新美齊 (2442)-華南永昌-基隆券商分點個股進出

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
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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/05/03	0	32.31	0	32.40	32.30	0	2,982	0.00%
2024/05/02	3	32.20	1	31.95	32.25	2	2,933	0.07%
2024/04/30	2	30.93	3	31.62	31.25	-1	2,864	-0.03%
2024/04/29	0	32.90	1.5	32.18	32.75	-1.5	2,770	-0.05%
2024/04/26	3	30.75	1	30.10	31.20	2	2,600	0.08%
2024/04/25	1.5	29.68	1	29.95	29.85	0.5	2,494	0.02%
2024/04/24	18	29.44	5	29.80	29.60	13	2,440	0.53%
2024/04/23	1	28.95	0	0.00	29.15	1	2,325	0.04%
2024/04/22	0	0.00	0	27.55	27.50	0	2,151	0.00%
2024/04/19	1	28.05	2	27.30	27.40	-1	2,089	-0.05%
2024/04/18	0	28.40	1	28.40	28.50	-1	2,054	-0.05%
2024/04/17	3	25.50	2	25.95	26.60	1	2,018	0.05%
2024/04/16	2	26.00	0	0.00	25.85	2	2,023	0.10%
2024/04/15	1	27.25	1	27.25	27.20	0	1,977	0.00%
2024/04/12	2	27.15	0	0.00	27.15	2	1,986	0.10%
2024/04/11	1	27.30	0	0.00	27.05	1	2,012	0.05%
2024/04/10	1	27.25	0	0.00	27.25	1	2,000	0.05%
2024/04/08	0	0.00	0.5	26.95	26.90	-0.5	1,997	-0.02%
2024/03/26	0	0.00	3	27.07	26.80	-3	2,082	-0.14%
2024/03/21	3	26.53	10	26.40	26.35	-7	2,182	-0.32%
2024/03/20	1	26.50	0	0.00	26.50	1	2,183	0.05%
2024/03/19	1	27.25	1	27.45	26.75	0	2,172	0.00%
2024/03/15	1	27.25	1	27.45	27.30	0	2,171	0.00%
2024/03/14	0	0.00	1	28.25	28.20	-1	2,155	-0.05%
2024/03/13	1	27.35	0.1	27.36	27.90	0.9	2,138	0.04%
2024/03/12	1.1	29.09	4.1	29.03	29.20	-3	2,078	-0.15%
2024/03/11	0	0.00	2.1	27.96	28.35	-2.1	2,045	-0.10%
2024/03/08	2	27.60	0	0.00	27.75	2	2,033	0.10%
2024/03/07	0	0.00	1	27.05	27.75	-1	1,995	-0.05%
2024/03/06	4	27.44	1	26.95	27.40	3	1,973	0.15%
2024/03/04	1	26.65	0	0.00	26.60	1	2,055	0.05%
2024/02/29	1	27.40	1	27.75	27.30	0	2,137	0.00%
2024/02/27	1	26.85	6	27.03	27.15	-5	2,147	-0.23%
2024/02/23	0	0.00	0.1	26.25	26.10	-0.1	2,351	0.00%
2024/02/20	5	26.34	3	26.30	26.45	2	2,389	0.08%
2024/02/19	0	0.00	3	26.75	26.90	-3	2,398	-0.13%
2024/02/01	1	27.45	0	27.01	27.20	1	2,252	0.04%
2024/01/30	0	0.00	3.1	25.62	25.60	-3.1	2,170	-0.14%
2024/01/29	5	25.10	12	25.21	25.20	-7	2,129	-0.33%
2024/01/23	0	0.00	1	24.15	24.35	-1	2,122	-0.05%
2024/01/22	0	23.80	0	0.00	24.30	0	2,125	0.00%
2024/01/18	0	0.00	1	23.55	23.55	-1	2,122	-0.05%
2024/01/17	0	0.00	2	23.85	23.85	-2	2,139	-0.09%
2024/01/12	3	24.15	4	23.90	23.85	-1	2,111	-0.05%
2024/01/11	10	25.10	2	24.45	24.35	8	2,085	0.38%
2024/01/09	0	0.00	1	24.55	24.80	-1	2,025	-0.05%
2024/01/08	10	25.75	0	0.00	25.25	10	1,994	0.50%
2024/01/02	0	0.00	3	25.25	25.15	-3	2,333	-0.13%
2023/12/29	1	24.70	0	0.00	24.70	1	2,449	0.04%
2023/12/27	2.2	25.17	3	25.13	25.00	-0.8	2,544	-0.03%
2023/12/26	1	25.30	0	0.00	25.20	1	2,558	0.04%
2023/12/25	2	24.70	10	24.75	24.75	-8	2,523	-0.32%
2023/12/18	10	24.20	1	24.30	24.10	9	2,394	0.38%
2023/12/14	10	23.50	0	0.00	23.45	10	2,340	0.43%
2023/12/13	0	0.00	1	23.45	23.70	-1	2,324	-0.04%
2023/12/11	1	22.90	0	0.00	23.25	1	2,322	0.04%
2023/12/07	0	0.00	5	22.61	22.40	-5	2,300	-0.22%
2023/11/30	1	23.30	1	23.60	23.60	0	2,243	0.00%
2023/11/29	0	0.00	0.4	23.70	23.45	-0.4	2,246	-0.02%
2023/11/28	5	23.70	5	23.74	25.05	0	2,119	0.00%
2023/11/24	0	0.00	5	23.30	22.90	-5	1,981	-0.25%
2023/11/22	4	22.86	78	23.10	22.95	-74	1,846	-4.01%
2023/11/21	1	21.30	0	0.00	21.60	1	1,672	0.06%
2023/11/20	0	0.00	5	21.35	21.05	-5	1,653	-0.30%
2023/11/17	6	20.64	1	20.50	20.85	5	1,629	0.31%
2023/11/16	1	20.45	1	20.10	20.70	0	1,632	0.00%
2023/11/06	13	19.33	1	19.40	19.30	12	1,760	0.68%
2023/11/03	1	19.50	0	0.00	19.45	1	1,788	0.06%
2023/10/26	2	19.35	0	0.00	19.35	2	1,847	0.11%
2023/10/23	1	19.85	1	19.80	19.60	0	1,840	0.00%
2023/10/18	1	19.90	0	0.00	19.80	1	1,837	0.05%
2023/10/17	5	19.80	1	20.00	19.80	4	1,832	0.22%
2023/10/13	0	0.00	10	20.35	20.45	-10	1,847	-0.54%
2023/10/11	10	19.80	12	19.97	19.75	-2	1,811	-0.11%
2023/10/06	13	20.25	1	20.10	20.10	12	1,756	0.68%
2023/10/05	2	20.75	3.5	21.82	22.30	-1.5	1,462	-0.10%
2023/10/03	0	0.00	11	20.05	19.85	-11	1,287	-0.86%
2023/09/28	0	0.00	21	19.25	19.25	-21	1,194	-1.76%
2023/09/27	2	19.18	1	19.05	19.35	1	1,169	0.09%
2023/09/19	0	0.00	15	18.50	18.50	-15	1,178	-1.27%
2023/09/14	10	18.90	3	18.55	18.55	7	1,212	0.58%
2023/08/28	0	0.00	1	18.25	18.25	-1	1,666	-0.06%
2023/08/23	0	0.00	0	18.55	18.45	0	1,851	0.00%
2023/08/22	6	18.90	0	0.00	18.55	6	1,948	0.31%
2023/08/18	5	19.00	0	0.00	19.00	5	2,318	0.22%
2023/08/16	0	0.00	0.1	19.00	19.20	-0.1	3,178	0.00%
2023/08/02	20	18.45	1	18.20	18.25	19	3,361	0.57%
2023/07/28	1	18.15	1	18.00	17.85	0	3,363	0.00%
2023/07/26	0	0.00	10	17.30	17.30	-10	3,356	-0.30%
2023/07/24	0	0.00	10	17.10	17.05	-10	3,379	-0.30%
2023/07/20	10	17.55	0	0.00	17.45	10	3,395	0.29%
2023/07/10	0	0.00	13	17.65	17.60	-13	3,500	-0.37%
2023/06/21	0	0.00	1	18.40	18.60	-1	3,633	-0.03%
2023/06/19	0	0.00	22.2	18.19	18.20	-22.2	3,642	-0.61%
2023/06/13	0	18.40	20	18.16	18.25	-20	3,690	-0.54%
2023/06/08	1	18.95	6	18.77	18.75	-5	3,564	-0.14%
2023/06/07	7	18.77	2	18.80	18.80	5	3,534	0.14%
2023/06/06	14	18.30	0	0.00	18.40	14	3,480	0.40%
