新美齊 (2442)-凱基-三重券商分點個股進出

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
33.85
漲跌
▲0.65
漲幅
+1.96%
成交量
5,148張
產業
上市營建類股
160人加入追蹤

立即追蹤
本地時間:14:30

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

新美齊 (2442)籌碼相關－凱基-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重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
2024/06/07	3	33.45	6	34.10	33.85	-3	4,240	-0.07%
2024/06/06	5	32.68	0	0.00	33.20	5	4,211	0.12%
2024/06/05	1	33.45	0	0.00	33.45	1	4,198	0.02%
2024/06/04	0	0.00	1	33.82	34.25	-1	4,167	-0.02%
2024/06/03	0	0.00	3	33.95	34.05	-3	4,116	-0.07%
2024/05/31	2	33.03	3	33.62	33.00	-1	4,091	-0.02%
2024/05/30	2	33.08	12	33.92	32.80	-10	4,057	-0.25%
2024/05/29	2	32.70	2	33.03	33.85	0	4,023	0.00%
2024/05/28	2	33.25	32	33.14	33.40	-30	3,998	-0.75%
2024/05/27	1	32.80	1	32.15	32.45	0	3,982	0.00%
2024/05/24	53	31.55	23	31.60	31.80	30	3,967	0.76%
2024/05/23	20	30.80	89	31.12	31.15	-69	3,946	-1.75%
2024/05/22	6	32.52	1	31.80	32.55	5	3,883	0.13%
2024/05/21	4	32.50	0	0.00	31.90	4	3,821	0.11%
2024/05/20	12	34.12	14	33.66	34.20	-2	3,634	-0.06%
2024/05/17	0	0.00	2	32.55	32.55	-2	3,274	-0.06%
2024/05/16	8.2	30.29	3	29.75	29.60	5.2	3,166	0.16%
2024/05/15	0	0.00	7	29.31	29.20	-7	3,119	-0.22%
2024/05/13	3	28.10	0	28.80	28.65	3	3,087	0.10%
2024/05/10	1	27.80	0	0.00	27.90	1	3,124	0.03%
2024/05/09	2	28.35	2	28.80	28.20	0	3,159	0.00%
2024/05/08	1	29.05	0	0.00	28.80	1	3,118	0.03%
2024/05/03	3	32.02	0	0.00	32.30	3	2,982	0.10%
2024/05/02	2	32.13	0	0.00	32.25	2	2,933	0.07%
2024/04/30	3	31.33	3	31.45	31.25	0	2,864	0.00%
2024/04/29	5	32.25	45	32.36	32.75	-40	2,770	-1.44%
2024/04/26	1	31.15	19.4	31.14	31.20	-18.4	2,600	-0.71%
2024/04/25	30	29.91	0	29.90	29.85	30	2,494	1.20%
2024/04/24	16	29.58	40	29.63	29.60	-24	2,440	-0.98%
2024/04/23	40	29.13	2	28.75	29.15	38	2,325	1.63%
2024/04/22	12	29.05	11	28.70	27.50	1	2,151	0.05%
2024/04/19	0	0.00	5	27.50	27.40	-5	2,089	-0.24%
2024/04/18	10	28.26	9	28.52	28.50	1	2,054	0.05%
2024/04/16	4	26.26	2	26.00	25.85	2	2,023	0.10%
2024/04/11	2	27.40	0	0.00	27.05	2	2,012	0.10%
2024/03/26	2	26.88	0	0.00	26.80	2	2,082	0.10%
2024/03/25	0	0.00	0.7	27.35	27.40	-0.7	2,138	-0.03%
2024/03/22	1	27.15	0	0.00	27.15	1	2,173	0.04%
2024/03/20	2	26.65	0	0.00	26.50	2	2,183	0.09%
2024/03/13	1	27.70	0	0.00	27.90	1	2,138	0.05%
2024/03/12	1	28.90	0	29.25	29.20	1	2,078	0.05%
2024/03/11	5	27.90	0	0.00	28.35	5	2,045	0.24%
2024/03/08	5	27.60	9	27.70	27.75	-4	2,033	-0.20%
2024/03/07	0	0.00	1	26.85	27.75	-1	1,995	-0.05%
2024/03/06	1	27.50	0	0.00	27.40	1	1,973	0.05%
2024/03/01	0	0.00	1	26.80	26.65	-1	2,143	-0.05%
2024/02/27	10	27.14	0	0.00	27.15	10	2,147	0.47%
2024/02/26	0	0.00	0.1	26.55	26.65	-0.1	2,189	0.00%
2024/02/20	0	0.00	30	26.39	26.45	-30	2,389	-1.26%
2024/02/19	27	26.92	0	0.00	26.90	27	2,398	1.13%
2024/02/01	0	0.00	2	27.10	27.20	-2	2,252	-0.09%
2024/01/31	0	0.00	11.1	25.64	26.00	-11.1	2,193	-0.51%
2024/01/30	0	0.00	0.9	25.56	25.60	-0.9	2,170	-0.04%
2024/01/29	3	25.20	2	25.00	25.20	1	2,129	0.05%
2024/01/22	0	23.65	16	23.60	24.30	-16	2,125	-0.75%
2024/01/18	30	23.50	4	23.50	23.55	26	2,122	1.23%
2024/01/17	6	24.48	1	23.95	23.85	5	2,139	0.23%
2024/01/16	0.1	24.25	0	0.00	24.20	0.1	2,127	0.00%
2024/01/12	0.1	24.01	0	0.00	23.85	0.1	2,111	0.00%
2024/01/11	10	24.96	0	0.00	24.35	10	2,085	0.48%
2024/01/10	20	24.10	0	0.00	24.15	20	2,029	0.99%
2024/01/09	21.1	24.50	0	0.00	24.80	21.1	2,025	1.04%
2024/01/05	1	25.45	0	0.00	25.55	1	1,994	0.05%
2024/01/03	30	24.80	0	0.00	24.65	30	2,045	1.47%
2023/12/28	0	0.00	5	24.60	24.70	-5	2,493	-0.20%
2023/12/27	0	0.00	5	24.90	25.00	-5	2,544	-0.20%
2023/12/26	0	0.00	0.1	25.40	25.20	-0.1	2,558	0.00%
2023/12/25	0	0.00	0.3	24.77	24.75	-0.3	2,523	-0.01%
2023/12/22	10.1	23.93	0.1	24.30	24.15	10	2,549	0.39%
2023/12/21	21.1	23.55	7	23.70	23.60	14.1	2,529	0.56%
2023/12/20	0.1	24.00	3	23.70	23.55	-2.9	2,510	-0.12%
2023/12/19	0.1	24.40	0	0.00	24.95	0.1	2,435	0.00%
2023/12/18	0.1	24.30	0	24.40	24.10	0.1	2,394	0.00%
2023/12/15	10	23.75	0	0.00	23.80	10	2,376	0.42%
2023/12/14	0	0.00	10	23.40	23.45	-10	2,340	-0.43%
2023/12/13	0.1	23.55	0	0.00	23.70	0.1	2,324	0.00%
2023/12/12	0	0.00	0	23.10	23.40	0	2,314	0.00%
2023/12/11	10.1	22.82	0	0.00	23.25	10.1	2,322	0.43%
2023/12/08	0.1	22.69	0	0.00	22.70	0.1	2,313	0.00%
2023/12/06	0.1	23.05	0	0.00	22.75	0.1	2,288	0.00%
2023/12/05	0.1	23.10	0	0.00	23.15	0.1	2,274	0.00%
2023/12/04	0.2	23.20	0	23.30	23.40	0.1	2,257	0.01%
2023/12/01	0.1	23.30	0	0.00	23.30	0.1	2,251	0.00%
2023/11/30	2.1	23.50	2	23.40	23.60	0.1	2,243	0.00%
2023/11/29	0.2	24.11	0	0.00	23.45	0.2	2,246	0.01%
2023/11/28	1.1	24.91	2.1	24.32	25.05	-1	2,119	-0.05%
