	20	13.00	12.80	-19	6,257	-0.30%
2018/12/20	70	13.85	21	13.66	13.40	49	6,800	0.72%
2018/12/19	2	13.85	2	13.78	13.50	0	6,840	0.00%
2018/12/18	0	0.00	14	13.46	13.55	-14	6,957	-0.20%
2018/12/14	0	0.00	2	13.30	13.50	-2	7,324	-0.03%
2018/12/11	1	13.70	0	0.00	13.75	1	7,507	0.01%
2018/12/07	21	14.25	13	14.32	14.35	8	7,626	0.10%
2018/12/06	2	14.03	2	14.00	13.75	0	7,711	0.00%
2018/12/05	1	14.40	1	14.30	14.15	0	7,872	0.00%
2018/12/04	10	14.35	1	14.85	14.35	9	7,985	0.11%
2018/12/03	25	16.05	5	15.47	14.45	20	8,207	0.24%
2018/11/30	1	14.35	2	14.70	14.90	-1	8,290	-0.01%
2018/11/26	0	0.00	0	13.40	13.40	0	9,134	0.00%
2018/11/22	0	0.00	4	13.90	13.35	-4	9,476	-0.04%
2018/11/21	2	13.80	0	0.00	13.90	2	9,687	0.02%
2018/11/16	0	0.00	3	14.15	14.10	-3	10,050	-0.03%
2018/11/15	0	0.00	1	13.80	13.85	-1	9,977	-0.01%
2018/11/13	0	0.00	4	13.31	13.80	-4	9,901	-0.04%
2018/11/06	1	12.65	0	0.00	12.70	1	9,544	0.01%
2018/11/01	2	12.55	0	0.00	12.65	2	9,484	0.02%
2018/10/31	0	0.00	2	12.55	12.25	-2	9,433	-0.02%
2018/10/30	0	0.00	4	11.65	12.00	-4	9,395	-0.04%
2018/10/25	3	13.23	2	13.70	13.10	1	9,045	0.01%
2018/10/24	2	14.60	19	14.32	14.30	-17	8,893	-0.19%
2018/10/23	17	14.55	1	14.45	14.45	16	8,803	0.18%
2018/10/22	12	14.09	1	14.35	14.35	11	8,655	0.13%
2018/10/19	21	14.66	24	14.51	14.45	-3	8,552	-0.04%
2018/10/18	20	14.30	23	14.38	14.40	-3	8,430	-0.04%
2018/10/17	29	14.16	3	14.12	14.10	26	8,326	0.31%
2018/10/16	23	15.28	21	15.06	14.90	2	8,054	0.02%
2018/10/15	20	15.40	0	0.00	15.50	20	7,885	0.25%
2018/10/12	12	15.29	12	15.38	15.35	0	7,796	0.00%
2018/10/11	17	15.43	153	15.12	15.00	-136	7,705	-1.76%	大賣/鉅額交易
2018/10/09	20	16.20	20	16.30	16.40	0	7,492	0.00%
2018/10/08	159	17.20	4	16.75	16.05	155	7,309	2.12%	大買/鉅額交易
2018/10/05	1	15.30	3	15.72	15.80	-2	6,844	-0.03%
2018/10/04	0	0.00	1	15.65	15.75	-1	6,680	-0.01%
2018/10/03	1	15.40	41	15.56	15.75	-40	6,624	-0.60%
2018/10/02	0	0.00	5	15.99	16.00	-5	6,532	-0.08%
2018/10/01	0	0.00	1	15.75	16.00	-1	6,393	-0.02%
2018/09/28	6.3	15.14	3	14.87	15.50	3.3	6,193	0.05%
2018/09/27	15	15.00	30	16.44	14.40	-15	5,862	-0.26%
2018/09/26	1	15.75	2	15.63	16.00	-1	5,262	-0.02%
2018/09/25	2	15.25	2.8	15.59	15.35	-0.8	5,109	-0.02%
2018/09/21	20.2	14.90	5	15.14	15.15	15.2	4,971	0.31%
2018/09/20	13.8	14.85	2	15.40	14.95	11.8	4,894	0.24%
2018/09/19	1	14.90	11.1	14.60	14.90	-10.1	4,652	-0.22%
2018/09/18	0	0.00	5	13.80	13.55	-5	4,475	-0.11%
2018/09/17	0	0.00	4	13.64	13.65	-4	4,419	-0.09%
2018/09/14	3.2	13.47	10	13.35	13.35	-6.8	4,355	-0.16%
2018/09/13	0.8	13.30	0	0.00	13.40	0.8	4,276	0.02%
2018/09/12	4	13.29	0	0.00	13.10	4	4,196	0.10%