2023/06/05	0	0.00	5	18.35	18.35	-5	3,440	-0.15%
2023/06/01	0	0.00	10	17.65	17.65	-10	3,389	-0.30%
2023/05/31	0	0.00	1	17.95	17.80	-1	3,391	-0.03%
2023/05/30	10	17.70	1	17.90	17.65	9	3,361	0.27%
2023/05/29	54	17.78	0	0.00	17.75	54	3,320	1.63%
2023/05/26	2	17.75	0	0.00	17.30	2	3,227	0.06%
2023/05/25	1	17.70	0	0.00	17.60	1	3,120	0.03%
2023/05/24	6	18.25	3	18.35	18.00	3	3,007	0.10%
2023/05/23	79	19.80	105	19.49	18.70	-26	2,717	-0.96%	大賣/
2023/05/22	0	0.00	1.8	20.05	20.05	-1.8	2,161	-0.08%
2023/05/19	0	0.00	4	18.25	18.25	-4	1,784	-0.22%
2023/05/18	0	0.00	1	16.55	16.60	-1	1,577	-0.06%
2023/05/17	11	16.23	0	0.00	16.55	11	1,544	0.71%
2023/05/10	0	0.00	10	15.90	15.95	-10	1,399	-0.71%
2023/05/09	1	15.90	0	0.00	16.00	1	1,396	0.07%
2023/05/02	0	0.00	1	16.25	16.35	-1	1,314	-0.08%
2023/04/27	1	16.00	0	0.00	16.05	1	1,291	0.08%
2023/04/18	0	0.00	10.7	15.95	16.15	-10.7	1,202	-0.89%
2023/04/17	1	16.05	0	0.00	16.10	1	1,188	0.08%
2023/04/11	0	16.95	0	0.00	16.85	0	1,032	0.00%
2023/04/10	5	16.75	0	0.00	16.90	5	997	0.50%
2023/04/07	0	0.00	4	16.30	16.65	-4	965	-0.41%
2023/03/31	0	0.00	1	15.40	15.45	-1	855	-0.12%
2023/03/29	0	14.95	0	0.00	15.00	0	816	0.00%
2023/03/21	0	14.65	0.7	14.65	15.10	-0.7	740	-0.10%
2023/03/20	0	14.75	1	14.80	14.85	-1	705	-0.14%
2023/03/14	0	0.00	2	14.00	14.10	-2	642	-0.31%
2023/03/06	0	0.00	5	14.15	14.20	-5	691	-0.72%
2023/03/03	0	0.00	1.3	13.97	13.95	-1.3	680	-0.18%
2023/03/02	1	13.70	0	0.00	13.90	1	650	0.15%
2023/03/01	2	13.93	0	0.00	13.75	2	640	0.31%
2023/02/23	0	0.00	1.2	13.30	13.30	-1.2	602	-0.20%
2023/02/22	1	13.35	0	0.00	13.35	1	601	0.17%
2023/02/21	0	13.10	0	0.00	13.30	0	604	0.00%
2023/02/13	0	0.00	0.2	12.90	13.00	-0.2	600	-0.03%
2023/02/03	0	0.00	3	13.17	13.10	-3	594	-0.50%
2023/02/02	1	13.15	0	0.00	13.20	1	594	0.17%
2023/01/04	3	13.25	18	13.41	13.40	-15	580	-2.58%
2023/01/03	16	13.25	1	13.25	13.20	15	581	2.58%
2022/12/29	0	0.00	7	12.95	13.10	-7	583	-1.20%
2022/12/22	10	13.15	0	0.00	13.25	10	593	1.69%
2022/12/14	0	0.00	2	13.80	13.75	-2	583	-0.34%
2022/12/12	0	0.00	4	13.70	13.80	-4	583	-0.69%
2022/12/09	0	0.00	33	13.85	13.70	-33	575	-5.74%
2022/12/08	7	13.85	0	0.00	13.95	7	561	1.25%
2022/12/06	0	0.00	4.2	13.89	13.70	-4.2	550	-0.76%
2022/11/29	0	0.00	4	13.00	13.10	-4	453	-0.88%
2022/11/28	4	13.15	0	0.00	13.10	4	437	0.91%
2022/11/14	0	0.00	1	12.30	12.30	-1	407	-0.25%
2022/11/11	1	12.40	0	0.00	12.30	1	406	0.25%
2022/11/08	0	0.00	0.2	12.35	12.20	-0.2	416	-0.05%
2022/10/24	1	12.20	1	12.15	12.15	0	444	0.00%
2022/10/05	0	0.00	2	12.30	12.30	-2	429	-0.47%
2022/10/04	1	12.50	0	0.00	12.45	1	437	0.23%
2022/09/30	0.7	12.45	0.1	12.50	12.55	0.6	437	0.15%
2022/09/22	0	0.00	1	12.90	12.95	-1	465	-0.21%
2022/09/15	0	0.00	1	12.90	12.95	-1	460	-0.22%
2022/09/13	0	0.00	1	12.75	12.80	-1	463	-0.22%
2022/09/02	0	0.00	2	12.15	12.25	-2	490	-0.41%
2022/09/01	0	0.00	2	12.15	12.15	-2	577	-0.35%
2022/08/29	0	0.00	3	12.30	12.40	-3	586	-0.51%
2022/08/25	0	0.00	1	13.00	13.00	-1	557	-0.18%
2022/08/23	1	12.90	0	0.00	12.90	1	561	0.18%
2022/08/18	5	12.82	0	0.00	12.90	5	569	0.88%
2022/08/17	2	13.00	0	0.00	12.85	2	570	0.35%
2022/08/16	0	0.00	1	12.90	12.95	-1	572	-0.17%
2022/08/15	4	12.65	0	0.00	12.65	4	575	0.69%
2022/08/11	1	12.55	1	12.50	12.55	0	586	0.00%
2022/08/09	1	11.80	1	12.25	12.50	0	596	0.00%
2022/08/02	0	0.00	2	11.50	11.55	-2	740	-0.27%
2022/07/28	2	11.50	0	0.00	11.40	2	815	0.25%
2022/07/25	1	11.45	0	0.00	11.50	1	843	0.12%
2022/07/21	0	0.00	2	11.40	11.55	-2	878	-0.23%
2022/07/14	0	11.30	0	0.00	11.45	0	1,106	0.00%
2022/07/12	2	11.00	12	10.83	10.85	-10	1,148	-0.87%
2022/07/06	0	11.40	0	0.00	11.20	0	1,833	0.00%
2022/07/01	13	11.65	17	11.39	11.30	-4	1,874	-0.21%
2022/06/23	0	0.00	1	12.30	12.35	-1	1,924	-0.05%
2022/06/22	2	12.50	5	12.35	12.35	-3	1,925	-0.16%
2022/06/21	0	0.00	1	12.55	12.70	-1	1,944	-0.05%
2022/06/13	0	0.00	2	12.95	12.95	-2	1,960	-0.10%
2022/06/10	22	13.33	0	0.00	13.15	22	1,961	1.12%
2022/06/09	1	13.05	0	0.00	13.05	1	1,881	0.05%
2022/06/07	0	0.00	1	13.05	13.10	-1	1,891	-0.05%
2022/06/02	0	0.00	1	13.10	13.10	-1	1,928	-0.05%
2022/05/30	1	13.15	0	0.00	13.10	1	1,972	0.05%
2022/05/27	0	0.00	2	13.00	13.10	-2	1,981	-0.10%
2022/05/26	1	13.10	4	13.00	13.05	-3	1,998	-0.15%
2022/05/24	0	0.00	5	13.00	13.00	-5	2,089	-0.24%
2022/05/19	0	0.00	3	12.60	12.65	-3	2,146	-0.14%
2022/05/16	2	12.63	0	0.00	12.50	2	2,314	0.09%
2022/05/13	9	12.74	0	0.00	12.80	9	2,335	0.39%
2022/05/12	4	13.10	0	0.00	12.80	4	2,318	0.17%
2022/05/11	1	13.35	0	0.00	13.25	1	2,275	0.04%
2022/05/09	0	0.00	3	13.57	13.65	-3	2,351	-0.13%
2022/05/06	0	0.00	2	13.90	13.95	-2	2,386	-0.08%
2022/05/05	0	0.00	1	13.85	13.85	-1	2,377	-0.04%
2022/04/29	0	0.00	5	13.70	13.70	-5	2,397	-0.21%
2022/04/27	0	0.00	3	13.75	13.80	-3	2,437	-0.12%
2022/04/26	38	13.79	5	13.77	13.85	33	2,432	1.36%
2022/04/25	2	13.50	0	0.00	13.45	2	2,454	0.08%
2022/04/22	5	13.95	0	0.00	13.90	5	2,443	0.20%
2022/04/21	10	13.90	10	14.05	14.00	0	2,464	0.00%
2022/04/20	10	13.65	17	14.00	13.90	-7	2,447	-0.29%
2022/04/15	6	13.24	5	13.15	13.30	1	2,361	0.04%