2023/11/27	0.2	23.30	0	0.00	23.30	0.2	2,011	0.01%
2023/11/24	1.2	23.36	10.1	23.15	22.90	-8.9	1,981	-0.45%
2023/11/22	3	23.40	16	22.99	22.95	-13	1,846	-0.70%
2023/11/21	0.2	21.35	5	21.70	21.60	-4.9	1,672	-0.29%
2023/11/20	0.2	21.15	0	21.40	21.05	0.1	1,653	0.01%
2023/11/17	1.2	20.51	0	0.00	20.85	1.2	1,629	0.07%
2023/11/16	10.2	20.25	1	20.20	20.70	9.2	1,632	0.56%
2023/11/15	9.2	19.67	4	19.80	19.65	5.2	1,616	0.32%
2023/11/13	0.2	19.60	0	0.00	19.40	0.2	1,666	0.01%
2023/11/08	0.2	19.75	0	0.00	19.70	0.2	1,756	0.01%
2023/11/06	0	0.00	3	19.35	19.30	-3	1,760	-0.17%
2023/11/03	0	0.00	5	19.50	19.45	-5	1,788	-0.28%
2023/11/01	0	0.00	5	19.30	19.20	-5	1,802	-0.28%
2023/10/20	0	0.00	1	19.65	19.60	-1	1,841	-0.05%
2023/10/18	0	0.00	0.1	19.85	19.80	-0.1	1,837	0.00%
2023/10/13	0.2	20.51	0	0.00	20.45	0.2	1,847	0.01%
2023/10/12	1	20.25	1	20.30	20.40	0	1,834	0.00%
2023/10/11	14	19.95	2	19.70	19.75	12	1,811	0.66%
2023/10/06	50.1	20.22	5	20.30	20.10	45.1	1,756	2.57%
2023/10/05	0	0.00	1	22.30	22.30	-1	1,462	-0.07%
2023/10/04	0	0.00	0	20.35	20.30	0	1,334	0.00%
2023/10/03	17	19.99	0	0.00	19.85	17	1,287	1.32%
2023/10/02	0	0.00	0.1	19.40	19.75	-0.1	1,228	-0.01%
2023/09/27	10	19.25	10	19.18	19.35	0	1,169	0.00%
2023/09/18	0	0.00	8	18.45	18.50	-8	1,193	-0.67%
2023/09/15	0	0.00	13	18.45	18.60	-13	1,211	-1.07%
2023/09/14	0	0.00	10	18.85	18.55	-10	1,212	-0.82%
2023/09/08	0	0.00	5	18.15	18.15	-5	1,255	-0.40%
2023/09/07	5	18.35	0	0.00	18.35	5	1,285	0.39%
2023/09/05	10	18.30	0	0.00	18.40	10	1,422	0.70%
2023/09/04	0	18.25	0	0.00	18.35	0	1,459	0.00%
2023/09/01	0	18.70	10	18.58	18.45	-10	1,502	-0.67%
2023/08/16	11	19.13	21	18.82	19.20	-10	3,178	-0.31%
2023/08/11	5	18.30	0	0.00	18.40	5	3,417	0.15%
2023/08/02	5	18.45	0	0.00	18.25	5	3,361	0.15%
2023/08/01	5	18.15	0	0.00	18.20	5	3,344	0.15%
2023/07/31	0	0.00	10	17.85	18.15	-10	3,367	-0.30%
2023/07/28	10	17.85	0	0.00	17.85	10	3,363	0.30%
2023/07/24	1	17.05	4	17.05	17.05	-3	3,379	-0.09%
2023/07/21	0	17.40	0	0.00	17.30	0	3,375	0.00%
2023/07/20	0.7	17.45	21	17.30	17.45	-20.3	3,395	-0.60%
2023/07/19	0	0.00	2	17.10	17.25	-2	3,393	-0.06%
2023/07/18	2	17.20	0	0.00	17.05	2	3,415	0.06%
2023/07/14	0	0.00	5.1	17.63	17.65	-5.1	3,389	-0.15%
2023/07/13	0	0.00	6	17.40	17.40	-6	3,399	-0.18%
2023/07/11	1	17.65	0	0.00	17.65	1	3,445	0.03%
2023/07/07	1	17.70	0	0.00	17.70	1	3,514	0.03%
2023/06/29	2	17.75	0	0.00	18.00	2	3,628	0.06%
2023/06/28	0	0.00	2	18.05	18.00	-2	3,624	-0.06%
2023/06/26	0	0.00	30	18.60	18.25	-30	3,633	-0.83%
2023/06/21	30	18.69	0	0.00	18.60	30	3,633	0.83%
2023/06/20	5	18.22	0	0.00	18.30	5	3,621	0.14%
2023/06/19	1	18.20	0	0.00	18.20	1	3,642	0.03%
2023/06/15	0	18.40	5	18.40	18.50	-5	3,650	-0.14%
2023/06/14	20	18.65	0	0.00	18.35	20	3,690	0.54%
2023/06/12	0	0.00	10	18.28	18.15	-10	3,681	-0.27%
2023/06/08	0	0.00	5	18.82	18.75	-5	3,564	-0.14%
2023/06/07	0	0.00	0	18.85	18.80	0	3,534	0.00%
2023/06/06	0	0.00	3	18.55	18.40	-3	3,480	-0.09%
2023/06/05	10	18.35	0.1	18.27	18.35	9.9	3,440	0.29%
2023/06/02	2	17.85	0	0.00	18.20	2	3,411	0.06%
2023/05/29	11	17.80	1	17.60	17.75	10	3,320	0.30%
2023/05/26	0.1	17.40	2	17.25	17.30	-1.9	3,227	-0.06%
2023/05/25	3	17.60	1	17.55	17.60	2	3,120	0.06%
2023/05/24	3.1	18.25	1	18.65	18.00	2.1	3,007	0.07%
2023/05/23	133.3	19.74	74.4	19.63	18.70	58.9	2,717	2.17%	大買/
2023/05/22	8	20.00	46.1	19.31	20.05	-38.1	2,161	-1.76%
2023/05/19	12	18.21	0.5	18.22	18.25	11.5	1,784	0.65%
2023/05/17	1	16.50	21.1	16.26	16.55	-20.1	1,544	-1.30%
2023/05/16	0	0.00	2	15.95	15.95	-2	1,442	-0.14%
2023/05/10	2	15.95	0	0.00	15.95	2	1,399	0.14%
2023/05/09	10	15.80	0	0.00	16.00	10	1,396	0.72%
2023/05/08	1	16.05	5	16.00	16.05	-4	1,379	-0.29%
2023/05/05	1	15.95	0	0.00	16.05	1	1,373	0.07%
2023/05/04	0	0.00	20	16.35	16.35	-20	1,338	-1.49%
2023/04/28	2	16.35	2	16.30	16.35	0	1,304	0.00%
2023/04/27	3	16.10	1	16.10	16.05	2	1,291	0.15%
2023/04/25	24	15.74	0	0.00	15.70	24	1,286	1.87%
2023/04/21	4	15.76	0	0.00	16.00	4	1,262	0.32%
2023/04/18	0	0.00	35	16.21	16.15	-35	1,202	-2.91%
2023/04/17	0	0.00	33	16.13	16.10	-33	1,188	-2.78%
2023/04/13	5	16.50	2	16.50	16.45	3	1,114	0.27%
2023/04/11	3	17.25	0	0.00	16.85	3	1,032	0.29%
2023/04/10	2.5	16.89	10.3	16.70	16.90	-7.8	997	-0.78%
2023/04/07	13	16.53	1.5	16.58	16.65	11.5	965	1.19%
2023/04/06	1	16.30	2.6	15.95	16.40	-1.6	922	-0.17%
2023/03/31	3	15.25	16.4	15.21	15.45	-13.4	855	-1.57%
2023/03/30	0	0.00	0	15.00	15.05	0	827	0.00%
2023/03/28	0	15.10	0	0.00	15.00	0	812	0.00%
2023/03/27	0	0.00	1.9	15.20	15.20	-1.9	793	-0.24%
2023/03/24	0	0.00	20	14.95	14.95	-20	779	-2.57%
2023/03/21	0	0.00	0.2	15.10	15.10	-0.2	740	-0.03%