2018/09/11	17	13.04	1	12.75	13.05	16	4,060	0.39%
2018/09/10	35	12.95	29	12.91	12.85	6	3,854	0.16%
2018/09/07	43	14.53	41	14.28	14.25	2	3,692	0.05%
2018/09/06	8	15.16	15	14.76	15.80	-7	3,382	-0.21%
2018/09/05	17	14.35	14	14.26	14.40	3	3,034	0.10%
2018/09/04	0	0.00	1	13.70	14.10	-1	2,866	-0.03%
2018/09/03	5	13.79	4.3	13.69	13.95	0.7	2,722	0.03%
2018/08/31	12.8	13.21	26	13.26	13.20	-13.2	2,375	-0.55%
2018/08/30	10.8	13.00	22	12.25	13.00	-11.2	1,971	-0.57%
2018/08/29	12.6	11.58	0	0.00	11.85	12.6	1,733	0.73%
2018/08/28	9	11.95	5	11.75	11.60	4	1,627	0.25%
2018/08/27	22	11.65	29	11.49	11.65	-7	1,437	-0.49%
2018/08/24	6	10.42	5	10.23	10.60	1	1,121	0.09%
2018/08/23	0	0.00	1	9.65	9.65	-1	958	-0.10%
2018/08/22	0.4	9.60	1	9.65	9.62	-0.6	964	-0.06%
2018/08/21	1.6	9.65	5	9.74	9.58	-3.4	964	-0.35%
2018/08/15	1	9.13	0	0.00	9.18	1	962	0.10%
2018/08/13	3	9.15	0	0.00	9.16	3	965	0.31%
2018/08/09	0.2	9.60	1	9.40	9.65	-0.8	917	-0.09%
2018/08/08	0.8	9.40	5	9.58	9.45	-4.2	909	-0.46%
2018/07/17	2	9.26	0	0.00	9.16	2	830	0.24%
2018/07/13	0	0.00	1	9.50	9.30	-1	828	-0.12%
2018/07/10	0	0.00	5	9.73	9.28	-5	835	-0.60%
2018/07/05	2	8.90	0	0.00	8.99	2	795	0.25%
2018/07/03	3	9.39	0	0.00	9.20	3	798	0.38%
2018/07/02	0	0.00	6.4	9.64	9.47	-6.4	795	-0.81%
2018/06/29	100	9.80	105.3	9.63	9.48	-5.3	791	-0.67%	大賣/
2018/06/28	5.3	9.65	0	0.00	9.70	5.3	767	0.69%
2018/06/27	0	0.00	3	9.10	9.21	-3	720	-0.42%
2018/06/22	0	8.73	0	0.00	8.78	0	725	0.00%
2018/06/20	3	8.71	0	0.00	8.60	3	745	0.40%
2018/06/05	0.2	9.00	2	9.21	9.04	-1.8	1,119	-0.16%
2018/06/04	1.8	9.08	0.3	9.08	9.13	1.5	1,116	0.14%
2018/06/01	0.3	8.75	0	0.00	8.80	0.3	1,113	0.02%
2018/05/21	0	0.00	0.5	8.40	8.45	-0.5	1,151	-0.04%
2018/05/18	0.5	8.40	2	8.44	8.45	-1.5	1,157	-0.13%
2018/04/17	3	7.95	0	0.00	7.95	3	1,105	0.27%
2018/04/16	2	8.10	0	0.00	8.10	2	1,099	0.18%
2018/04/02	2	8.43	0	0.00	8.42	2	1,144	0.17%
2018/03/31	0	0.00	2	8.63	8.55	-2	1,135	-0.18%
2018/03/30	2	8.47	0	0.00	8.45	2	1,113	0.18%
2018/03/26	1	8.40	0	0.00	8.42	1	1,113	0.09%
2018/03/23	2	8.57	0	0.00	8.50	2	1,122	0.18%
2018/03/22	4	8.80	0	0.00	8.79	4	1,121	0.36%
2018/03/21	0	0.00	1	9.06	8.79	-1	1,087	-0.09%
2018/03/20	0	9.00	7	9.37	9.03	-7	1,049	-0.67%
2018/03/19	8	8.94	5	8.94	8.94	3	906	0.33%
2018/03/12	3	8.15	0	0.00	8.19	3	684	0.44%
2018/03/06	0	0.00	5	8.21	8.12	-5	590	-0.85%
2018/02/26	0	0.00	3	8.21	8.11	-3	553	-0.54%
2018/02/06	5	7.54	0	0.00	7.30	5	469	1.07%
2018/01/22	3	8.00	0	0.00	8.08	3	508	0.59%
2018/01/18	0	0.00	3	8.18	8.10	-3	504	-0.59%
2018/01/05	0	0.00	0.2	8.20	8.23	-0.2	512	-0.03%
2018/01/04	0.2	8.22	0	0.00	8.27	0.2	503	0.03%