新美齊 (2442)-臺銀-臺中券商分點個股進出

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
24.30
漲跌
▼0.05
漲幅
-0.21%
成交量
483張
產業
上市營建類股
166人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/12/17	1	24.55	0	0.00	24.30	1	1,966	0.05%
2024/12/16	9	24.63	9	24.50	24.35	0	1,998	0.00%
2024/12/13	0.1	25.00	0	0.00	24.40	0.1	2,014	0.00%
2024/12/12	1	25.65	2	25.40	25.45	-1	2,024	-0.05%
2024/12/11	2	25.53	0	0.00	25.10	2	2,039	0.10%
2024/12/09	3	26.08	2	26.35	25.80	1	2,149	0.05%
2024/12/06	0	0.00	4	26.55	26.55	-4	2,150	-0.19%
2024/12/04	2.5	25.76	0	0.00	25.90	2.5	2,130	0.12%
2024/12/03	4	26.04	0	0.00	26.20	4	2,147	0.19%
2024/12/02	0	0.00	3	26.07	26.20	-3	2,143	-0.14%
2024/11/29	5.1	25.60	1.5	25.57	25.65	3.6	2,147	0.17%
2024/11/28	3	25.37	0	25.50	25.40	3	2,171	0.14%
2024/11/27	7	26.41	0	0.00	25.65	7	2,179	0.32%
2024/11/26	2.1	27.10	2	27.03	27.05	0.1	2,174	0.00%
2024/11/25	1.1	27.06	1	27.30	27.30	0.1	2,161	0.00%
2024/11/22	1.1	26.33	2	26.63	26.55	-0.9	2,129	-0.04%
2024/11/21	1.2	25.24	2	25.48	25.85	-0.8	2,143	-0.04%
2024/11/20	2	24.90	2	24.75	24.80	0	2,191	0.00%
2024/11/19	1	24.75	0	0.00	24.65	1	2,237	0.04%
2024/11/18	1	24.45	0	0.00	24.55	1	2,287	0.04%
2024/11/15	5.1	24.80	4	25.25	24.90	1.1	2,465	0.04%
2024/11/14	2.2	24.33	1	24.35	24.20	1.2	2,523	0.05%
2024/11/13	3.4	24.46	2	24.65	24.75	1.4	2,593	0.05%
2024/11/12	1.5	24.70	11	24.50	24.75	-9.5	2,607	-0.36%
2024/11/11	3	24.10	13	24.20	24.30	-10	2,609	-0.38%
2024/11/08	1	23.90	3	24.23	24.05	-2	2,623	-0.08%
2024/11/07	0	0.00	5	24.16	24.30	-5	2,650	-0.19%
2024/11/06	24	23.70	5	23.82	23.70	19	2,684	0.71%
2024/11/05	0	0.00	18	23.80	23.85	-18	2,742	-0.66%
2024/11/04	1	23.60	10	23.62	23.65	-9	2,899	-0.31%
2024/11/01	2	23.55	10	23.59	24.35	-8	3,057	-0.26%
2024/10/30	1	23.20	10	23.36	23.30	-9	3,182	-0.28%
2024/10/29	1	23.30	3	23.23	23.25	-2	3,377	-0.06%
2024/10/28	0	0.00	21	23.73	23.65	-21	3,602	-0.58%
2024/10/25	11	22.96	2	23.35	23.30	9	4,037	0.22%
2024/10/24	5	22.75	12	22.73	23.20	-7	4,311	-0.16%
2024/10/23	2.2	23.31	4	23.84	23.25	-1.8	4,289	-0.04%
2024/10/22	4	23.03	2	23.10	23.10	2	4,295	0.05%
2024/10/21	5	23.21	0	0.00	23.45	5	4,325	0.12%
2024/10/18	2	23.55	1	23.50	23.40	1	4,372	0.02%
2024/10/17	1	23.90	0	0.00	23.80	1	4,423	0.02%
2024/10/16	6	23.62	1	23.65	23.75	5	4,572	0.11%
2024/10/15	12.5	23.92	0	0.00	23.75	12.5	4,621	0.27%
2024/10/14	8.4	24.28	1	24.30	24.20	7.4	4,630	0.16%
2024/10/11	3	24.92	0	0.00	24.70	3	4,650	0.06%
2024/10/09	25	24.90	17	24.61	24.65	8	4,705	0.17%
2024/10/08	14	25.72	0	25.80	25.60	14	4,733	0.30%
2024/10/07	13	26.23	0	0.00	26.30	13	4,735	0.27%
2024/10/04	14.3	26.83	1.9	26.50	26.50	12.4	4,729	0.26%
2024/10/01	3	27.32	0	0.00	27.45	3	4,707	0.06%
2024/09/30	3	27.65	0	0.00	27.45	3	4,714	0.06%
2024/09/27	0	0.00	5	27.76	27.80	-5	4,712	-0.11%
2024/09/26	4	27.35	0	0.00	27.40	4	4,716	0.08%
2024/09/25	9	27.52	0	0.00	27.45	9	4,749	0.19%
2024/09/24	9	27.74	12	27.89	27.40	-3	4,713	-0.06%
2024/09/23	34	27.06	8.2	26.91	26.90	25.8	4,630	0.56%
2024/09/20	9	29.87	0	0.00	29.80	9	4,490	0.20%
2024/09/18	0	0.00	1	33.30	33.45	-1	4,397	-0.02%
2024/09/13	3	31.65	6	31.41	31.95	-3	4,407	-0.07%
2024/09/12	2	29.65	8	29.94	30.50	-6	4,411	-0.14%
2024/09/11	11	29.35	0	0.00	29.50	11	4,399	0.25%
2024/09/10	2	31.30	47.2	30.55	30.25	-45.2	4,383	-1.03%
2024/09/05	0	0.00	0.2	32.51	32.50	-0.2	4,476	0.00%
2024/09/04	12	32.43	38.1	32.33	32.80	-26.1	4,530	-0.58%