2023/03/20	0	0.00	0.3	14.80	14.85	-0.3	705	-0.04%
2023/03/17	0	14.60	36	14.68	14.75	-36	707	-5.09%
2023/03/16	1	14.50	0	0.00	14.15	1	668	0.15%
2023/03/15	0.2	14.20	0.9	14.30	14.35	-0.7	653	-0.11%
2023/03/13	0	0.00	10	14.10	14.10	-10	686	-1.46%
2023/03/09	2	14.20	0	0.00	14.25	2	686	0.29%
2023/03/08	0	0.00	0.3	14.30	14.40	-0.3	679	-0.04%
2023/03/06	0.3	14.10	11.5	14.11	14.20	-11.2	691	-1.62%
2023/03/03	0	0.00	20.9	13.95	13.95	-20.9	680	-3.08%
2023/03/02	0.3	13.80	0.6	13.80	13.90	-0.3	650	-0.04%
2023/03/01	3	13.75	0	0.00	13.75	3	640	0.47%
2023/02/24	0	0.00	5	13.30	13.35	-5	603	-0.83%
2023/02/22	5	13.35	0	0.00	13.35	5	601	0.83%
2023/02/17	10	13.00	0	0.00	13.00	10	592	1.69%
2023/02/16	6	13.00	0	0.00	13.00	6	594	1.01%
2023/02/15	14	12.99	0	0.00	12.95	14	594	2.36%
2023/02/14	10	13.05	0	0.00	13.10	10	591	1.69%
2023/02/13	0	13.05	0	0.00	13.00	0	600	0.00%
2023/02/10	0	0.00	0.2	13.05	12.90	-0.2	602	-0.03%
2023/02/02	2	13.10	0	0.00	13.20	2	594	0.34%
2023/02/01	11	13.15	0	0.00	13.10	11	597	1.84%
2023/01/30	27	13.04	0	0.00	13.05	27	600	4.50%
2023/01/10	0	0.00	13.7	13.20	13.20	-13.7	577	-2.37%
2023/01/05	5	13.55	0	0.00	13.45	5	585	0.85%
2022/12/30	0	0.00	10	13.20	13.25	-10	584	-1.71%
2022/12/22	0	0.00	10	13.20	13.25	-10	593	-1.69%
2022/12/15	5	13.50	0	0.00	13.30	5	588	0.85%
2022/12/08	0	0.00	0.2	13.85	13.95	-0.2	561	-0.04%
2022/12/06	2	13.60	2	13.85	13.70	0	550	0.00%
2022/12/05	0	0.00	19.2	13.98	13.75	-19.2	540	-3.55%
2022/12/02	0	0.00	20	13.20	13.40	-20	493	-4.05%
2022/11/30	2	13.10	0	0.00	13.15	2	464	0.43%
2022/11/25	0	0.00	10	12.80	12.70	-10	408	-2.45%
2022/11/18	2	12.20	0	0.00	12.20	2	411	0.49%
2022/11/17	0	0.00	30	12.15	12.25	-30	411	-7.29%
2022/11/16	4	12.19	0	0.00	12.15	4	408	0.98%
2022/11/15	2	12.25	0	0.00	12.25	2	406	0.49%
2022/11/08	10	12.30	0	0.00	12.20	10	416	2.40%
2022/11/04	0	0.00	10	12.35	12.35	-10	420	-2.38%
2022/10/28	0	0.00	40	12.10	12.05	-40	450	-8.87%
2022/10/25	20	12.20	0	0.00	12.15	20	447	4.47%
2022/10/24	0	0.00	5	12.20	12.15	-5	444	-1.12%
2022/10/20	5	12.10	0	0.00	12.10	5	440	1.13%
2022/10/19	10	12.30	0	0.00	12.25	10	434	2.30%
2022/10/07	50	12.50	0	0.00	12.50	50	419	11.91%
2022/10/04	8	12.43	0	0.00	12.45	8	437	1.83%
2022/10/03	4	12.45	0	0.00	12.45	4	436	0.92%
2022/09/28	5	12.30	0	0.00	12.30	5	443	1.13%
2022/09/26	6	12.50	0	0.00	12.50	6	443	1.35%
2022/09/23	3	12.75	0	0.00	12.75	3	454	0.66%
2022/09/22	1	12.80	0	0.00	12.95	1	465	0.21%
2022/09/21	20	12.90	40	13.05	12.80	-20	465	-4.30%
2022/09/20	20	12.90	1	12.85	12.85	19	452	4.20%
2022/09/14	0	0.00	20	12.80	12.80	-20	461	-4.33%
2022/09/13	10	12.80	0.4	12.75	12.80	9.6	463	2.07%
2022/08/31	20	12.30	0	0.00	12.35	20	583	3.43%
2022/08/26	0	0.00	20	13.15	13.10	-20	579	-3.45%
2022/08/23	8	12.90	0	0.00	12.90	8	561	1.42%
2022/08/22	2	12.80	0	0.00	12.85	2	563	0.36%
2022/08/17	10	12.95	0	0.00	12.85	10	570	1.75%
2022/07/26	10	11.30	0	0.00	11.40	10	837	1.19%
2022/07/25	15	11.43	0	0.00	11.50	15	843	1.78%
2022/07/20	5	11.60	0	0.00	11.40	5	896	0.56%
2022/07/19	5	11.40	10	11.35	11.50	-5	924	-0.54%
2022/07/18	10	11.35	0	0.00	11.40	10	944	1.06%
2022/07/12	1	10.80	1	11.20	10.85	0	1,148	0.00%
2022/06/24	0	0.00	3	12.55	12.55	-3	1,915	-0.16%
2022/06/16	1	12.65	0	0.00	12.70	1	1,949	0.05%
2022/05/26	20	13.00	0	0.00	13.05	20	1,998	1.00%
2022/05/19	1	12.65	0	0.00	12.65	1	2,146	0.05%
2022/05/16	0	12.60	0	0.00	12.50	0	2,314	0.00%
2022/05/13	1	12.45	1	12.50	12.80	0	2,335	0.00%
2022/05/12	3	12.93	0	0.00	12.80	3	2,318	0.13%
2022/05/09	2	13.70	0	0.00	13.65	2	2,351	0.09%
2022/04/27	0	0.00	3	13.65	13.80	-3	2,437	-0.12%
2022/04/26	3	13.85	0	0.00	13.85	3	2,432	0.12%
2022/04/25	0	0.00	5	13.40	13.45	-5	2,454	-0.20%
2022/04/21	5	14.05	0	0.00	14.00	5	2,464	0.20%
2022/04/20	3	13.97	4	13.96	13.90	-1	2,447	-0.04%
2022/04/18	2	13.25	0	0.00	13.40	2	2,364	0.08%
2022/04/13	0	0.00	1	13.55	13.55	-1	1,756	-0.06%
2022/04/07	10	13.55	10	14.05	13.50	0	1,995	0.00%
2022/04/06	2	13.95	0	0.00	14.00	2	2,079	0.10%
2022/04/01	0	0.00	2	13.75	13.75	-2	2,536	-0.08%
2022/03/30	0	13.78	0	0.00	13.65	0	3,665	0.00%
2022/03/21	0	0.00	0.1	13.30	13.25	-0.1	3,868	0.00%
2022/03/08	0	0.00	5	13.10	13.00	-5	5,672	-0.09%
2022/03/07	1	13.35	0	0.00	13.25	1	5,648	0.02%
2022/03/04	1	13.65	0	0.00	13.65	1	5,625	0.02%
2022/03/01	1	14.00	1	13.90	13.85	0	5,652	0.00%
2022/02/18	0	0.00	25	13.81	13.80	-25	5,541	-0.45%
2022/02/17	0	0.00	2	13.85	13.60	-2	5,508	-0.04%
2022/02/16	5	13.80	0	0.00	13.75	5	5,440	0.09%
2022/02/14	0	0.00	1	13.25	13.30	-1	5,371	-0.02%
2022/02/09	0	0.00	2	13.40	13.50	-2	5,374	-0.04%
2022/01/18	0	0.00	1	12.35	12.60	-1	5,362	-0.02%
2022/01/17	1	12.40	0	0.00	12.35	1	5,334	0.02%