2022/04/14	13	14.10	18	13.78	13.50	-5	2,352	-0.21%
2022/04/13	1	13.60	0	0.00	13.55	1	1,756	0.06%
2022/04/12	0	0.00	8	13.55	13.60	-8	1,817	-0.44%
2022/04/11	4	13.50	12	13.58	13.65	-8	1,849	-0.43%
2022/04/07	10	13.70	0.6	13.65	13.50	9.4	1,995	0.47%
2022/04/06	5	13.75	8	14.00	14.00	-3	2,079	-0.14%
2022/04/01	0	0.00	1	13.75	13.75	-1	2,536	-0.04%
2022/03/30	0	0.00	3	13.75	13.65	-3	3,665	-0.08%
2022/03/25	0	0.00	2	13.70	13.70	-2	3,704	-0.05%
2022/03/24	0	0.00	18	13.69	13.70	-18	3,726	-0.48%
2022/03/23	0	0.00	2	13.50	13.50	-2	3,749	-0.05%
2022/03/21	1	13.30	0	0.00	13.25	1	3,868	0.03%
2022/03/16	0	0.00	15	13.15	13.15	-15	4,287	-0.35%
2022/03/15	2	13.25	0	0.00	13.10	2	4,464	0.04%
2022/03/14	2	13.40	0	0.00	13.40	2	4,653	0.04%
2022/03/10	1	13.40	0	0.00	13.35	1	5,656	0.02%
2022/03/08	21	13.04	17	12.91	13.00	4	5,672	0.07%
2022/03/07	6	13.38	0	0.00	13.25	6	5,648	0.11%
2022/03/04	0	0.00	5	13.65	13.65	-5	5,625	-0.09%
2022/03/02	3	13.70	0	0.00	13.70	3	5,651	0.05%
2022/03/01	5	13.95	0	0.00	13.85	5	5,652	0.09%
2022/02/25	4	13.70	2	13.80	13.90	2	5,645	0.04%
2022/02/24	20	13.62	20	13.39	13.35	0	5,612	0.00%
2022/02/22	14	13.59	27	13.71	13.80	-13	5,575	-0.23%
2022/02/21	3	13.68	1	13.75	13.80	2	5,544	0.04%
2022/02/18	0	0.00	5	13.75	13.80	-5	5,541	-0.09%
2022/02/17	22	13.67	1	13.65	13.60	21	5,508	0.38%
2022/02/16	2	13.63	4	13.71	13.75	-2	5,440	-0.04%
2022/02/15	1	13.55	8	13.53	13.45	-7	5,392	-0.13%
2022/02/14	0	0.00	12	13.37	13.30	-12	5,371	-0.22%
2022/02/11	0	0.00	5	13.40	13.40	-5	5,399	-0.09%
2022/02/10	2	13.38	2	13.45	13.45	0	5,391	0.00%
2022/02/09	5	13.48	5	13.49	13.50	0	5,374	0.00%
2022/02/08	1	13.40	5	13.34	13.40	-4	5,349	-0.07%
2022/01/25	4	12.38	0	0.00	12.15	4	5,319	0.08%
2022/01/24	2	12.20	2	12.50	12.45	0	5,379	0.00%
2022/01/21	0	0.00	5	12.50	12.40	-5	5,374	-0.09%
2022/01/20	0	0.00	5	12.70	12.65	-5	5,365	-0.09%
2022/01/19	4	12.50	0	0.00	12.45	4	5,359	0.07%
2022/01/18	6	12.61	6	12.61	12.60	0	5,362	0.00%
2022/01/14	7	11.96	5	11.95	11.95	2	5,333	0.04%
2022/01/13	4	12.29	0	0.00	12.25	4	5,345	0.07%
2022/01/12	1	12.45	0	0.00	12.25	1	5,356	0.02%
2022/01/11	10	12.56	101	12.70	12.35	-91	5,348	-1.70%	大賣/
2022/01/10	100	12.90	0	0.00	12.80	100	5,319	1.88%
2022/01/07	24	12.84	241	13.00	12.75	-217	5,319	-4.08%	大賣/鉅額交易
2022/01/06	2	13.13	60	13.10	13.10	-58	5,308	-1.09%
2022/01/05	53	13.39	0.1	13.25	13.10	52.9	5,345	0.99%
2022/01/04	250	13.49	5	13.35	13.35	245	5,317	4.61%	大買/鉅額交易
2022/01/03	9	13.40	0	0.00	13.40	9	5,325	0.17%
2021/12/30	4	13.63	1	13.60	13.60	3	5,316	0.06%
2021/12/29	55	13.85	55	13.82	13.90	0	5,248	0.00%
2021/12/28	44	13.96	9	14.21	13.90	35	5,230	0.67%
2021/12/27	32	13.65	64.3	14.06	14.50	-32.3	4,821	-0.67%
2021/12/24	2	13.15	0	0.00	13.20	2	3,754	0.05%
2021/12/23	2	13.10	0	0.00	13.30	2	3,794	0.05%
2021/12/22	5	13.08	10	13.15	13.05	-5	3,830	-0.13%
2021/12/21	4	13.09	0	0.00	13.10	4	3,868	0.10%
2021/12/17	6	13.00	0	0.00	13.00	6	4,037	0.15%
2021/12/16	4	13.35	0	0.00	13.20	4	4,003	0.10%
2021/12/14	8	13.46	11	13.53	13.50	-3	3,896	-0.08%
2021/12/13	17	13.75	15.2	14.14	13.90	1.8	3,823	0.05%
2021/12/10	0	0.00	3.9	13.36	13.50	-3.9	3,625	-0.11%
2021/12/09	2	13.25	1	13.45	13.15	1	3,620	0.03%
2021/12/08	90	13.36	126	13.14	13.30	-36	3,532	-1.02%	大賣/
2021/12/07	42	13.22	24	13.47	13.00	18	3,342	0.54%
2021/12/06	0	0.00	23	12.16	12.50	-23	2,542	-0.90%
2021/12/02	4	11.20	0	0.00	11.25	4	2,360	0.17%
2021/11/30	7	11.29	0	0.00	11.25	7	2,390	0.29%
2021/11/29	9	11.20	16	11.32	11.35	-7	2,435	-0.29%
2021/11/26	8	11.44	0	0.00	11.45	8	2,464	0.32%
2021/11/25	21	11.74	0	0.00	11.70	21	2,452	0.86%
2021/11/24	10	11.55	2	11.70	11.65	8	2,499	0.32%
2021/11/23	3	11.67	10	11.61	11.55	-7	2,499	-0.28%
2021/11/22	2	11.85	0	0.00	11.80	2	2,569	0.08%
2021/11/19	0	11.75	8	11.86	11.85	-8	2,576	-0.31%
2021/11/18	0	0.00	2	11.78	11.80	-2	2,698	-0.07%
2021/11/17	0	0.00	5	11.60	11.60	-5	2,698	-0.19%
2021/11/16	6	11.53	0	0.00	11.55	6	2,742	0.22%
2021/11/15	3	11.60	5	11.65	11.65	-2	2,786	-0.07%
2021/11/11	6	11.93	20	11.85	11.80	-14	2,934	-0.48%
2021/11/10	5	11.90	16	11.91	11.90	-11	3,065	-0.36%
2021/11/09	13	11.25	0	0.00	11.40	13	3,022	0.43%
2021/11/08	4	11.35	0	0.00	11.30	4	3,026	0.13%
2021/11/05	3	11.75	0	0.00	11.80	3	3,055	0.10%
2021/11/04	3	11.95	0	0.00	11.80	3	3,026	0.10%
2021/11/03	0	0.00	4	11.94	11.95	-4	3,049	-0.13%
2021/11/02	3	11.80	3	11.83	11.80	0	3,042	0.00%
2021/11/01	8	12.05	2	12.05	11.90	6	3,026	0.20%
2021/10/26	0	0.00	3	11.60	11.60	-3	2,936	-0.10%
2021/10/22	0	0.00	5	11.40	11.30	-5	2,953	-0.17%
2021/10/21	1	11.35	1	11.50	11.45	0	3,072	0.00%
2021/10/18	0	0.00	9	11.28	11.30	-9	3,310	-0.27%
2021/10/15	1	11.20	0	0.00	11.15	1	3,365	0.03%
2021/10/14	10	11.10	0	0.00	11.10	10	3,361	0.30%
2021/10/13	13	11.50	74	11.45	11.30	-61	3,330	-1.83%
2021/10/12	3	11.75	1	11.95	11.85	2	3,271	0.06%
2021/10/08	4	12.31	23	12.59	12.25	-19	3,256	-0.58%
2021/10/06	2	12.00	2	11.90	11.85	0	3,178	0.00%
2021/10/05	2	12.23	1	12.55	12.10	1	3,152	0.03%
2021/10/04	0	0.00	1	12.25	12.20	-1	3,049	-0.03%
2021/10/01	17	12.06	32	11.77	11.80	-15	2,977	-0.50%