2024/09/03	0	0.00	0	33.30	32.85	0	4,565	0.00%
2024/08/30	0	0.00	1	34.70	34.50	-1	4,641	-0.02%
2024/08/29	0	0.00	3	34.37	34.35	-3	4,687	-0.06%
2024/08/28	0	0.00	1	34.50	34.10	-1	4,744	-0.02%
2024/08/27	2	33.10	1	33.50	33.55	1	4,779	0.02%
2024/08/26	1	33.40	0	0.00	32.90	1	4,817	0.02%
2024/08/23	0	0.00	5	33.30	33.10	-5	4,851	-0.10%
2024/08/22	3.2	33.94	38	34.25	33.65	-34.8	4,860	-0.72%
2024/08/20	3	35.57	4.5	36.37	35.50	-1.5	4,803	-0.03%
2024/08/19	1	36.50	1	36.60	36.50	0	4,826	0.00%
2024/08/16	6.1	37.53	8	37.44	36.90	-1.9	4,719	-0.04%
2024/08/15	1.1	35.96	3.4	36.67	36.20	-2.3	4,842	-0.05%
2024/08/14	0	0.00	2	34.98	34.90	-2	5,152	-0.04%
2024/08/09	1	34.85	5	35.14	34.30	-4	5,343	-0.07%
2024/08/08	1	33.70	1	34.05	34.20	0	5,342	0.00%
2024/08/07	9	32.59	2	33.43	34.15	7	5,340	0.13%
2024/08/06	10.4	31.60	0	0.00	31.85	10.4	5,316	0.20%
2024/08/05	17	34.94	16	34.99	33.70	1	5,221	0.02%
2024/08/02	11	38.20	16	37.97	37.35	-5	5,123	-0.10%
2024/08/01	24	38.18	9	38.10	38.40	15	5,072	0.30%
2024/07/31	8	35.68	2	36.28	36.35	6	4,924	0.12%
2024/07/30	50	36.70	41	36.69	36.15	9	4,741	0.19%
2024/07/29	5	36.24	14	36.88	37.25	-9	4,358	-0.21%
2024/07/26	2	33.33	2	33.65	33.90	0	4,162	0.00%
2024/07/23	1	33.40	6	33.66	33.40	-5	4,305	-0.12%
2024/07/22	15	32.10	0	0.00	32.50	15	4,380	0.34%
2024/07/19	6.3	32.98	0	0.00	32.80	6.3	4,390	0.14%
2024/07/18	13	33.96	1.2	34.27	34.15	11.8	4,457	0.26%
2024/07/17	6	35.00	15	35.25	34.45	-9	4,576	-0.20%
2024/07/16	11	34.57	20	34.31	34.50	-9	4,490	-0.20%
2024/07/15	0	0.00	6	33.28	33.40	-6	4,482	-0.13%
2024/07/12	2	33.25	2	33.45	32.40	0	4,548	0.00%
2024/07/11	4	34.01	4	34.36	33.85	0	4,531	0.00%
2024/07/10	0	0.00	17	33.15	34.00	-17	4,523	-0.38%
2024/07/09	4	31.49	9	31.79	31.80	-5	4,400	-0.11%
2024/07/08	2	30.88	0	0.00	31.30	2	4,375	0.05%
2024/07/04	1	31.00	0	0.00	31.30	1	4,389	0.02%
2024/07/03	1	31.30	0	0.00	31.25	1	4,382	0.02%
2024/07/01	0	0.00	3	31.57	32.15	-3	4,376	-0.07%
2024/06/27	9	30.97	0	0.00	30.65	9	4,341	0.21%
2024/06/26	0	0.00	6	31.24	31.20	-6	4,335	-0.14%
2024/06/25	0	0.00	8	30.61	30.95	-8	4,366	-0.18%
2024/06/24	8	30.56	0	0.00	30.60	8	4,377	0.18%
2024/06/21	10	30.56	0	0.00	30.35	10	4,389	0.23%
2024/06/20	23	30.88	2	31.15	31.15	21	4,349	0.48%
2024/06/19	2	30.80	0	0.00	31.20	2	4,345	0.05%
2024/06/18	6	31.27	2	31.55	31.00	4	4,350	0.09%
2024/06/17	5	31.10	0	0.00	31.05	5	4,368	0.11%
2024/06/14	3.1	32.54	6	32.58	32.30	-3	4,339	-0.07%
2024/06/13	7	31.22	3	31.48	31.80	4	4,292	0.09%
2024/06/12	6	30.85	0	0.00	31.20	6	4,297	0.14%
2024/06/11	9	32.68	9	33.04	32.05	0	4,245	0.00%
2024/06/07	2	33.48	4	33.71	33.85	-2	4,240	-0.05%
2024/06/06	1	33.00	0	0.00	33.20	1	4,211	0.02%
2024/06/05	2.1	33.57	19	33.39	33.45	-16.9	4,198	-0.40%
2024/06/04	13.1	34.44	4	34.39	34.25	9.1	4,167	0.22%
2024/06/03	5	33.57	8	33.71	34.05	-3	4,116	-0.07%
2024/05/31	14	33.40	6	33.92	33.00	8	4,091	0.20%
2024/05/30	18	33.50	17	33.19	32.80	1	4,057	0.02%
2024/05/29	16	33.16	5.6	32.76	33.85	10.4	4,023	0.26%
2024/05/28	6	33.04	12	33.14	33.40	-6	3,998	-0.15%
2024/05/27	6	32.29	31	32.32	32.45	-25	3,982	-0.63%
2024/05/24	5	31.07	4	31.60	31.80	1	3,967	0.03%
2024/05/23	55	31.08	17	31.11	31.15	38	3,946	0.96%
2024/05/22	10	31.77	17.4	32.11	32.55	-7.4	3,883	-0.19%
2024/05/21	27	31.94	18	32.33	31.90	9	3,821	0.24%
2024/05/20	31	33.74	22	33.67	34.20	9	3,634	0.25%