2022/01/14	1	11.95	0	0.00	11.95	1	5,333	0.02%
2022/01/12	1	12.35	0	0.00	12.25	1	5,356	0.02%
2022/01/05	4	13.10	0	0.00	13.10	4	5,345	0.07%
2022/01/04	10	13.40	10	13.40	13.35	0	5,317	0.00%
2021/12/29	11	13.90	1	14.00	13.90	10	5,248	0.19%
2021/12/28	94.2	14.15	61	14.45	13.90	33.2	5,230	0.63%
2021/12/27	2	13.75	4.6	13.99	14.50	-2.6	4,821	-0.05%
2021/12/24	1	13.35	0	0.00	13.20	1	3,754	0.03%
2021/12/23	0	0.00	1	13.20	13.30	-1	3,794	-0.03%
2021/12/17	5.8	13.00	1	13.35	13.00	4.8	4,037	0.12%
2021/12/16	1	13.20	2	13.60	13.20	-1	4,003	-0.02%
2021/12/15	1	13.50	0	0.00	13.50	1	3,955	0.03%
2021/12/14	4	13.45	3	13.45	13.50	1	3,896	0.03%
2021/12/13	6.5	13.65	0	0.00	13.90	6.5	3,823	0.17%
2021/12/10	2	13.50	0	0.00	13.50	2	3,625	0.06%
2021/12/09	5	13.65	7	13.35	13.15	-2	3,620	-0.06%
2021/12/08	4.1	13.23	26	13.30	13.30	-21.9	3,532	-0.62%
2021/12/07	44	13.22	11	13.20	13.00	33	3,342	0.99%
2021/12/06	1	12.45	1	12.50	12.50	0	2,542	0.00%
2021/12/02	3	11.30	0	0.00	11.25	3	2,360	0.13%
2021/11/22	1	11.95	0	0.00	11.80	1	2,569	0.04%
2021/10/25	0	0.00	2	11.35	11.45	-2	2,928	-0.07%
2021/10/21	2	11.35	0	0.00	11.45	2	3,072	0.07%
2021/10/20	0	0.00	4	11.15	11.15	-4	3,202	-0.12%
2021/10/14	0	0.00	4	11.10	11.10	-4	3,361	-0.12%
2021/10/13	0.2	11.40	1	11.55	11.30	-0.8	3,330	-0.02%
2021/10/12	2	11.95	5	11.85	11.85	-3	3,271	-0.09%
2021/10/08	1	12.50	10	12.50	12.25	-9	3,256	-0.28%
2021/10/07	0	0.00	2	12.25	12.45	-2	3,218	-0.06%
2021/10/05	21	12.29	0	0.00	12.10	21	3,152	0.67%
2021/09/29	2	12.40	0	0.00	12.50	2	2,866	0.07%
2021/09/28	3	12.50	17	12.29	12.50	-14	2,822	-0.50%
2021/09/27	7	12.12	16	12.04	12.30	-9	2,772	-0.32%
2021/09/24	0	0.00	20	11.81	11.75	-20	2,603	-0.77%
2021/09/17	0	0.00	10	11.50	11.55	-10	2,527	-0.40%
2021/09/16	0	0.00	5	11.50	11.45	-5	2,523	-0.20%
2021/09/15	0	11.60	4	11.75	11.65	-4	2,498	-0.16%
2021/09/14	20	11.96	0	0.00	12.00	20	2,439	0.82%
2021/09/13	4	11.85	1	11.55	11.80	3	2,356	0.13%
2021/09/10	0	0.00	1	11.30	11.40	-1	2,267	-0.04%
2021/08/30	7	11.54	5	11.50	11.50	2	2,091	0.10%
2021/08/25	0	0.00	6	11.10	11.15	-6	1,951	-0.31%
2021/08/18	0	0.00	14	11.20	11.60	-14	1,693	-0.83%
2021/08/16	0	0.00	6	11.10	11.70	-6	1,535	-0.39%
2021/08/11	0	0.00	5	11.20	11.05	-5	1,390	-0.36%
2021/08/05	0	0.00	2	11.00	11.00	-2	1,366	-0.15%
2021/07/30	5	11.05	0	0.00	10.95	5	1,463	0.34%
2021/07/29	1	10.60	0	0.00	10.75	1	1,459	0.07%
2021/07/27	5	10.80	3	11.00	10.75	2	1,474	0.14%
2021/07/26	4	11.50	3	11.40	11.35	1	1,380	0.07%
2021/07/23	1	10.90	4	11.10	11.40	-3	1,395	-0.21%
2021/07/22	0	0.00	2	10.55	10.40	-2	1,330	-0.15%
2021/07/21	0	0.00	10	10.70	10.35	-10	1,406	-0.71%
2021/07/15	2	10.10	0	0.00	10.10	2	1,980	0.10%
2021/06/22	1	9.84	0	0.00	9.84	1	2,420	0.04%
2021/06/18	0	0.00	9	9.99	9.95	-9	2,431	-0.37%
2021/06/15	1	9.85	0	0.00	9.85	1	2,486	0.04%
2021/06/11	19	9.94	6	9.97	9.93	13	2,491	0.52%
2021/06/08	2	10.00	2	10.00	10.00	0	2,496	0.00%
2021/06/07	14	10.00	0	0.00	10.00	14	2,495	0.56%
2021/06/04	3	10.20	0	0.00	10.20	3	2,493	0.12%
2021/05/20	0	0.00	10	10.03	9.98	-10	2,567	-0.39%
2021/05/14	2	10.00	2	10.00	9.97	0	2,552	0.00%
2021/05/13	4	9.80	0	0.00	10.10	4	2,610	0.15%
2021/05/12	5	10.50	4	10.70	10.30	1	2,595	0.04%
2021/05/11	0	0.00	8.6	11.51	11.10	-8.6	2,544	-0.34%
2021/05/04	10	10.80	0	0.00	11.00	10	2,460	0.41%
2021/05/03	4	11.68	0	0.00	11.55	4	2,423	0.17%
2021/04/29	37	12.12	25	12.09	11.90	12	2,391	0.50%
2021/04/28	5	12.05	10	11.95	11.95	-5	2,214	-0.23%
2021/04/27	9	11.88	4	11.85	11.80	5	2,167	0.23%
2021/04/26	12	11.80	10	11.70	11.70	2	2,085	0.10%
2021/04/23	2	11.55	12	11.52	11.85	-10	2,081	-0.48%
2021/04/22	1	11.80	14	12.02	11.70	-13	2,048	-0.63%
2021/04/21	36	12.18	22	11.84	11.80	14	1,783	0.79%
2021/04/20	51	11.75	51	12.25	12.25	0	1,492	0.00%
2021/04/19	2	10.90	10	11.10	11.15	-8	1,384	-0.58%
2021/04/16	20	10.88	0	0.00	10.95	20	1,346	1.48%
2021/04/12	11	10.60	1	10.60	10.60	10	1,362	0.73%
2021/03/18	0	0.00	5	10.65	10.65	-5	2,527	-0.20%
2021/03/17	1.6	10.51	1	10.50	10.45	0.6	2,508	0.02%
2021/03/16	0	0.00	20	10.35	10.45	-20	2,559	-0.78%
2021/02/26	0	10.10	0	0.00	10.10	0	3,278	0.00%
2021/02/25	11	10.38	10	10.30	10.25	1	3,281	0.03%
2021/02/24	18	10.20	1	10.10	10.05	17	3,249	0.52%
2021/02/23	0	0.00	2	10.10	10.10	-2	3,264	-0.06%
2021/02/22	0	0.00	10	10.05	10.05	-10	3,284	-0.30%
2021/02/17	1	10.00	1	9.99	9.97	0	3,287	0.00%
2021/02/05	1	10.05	1	10.05	9.99	0	3,335	0.00%
2021/02/04	1	10.05	1	10.05	9.99	0	3,344	0.00%
2021/01/29	2	9.43	0	0.00	9.35	2	3,254	0.06%
2021/01/27	0	0.00	0	9.60	9.48	0	3,293	0.00%
2021/01/25	1	9.48	1	9.45	9.64	0	3,289	0.00%
2021/01/22	1	9.53	2	9.44	9.44	-1	3,294	-0.03%
2021/01/21	0.1	9.71	0	0.00	9.50	0.1	3,282	0.00%