2021/09/30	51	12.55	1	12.75	12.40	50	2,924	1.71%
2021/09/29	0	0.00	17	12.35	12.50	-17	2,866	-0.59%
2021/09/28	0	0.00	12	12.26	12.50	-12	2,822	-0.43%
2021/09/27	1	12.20	40.1	12.04	12.30	-39.1	2,772	-1.41%
2021/09/24	0	0.00	2	11.73	11.75	-2	2,603	-0.08%
2021/09/22	1	11.25	1	11.35	11.20	0	2,549	0.00%
2021/09/16	2	11.50	0	0.00	11.45	2	2,523	0.08%
2021/09/15	4	11.95	3	11.68	11.65	1	2,498	0.04%
2021/09/14	1	11.70	1	11.95	12.00	0	2,439	0.00%
2021/09/13	1	11.75	7	11.75	11.80	-6	2,356	-0.25%
2021/09/09	0	0.00	2	11.20	11.25	-2	2,262	-0.09%
2021/09/08	25	11.20	3	11.15	11.00	22	2,257	0.97%
2021/09/07	2	11.18	0	0.00	11.25	2	2,242	0.09%
2021/09/06	2	11.40	6	11.64	11.40	-4	2,234	-0.18%
2021/09/03	7	11.54	11	11.50	11.60	-4	2,219	-0.18%
2021/09/02	26	11.59	0	0.00	11.35	26	2,186	1.19%
2021/09/01	2	11.60	10	11.60	11.65	-8	2,132	-0.38%
2021/08/31	20	11.38	10	11.50	11.50	10	2,097	0.48%
2021/08/30	0	0.00	14	11.49	11.50	-14	2,091	-0.67%
2021/08/27	2	11.23	0	0.00	11.20	2	2,041	0.10%
2021/08/26	12	11.23	10	11.35	11.25	2	2,042	0.10%
2021/08/25	0	0.00	1	11.15	11.15	-1	1,951	-0.05%
2021/08/24	61	11.30	2	11.05	11.20	59	1,945	3.03%
2021/08/20	1	10.80	6	11.30	10.80	-5	1,804	-0.28%
2021/08/19	16	11.47	10	11.65	11.35	6	1,750	0.34%
2021/08/18	13	11.39	50	11.35	11.60	-37	1,693	-2.18%
2021/08/16	0	0.00	13	11.35	11.70	-13	1,535	-0.85%
2021/08/13	0	0.00	17	11.13	10.95	-17	1,403	-1.21%
2021/08/12	0	0.00	10	11.00	11.05	-10	1,395	-0.72%
2021/08/11	12	11.10	52	11.23	11.05	-40	1,390	-2.88%
2021/08/09	2	11.10	2	10.75	10.85	0	1,367	0.00%
2021/08/04	10	10.95	7	11.05	10.95	3	1,419	0.21%
2021/07/30	0	0.00	10	11.00	10.95	-10	1,463	-0.68%
2021/07/29	0	0.00	1	10.55	10.75	-1	1,459	-0.07%
2021/07/28	3	10.38	0	0.00	10.50	3	1,469	0.20%
2021/07/27	23	11.00	20	11.30	10.75	3	1,474	0.20%
2021/07/26	22	11.47	19	11.75	11.35	3	1,380	0.22%
2021/07/23	1	11.40	1.3	11.35	11.40	-0.3	1,395	-0.02%
2021/07/22	2	10.40	0	0.00	10.40	2	1,330	0.15%
2021/07/21	1	10.40	1	10.50	10.35	0	1,406	0.00%
2021/07/20	0	0.00	3	10.28	10.35	-3	1,355	-0.22%
2021/07/19	20	10.10	1	10.20	10.20	19	1,407	1.35%
2021/07/07	25	9.97	0	0.00	9.98	25	2,219	1.13%
2021/07/02	25	10.09	0	0.00	10.00	25	2,287	1.09%
2021/06/30	0	0.00	0.1	9.99	9.99	-0.1	2,312	-0.01%
2021/06/25	20	10.03	0	0.00	9.99	20	2,345	0.85%
2021/06/24	35	10.08	0	0.00	10.05	35	2,414	1.45%
2021/06/21	0.6	9.91	0	0.00	9.78	0.6	2,425	0.02%
2021/06/08	5	10.00	0	0.00	10.00	5	2,496	0.20%
2021/05/31	2	10.20	0	0.00	10.25	2	2,513	0.08%
2021/05/17	0	0.00	1	9.42	9.20	-1	2,584	-0.04%
2021/05/14	10	10.04	0	0.00	9.97	10	2,552	0.39%
2021/05/13	1	10.10	15	10.15	10.10	-14	2,610	-0.54%
2021/05/12	15	10.20	120	10.85	10.30	-105	2,595	-4.05%	大賣/鉅額交易
2021/05/11	0	0.00	2	11.60	11.10	-2	2,544	-0.08%
2021/05/07	1	11.35	0	0.00	11.45	1	2,508	0.04%
2021/05/06	0	0.00	18	11.20	11.25	-18	2,495	-0.72%
2021/05/05	0	0.00	3	11.42	11.35	-3	2,480	-0.12%
2021/05/04	1	11.05	0	0.00	11.00	1	2,460	0.04%
2021/04/29	158	12.22	100	12.11	11.90	58	2,391	2.43%	大買/
2021/04/28	2	12.00	2	11.90	11.95	0	2,214	0.00%
2021/04/27	50	11.71	10	11.95	11.80	40	2,167	1.85%
2021/04/26	0	0.00	2	11.80	11.70	-2	2,085	-0.10%
2021/04/23	20	11.78	3	11.85	11.85	17	2,081	0.82%
2021/04/22	31	12.13	14	12.05	11.70	17	2,048	0.83%
2021/04/21	105	12.40	7	12.65	11.80	98	1,783	5.50%	大買/
2021/04/20	0	0.00	47.6	12.17	12.25	-47.6	1,492	-3.19%
2021/04/19	0	0.00	11.2	11.10	11.15	-11.2	1,384	-0.81%
2021/04/16	0	0.00	9	10.75	10.95	-9	1,346	-0.67%
2021/04/15	0	0.00	6	10.53	10.65	-6	1,335	-0.45%
2021/04/14	2	10.40	0	0.00	10.30	2	1,347	0.15%
2021/04/13	60	10.60	0	0.00	10.40	60	1,370	4.38%
2021/04/12	5	10.60	0	0.00	10.60	5	1,362	0.37%
2021/04/09	8	11.12	10	10.95	10.90	-2	1,359	-0.15%
2021/04/08	5	10.90	0	0.00	10.95	5	1,405	0.36%
2021/03/30	5	10.80	0	0.00	10.85	5	2,175	0.23%
2021/03/29	0	0.00	1	10.80	10.85	-1	2,181	-0.05%
2021/03/26	0	0.00	2	10.65	10.70	-2	2,211	-0.09%
2021/03/25	10	10.58	20	10.60	10.55	-10	2,229	-0.45%
2021/03/23	0	0.00	11	10.80	10.50	-11	2,282	-0.48%
2021/03/22	19	10.66	0	0.00	10.75	19	2,331	0.81%
2021/03/18	0	0.00	10	10.50	10.65	-10	2,527	-0.40%
2021/03/17	20	10.45	0	0.00	10.45	20	2,508	0.80%
2021/03/15	15	10.25	0	0.00	10.25	15	2,563	0.59%
2021/03/12	0	0.00	10	10.30	10.25	-10	2,594	-0.39%
2021/03/08	10	10.50	1	10.60	10.50	9	2,906	0.31%
2021/03/05	0	0.00	1	10.25	10.35	-1	2,922	-0.03%
2021/03/04	0	0.00	5	10.20	10.30	-5	2,969	-0.17%
2021/02/25	0	0.00	0.6	10.30	10.25	-0.6	3,281	-0.02%
2021/02/24	1	10.10	0	0.00	10.05	1	3,249	0.03%
2021/02/22	6	10.05	0	0.00	10.05	6	3,284	0.18%
2021/02/04	2	10.13	2	10.30	9.99	0	3,344	0.00%
2021/02/03	0	0.00	4	9.98	10.10	-4	3,262	-0.12%
2021/02/02	0	0.00	8	9.61	9.56	-8	3,253	-0.25%
2021/02/01	1	9.27	0	0.00	9.16	1	3,249	0.03%
2021/01/29	1	9.46	0	0.00	9.35	1	3,254	0.03%
2021/01/25	0	0.00	9	9.44	9.64	-9	3,289	-0.27%
2021/01/20	1	9.99	18	9.78	9.71	-17	3,261	-0.52%
2021/01/15	1	10.10	0	0.00	9.88	1	3,244	0.03%
2021/01/14	8	10.39	30	10.40	10.30	-22	3,213	-0.68%
2021/01/13	0	0.00	2	10.65	10.55	-2	3,201	-0.06%