2024/05/17	1	31.00	25.2	31.59	32.55	-24.2	3,274	-0.74%
2024/05/16	8	29.78	6.4	29.94	29.60	1.6	3,166	0.05%
2024/05/15	7	29.26	1	29.30	29.20	6	3,119	0.19%
2024/05/14	3	28.50	1	28.50	28.40	2	3,104	0.06%
2024/05/13	2	28.88	0	0.00	28.65	2	3,087	0.06%
2024/05/10	1.5	27.93	0	0.00	27.90	1.5	3,124	0.05%
2024/05/09	6	28.89	21.1	28.55	28.20	-15.1	3,159	-0.48%
2024/05/08	33	29.19	32	29.23	28.80	1	3,118	0.03%
2024/05/07	30	30.19	35	30.02	29.85	-5	3,091	-0.16%
2024/05/06	6	31.87	0	0.00	31.90	6	3,025	0.20%
2024/05/03	13	32.17	6	32.17	32.30	7	2,982	0.23%
2024/05/02	13	31.87	7	32.24	32.25	6	2,933	0.20%
2024/04/30	15.5	31.10	0	0.00	31.25	15.5	2,864	0.54%
2024/04/29	31	32.78	39	32.57	32.75	-8	2,770	-0.29%
2024/04/26	0	0.00	22	31.02	31.20	-22	2,600	-0.85%
2024/04/25	0	0.00	2	30.00	29.85	-2	2,494	-0.08%
2024/04/24	11.7	29.44	4	29.95	29.60	7.7	2,440	0.31%
2024/04/23	9	28.09	9	28.59	29.15	0	2,325	0.00%
2024/04/22	6	27.77	12	28.41	27.50	-6	2,151	-0.28%
2024/04/19	14	27.58	4	27.23	27.40	10	2,089	0.48%
2024/04/18	12	27.94	12.3	28.07	28.50	-0.3	2,054	-0.01%
2024/04/17	17	25.97	0	0.00	26.60	17	2,018	0.84%
2024/04/16	6	26.23	30.3	25.73	25.85	-24.3	2,023	-1.20%
2024/04/15	0	0.00	15	27.14	27.20	-15	1,977	-0.76%
2024/04/12	2	27.25	0	0.00	27.15	2	1,986	0.10%
2024/04/11	0.2	27.10	2	27.50	27.05	-1.8	2,012	-0.09%
2024/04/10	1	26.85	0	0.00	27.25	1	2,000	0.05%
2024/04/09	6	26.86	1	26.80	26.80	5	1,989	0.25%
2024/04/08	5	27.05	3	26.65	26.90	2	1,997	0.10%
2024/04/03	0	0.00	3	26.98	26.80	-3	1,990	-0.15%
2024/04/02	0	0.00	3	27.03	27.25	-3	2,010	-0.15%
2024/03/29	3	27.10	54	26.87	26.85	-51	2,081	-2.45%
2024/03/28	4	26.99	2	27.03	26.80	2	2,110	0.09%
2024/03/27	2	27.68	0.1	27.70	27.85	1.9	2,089	0.09%
2024/03/26	6	27.35	6	26.60	26.80	0	2,082	0.00%
2024/03/25	1	27.15	3	27.43	27.40	-2	2,138	-0.09%
2024/03/22	5	27.03	2	26.95	27.15	3	2,173	0.14%
2024/03/21	1	26.35	0	0.00	26.35	1	2,182	0.05%
2024/03/20	3	26.60	1	26.40	26.50	2	2,183	0.09%
2024/03/19	4	27.33	2	27.05	26.75	2	2,172	0.09%
2024/03/18	1	27.30	0	0.00	27.35	1	2,161	0.05%
2024/03/15	1	27.60	0	0.00	27.30	1	2,171	0.05%
2024/03/14	0	0.00	2	28.40	28.20	-2	2,155	-0.09%
2024/03/13	28	27.50	22	27.69	27.90	6	2,138	0.28%
2024/03/12	3	28.87	3	29.20	29.20	0	2,078	0.00%
2024/03/11	0	0.00	2	28.30	28.35	-2	2,045	-0.10%
2024/03/08	2	27.15	14	27.71	27.75	-12	2,033	-0.59%
2024/03/07	4	27.03	3.2	27.54	27.75	0.8	1,995	0.04%
2024/03/06	5	26.52	6	26.92	27.40	-1	1,973	-0.05%
2024/03/05	0.5	26.75	0	0.00	26.40	0.5	1,942	0.03%
2024/03/04	6	26.60	1	27.20	26.60	5	2,055	0.24%
2024/03/01	0.5	27.00	4	27.50	26.65	-3.5	2,143	-0.16%
2024/02/29	4	27.13	3	27.50	27.30	1	2,137	0.05%
2024/02/27	0	0.00	4	26.85	27.15	-4	2,147	-0.19%
2024/02/26	2	26.65	2	26.65	26.65	0	2,189	0.00%
2024/02/23	4	26.19	0	26.20	26.10	4	2,351	0.17%
2024/02/20	0	0.00	2	26.45	26.45	-2	2,389	-0.08%
2024/02/19	2	27.00	5	26.70	26.90	-3	2,398	-0.13%
2024/02/16	1	26.35	0	0.00	26.40	1	2,390	0.04%
2024/02/15	2	26.50	2	26.75	26.75	0	2,363	0.00%
2024/02/02	4	26.03	1	25.80	25.95	3	2,323	0.13%
2024/02/01	8	26.94	2.1	27.00	27.20	5.9	2,252	0.26%
2024/01/31	3	25.60	12	25.96	26.00	-9	2,193	-0.41%
2024/01/30	2	25.60	0	0.00	25.60	2	2,170	0.09%
2024/01/29	6	25.05	11	25.25	25.20	-5	2,129	-0.23%
2024/01/26	0	0.00	19	24.75	24.80	-19	2,111	-0.90%
2024/01/25	0	0.00	6	24.55	24.45	-6	2,105	-0.28%
2024/01/24	0	0.00	2	24.45	24.45	-2	2,111	-0.09%