2021/01/19	0	0.00	2	10.18	10.05	-2	3,251	-0.06%
2021/01/18	1	10.04	0	0.00	10.05	1	3,259	0.03%
2021/01/15	1.5	9.97	0	0.00	9.88	1.5	3,244	0.05%
2021/01/13	2	10.55	0	0.00	10.55	2	3,201	0.06%
2021/01/11	0	0.00	1	11.10	11.10	-1	3,150	-0.03%
2021/01/08	0	0.00	10	11.10	11.05	-10	3,146	-0.32%
2021/01/07	2	11.10	0	0.00	11.00	2	3,173	0.06%
2021/01/04	1	11.35	0	0.00	11.30	1	3,102	0.03%
2020/12/31	0	0.00	3	11.70	11.50	-3	3,095	-0.10%
2020/12/30	22	12.14	9	11.73	12.05	13	3,035	0.43%
2020/12/29	0.1	11.36	1	11.40	11.40	-0.9	2,633	-0.03%
2020/12/28	1	11.45	0	0.00	11.45	1	2,632	0.04%
2020/12/21	0	0.00	1	11.20	11.05	-1	2,464	-0.04%
2020/12/17	1	11.30	0	0.00	11.40	1	2,532	0.04%
2020/12/16	12	11.60	0	0.00	11.55	12	2,571	0.47%
2020/12/15	10	11.50	0	0.00	11.65	10	2,627	0.38%
2020/12/10	10	11.60	10	11.40	11.10	0	2,440	0.00%
2020/12/09	1	11.00	1	11.05	11.05	0	2,391	0.00%
2020/12/08	2	11.15	2	11.05	11.00	0	2,378	0.00%
2020/12/07	0.1	11.45	12	11.52	11.45	-11.9	2,349	-0.51%
2020/12/03	2	12.10	12	11.93	11.90	-10	2,289	-0.44%
2020/12/02	3	12.22	12	12.05	12.30	-9	2,235	-0.40%
2020/12/01	1	11.75	11	11.76	11.70	-10	2,042	-0.49%
2020/11/30	1	12.10	2	12.18	12.05	-1	2,013	-0.05%
2020/11/27	28	11.95	15	11.73	11.95	13	2,015	0.64%
2020/11/26	20	11.60	1	11.80	11.45	19	1,972	0.96%
2020/11/25	17	11.58	1	11.70	11.75	16	1,912	0.84%
2020/11/24	2	10.70	1	10.85	10.70	1	1,767	0.06%
2020/11/23	9	11.10	17	10.65	10.70	-8	1,808	-0.44%
2020/11/10	1	10.90	2	10.78	10.95	-1	1,769	-0.06%
2020/11/09	1	10.85	0	0.00	10.80	1	1,744	0.06%
2020/11/05	2	10.90	2	10.88	10.80	0	1,733	0.00%
2020/11/04	12	10.93	11	11.00	10.75	1	1,720	0.06%
2020/10/28	1	10.50	1	10.65	10.30	0	1,634	0.00%
2020/10/13	0	0.00	12	9.89	9.89	-12	1,570	-0.76%
2020/10/12	0	0.00	6	10.02	10.00	-6	1,569	-0.38%
2020/10/07	1	10.30	5	10.27	10.40	-4	1,564	-0.26%
2020/10/06	1	10.45	1	10.40	10.40	0	1,565	0.00%
2020/09/24	0	0.00	18	10.39	10.30	-18	1,551	-1.16%
2020/09/23	0	0.00	5	10.55	10.50	-5	1,587	-0.32%
2020/09/22	4	11.11	13	10.97	11.00	-9	1,549	-0.58%
2020/09/21	9	11.59	1	11.85	11.35	8	1,516	0.53%
2020/09/18	12	11.39	0	0.00	11.35	12	1,454	0.83%
2020/09/17	1	10.95	1	10.90	10.80	0	1,374	0.00%
2020/09/16	2	11.00	0	0.00	10.90	2	1,364	0.15%
2020/09/15	9	10.98	2	10.93	11.10	7	1,322	0.53%
2020/09/14	3	11.05	0	0.00	10.60	3	1,269	0.24%
2020/09/10	0	0.00	3	10.20	10.20	-3	1,162	-0.26%
2020/09/09	3	10.35	0	0.00	10.35	3	1,089	0.28%
2020/09/04	0	0.00	1	9.21	9.42	-1	965	-0.10%
2020/09/02	1	9.17	0	0.00	9.17	1	953	0.10%
2020/08/31	0	0.00	10	9.15	9.12	-10	1,048	-0.95%
2020/08/24	12	9.79	1	9.56	9.50	11	1,065	1.03%
2020/08/21	1	9.47	0	0.00	9.49	1	1,027	0.10%
2020/08/19	2	8.93	3	8.93	9.02	-1	993	-0.10%
2020/08/18	1	9.01	0	0.00	8.95	1	979	0.10%
2020/08/06	10	8.42	0	0.00	8.40	10	1,112	0.90%
2020/07/28	1	8.16	0	0.00	8.12	1	1,173	0.09%
2020/07/24	1	8.48	1	8.41	8.33	0	1,200	0.00%
2020/07/23	1	8.50	1	8.50	8.44	0	1,199	0.00%
2020/07/22	1	8.47	1	8.47	8.43	0	1,207	0.00%
2020/07/21	1	8.44	2	8.47	8.41	-1	1,223	-0.08%
2020/07/20	3	8.38	2	8.28	8.43	1	1,229	0.08%
2020/07/17	2	8.46	2	8.45	8.43	0	1,259	0.00%
2020/07/16	2	8.46	4	8.48	8.49	-2	1,357	-0.15%
2020/07/15	3	8.39	2.1	8.41	8.42	0.9	1,373	0.06%
2020/07/14	2	8.33	2	8.36	8.32	0	1,381	0.00%
2020/07/13	2	8.35	1	8.32	8.35	1	1,388	0.07%
2020/07/10	2	8.40	12	8.30	8.30	-10	1,395	-0.72%
2020/07/09	2	8.59	3	8.53	8.47	-1	1,389	-0.07%
2020/07/08	2	8.48	2	8.47	8.53	0	1,391	0.00%
2020/07/07	2	8.51	2	8.52	8.45	0	1,374	0.00%
2020/07/06	1	8.45	0	0.00	8.49	1	1,370	0.07%
2020/07/02	2	8.38	9	8.34	8.33	-7	1,382	-0.51%
2020/07/01	4	8.32	5	8.32	8.32	-1	1,330	-0.08%
2020/06/30	4	8.36	4	8.38	8.30	0	1,338	0.00%
2020/06/29	4	8.27	5	8.31	8.39	-1	1,344	-0.07%
2020/06/24	4	8.36	2	8.23	8.40	2	1,346	0.15%
2020/06/23	1	8.10	1	8.20	8.23	0	1,349	0.00%
2020/06/22	1	8.20	1	8.23	8.17	0	1,354	0.00%
2020/06/19	1	8.26	2	8.24	8.23	-1	1,360	-0.07%
2020/06/18	4	8.28	1	8.26	8.26	3	1,328	0.23%
2020/06/17	6	8.25	2	8.23	8.26	4	1,328	0.30%
2020/06/16	1	8.06	0	0.00	8.22	1	1,364	0.07%
2020/06/09	5	8.35	0	0.00	8.39	5	1,526	0.33%
2020/06/08	0	0.00	11	8.40	8.30	-11	1,602	-0.69%
2020/05/27	3	8.15	0	0.00	8.15	3	1,536	0.20%
2020/05/25	2	7.65	0	0.00	7.69	2	1,515	0.13%
2020/05/21	0	0.00	1	7.76	7.78	-1	1,510	-0.07%
2020/05/15	0	0.00	10	7.97	7.67	-10	1,490	-0.67%
2020/05/14	11	8.23	0	0.00	8.06	11	1,458	0.75%
2020/05/13	0	0.00	10	8.01	8.00	-10	1,408	-0.71%
2020/05/12	0	0.00	1	7.95	7.99	-1	1,313	-0.08%
2020/05/05	0	0.00	2	8.00	8.05	-2	1,291	-0.15%
2020/05/04	1	8.00	2	7.89	7.95	-1	1,285	-0.08%
2020/04/30	2	8.25	0	0.00	8.20	2	1,281	0.16%
2020/04/29	1	8.10	1	8.08	8.10	0	1,285	0.00%