2021/01/12	0	0.00	0.3	11.00	10.50	-0.3	3,191	-0.01%
2021/01/11	0	0.00	12	11.10	11.10	-12	3,150	-0.38%
2021/01/08	0	0.00	1.5	10.98	11.05	-1.5	3,146	-0.05%
2021/01/07	0	0.00	7	11.08	11.00	-7	3,173	-0.22%
2021/01/06	2	11.45	2	11.15	11.10	0	3,149	0.00%
2021/01/05	1	11.30	2	11.25	11.30	-1	3,112	-0.03%
2020/12/31	0	0.00	2	11.60	11.50	-2	3,095	-0.06%
2020/12/30	11	12.19	5	12.06	12.05	6	3,035	0.20%
2020/12/29	1	11.45	3	11.50	11.40	-2	2,633	-0.08%
2020/12/28	36	11.41	36	11.31	11.45	0	2,632	0.00%
2020/12/25	37	11.49	1	11.45	11.35	36	2,659	1.35%
2020/12/22	4	11.49	1	11.50	11.05	3	2,471	0.12%
2020/12/21	1	11.10	0	0.00	11.05	1	2,464	0.04%
2020/12/18	0	0.00	1	11.20	11.20	-1	2,515	-0.04%
2020/12/16	1	11.60	12	11.63	11.55	-11	2,571	-0.43%
2020/12/15	15	11.61	0	0.00	11.65	15	2,627	0.57%
2020/12/08	1	11.20	0	0.00	11.00	1	2,378	0.04%
2020/12/07	2	11.85	10	11.60	11.45	-8	2,349	-0.34%
2020/12/03	0	0.00	0.1	12.05	11.90	-0.1	2,289	0.00%
2020/12/02	31	12.50	23	12.12	12.30	8	2,235	0.36%
2020/12/01	1	11.70	0	0.00	11.70	1	2,042	0.05%
2020/11/30	4.6	12.17	5.4	12.18	12.05	-0.8	2,013	-0.04%
2020/11/27	0	0.00	2	12.25	11.95	-2	2,015	-0.10%
2020/11/26	2	11.47	0	0.00	11.45	2	1,972	0.10%
2020/11/25	0	0.00	3.2	11.42	11.75	-3.2	1,912	-0.17%
2020/11/11	2	10.98	0	0.00	10.80	2	1,798	0.11%
2020/11/10	1	10.90	1	10.95	10.95	0	1,769	0.00%
2020/11/09	1	10.85	0	0.00	10.80	1	1,744	0.06%
2020/11/06	1	10.90	0	0.00	10.75	1	1,728	0.06%
2020/11/04	0	0.00	28	10.66	10.75	-28	1,720	-1.63%
2020/11/03	0	0.00	5	10.34	10.35	-5	1,660	-0.30%
2020/10/30	1	10.25	0	0.00	10.10	1	1,648	0.06%
2020/10/29	1	10.10	1	10.15	10.20	0	1,642	0.00%
2020/10/28	6	10.43	0	0.00	10.30	6	1,634	0.37%
2020/10/27	0	0.00	11	10.58	10.55	-11	1,618	-0.68%
2020/10/26	11	10.43	11	10.55	10.70	0	1,600	0.00%
2020/10/21	0	0.00	2	10.20	10.25	-2	1,585	-0.13%
2020/10/20	1	10.15	0	0.00	10.05	1	1,582	0.06%
2020/10/15	0	0.00	5	10.35	10.15	-5	1,588	-0.31%
2020/10/14	1	10.20	15	10.19	10.30	-14	1,573	-0.89%
2020/10/13	1	10.00	0	0.00	9.89	1	1,570	0.06%
2020/10/12	5	10.04	0	0.00	10.00	5	1,569	0.32%
2020/10/07	8	10.25	0	0.00	10.40	8	1,564	0.51%
2020/10/06	0	0.00	3	10.45	10.40	-3	1,565	-0.19%
2020/10/05	11	10.28	2	10.10	10.35	9	1,576	0.57%
2020/09/30	0	0.00	2	10.10	10.10	-2	1,532	-0.13%
2020/09/28	3	10.13	1	10.15	10.00	2	1,563	0.13%
2020/09/25	1	10.15	26	9.93	10.00	-25	1,570	-1.59%
2020/09/24	1	10.40	9	10.29	10.30	-8	1,551	-0.52%
2020/09/23	5	10.50	2	10.55	10.50	3	1,587	0.19%
2020/09/22	3	11.08	0	0.00	11.00	3	1,549	0.19%
2020/09/21	5	11.57	56	11.66	11.35	-51	1,516	-3.36%
2020/09/18	51	11.35	3	11.42	11.35	48	1,454	3.30%
2020/09/17	0	0.00	1	10.85	10.80	-1	1,374	-0.07%
2020/09/16	1	11.10	1	10.95	10.90	0	1,364	0.00%
2020/09/15	1	10.75	2	11.03	11.10	-1	1,322	-0.08%
2020/09/11	5	10.40	6	10.25	10.15	-1	1,202	-0.08%
2020/09/10	3	10.08	5	10.00	10.20	-2	1,162	-0.17%
2020/09/09	0	0.00	4	10.13	10.35	-4	1,089	-0.37%
2020/09/08	2	9.59	0	0.00	9.45	2	975	0.21%
2020/09/07	0	0.00	2	9.57	9.63	-2	964	-0.21%
2020/09/03	0	0.00	1	9.40	9.40	-1	956	-0.10%
2020/09/01	1	9.12	0	0.00	9.08	1	988	0.10%
2020/08/31	1	9.22	0	0.00	9.12	1	1,048	0.10%
2020/08/25	0	0.00	56	9.41	9.43	-56	1,067	-5.24%
2020/08/24	5	9.61	0	0.00	9.50	5	1,065	0.47%
2020/08/21	10	8.85	4	9.02	9.49	6	1,027	0.58%
2020/08/20	12	8.87	7	8.95	8.70	5	1,001	0.50%
2020/08/19	17	8.98	3	9.18	9.02	14	993	1.41%
2020/08/18	16	8.85	3	9.13	8.95	13	979	1.33%
2020/08/17	2	8.65	0	0.00	8.64	2	936	0.21%
2020/08/10	1	8.34	1	8.40	8.40	0	960	0.00%
2020/08/05	0	0.00	1	8.42	8.40	-1	1,117	-0.09%
2020/07/31	0	0.00	1	8.30	8.30	-1	1,129	-0.09%
2020/07/28	1	8.17	0	0.00	8.12	1	1,173	0.09%
2020/07/27	1	8.28	0	0.00	8.22	1	1,179	0.08%
2020/07/16	0	0.00	1	8.55	8.49	-1	1,357	-0.07%
2020/07/15	0	0.00	1	8.44	8.42	-1	1,373	-0.07%
2020/07/10	1	8.33	0	0.00	8.30	1	1,395	0.07%
2020/07/06	0	0.00	21	8.51	8.49	-21	1,370	-1.53%
2020/07/02	20	8.33	21	8.49	8.33	-1	1,382	-0.07%
2020/07/01	20	8.31	0	0.00	8.32	20	1,330	1.50%
2020/06/30	1	8.32	0	0.00	8.30	1	1,338	0.07%
2020/06/29	0	0.00	10	8.35	8.39	-10	1,344	-0.74%
2020/06/24	0	0.00	56	8.38	8.40	-56	1,346	-4.16%
2020/06/19	26	8.29	1	8.28	8.23	25	1,360	1.84%
2020/06/16	0	0.00	5	8.08	8.22	-5	1,364	-0.37%
2020/06/15	5	7.96	0	0.00	7.94	5	1,398	0.36%
2020/06/11	1	8.31	2.5	8.29	7.94	-1.5	1,442	-0.10%
2020/06/09	1	8.47	2	8.43	8.39	-1	1,526	-0.07%
2020/06/08	1	8.35	0	0.00	8.30	1	1,602	0.06%
2020/06/05	11	8.39	0	0.00	8.33	11	1,576	0.70%
2020/06/04	5	8.34	6	8.51	8.33	-1	1,548	-0.06%
2020/06/03	0	0.00	6	8.28	8.25	-6	1,561	-0.38%
2020/06/02	1	8.19	0	0.00	8.13	1	1,551	0.06%
2020/05/28	0	0.00	6	8.15	8.20	-6	1,544	-0.39%
2020/05/27	3	8.08	13	8.12	8.15	-10	1,536	-0.65%
2020/05/26	2	7.95	22	7.95	7.92	-20	1,528	-1.31%
2020/05/22	5	7.65	0	0.00	7.64	5	1,516	0.33%
2020/05/20	1	7.87	0	0.00	7.70	1	1,508	0.07%
2020/05/15	25	7.92	10	7.99	7.67	15	1,490	1.01%
2020/05/14	16	8.16	6	8.39	8.06	10	1,458	0.69%
2020/05/13	20	7.93	20	8.13	8.00	0	1,408	0.00%
2020/05/12	20	7.90	15	8.00	7.99	5	1,313	0.38%
2020/05/11	0	0.00	8	8.09	8.04	-8	1,314	-0.61%