2024/01/23	2	24.20	2	24.08	24.35	0	2,122	0.00%
2024/01/22	0	0.00	3.6	23.97	24.30	-3.6	2,125	-0.17%
2024/01/19	0	0.00	0.5	23.68	23.65	-0.5	2,124	-0.02%
2024/01/17	0	0.00	4	23.90	23.85	-4	2,139	-0.19%
2024/01/16	1	24.25	0	0.00	24.20	1	2,127	0.05%
2024/01/15	0	0.00	1	24.75	24.65	-1	2,117	-0.05%
2024/01/12	4	23.90	1	24.10	23.85	3	2,111	0.14%
2024/01/11	4	24.73	2	25.20	24.35	2	2,085	0.09%
2024/01/10	6	24.13	0	0.00	24.15	6	2,029	0.30%
2024/01/09	5	24.64	0	0.00	24.80	5	2,025	0.25%
2024/01/08	2	25.30	2	25.75	25.25	0	1,994	0.00%
2024/01/05	11	25.59	0	0.00	25.55	11	1,994	0.55%
2024/01/04	1	24.65	0	0.00	25.00	1	1,984	0.05%
2024/01/03	0.1	25.05	0	0.00	24.65	0.1	2,045	0.00%
2024/01/02	3	25.17	0	0.00	25.15	3	2,333	0.13%
2023/12/28	3	24.28	3	24.77	24.70	0	2,493	0.00%
2023/12/27	2	25.15	0	0.00	25.00	2	2,544	0.08%
2023/12/26	0	0.00	4	25.29	25.20	-4	2,558	-0.16%
2023/12/25	2	24.48	15	24.38	24.75	-13	2,523	-0.52%
2023/12/22	0	0.00	9	24.16	24.15	-9	2,549	-0.35%
2023/12/21	12	23.65	11	23.73	23.60	1	2,529	0.04%
2023/12/20	9	23.84	0	0.00	23.55	9	2,510	0.36%
2023/12/19	0	0.00	9	24.66	24.95	-9	2,435	-0.37%
2023/12/18	0	0.00	4	24.30	24.10	-4	2,394	-0.17%
2023/12/14	6	23.55	5	23.50	23.45	1	2,340	0.04%
2023/12/13	0	0.00	2	23.60	23.70	-2	2,324	-0.09%
2023/12/12	5	23.31	0	0.00	23.40	5	2,314	0.22%
2023/12/11	8	23.02	1	23.15	23.25	7	2,322	0.30%
2023/12/08	0	0.00	3	22.65	22.70	-3	2,313	-0.13%
2023/12/07	10	22.55	44	22.58	22.40	-34	2,300	-1.48%
2023/12/04	2	23.28	0.1	23.20	23.40	1.9	2,257	0.09%
2023/12/01	0	0.00	1	23.40	23.30	-1	2,251	-0.04%
2023/11/29	3	23.57	0	0.00	23.45	3	2,246	0.13%
2023/11/28	2	23.80	10	24.28	25.05	-8	2,119	-0.38%
2023/11/27	0	0.00	3.1	23.21	23.30	-3.1	2,011	-0.15%
2023/11/24	3	23.23	60	23.27	22.90	-57	1,981	-2.88%
2023/11/22	13	22.93	28	23.05	22.95	-15	1,846	-0.82%
2023/11/21	8	21.75	6	21.24	21.60	2	1,672	0.12%
2023/11/20	1	21.35	0	0.00	21.05	1	1,653	0.06%
2023/11/17	0	0.00	6	20.55	20.85	-6	1,629	-0.37%
2023/11/16	2	20.50	14	20.40	20.70	-12	1,632	-0.74%
2023/11/15	5	19.67	3	19.90	19.65	2	1,616	0.12%
2023/11/07	2	19.30	0	0.00	19.35	2	1,750	0.11%
2023/11/06	5	19.35	0	0.00	19.30	5	1,760	0.28%
2023/11/03	2	19.40	3	19.50	19.45	-1	1,788	-0.06%
2023/11/01	15	19.17	0	0.00	19.20	15	1,802	0.83%
2023/10/31	9	19.34	0	0.00	19.20	9	1,831	0.49%
2023/10/30	3	19.45	0	0.00	19.70	3	1,837	0.16%
2023/10/27	8	19.41	0	0.00	19.45	8	1,839	0.43%
2023/10/26	6	19.31	0	0.00	19.35	6	1,847	0.32%
2023/10/25	12	19.38	0	0.00	19.35	12	1,860	0.64%
2023/10/24	2	19.50	0	0.00	19.65	2	1,838	0.11%
2023/10/23	7	19.61	35	19.88	19.60	-28	1,840	-1.52%
2023/10/20	2	19.43	6	19.35	19.60	-4	1,841	-0.22%
2023/10/18	2	19.90	0	0.00	19.80	2	1,837	0.11%
2023/10/17	7	19.88	13	20.10	19.80	-6	1,832	-0.33%
2023/10/16	0	0.00	5	20.30	20.30	-5	1,824	-0.27%
2023/10/13	12	20.67	4	20.63	20.45	8	1,847	0.43%
2023/10/12	1	20.15	6	20.15	20.40	-5	1,834	-0.27%
2023/10/11	3	19.75	2	19.85	19.75	1	1,811	0.06%
2023/10/06	74	20.72	72.1	20.10	20.10	1.9	1,756	0.11%
2023/10/05	10	20.67	37.5	21.63	22.30	-27.5	1,462	-1.88%
2023/10/04	4	19.95	17	20.21	20.30	-13	1,334	-0.97%
2023/10/03	6	20.25	12.1	20.10	19.85	-6.1	1,287	-0.47%
2023/10/02	6	19.35	8	19.79	19.75	-2	1,228	-0.16%
2023/09/28	1	19.30	1	19.30	19.25	0	1,194	0.00%
2023/09/27	14	19.09	14.1	19.17	19.35	-0.1	1,169	0.00%
2023/09/14	3	18.50	5	18.90	18.55	-2	1,212	-0.16%