2020/04/28	2	7.89	0	0.00	7.81	2	1,261	0.16%
2020/04/22	16	7.81	1	7.83	7.84	15	1,247	1.20%
2020/04/21	11	8.21	16	8.33	8.12	-5	1,213	-0.41%
2020/04/17	0	0.00	2	7.13	7.14	-2	1,097	-0.18%
2020/04/15	1	7.10	0	0.00	7.12	1	1,084	0.09%
2020/04/10	1	6.99	0	0.00	6.99	1	1,086	0.09%
2020/03/30	0	0.00	3	6.28	6.27	-3	1,036	-0.29%
2020/03/25	10	6.41	0	0.00	6.40	10	1,010	0.99%
2020/03/17	0.2	6.13	0	0.00	6.14	0.2	913	0.02%
2020/03/10	0.2	8.53	0	0.00	8.53	0.2	703	0.03%
2020/03/09	4	8.95	3	8.88	8.85	1	665	0.15%
2020/02/27	0	0.00	2	9.56	9.32	-2	672	-0.30%
2020/02/25	2	9.65	0	0.00	9.65	2	809	0.25%
2020/02/03	0	0.00	0.8	9.46	9.46	-0.8	943	-0.08%
2020/01/20	0	0.00	1	10.65	10.65	-1	924	-0.11%
2020/01/17	0	0.00	1	10.70	10.65	-1	934	-0.11%
2020/01/16	1	10.70	0	0.00	10.70	1	944	0.11%
2020/01/03	1	11.10	0	0.00	11.05	1	1,135	0.09%
2019/12/31	1	11.15	0	0.00	11.15	1	1,165	0.09%
2019/12/26	0	0.00	10	11.20	11.30	-10	1,188	-0.84%
2019/12/18	0	0.00	1.2	11.10	11.15	-1.2	1,372	-0.09%
2019/11/25	2	11.20	0	0.00	11.05	2	1,633	0.12%
2019/11/22	15	11.47	0	0.00	11.25	15	1,623	0.92%
2019/11/15	0	0.00	1	10.40	10.55	-1	1,617	-0.06%
2019/11/14	2	10.35	1	10.30	10.30	1	1,634	0.06%
2019/11/05	0	0.00	10	11.20	11.15	-10	1,767	-0.57%
2019/10/31	0	0.00	6	11.20	11.20	-6	1,877	-0.32%
2019/10/30	0	0.00	0.1	11.30	11.25	-0.1	2,024	-0.01%
2019/10/29	0	0.00	0	11.25	11.25	0	2,040	0.00%
2019/10/28	0	0.00	10	11.45	11.40	-10	2,075	-0.48%
2019/10/25	0	0.00	10	11.35	11.40	-10	2,123	-0.47%
2019/10/24	1	11.40	0	0.00	11.40	1	2,189	0.05%
2019/10/15	1	11.50	1	11.45	11.30	0	3,319	0.00%
2019/10/14	0	0.00	12	11.85	11.75	-12	3,335	-0.36%
2019/10/04	6	12.25	0	0.00	12.20	6	3,521	0.17%
2019/09/27	1	12.15	0	0.00	12.15	1	3,753	0.03%
2019/09/26	1	12.60	1	12.55	12.35	0	3,879	0.00%
2019/09/25	1	12.95	1	12.75	12.55	0	3,878	0.00%
2019/09/23	4	12.55	0	0.00	12.40	4	3,816	0.10%
2019/09/19	0	0.00	10	12.30	12.35	-10	3,845	-0.26%
2019/09/16	0	0.00	1	12.20	12.20	-1	3,811	-0.03%
2019/09/11	0	0.00	10	12.30	12.25	-10	3,859	-0.26%
2019/09/09	0	0.00	1	12.20	12.20	-1	3,875	-0.03%
2019/09/03	0.4	12.10	0	0.00	12.05	0.4	3,940	0.01%
2019/09/02	2	12.10	0	12.10	12.05	2	3,954	0.05%
2019/08/30	0	0.00	0.3	12.10	12.05	-0.3	3,972	-0.01%
2019/08/29	1	12.05	5	12.05	12.10	-4	3,932	-0.10%
2019/08/28	0	0.00	1	12.35	12.30	-1	3,983	-0.03%
2019/08/26	3	12.10	2	12.40	12.05	1	3,987	0.03%
2019/08/21	1	12.95	0	0.00	12.85	1	3,984	0.03%
2019/08/19	2	13.05	3	13.05	12.95	-1	3,960	-0.03%
2019/08/15	1	13.10	0	0.00	13.10	1	4,001	0.02%
2019/08/14	10	13.57	2	13.70	13.40	8	4,003	0.20%
2019/08/13	0	0.00	3	13.35	13.35	-3	3,976	-0.08%
2019/08/12	2	13.05	0	0.00	13.05	2	3,981	0.05%
2019/08/07	1	13.10	1	13.25	13.10	0	4,091	0.00%
2019/08/06	1	12.50	0	0.00	12.95	1	4,111	0.02%
2019/08/05	3	13.10	0	0.00	13.05	3	4,131	0.07%
2019/08/02	21	13.37	15	13.37	13.30	6	4,158	0.14%
2019/08/01	3	13.60	1	13.70	13.60	2	4,158	0.05%
2019/07/31	0	0.00	2	13.30	13.35	-2	4,112	-0.05%
2019/07/30	3	13.28	0	0.00	13.25	3	4,125	0.07%
2019/07/29	7	13.37	0	0.00	13.35	7	4,127	0.17%
2019/07/26	5	13.51	25	13.55	13.50	-20	4,107	-0.49%
2019/07/25	9	14.01	11	14.04	13.80	-2	4,065	-0.05%
2019/07/24	58	14.50	0	0.00	14.55	58	4,003	1.45%
2019/07/23	3	14.75	56	15.09	14.50	-53	4,020	-1.32%
2019/07/22	20	14.44	14	14.59	14.85	6	3,895	0.15%
2019/07/19	20	15.30	9	15.29	15.40	11	3,791	0.29%
2019/07/17	40	15.23	8	15.35	15.35	32	3,476	0.92%
2019/07/16	10	15.50	0	0.00	15.25	10	3,752	0.27%
2019/07/15	10	15.10	0	0.00	15.15	10	3,774	0.26%
2019/07/12	2	14.90	10	15.00	14.80	-8	3,859	-0.21%
2019/07/10	0	0.00	10	14.50	14.55	-10	3,872	-0.26%
2019/07/09	0	0.00	3	14.35	14.45	-3	3,948	-0.08%
2019/07/05	1	14.10	1	14.20	14.35	0	4,043	0.00%
2019/07/04	10	14.05	0	0.00	14.15	10	4,074	0.25%
2019/07/03	34	13.80	0	0.00	13.95	34	4,098	0.83%
2019/07/01	0	0.00	8	13.40	13.40	-8	4,274	-0.19%
2019/06/18	12	13.00	4	12.90	12.85	8	4,954	0.16%
2019/06/14	0	0.00	2	13.15	13.15	-2	5,028	-0.04%
2019/06/13	2	13.25	2	13.10	13.15	0	5,240	0.00%
2019/06/12	7	13.24	0	0.00	13.20	7	5,237	0.13%
2019/06/11	2	13.20	2	13.25	13.15	0	5,223	0.00%
2019/06/10	9	12.99	7	13.00	13.00	2	5,216	0.04%
2019/06/06	1	12.95	2	12.85	13.10	-1	5,216	-0.02%
2019/06/05	1	13.35	3	13.32	13.15	-2	5,188	-0.04%
2019/06/04	8	13.36	197	13.22	13.25	-189	5,154	-3.67%	大賣/鉅額交易
2019/05/31	15	13.80	17	13.94	13.80	-2	5,148	-0.04%
2019/05/30	2	13.75	2	13.75	13.75	0	5,122	0.00%
2019/05/27	1	13.75	3	13.62	13.55	-2	5,097	-0.04%
2019/05/24	2	13.60	1	13.65	13.65	1	5,097	0.02%
2019/05/23	4	13.71	3	13.58	13.55	1	5,091	0.02%
2019/05/22	0	0.00	2	13.95	14.05	-2	5,077	-0.04%
2019/05/21	6	13.62	0	0.00	13.80	6	5,051	0.12%