2020/05/07	0	0.00	12	8.06	8.07	-12	1,309	-0.92%
2020/05/06	1	8.07	2	8.07	7.93	-1	1,308	-0.08%
2020/05/05	0	0.00	1	8.08	8.05	-1	1,291	-0.08%
2020/05/04	15	7.89	5.2	7.97	7.95	9.8	1,285	0.76%
2020/04/30	1	8.19	15	8.23	8.20	-14	1,281	-1.09%
2020/04/29	1	7.88	11	8.16	8.10	-10	1,285	-0.78%
2020/04/24	1	7.81	0	0.00	7.70	1	1,275	0.08%
2020/04/23	0	0.00	40	7.84	7.77	-40	1,259	-3.18%
2020/04/22	26	7.83	1	7.90	7.84	25	1,247	2.00%
2020/04/21	10	8.12	21	8.23	8.12	-11	1,213	-0.91%
2020/04/20	1	7.60	0	0.00	7.85	1	1,111	0.09%
2020/04/15	2	7.09	0	0.00	7.12	2	1,084	0.18%
2020/04/14	0	0.00	20	6.94	7.03	-20	1,085	-1.84%
2020/04/08	0	0.00	11	6.88	7.01	-11	1,078	-1.02%
2020/04/07	10	6.68	0	0.00	6.74	10	1,060	0.94%
2020/04/01	0	0.00	3	6.29	6.55	-3	1,051	-0.29%
2020/03/30	0	0.00	2	6.26	6.27	-2	1,036	-0.19%
2020/03/26	0	0.00	2	6.53	6.54	-2	1,018	-0.20%
2020/03/23	0	0.00	9	5.70	5.67	-9	997	-0.90%
2020/03/20	2	5.64	160	5.69	5.77	-158	997	-15.83%	大賣/鉅額交易
2020/03/18	2	6.09	41	6.14	5.85	-39	927	-4.20%
2020/03/13	6	6.92	22	6.94	7.15	-16	871	-1.84%
2020/03/12	5	7.68	0	0.00	7.68	5	794	0.63%
2020/03/10	0	0.00	180	8.47	8.53	-180	703	-25.58%	大賣/鉅額交易
2020/03/05	10	9.35	0	0.00	9.34	10	638	1.57%
2020/03/04	2	9.16	0	0.00	9.17	2	644	0.31%
2020/02/26	0	0.00	1	9.58	9.56	-1	681	-0.15%
2020/02/13	10	9.90	0	0.00	9.82	10	914	1.09%
2020/01/17	0	0.00	2	10.65	10.65	-2	934	-0.21%
2020/01/13	0	0.00	10	10.70	10.70	-10	991	-1.01%
2020/01/09	10	10.55	0	0.00	10.50	10	1,021	0.98%
2019/12/30	10	11.10	0	0.00	11.10	10	1,174	0.85%
2019/12/26	10	11.25	0	0.00	11.30	10	1,188	0.84%
2019/12/25	20	11.25	0	0.00	11.20	20	1,197	1.67%
2019/12/24	0	0.00	10	11.35	11.30	-10	1,223	-0.82%
2019/12/23	40	11.25	6	11.28	11.25	34	1,247	2.73%
2019/12/18	0	0.00	12	11.11	11.15	-12	1,372	-0.87%
2019/12/17	5	11.00	2	11.05	11.00	3	1,374	0.22%
2019/12/13	1	11.10	0	0.00	10.95	1	1,404	0.07%
2019/12/11	5	11.10	1	11.10	11.10	4	1,472	0.27%
2019/12/09	40	10.83	10	10.85	10.85	30	1,454	2.06%
2019/12/06	20	10.75	0	0.00	10.75	20	1,465	1.36%
2019/12/04	20	10.60	0	0.00	10.60	20	1,508	1.33%
2019/12/02	0	0.00	1	10.60	10.60	-1	1,541	-0.06%
2019/11/29	20	10.65	0	0.00	10.55	20	1,549	1.29%
2019/11/28	10	10.80	0	0.00	10.70	10	1,558	0.64%
2019/11/27	22	10.95	2	11.05	10.85	20	1,628	1.23%
2019/11/26	42	11.15	10	11.30	11.00	32	1,634	1.96%
2019/11/25	73	11.17	25	11.15	11.05	48	1,633	2.94%
2019/11/22	46	11.35	23	11.21	11.25	23	1,623	1.42%
2019/11/21	30	10.47	0	0.00	10.50	30	1,529	1.96%
2019/11/19	20	10.70	0	0.00	10.70	20	1,569	1.27%
2019/11/18	20	10.75	0	0.00	10.85	20	1,590	1.26%
2019/11/15	20	10.65	0	0.00	10.55	20	1,617	1.24%
2019/11/12	10	11.10	0	0.00	10.90	10	1,621	0.62%
2019/11/11	40	11.10	3	11.00	11.00	37	1,688	2.19%
2019/11/05	0	0.00	8	11.15	11.15	-8	1,767	-0.45%
2019/11/01	5	11.10	0	0.00	11.10	5	1,817	0.28%
2019/10/28	0	0.00	0.6	11.40	11.40	-0.6	2,075	-0.03%
2019/10/25	25	11.40	10	11.40	11.40	15	2,123	0.71%
2019/10/24	12	11.47	2	11.40	11.40	10	2,189	0.46%
2019/10/23	10	11.60	3	11.55	11.45	7	2,323	0.30%
2019/10/22	5	11.68	5	11.70	11.65	0	2,399	0.00%
2019/10/17	1	11.55	10	11.50	11.55	-9	2,952	-0.30%
2019/10/16	10	11.35	0	0.00	11.35	10	3,245	0.31%
2019/10/15	17	11.44	1	11.25	11.30	16	3,319	0.48%
2019/10/14	10	12.20	0	0.00	11.75	10	3,335	0.30%
2019/10/09	0	0.00	1	12.20	12.20	-1	3,376	-0.03%
2019/10/07	2	12.25	25	12.30	12.20	-23	3,518	-0.65%
2019/10/03	2	12.25	0	0.00	12.30	2	3,560	0.06%
2019/10/02	0	0.00	10	12.25	12.30	-10	3,666	-0.27%
2019/09/27	20	12.30	1	12.15	12.15	19	3,753	0.51%
2019/09/26	1	12.65	1	12.35	12.35	0	3,879	0.00%
2019/09/25	11	12.66	0	0.00	12.55	11	3,878	0.28%
2019/09/24	1	12.70	13	12.87	12.85	-12	3,880	-0.31%
2019/09/23	0	0.00	18	12.54	12.40	-18	3,816	-0.47%
2019/09/20	0	0.00	2	12.45	12.45	-2	3,841	-0.05%
2019/09/19	10	12.30	13.5	12.40	12.35	-3.5	3,845	-0.09%
2019/09/18	0	0.00	3	12.55	12.55	-3	3,849	-0.08%
2019/09/17	8	12.50	26	12.48	12.45	-18	3,839	-0.47%
2019/09/16	0	0.00	23	12.25	12.20	-23	3,811	-0.60%
2019/09/12	3	12.30	0	0.00	12.25	3	3,826	0.08%
2019/09/11	15	12.33	0	0.00	12.25	15	3,859	0.39%
2019/09/10	3	12.25	0	0.00	12.25	3	3,877	0.08%
2019/09/05	5	12.25	5	12.35	12.25	0	3,866	0.00%
2019/09/04	0	0.00	5	12.10	12.25	-5	3,929	-0.13%
2019/09/03	0	0.00	1	12.05	12.05	-1	3,940	-0.03%
2019/09/02	2	12.10	0	0.00	12.05	2	3,954	0.05%
2019/08/29	1	12.05	1	12.10	12.10	0	3,932	0.00%
2019/08/28	1	12.40	0	0.00	12.30	1	3,983	0.03%
2019/08/27	1	12.10	0	0.00	12.10	1	3,972	0.03%
2019/08/22	17	12.74	10	12.95	12.65	7	3,993	0.18%
2019/08/21	35	12.90	0	0.00	12.85	35	3,984	0.88%
2019/08/20	1	13.05	20	13.23	13.00	-19	3,984	-0.48%
2019/08/19	15	13.03	0	0.00	12.95	15	3,960	0.38%
2019/08/16	10	13.15	0	0.00	13.15	10	3,962	0.25%
2019/08/15	32	13.11	20	13.28	13.10	12	4,001	0.30%
2019/08/14	5	13.40	7	13.56	13.40	-2	4,003	-0.05%
2019/08/13	0	0.00	17	13.31	13.35	-17	3,976	-0.43%
2019/08/12	15	13.03	0	0.00	13.05	15	3,981	0.38%
2019/08/08	0	0.00	2	13.20	13.20	-2	4,008	-0.05%
2019/08/07	1	13.20	36	13.16	13.10	-35	4,091	-0.86%
2019/08/06	0	0.00	20	12.83	12.95	-20	4,111	-0.49%