2023/09/13	0	18.50	0	0.00	18.55	0	1,194	0.00%
2023/09/12	0	18.30	0	0.00	18.25	0	1,217	0.00%
2023/09/11	0	0.00	2	18.15	18.15	-2	1,233	-0.16%
2023/09/08	0	0.00	2	18.15	18.15	-2	1,255	-0.16%
2023/09/07	3	18.45	3	18.55	18.35	0	1,285	0.00%
2023/09/04	13	18.05	3	18.10	18.35	10	1,459	0.68%
2023/09/01	1	18.55	0	0.00	18.45	1	1,502	0.07%
2023/08/31	8	18.85	0	0.00	18.80	8	1,533	0.52%
2023/08/28	17	18.33	0	0.00	18.25	17	1,666	1.02%
2023/08/24	0	0.00	3	18.85	18.95	-3	1,771	-0.17%
2023/08/22	12	18.59	9	18.84	18.55	3	1,948	0.15%
2023/08/21	0	0.00	35	19.31	19.30	-35	2,037	-1.72%
2023/08/18	1	19.25	23	19.06	19.00	-22	2,318	-0.95%
2023/08/17	5	19.14	13	19.15	19.20	-8	2,828	-0.28%
2023/08/16	2	19.20	32	18.62	19.20	-30	3,178	-0.94%
2023/08/15	0	0.00	9	18.54	18.35	-9	3,327	-0.27%
2023/08/14	10	17.85	4	18.15	18.10	6	3,341	0.18%
2023/08/11	0	0.00	4	18.34	18.40	-4	3,417	-0.12%
2023/08/09	2	18.55	0	0.00	18.40	2	3,407	0.06%
2023/08/08	1	18.35	0	0.00	18.35	1	3,381	0.03%
2023/08/07	0	0.00	17	18.00	18.20	-17	3,391	-0.50%
2023/08/04	2	18.05	0	0.00	18.10	2	3,382	0.06%
2023/08/02	0	0.00	13	18.30	18.25	-13	3,361	-0.39%
2023/08/01	0	0.00	6	18.16	18.20	-6	3,344	-0.18%
2023/07/28	26.1	17.90	25	18.05	17.85	1.1	3,363	0.03%
2023/07/25	6	17.05	0	0.00	17.10	6	3,364	0.18%
2023/07/24	15	17.30	3	17.10	17.05	12	3,379	0.36%
2023/07/20	4	17.40	0	0.00	17.45	4	3,395	0.12%
2023/07/19	3	17.15	0	0.00	17.25	3	3,393	0.09%
2023/07/18	1	17.30	0	0.00	17.05	1	3,415	0.03%
2023/07/14	0	0.00	1	17.60	17.65	-1	3,389	-0.03%
2023/07/13	1	17.55	0	0.00	17.40	1	3,399	0.03%
2023/07/11	1	17.65	0	0.00	17.65	1	3,445	0.03%
2023/07/10	2	17.70	0	0.00	17.60	2	3,500	0.06%
2023/07/07	2	17.70	0	0.00	17.70	2	3,514	0.06%
2023/07/06	6	18.00	7	18.15	17.90	-1	3,526	-0.03%
2023/07/05	0	0.00	4	18.15	18.10	-4	3,542	-0.11%
2023/07/04	1	18.40	1	18.30	18.15	0	3,575	0.00%
2023/07/03	1	17.90	1	17.95	18.30	0	3,626	0.00%
2023/06/29	5	17.91	110	17.94	18.00	-105	3,628	-2.89%	大賣/鉅額交易
2023/06/28	5	17.95	67	17.99	18.00	-62	3,624	-1.71%
2023/06/27	6	18.08	25	18.05	17.95	-19	3,641	-0.52%
2023/06/21	0	0.00	2	18.40	18.60	-2	3,633	-0.06%
2023/06/19	6	18.21	0	0.00	18.20	6	3,642	0.16%
2023/06/16	6	18.15	1	18.50	18.15	5	3,669	0.14%
2023/06/15	0	0.00	8	18.43	18.50	-8	3,650	-0.22%
2023/06/14	2	18.25	5	18.55	18.35	-3	3,690	-0.08%
2023/06/13	0	0.00	3	18.20	18.25	-3	3,690	-0.08%
2023/06/12	16	18.41	1	18.20	18.15	15	3,681	0.41%
2023/06/09	0	0.00	2	18.80	18.80	-2	3,576	-0.06%
2023/06/08	6	18.73	0	0.00	18.75	6	3,564	0.17%
2023/06/07	2	18.60	6	18.89	18.80	-4	3,534	-0.11%
2023/06/06	1	18.75	1	18.25	18.40	0	3,480	0.00%
2023/06/05	3	18.25	12	18.30	18.35	-9	3,440	-0.26%
2023/06/02	4	17.96	6	17.98	18.20	-2	3,411	-0.06%
2023/06/01	3	17.80	0	0.00	17.65	3	3,389	0.09%
2023/05/31	5	17.89	1	17.75	17.80	4	3,391	0.12%
2023/05/30	38	17.86	12	17.96	17.65	26	3,361	0.77%
2023/05/29	14	17.81	3	17.70	17.75	11	3,320	0.33%
2023/05/26	12	17.63	3	17.82	17.30	9	3,227	0.28%
2023/05/25	1	17.70	1	17.60	17.60	0	3,120	0.00%
2023/05/24	6	18.19	3	18.13	18.00	3	3,007	0.10%
2023/05/23	58	19.37	54	19.46	18.70	4	2,717	0.15%
2023/05/22	20	19.78	53.1	20.04	20.05	-33.1	2,161	-1.53%
2023/05/19	0	0.00	11	18.01	18.25	-11	1,784	-0.62%
2023/05/18	10	16.73	0	0.00	16.60	10	1,577	0.63%
2023/05/17	8	16.50	1	16.40	16.55	7	1,544	0.45%
2023/05/16	5	15.85	2	15.90	15.95	3	1,442	0.21%