2019/05/20	17	13.67	12	13.64	13.65	5	5,044	0.10%
2019/05/17	4	13.90	0	0.00	13.90	4	5,002	0.08%
2019/05/16	0	0.00	2	14.25	14.25	-2	4,958	-0.04%
2019/05/15	7	14.50	2	14.55	14.50	5	4,956	0.10%
2019/05/14	8	13.93	6	14.05	14.20	2	4,891	0.04%
2019/05/13	7	14.16	0	0.00	14.05	7	4,855	0.14%
2019/05/10	4	13.85	2	14.30	13.90	2	4,810	0.04%
2019/05/09	45	14.39	6	14.58	14.25	39	4,759	0.82%
2019/05/08	11	14.57	9	14.62	14.70	2	4,692	0.04%
2019/05/07	2	14.40	0	0.00	14.50	2	4,593	0.04%
2019/05/06	0	0.00	1	14.25	14.30	-1	4,579	-0.02%
2019/05/03	1	14.75	10	14.70	14.80	-9	4,536	-0.20%
2019/05/02	10	14.50	10	14.54	14.70	0	4,590	0.00%
2019/04/30	2	14.25	2	14.35	14.50	0	4,587	0.00%
2019/04/29	144	14.56	4	14.93	14.35	140	4,554	3.07%	大買/鉅額交易
2019/04/26	40	14.85	42	15.10	15.00	-2	4,484	-0.04%
2019/04/25	40	14.85	40	15.15	15.00	0	4,436	0.00%
2019/04/24	51	14.86	27	15.02	14.90	24	4,330	0.55%
2019/04/23	1	15.05	141	15.05	15.10	-140	4,256	-3.29%	大賣/鉅額交易
2019/04/22	11	15.23	16	15.16	15.30	-5	4,162	-0.12%
2019/04/19	46	14.52	31	14.68	14.60	15	3,811	0.39%
2019/04/18	21	14.63	1	14.80	14.25	20	3,725	0.54%
2019/04/17	2	14.55	7	14.64	14.60	-5	3,602	-0.14%
2019/04/16	7	14.63	1	14.85	14.45	6	3,712	0.16%
2019/04/15	8	15.01	6	14.93	14.80	2	3,606	0.06%
2019/04/11	1	14.70	6	14.85	14.70	-5	3,436	-0.15%
2019/04/10	63	14.33	20	14.45	14.30	43	3,270	1.31%
2019/04/09	5	14.35	0	0.00	14.35	5	3,203	0.16%
2019/04/08	0	0.00	37	14.41	14.45	-37	3,128	-1.18%
2019/04/03	39	13.60	36	13.76	13.80	3	2,915	0.10%
2019/04/02	29	13.69	7	13.84	13.70	22	2,832	0.78%
2019/04/01	23	13.32	33	13.31	13.50	-10	2,536	-0.39%
2019/03/29	12	12.42	2	12.55	12.30	10	2,149	0.47%
2019/03/28	0	0.00	4	12.40	12.45	-4	2,181	-0.18%
2019/03/27	4	12.28	2	12.45	12.25	2	2,284	0.09%
2019/03/26	2	12.25	0	0.00	12.25	2	2,291	0.09%
2019/03/22	2	12.50	1	12.85	12.45	1	2,290	0.04%
2019/03/21	1	12.55	0	0.00	12.75	1	2,331	0.04%
2019/03/20	2	12.50	1	12.50	12.55	1	2,318	0.04%
2019/03/19	71	12.92	3	12.85	12.70	68	2,303	2.95%
2019/03/18	4	12.58	32	12.68	12.95	-28	2,240	-1.25%
2019/03/14	1	12.25	0	0.00	12.20	1	2,089	0.05%
2019/03/13	0	0.00	1	12.20	12.05	-1	2,069	-0.05%
2019/03/12	1	12.15	1	12.30	12.20	0	2,093	0.00%
2019/03/11	3	12.07	2	12.05	12.05	1	2,162	0.05%
2019/03/06	0	0.00	10	12.30	12.35	-10	2,585	-0.39%
2019/03/05	10	12.10	0	0.00	12.10	10	2,580	0.39%
2019/03/04	0	0.00	2	12.15	12.10	-2	2,615	-0.08%
2019/02/27	2	12.15	0	0.00	12.15	2	2,612	0.08%
2019/02/22	0	0.00	2	12.25	12.10	-2	2,622	-0.08%
2019/02/21	2	12.25	0	0.00	12.30	2	2,635	0.08%
2019/02/20	0	0.00	20	12.15	12.15	-20	2,689	-0.74%
2019/02/19	10	12.45	10	12.60	12.25	0	2,752	0.00%
2019/02/15	32	12.51	3	12.55	12.45	29	2,819	1.03%
2019/02/14	17	12.66	28	12.71	12.70	-11	2,870	-0.38%
2019/02/13	6	12.50	1	12.45	12.50	5	2,884	0.17%
2019/02/12	20	12.20	1	12.25	12.25	19	3,001	0.63%
2019/02/11	1	12.30	10	12.30	12.25	-9	3,061	-0.29%
2019/01/29	0	0.00	1	12.25	12.20	-1	3,139	-0.03%
2019/01/28	1	12.30	3	12.30	12.30	-2	3,160	-0.06%
2019/01/25	1	12.25	0	0.00	12.25	1	3,205	0.03%
2019/01/24	0	0.00	3	12.27	12.20	-3	3,241	-0.09%
2019/01/23	5	12.27	1	12.55	12.20	4	3,268	0.12%
2019/01/22	0	0.00	9	12.24	12.15	-9	3,311	-0.27%
2019/01/21	5	12.40	0	0.00	12.25	5	3,345	0.15%
2019/01/18	5	12.80	0	0.00	12.80	5	3,452	0.14%
2019/01/17	0	0.00	2	12.65	12.60	-2	3,573	-0.06%
2019/01/10	3	12.75	1	13.00	12.70	2	4,105	0.05%
2019/01/09	6	12.88	1	12.95	12.75	5	4,359	0.11%
2019/01/08	3	13.30	8	13.11	13.30	-5	4,475	-0.11%
2019/01/07	0	0.00	1	12.10	12.25	-1	4,402	-0.02%
2019/01/04	3	11.65	1	11.60	12.00	2	4,512	0.04%
2019/01/03	0	0.00	1	12.30	12.05	-1	4,709	-0.02%
2019/01/02	1	12.05	0	0.00	12.15	1	4,882	0.02%
2018/12/28	2	12.08	13	11.95	12.00	-11	5,349	-0.21%
2018/12/27	1	12.10	0	0.00	12.00	1	5,498	0.02%
2018/12/26	2	12.10	6	12.08	11.85	-4	5,541	-0.07%
2018/12/25	23	12.23	6	12.12	12.00	17	5,653	0.30%
2018/12/24	4	12.59	2	12.73	12.55	2	5,765	0.03%
2018/12/22	4	12.66	5	12.61	12.75	-1	5,946	-0.02%
2018/12/21	7	12.99	8.2	12.94	12.80	-1.2	6,257	-0.02%
2018/12/20	13	13.64	7	13.91	13.40	6	6,800	0.09%
2018/12/19	2	13.75	1	13.75	13.50	1	6,840	0.01%
2018/12/18	1	13.45	1	13.50	13.55	0	6,957	0.00%
2018/12/17	1	13.50	0	0.00	13.40	1	7,054	0.01%
2018/12/14	3	13.12	3	13.37	13.50	0	7,324	0.00%
2018/12/11	0.2	13.70	1	13.90	13.75	-0.8	7,507	-0.01%
2018/12/10	4	13.84	0	0.00	13.80	4	7,571	0.05%
2018/12/07	1	13.85	3	14.22	14.35	-2	7,626	-0.03%
2018/12/06	3	13.85	3	13.98	13.75	0	7,711	0.00%
2018/12/05	3	14.33	4	14.19	14.15	-1	7,872	-0.01%
2018/12/04	19	14.51	9	14.75	14.35	10	7,985	0.13%
2018/12/03	18	14.96	120	15.92	14.45	-102	8,207	-1.24%	大賣/鉅額交易
2018/11/30	101	14.75	9	14.53	14.90	92	8,290	1.11%	大買/