2019/08/05	7	13.10	0	0.00	13.05	7	4,131	0.17%
2019/08/02	50	13.37	36	13.41	13.30	14	4,158	0.34%
2019/08/01	15	13.25	26	13.58	13.60	-11	4,158	-0.26%
2019/07/30	8	13.30	15	13.35	13.25	-7	4,125	-0.17%
2019/07/29	1	13.30	5	13.40	13.35	-4	4,127	-0.10%
2019/07/26	2	13.50	27	13.56	13.50	-25	4,107	-0.61%
2019/07/25	42	14.08	11	14.04	13.80	31	4,065	0.76%
2019/07/24	1	14.50	4	14.43	14.55	-3	4,003	-0.07%
2019/07/23	35	14.86	0	0.00	14.50	35	4,020	0.87%
2019/07/22	2	13.95	9	14.61	14.85	-7	3,895	-0.18%
2019/07/19	10	15.25	19	15.29	15.40	-9	3,791	-0.24%
2019/07/18	2	15.35	10	15.41	15.25	-8	3,696	-0.22%
2019/07/17	7	15.14	8	15.31	15.35	-1	3,476	-0.03%
2019/07/16	2	15.30	3	15.43	15.25	-1	3,752	-0.03%
2019/07/15	30	14.95	16	15.08	15.15	14	3,774	0.37%
2019/07/12	5	14.83	3	14.90	14.80	2	3,859	0.05%
2019/07/11	1	14.70	10	14.65	14.65	-9	3,823	-0.24%
2019/07/09	12	14.26	13	14.45	14.45	-1	3,948	-0.03%
2019/07/08	10	14.52	29	14.66	14.40	-19	3,987	-0.48%
2019/07/05	1	14.35	35	14.25	14.35	-34	4,043	-0.84%
2019/07/04	10	14.10	2	14.05	14.15	8	4,074	0.20%
2019/07/03	4	14.00	27	13.92	13.95	-23	4,098	-0.56%
2019/07/01	5	13.40	0	0.00	13.40	5	4,274	0.12%
2019/06/27	5	13.22	15	13.27	13.20	-10	4,929	-0.20%
2019/06/21	0	0.00	2	13.05	13.05	-2	4,935	-0.04%
2019/06/18	5	12.90	0	0.00	12.85	5	4,954	0.10%
2019/06/14	0	0.00	2	13.10	13.15	-2	5,028	-0.04%
2019/06/13	0	0.00	7	13.19	13.15	-7	5,240	-0.13%
2019/06/12	54	13.29	50	13.17	13.20	4	5,237	0.08%
2019/06/10	2	13.00	3	13.08	13.00	-1	5,216	-0.02%
2019/06/04	25	13.43	0	0.00	13.25	25	5,154	0.48%
2019/06/03	10	13.65	0	0.00	13.65	10	5,131	0.19%
2019/05/30	4	13.75	10	13.85	13.75	-6	5,122	-0.12%
2019/05/29	2	13.65	2	13.70	13.65	0	5,095	0.00%
2019/05/27	6	13.55	0	0.00	13.55	6	5,097	0.12%
2019/05/24	1	13.65	2	13.60	13.65	-1	5,097	-0.02%
2019/05/23	17	13.62	0	0.00	13.55	17	5,091	0.33%
2019/05/22	0	0.00	7	14.00	14.05	-7	5,077	-0.14%
2019/05/20	3	13.53	0	0.00	13.65	3	5,044	0.06%
2019/05/17	5	14.01	1	13.90	13.90	4	5,002	0.08%
2019/05/16	30	14.28	8	14.50	14.25	22	4,958	0.44%
2019/05/15	0	0.00	21	14.55	14.50	-21	4,956	-0.42%
2019/05/14	2	14.10	0	0.00	14.20	2	4,891	0.04%
2019/05/13	3	14.23	8	14.24	14.05	-5	4,855	-0.10%
2019/05/10	15	13.98	7	14.22	13.90	8	4,810	0.17%
2019/05/09	31	14.24	2	14.30	14.25	29	4,759	0.61%
2019/05/08	7	14.69	29	14.64	14.70	-22	4,692	-0.47%
2019/05/07	7	14.35	2	14.50	14.50	5	4,593	0.11%
2019/05/06	25	14.40	0	0.00	14.30	25	4,579	0.55%
2019/05/03	0	0.00	1	14.70	14.80	-1	4,536	-0.02%
2019/05/02	6	14.53	11	14.70	14.70	-5	4,590	-0.11%
2019/04/30	5	14.20	13	14.46	14.50	-8	4,587	-0.17%
2019/04/29	23	14.46	0	0.00	14.35	23	4,554	0.50%
2019/04/26	27	14.85	27	14.96	15.00	0	4,484	0.00%
2019/04/25	4	14.90	4	15.13	15.00	0	4,436	0.00%
2019/04/24	12	14.97	0	0.00	14.90	12	4,330	0.28%
2019/04/23	22	15.08	4	15.05	15.10	18	4,256	0.42%
2019/04/22	56	14.93	57	15.11	15.30	-1	4,162	-0.02%
2019/04/19	22	14.53	37	14.74	14.60	-15	3,811	-0.39%
2019/04/18	60	14.39	31	14.60	14.25	29	3,725	0.78%
2019/04/17	5	14.63	49	14.66	14.60	-44	3,602	-1.22%
2019/04/16	44	14.51	15	14.43	14.45	29	3,712	0.78%
2019/04/15	14	14.94	9	15.06	14.80	5	3,606	0.14%
2019/04/12	10	14.67	8	14.80	14.75	2	3,515	0.06%
2019/04/11	32	14.84	55	14.75	14.70	-23	3,436	-0.67%
2019/04/10	38	14.47	7.2	14.54	14.30	30.8	3,270	0.94%
2019/04/09	13	14.36	12	14.43	14.35	1	3,203	0.03%
2019/04/08	17	14.46	3	14.65	14.45	14	3,128	0.45%
2019/04/03	31	13.80	38	13.68	13.80	-7	2,915	-0.24%
2019/04/02	23	13.79	4	13.81	13.70	19	2,832	0.67%
2019/04/01	19	13.21	83	13.43	13.50	-64	2,536	-2.52%
2019/03/29	1	12.30	0	0.00	12.30	1	2,149	0.05%
2019/03/27	5	12.25	0	0.00	12.25	5	2,284	0.22%
2019/03/25	0	0.00	10	12.20	12.20	-10	2,304	-0.43%
2019/03/22	9	12.60	10	12.84	12.45	-1	2,290	-0.04%
2019/03/21	1	12.70	5	12.60	12.75	-4	2,331	-0.17%
2019/03/20	9	12.50	0	0.00	12.55	9	2,318	0.39%
2019/03/19	1	12.90	7	12.99	12.70	-6	2,303	-0.26%
2019/03/18	16	12.71	45	12.64	12.95	-29	2,240	-1.29%
2019/03/15	9	12.10	0	0.00	12.10	9	2,043	0.44%
2019/03/14	38	12.34	0	12.20	12.20	38	2,089	1.82%
2019/03/12	14	12.24	12	12.34	12.20	2	2,093	0.10%
2019/03/11	3	12.05	0	0.00	12.05	3	2,162	0.14%
2019/03/08	6	12.05	0	0.00	12.05	6	2,433	0.25%
2019/03/07	3	12.40	0	0.00	12.20	3	2,607	0.12%
2019/03/06	0	0.00	9	12.30	12.35	-9	2,585	-0.35%
2019/02/27	9	12.10	9	12.30	12.15	0	2,612	0.00%
2019/02/25	12	12.01	0	0.00	12.05	12	2,625	0.46%
2019/02/22	3	12.20	0	0.00	12.10	3	2,622	0.11%
2019/02/21	0	0.00	9.7	12.25	12.30	-9.7	2,635	-0.37%
2019/02/20	9	12.10	0	0.00	12.15	9	2,689	0.33%
2019/02/14	2	12.70	0	0.00	12.70	2	2,870	0.07%
2019/02/13	0	0.00	18	12.50	12.50	-18	2,884	-0.62%
2019/01/30	30	12.20	0	0.00	12.25	30	3,104	0.97%
2019/01/23	9	12.25	9	12.55	12.20	0	3,268	0.00%
2019/01/21	23	12.36	0	0.00	12.25	23	3,345	0.69%
2019/01/16	10	12.70	0	0.00	12.65	10	3,660	0.27%
2019/01/14	5	12.25	5	12.50	12.30	0	3,877	0.00%
2019/01/11	20	12.80	0	0.00	12.55	20	3,987	0.50%
2019/01/10	45	12.90	0	0.00	12.70	45	4,105	1.10%
2019/01/09	12	12.75	12	13.00	12.75	0	4,359	0.00%