2023/05/12	1	16.05	0	0.00	16.10	1	1,427	0.07%
2023/05/11	2	15.75	0	0.00	15.85	2	1,418	0.14%
2023/05/10	0	16.00	0	0.00	15.95	0	1,399	0.00%
2023/05/09	3	16.00	0	0.00	16.00	3	1,396	0.21%
2023/05/05	35	15.97	0	0.00	16.05	35	1,373	2.55%
2023/05/04	0	0.00	1	16.35	16.35	-1	1,338	-0.07%
2023/05/03	11	16.20	2	16.15	16.25	9	1,321	0.68%
2023/05/02	10	16.29	0	0.00	16.35	10	1,314	0.76%
2023/04/28	7	16.24	0	0.00	16.35	7	1,304	0.54%
2023/04/27	7	15.96	0	0.00	16.05	7	1,291	0.54%
2023/04/26	2	15.70	0	0.00	15.85	2	1,276	0.16%
2023/04/25	2	15.85	0	0.00	15.70	2	1,286	0.16%
2023/04/24	6.5	16.01	0	0.00	16.00	6.5	1,264	0.52%
2023/04/21	0	0.00	1	15.75	16.00	-1	1,262	-0.08%
2023/04/20	8	16.00	0	0.00	16.15	8	1,225	0.65%
2023/04/18	3	16.03	0	0.00	16.15	3	1,202	0.25%
2023/04/17	5	16.02	9	16.00	16.10	-4	1,188	-0.34%
2023/04/13	1	16.50	0	0.00	16.45	1	1,114	0.09%
2023/04/11	0	0.00	0.3	16.95	16.85	-0.3	1,032	-0.03%
2023/04/10	1	16.90	10	16.90	16.90	-9	997	-0.90%
2023/04/07	2	16.43	6	16.39	16.65	-4	965	-0.41%
2023/04/06	4	15.56	0	0.00	16.40	4	922	0.43%
2023/03/31	0	0.00	7	15.40	15.45	-7	855	-0.82%
2023/03/30	0	0.00	3	15.00	15.05	-3	827	-0.36%
2023/03/29	5	15.05	0	0.00	15.00	5	816	0.61%
2023/03/28	16	14.91	0	0.00	15.00	16	812	1.97%
2023/03/27	2	15.25	0	0.00	15.20	2	793	0.25%
2023/03/24	6	15.12	0	0.00	14.95	6	779	0.77%
2023/03/23	18	14.80	3	14.90	14.80	15	779	1.92%
2023/03/22	9	14.87	3	15.00	14.90	6	767	0.78%
2023/03/21	0	15.10	3	15.20	15.10	-3	740	-0.40%
2023/03/20	3	14.78	10	14.83	14.85	-7	705	-0.99%
2023/03/17	1	14.60	1.3	14.72	14.75	-0.3	707	-0.04%
2023/03/16	0	14.30	0	0.00	14.15	0	668	0.00%
2023/03/15	2	14.10	0	0.00	14.35	2	653	0.31%
2023/03/14	2	14.00	0	0.00	14.10	2	642	0.31%
2023/03/13	0	0.00	4	14.05	14.10	-4	686	-0.58%
2023/03/10	0	14.00	0.1	14.20	14.15	-0.1	692	-0.01%
2023/03/09	2	14.20	2	14.20	14.25	0	686	0.00%
2023/03/08	6	14.35	0	0.00	14.40	6	679	0.88%
2023/03/06	2	14.25	0	0.00	14.20	2	691	0.29%
2023/03/03	0	0.00	3	14.00	13.95	-3	680	-0.44%
2023/03/01	0	0.00	8.3	13.73	13.75	-8.3	640	-1.29%
2023/02/24	5	13.25	0	0.00	13.35	5	603	0.83%
2023/02/20	12	13.05	0	0.00	13.10	12	592	2.03%
2023/02/17	3	13.00	0	0.00	13.00	3	592	0.51%
2023/01/31	0	0.00	0	12.95	13.15	0	597	0.00%
2023/01/30	9	13.10	10	13.10	13.05	-1	600	-0.17%
2023/01/17	10	12.99	1	13.15	13.05	9	598	1.50%
2023/01/16	0	0.00	5	13.00	13.05	-5	599	-0.83%
2023/01/13	19	12.77	0	0.00	12.70	19	594	3.20%
2023/01/12	3	13.05	0	0.00	12.95	3	585	0.51%
2023/01/11	9	13.05	11	13.07	13.10	-2	580	-0.34%
2023/01/10	0	0.00	1	13.30	13.20	-1	577	-0.17%
2023/01/09	1	13.25	0	0.00	13.30	1	577	0.17%
2023/01/04	2	13.40	0	0.00	13.40	2	580	0.34%
2023/01/03	1	13.20	0	0.00	13.20	1	581	0.17%
2022/12/29	0	13.00	0	0.00	13.10	0	583	0.00%
2022/12/28	5	13.00	0	0.00	13.00	5	586	0.85%
2022/12/27	0	13.25	6	13.18	13.20	-6	585	-1.02%
2022/12/20	0	0.00	30	13.03	12.85	-30	599	-5.01%
2022/12/19	0	0.00	10	13.25	13.05	-10	594	-1.68%
2022/12/16	10	13.35	10	13.40	13.40	0	592	0.00%
2022/12/15	27	13.43	15	13.44	13.30	12	588	2.04%
2022/12/14	6	13.73	0	0.00	13.75	6	583	1.03%
2022/12/12	6	13.72	0	0.00	13.80	6	583	1.03%
2022/12/09	12.1	13.77	2	13.85	13.70	10.1	575	1.76%
2022/12/07	0	0.00	5	13.45	13.55	-5	549	-0.91%
2022/12/06	11	13.78	12	13.92	13.70	-1	550	-0.18%
2022/12/05	0	0.00	10.9	14.09	13.75	-10.9	540	-2.01%
2022/12/02	1	13.40	1	13.45	13.40	0	493	0.00%