2018/11/29	6	13.66	1	13.85	13.55	5	8,283	0.06%
2018/11/28	1	13.40	2	13.50	13.50	-1	8,436	-0.01%
2018/11/27	3	13.57	1	13.50	13.45	2	8,764	0.02%
2018/11/26	2	13.35	3	13.40	13.40	-1	9,134	-0.01%
2018/11/23	2	13.50	3	13.42	13.30	-1	9,370	-0.01%
2018/11/22	3	13.68	11	13.73	13.35	-8	9,476	-0.08%
2018/11/21	1	13.70	1	13.60	13.90	0	9,687	0.00%
2018/11/20	12	13.71	2	13.80	13.70	10	9,990	0.10%
2018/11/19	1	14.25	0	0.00	13.95	1	10,131	0.01%
2018/11/16	2	14.10	1	14.40	14.10	1	10,050	0.01%
2018/11/15	0	0.00	2	13.60	13.85	-2	9,977	-0.02%
2018/11/14	5	13.67	3	13.68	13.65	2	9,971	0.02%
2018/11/13	11	13.03	2	13.80	13.80	9	9,901	0.09%
2018/11/12	5	13.55	0	0.00	13.50	5	9,838	0.05%
2018/11/08	0	0.00	2	14.35	14.35	-2	9,627	-0.02%
2018/11/07	2	12.78	2	12.90	13.05	0	9,560	0.00%
2018/11/06	2	12.85	1	12.80	12.70	1	9,544	0.01%
2018/11/05	2	12.50	4	12.69	12.75	-2	9,532	-0.02%
2018/11/02	13	12.71	5	12.94	12.75	8	9,517	0.08%
2018/11/01	1	12.70	4	12.70	12.65	-3	9,484	-0.03%
2018/10/31	10	12.28	3	12.53	12.25	7	9,433	0.07%
2018/10/30	17	11.59	4	11.69	12.00	13	9,395	0.14%
2018/10/29	2	12.45	1	12.70	12.40	1	9,258	0.01%
2018/10/26	16	12.59	1	12.90	12.35	15	9,196	0.16%
2018/10/25	7	13.49	56	13.10	13.10	-49	9,045	-0.54%
2018/10/24	54	14.34	1	14.60	14.30	53	8,893	0.60%
2018/10/23	1	14.45	2	14.83	14.45	-1	8,803	-0.01%
2018/10/22	2	13.90	0	0.00	14.35	2	8,655	0.02%
2018/10/19	4	14.51	13	14.45	14.45	-9	8,552	-0.11%
2018/10/18	0	0.00	1	14.05	14.40	-1	8,430	-0.01%
2018/10/17	12	14.28	11	14.22	14.10	1	8,326	0.01%
2018/10/16	4	14.99	11	15.32	14.90	-7	8,054	-0.09%
2018/10/15	15	15.43	4	15.28	15.50	11	7,885	0.14%
2018/10/12	2	15.55	3	15.47	15.35	-1	7,796	-0.01%
2018/10/11	16	15.18	5	15.03	15.00	11	7,705	0.14%
2018/10/09	9	16.14	11	16.37	16.40	-2	7,492	-0.03%
2018/10/08	33	16.45	17	16.63	16.05	16	7,309	0.22%
2018/10/05	12	15.72	14	15.74	15.80	-2	6,844	-0.03%
2018/10/04	0	0.00	4	15.75	15.75	-4	6,680	-0.06%
2018/10/03	7	15.91	4	15.83	15.75	3	6,624	0.05%
2018/10/02	2	15.83	15	16.11	16.00	-13	6,532	-0.20%
2018/10/01	11	15.37	10	15.76	16.00	1	6,393	0.02%
2018/09/28	21	15.15	59	15.26	15.50	-38	6,193	-0.61%
2018/09/27	35	15.63	25	15.87	14.40	10	5,862	0.17%
2018/09/26	9	15.96	13	15.78	16.00	-4	5,262	-0.08%
2018/09/25	7	15.37	16	15.63	15.35	-9	5,109	-0.18%
2018/09/21	50	15.12	10	15.15	15.15	40	4,971	0.80%
2018/09/20	73	15.09	101	15.11	14.95	-28	4,894	-0.57%	大賣/
2018/09/19	4	14.48	11	14.40	14.90	-7	4,652	-0.15%
2018/09/18	7	13.59	2	13.65	13.55	5	4,475	0.11%
2018/09/17	6	13.83	14	13.75	13.65	-8	4,419	-0.18%
2018/09/14	11	13.37	1.3	13.38	13.35	9.7	4,355	0.22%
2018/09/13	4	13.54	3	13.47	13.40	1	4,276	0.02%
2018/09/12	0	0.00	1	13.55	13.10	-1	4,196	-0.02%
2018/09/11	7.3	12.61	1	13.15	13.05	6.3	4,060	0.16%
2018/09/10	4	12.88	11	13.05	12.85	-7	3,854	-0.18%
2018/09/07	13	14.65	91	14.47	14.25	-78	3,692	-2.11%
2018/09/06	60	15.10	27	15.31	15.80	33	3,382	0.98%
2018/09/05	36	14.40	16.1	14.37	14.40	19.9	3,034	0.66%
2018/09/04	2	13.80	1	14.10	14.10	1	2,866	0.03%
2018/09/03	31	13.83	77	13.89	13.95	-46	2,722	-1.69%
2018/08/31	23	13.38	44	13.30	13.20	-21	2,375	-0.88%
2018/08/30	11	12.94	62.5	12.45	13.00	-51.5	1,971	-2.61%
2018/08/29	14	11.25	10.5	11.61	11.85	3.5	1,733	0.20%
2018/08/28	52	11.79	41	11.65	11.60	11	1,627	0.68%
2018/08/27	52	11.30	38	11.26	11.65	14	1,437	0.97%
2018/08/24	5	10.42	1	10.60	10.60	4	1,121	0.36%
2018/08/22	1	9.58	0	0.00	9.62	1	964	0.10%
2018/08/21	0	0.00	1	9.70	9.58	-1	964	-0.10%
2018/08/20	1	9.24	0	0.00	9.27	1	975	0.10%
2018/08/13	2	9.04	0	0.00	9.16	2	965	0.21%
2018/08/09	2	9.61	0	0.00	9.65	2	917	0.22%
2018/08/08	1	9.50	0	0.00	9.45	1	909	0.11%
2018/08/03	0	0.00	2	9.27	9.29	-2	907	-0.22%
2018/07/27	2	9.43	0	0.00	9.32	2	897	0.22%
2018/07/24	2	9.47	0	0.00	9.36	2	895	0.22%
2018/07/12	5	9.25	0	0.00	9.36	5	828	0.60%
2018/06/26	1	8.98	0	0.00	8.97	1	714	0.14%
2018/06/04	0	0.00	1	9.21	9.13	-1	1,116	-0.09%
2018/05/18	1	8.43	0	0.00	8.45	1	1,157	0.09%
2018/04/26	2	7.91	0	0.00	7.76	2	1,110	0.18%
2018/03/31	2	8.70	0	0.00	8.55	2	1,135	0.18%
2018/03/27	0	0.00	10	8.55	8.50	-10	1,121	-0.89%
2018/03/26	20	8.62	10	8.46	8.42	10	1,113	0.90%
2018/03/23	0	0.00	20	8.60	8.50	-20	1,122	-1.78%
2018/03/22	3	9.16	0	0.00	8.79	3	1,121	0.27%
2018/03/21	0	0.00	3	8.75	8.79	-3	1,087	-0.28%
2018/03/20	20	9.39	0	0.00	9.03	20	1,049	1.91%
2018/03/12	0	0.00	5	8.10	8.19	-5	684	-0.73%
2018/02/27	0	0.00	5	8.07	8.10	-5	553	-0.90%
2018/02/23	5	8.19	0	0.00	8.13	5	547	0.91%
2018/02/07	5	7.52	0	0.00	7.52	5	470	1.06%
2018/01/22	0	0.00	4	8.05	8.08	-4	508	-0.79%
2018/01/10	0	0.00	1	8.13	8.16	-1	515	-0.19%
2018/01/04	1	8.14	0	0.00	8.27	1	503	0.20%