2019/01/08	15	12.80	29	12.96	13.30	-14	4,475	-0.31%
2019/01/04	1	11.65	0	0.00	12.00	1	4,512	0.02%
2018/12/27	0	0.00	9	12.30	12.00	-9	5,498	-0.16%
2018/12/26	20	12.10	0	0.00	11.85	20	5,541	0.36%
2018/12/25	3	12.20	0	0.00	12.00	3	5,653	0.05%
2018/12/22	1	12.65	0	0.00	12.75	1	5,946	0.02%
2018/12/21	54	12.83	51	13.15	12.80	3	6,257	0.05%
2018/12/18	0	0.00	5	13.45	13.55	-5	6,957	-0.07%
2018/12/13	30	13.80	0	0.00	13.75	30	7,418	0.40%
2018/12/11	0	0.00	2	13.90	13.75	-2	7,507	-0.03%
2018/12/07	2	14.45	0	0.00	14.35	2	7,626	0.03%
2018/12/06	0	0.00	1	13.80	13.75	-1	7,711	-0.01%
2018/12/05	1	14.35	2	14.30	14.15	-1	7,872	-0.01%
2018/12/04	0	0.00	2	14.70	14.35	-2	7,985	-0.03%
2018/12/03	2	15.45	1	14.80	14.45	1	8,207	0.01%
2018/11/30	2	14.20	0	0.00	14.90	2	8,290	0.02%
2018/11/28	1	13.45	0	0.00	13.50	1	8,436	0.01%
2018/11/23	0	0.00	2	13.40	13.30	-2	9,370	-0.02%
2018/11/22	0	0.00	10	13.35	13.35	-10	9,476	-0.11%
2018/11/19	0	0.00	11	14.44	13.95	-11	10,131	-0.11%
2018/11/16	6	14.38	0	0.00	14.10	6	10,050	0.06%
2018/11/15	1	13.75	0	0.00	13.85	1	9,977	0.01%
2018/11/12	5	14.00	1	14.05	13.50	4	9,838	0.04%
2018/11/09	3	14.30	0	0.00	14.20	3	9,780	0.03%
2018/11/08	0	0.00	2	14.35	14.35	-2	9,627	-0.02%
2018/10/31	2	12.48	2	12.38	12.25	0	9,433	0.00%
2018/10/30	5	11.60	10	11.87	12.00	-5	9,395	-0.05%
2018/10/29	2	12.40	2	12.50	12.40	0	9,258	0.00%
2018/10/26	26	12.59	28	13.36	12.35	-2	9,196	-0.02%
2018/10/24	34	14.52	34	14.40	14.30	0	8,893	0.00%
2018/10/23	11	14.81	9	14.78	14.45	2	8,803	0.02%
2018/10/22	3	13.88	1	13.95	14.35	2	8,655	0.02%
2018/10/19	25	14.64	12	14.45	14.45	13	8,552	0.15%
2018/10/18	29	14.27	29	14.01	14.40	0	8,430	0.00%
2018/10/17	17	14.34	14	14.13	14.10	3	8,326	0.04%
2018/10/16	2	15.15	3	15.22	14.90	-1	8,054	-0.01%
2018/10/12	23	15.36	25	15.31	15.35	-2	7,796	-0.03%
2018/10/11	1	14.90	4	15.20	15.00	-3	7,705	-0.04%
2018/10/09	13	16.38	1	16.25	16.40	12	7,492	0.16%
2018/10/08	42	16.57	43	16.26	16.05	-1	7,309	-0.01%
2018/10/05	16	15.98	1	16.10	15.80	15	6,844	0.22%
2018/10/04	1	15.75	0	0.00	15.75	1	6,680	0.01%
2018/10/02	14	16.11	11	16.10	16.00	3	6,532	0.05%
2018/10/01	5	15.45	2	15.35	16.00	3	6,393	0.05%
2018/09/28	20	15.40	45	14.90	15.50	-25	6,193	-0.40%
2018/09/27	32	15.40	23	15.82	14.40	9	5,862	0.15%
2018/09/26	31	15.75	33	15.44	16.00	-2	5,262	-0.04%
2018/09/25	6	15.25	9	15.43	15.35	-3	5,109	-0.06%
2018/09/21	25	15.22	27	14.99	15.15	-2	4,971	-0.04%
2018/09/20	7	15.39	5	15.15	14.95	2	4,894	0.04%
2018/09/19	4	14.38	5	14.22	14.90	-1	4,652	-0.02%
2018/09/17	2	13.75	1	13.70	13.65	1	4,419	0.02%
2018/09/13	10	13.65	12	13.44	13.40	-2	4,276	-0.05%
2018/09/12	12	13.41	14	13.26	13.10	-2	4,196	-0.05%
2018/09/11	6	12.96	6	12.93	13.05	0	4,060	0.00%
2018/09/07	6	14.95	3	14.47	14.25	3	3,692	0.08%
2018/09/06	6	15.33	15	15.09	15.80	-9	3,382	-0.27%
2018/09/05	10	14.33	14	14.43	14.40	-4	3,034	-0.13%
2018/09/04	18	13.96	18	14.03	14.10	0	2,866	0.00%
2018/09/03	3	13.92	6	13.99	13.95	-3	2,722	-0.11%
2018/08/31	1	13.20	3	13.20	13.20	-2	2,375	-0.08%
2018/08/30	0	0.00	21	12.64	13.00	-21	1,971	-1.07%
2018/08/29	46	11.80	48	11.46	11.85	-2	1,733	-0.12%
2018/08/28	31	11.62	42	11.78	11.60	-11	1,627	-0.68%
2018/08/27	9	11.10	7.1	11.57	11.65	1.9	1,437	0.13%
2018/08/24	0	0.00	31	10.55	10.60	-31	1,121	-2.76%
2018/08/21	0	0.00	10	9.65	9.58	-10	964	-1.04%
2018/08/10	0	0.00	2	9.60	9.35	-2	942	-0.21%
2018/08/09	0	0.00	5	9.60	9.65	-5	917	-0.54%
2018/08/08	0	0.00	5	9.56	9.45	-5	909	-0.55%
2018/07/18	0	0.00	1	9.69	9.45	-1	855	-0.12%
2018/07/10	0	0.00	6	9.61	9.28	-6	835	-0.72%
2018/07/02	0	0.00	15	9.52	9.47	-15	795	-1.89%
2018/06/28	0	0.00	21	9.38	9.70	-21	767	-2.74%
2018/06/27	5	9.05	5	9.15	9.21	0	720	0.00%
2018/06/25	0	0.00	5	9.00	9.04	-5	717	-0.70%
2018/06/11	11	9.39	31	9.20	9.20	-20	1,154	-1.73%
2018/06/08	10	9.26	0	0.00	9.15	10	1,120	0.89%
2018/06/07	18	9.10	0	0.00	9.14	18	1,110	1.62%
2018/06/06	5	9.04	0	0.00	9.14	5	1,114	0.45%
2018/06/04	1	9.30	198	9.33	9.13	-197	1,116	-17.64%	大賣/鉅額交易
2018/06/01	20	8.78	0	0.00	8.80	20	1,113	1.80%
2018/05/31	25	8.49	0	0.00	8.54	25	1,131	2.21%
2018/05/30	0	0.00	10	8.40	8.39	-10	1,127	-0.89%
2018/05/18	10	8.42	0	0.00	8.45	10	1,157	0.86%
2018/04/24	0	0.00	1	7.87	7.83	-1	1,112	-0.09%
2018/04/23	1	8.00	0	0.00	7.98	1	1,109	0.09%
2018/04/20	0	0.00	4	8.00	7.98	-4	1,107	-0.36%
2018/04/02	0	0.00	1	8.43	8.42	-1	1,144	-0.09%
2018/03/31	1	8.66	0	0.00	8.55	1	1,135	0.09%
2018/03/28	0	0.00	2	8.52	8.52	-2	1,122	-0.18%
2018/03/27	6	8.52	0	0.00	8.50	6	1,121	0.53%
2018/03/23	0	0.00	13	8.66	8.50	-13	1,122	-1.16%
2018/03/22	0	0.00	5	8.99	8.79	-5	1,121	-0.45%
2018/03/20	5	9.23	39	9.48	9.03	-34	1,049	-3.24%
2018/03/19	12	8.43	105.4	8.74	8.94	-93.4	906	-10.30%	大賣/
2018/02/26	15	8.04	0	0.00	8.11	15	553	2.71%
2018/02/21	0	0.00	10	7.90	8.05	-10	484	-2.07%
2018/02/06	8	7.66	3	7.90	7.30	5	469	1.07%
2018/02/02	10	8.04	0	0.00	8.05	10	459	2.17%
2018/01/16	0	0.00	1	8.15	8.15	-1	502	-0.20%
2018/01/08	0	0.00	0.7	8.20	8.22	-0.7	519	-0.13%
2018/01/05	0	0.00	1	8.23	8.23	-1	512	-0.19%
2018/01/04	3	8.10	2	8.27	8.27	1	503	0.20%