2022/12/01	5	13.15	0	0.00	13.10	5	472	1.06%
2022/11/30	0	0.00	3	13.10	13.15	-3	464	-0.65%
2022/11/29	0	0.00	21	13.10	13.10	-21	453	-4.63%
2022/11/28	1	13.15	13	13.08	13.10	-12	437	-2.74%
2022/11/23	6	12.30	0	0.00	12.30	6	380	1.58%
2022/11/10	10	12.35	4	12.30	12.30	6	406	1.48%
2022/11/09	4	12.40	0	0.00	12.35	4	420	0.95%
2022/11/08	0	0.00	2.3	12.30	12.20	-2.3	416	-0.55%
2022/11/07	0	12.35	0	0.00	12.35	0	415	0.01%
2022/10/28	0	0.00	1	12.05	12.05	-1	450	-0.22%
2022/10/27	10	12.15	0	0.00	12.20	10	447	2.23%
2022/10/21	0	0.00	1	12.05	12.05	-1	441	-0.23%
2022/10/20	10	12.07	1	12.05	12.10	9	440	2.04%
2022/10/19	23	12.28	0	0.00	12.25	23	434	5.30%
2022/10/17	6	12.19	0	0.00	12.25	6	431	1.39%
2022/10/14	0.1	12.35	0	0.00	12.35	0.1	429	0.03%
2022/10/11	15	12.25	15.8	12.21	12.25	-0.8	424	-0.18%
2022/10/07	0	0.00	0.3	12.35	12.50	-0.3	419	-0.06%
2022/10/05	2.5	12.37	8	12.30	12.30	-5.5	429	-1.27%
2022/09/28	2	12.45	1.1	12.31	12.30	0.9	443	0.20%
2022/09/23	6	12.95	5	12.80	12.75	1	454	0.22%
2022/09/21	6	12.90	0	0.00	12.80	6	465	1.29%
2022/09/19	5	12.92	0	0.00	12.90	5	452	1.10%
2022/09/16	6	12.90	8	12.90	12.90	-2	452	-0.44%
2022/09/15	10	12.90	0	0.00	12.95	10	460	2.17%
2022/09/14	0	0.00	6	12.80	12.80	-6	461	-1.30%
2022/09/13	30	12.86	0	0.00	12.80	30	463	6.47%
2022/09/12	3	12.45	0	0.00	12.60	3	462	0.65%
2022/09/07	18	12.00	0	0.00	12.05	18	470	3.83%
2022/09/06	5	12.10	0	0.00	12.05	5	470	1.06%
2022/09/05	6	12.15	0	0.00	12.20	6	479	1.25%
2022/09/02	0	0.00	0	12.30	12.25	0	490	0.00%
2022/09/01	5	12.17	0	0.00	12.15	5	577	0.87%
2022/08/31	2	12.35	0	0.00	12.35	2	583	0.34%
2022/08/30	2	12.35	0	0.00	12.45	2	585	0.34%
2022/08/29	9	12.35	6	12.35	12.40	3	586	0.51%
2022/08/26	1	13.05	0	0.00	13.10	1	579	0.17%
2022/08/24	0	0.00	6	12.98	12.95	-6	555	-1.08%
2022/08/23	6	12.95	0	0.00	12.90	6	561	1.07%
2022/08/22	9	12.90	0	0.00	12.85	9	563	1.60%
2022/08/19	15	12.88	0	0.00	12.90	15	562	2.67%
2022/08/18	10	12.88	0	0.00	12.90	10	569	1.75%
2022/08/17	11	12.89	0	0.00	12.85	11	570	1.93%
2022/08/15	19	12.65	0	0.00	12.65	19	575	3.30%
2022/08/12	11	12.55	0	0.00	12.65	11	582	1.89%
2022/08/11	9	12.42	0	0.00	12.55	9	586	1.53%
2022/08/09	0	0.00	1	12.50	12.50	-1	596	-0.17%
2022/08/05	8	11.64	0	0.00	11.70	8	636	1.26%
2022/07/26	1	11.45	0	0.00	11.40	1	837	0.12%
2022/07/20	3	11.43	0	0.00	11.40	3	896	0.33%
2022/07/13	2	11.23	0	0.00	11.30	2	1,132	0.18%
2022/07/08	1	11.65	0	0.00	11.45	1	1,829	0.05%
2022/07/01	15.2	11.64	10	11.30	11.30	5.2	1,874	0.28%
2022/06/16	15	12.75	0	0.00	12.70	15	1,949	0.77%
2022/06/14	0.1	12.85	0	0.00	12.95	0.1	1,962	0.01%
2022/06/13	0	0.00	10	12.95	12.95	-10	1,960	-0.51%
2022/06/10	56	13.41	55	13.60	13.15	1	1,961	0.05%
2022/06/02	6	13.05	20	13.10	13.10	-14	1,928	-0.73%
2022/06/01	3	13.10	0	0.00	13.05	3	1,962	0.15%
2022/05/30	6	13.10	0	0.00	13.10	6	1,972	0.30%
2022/05/27	6	13.05	6	13.05	13.10	0	1,981	0.00%
2022/05/26	10	13.05	0	0.00	13.05	10	1,998	0.50%
2022/05/24	0	0.00	6	13.05	13.00	-6	2,089	-0.29%
2022/05/23	3	13.08	3	13.20	13.15	0	2,108	0.00%
2022/05/19	10	12.65	0	0.00	12.65	10	2,146	0.47%
2022/05/17	6	12.65	0	0.00	12.65	6	2,270	0.26%
2022/05/13	25	12.70	10	12.60	12.80	15	2,335	0.64%
2022/05/12	11	12.98	0	0.00	12.80	11	2,318	0.47%
2022/05/11	15	13.37	0	0.00	13.25	15	2,275	0.66%
2022/05/10	10	13.50	10	13.55	13.55	0	2,297	0.00%
2022/05/05	11	13.70	0	0.00	13.85	11	2,377	0.46%
2022/05/04	5	13.60	0	0.00	13.50	5	2,377	0.21%
2022/04/26	0	0.00	3	13.70	13.85	-3	2,432	-0.12%
2022/04/25	0	0.00	8	13.56	13.45	-8	2,454	-0.33%
2022/04/21	0	0.00	5	13.98	14.00	-5	2,464	-0.20%
2022/04/20	9	13.81	13	13.99	13.90	-4	2,447	-0.16%
2022/04/19	3	13.40	0	0.00	13.60	3	2,336	0.13%
2022/04/15	10	13.24	14	13.31	13.30	-4	2,361	-0.17%
2022/04/14	26	13.83	3	14.10	13.50	23	2,352	0.98%
2022/04/13	4	13.55	0	0.00	13.55	4	1,756	0.23%
2022/04/11	0	0.00	1	13.60	13.65	-1	1,849	-0.05%
2022/04/06	2	13.85	6	13.80	14.00	-4	2,079	-0.19%
2022/03/31	0	13.75	6	13.70	13.65	-6	3,650	-0.16%
2022/03/30	0	13.85	0	0.00	13.65	0	3,665	0.00%
2022/03/28	0	0.00	1	13.65	13.75	-1	3,694	-0.03%
2022/03/23	3	13.45	8	13.50	13.50	-5	3,749	-0.13%
2022/03/22	3	13.25	0	0.00	13.40	3	3,805	0.08%
2022/03/21	6	13.33	0	0.00	13.25	6	3,868	0.16%
2022/03/18	0	0.00	2	12.95	13.15	-2	3,963	-0.05%
2022/03/15	3	13.10	1	13.10	13.10	2	4,464	0.04%
2022/03/14	2	13.35	0	0.00	13.40	2	4,653	0.04%
2022/03/11	1	13.30	0	0.00	13.35	1	5,455	0.02%
2022/03/09	7	13.15	0	0.00	13.25	7	5,652	0.12%
2022/03/08	9	12.91	8	12.99	13.00	1	5,672	0.02%
2022/03/07	9	13.39	0	0.00	13.25	9	5,648	0.16%
2022/03/03	0	0.00	4	13.75	13.65	-4	5,628	-0.07%
2022/02/25	0	0.00	15	13.92	13.90	-15	5,645	-0.27%
2022/02/24	0	0.00	8	13.49	13.35	-8	5,612	-0.14%
2022/02/23	1	13.95	1	13.95	13.80	0	5,578	0.00%
2022/02/21	0	0.00	1	13.80	13.80	-1	5,544	-0.02%
2022/02/18	1	13.85	41	13.77	13.80	-40	5,541	-0.72%
2022/02/17	11	14.03	10	13.80	13.60	1	5,508	0.02%
2022/02/16	1	13.70	0	0.00	13.75	1	5,440	0.02%
2022/02/11	1	13.50	0	0.00	13.40	1	5,399	0.02%
2022/02/09	6	13.42	0	0.00	13.50	6	5,374	0.11%
2022/02/08	2	13.30	5.6	13.33	13.40	-3.6	5,349	-0.07%
2022/01/26	1	12.35	1	12.25	12.35	0	5,311	0.00%
2022/01/24	11	12.44	0	0.00	12.45	11	5,379	0.20%
2022/01/20	4	12.70	0	0.00	12.65	4	5,365	0.07%
2022/01/14	11	12.02	24	11.95	11.95	-13	5,333	-0.24%
2022/01/12	16.2	12.45	1	12.40	12.25	15.2	5,356	0.28%
2022/01/11	27	12.50	0	0.00	12.35	27	5,348	0.50%
2022/01/10	1	12.90	10	12.95	12.80	-9	5,319	-0.17%
2022/01/07	19	12.88	0	0.00	12.75	19	5,319	0.36%
2022/01/05	3	13.05	11	13.26	13.10	-8	5,345	-0.15%
2022/01/04	10	13.35	12	13.43	13.35	-2	5,317	-0.04%
2022/01/03	11	13.40	0	0.00	13.40	11	5,325	0.21%
2021/12/30	17	13.61	11.3	13.74	13.60	5.7	5,316	0.11%
2021/12/29	6	13.88	8	13.99	13.90	-2	5,248	-0.04%
2021/12/28	112	14.10	36	14.48	13.90	76	5,230	1.45%	大買/
2021/12/27	27	13.86	28.2	14.07	14.50	-1.2	4,821	-0.02%
2021/12/24	25	13.23	0	0.00	13.20	25	3,754	0.67%
2021/12/23	3	13.10	3.1	13.20	13.30	-0.1	3,794	0.00%
2021/12/22	17	13.18	17	13.34	13.05	0	3,830	0.00%
2021/12/21	8	12.99	33	13.02	13.10	-25	3,868	-0.65%
2021/12/20	33	13.06	33	13.17	13.05	0	4,022	0.00%
2021/12/17	25	13.10	32	13.23	13.00	-7	4,037	-0.17%
2021/12/16	16	13.41	3	13.25	13.20	13	4,003	0.32%
2021/12/15	6	13.35	16.8	13.62	13.50	-10.8	3,955	-0.27%
2021/12/14	10	13.66	91	13.50	13.50	-81	3,896	-2.08%
2021/12/13	37	13.80	122.2	13.96	13.90	-85.2	3,823	-2.23%	大賣/
2021/12/10	0.9	13.40	27.1	13.42	13.50	-26.2	3,625	-0.72%
2021/12/09	6	13.45	32	13.33	13.15	-26	3,620	-0.72%
2021/12/08	25	13.06	11	13.18	13.30	14	3,532	0.40%
2021/12/07	159	13.19	123	13.37	13.00	36	3,342	1.08%	大買/大賣/
2021/12/06	10	12.50	47	12.27	12.50	-37	2,542	-1.46%
2021/12/02	0	0.00	1	11.15	11.25	-1	2,360	-0.04%
2021/11/29	6	11.29	0	0.00	11.35	6	2,435	0.25%
2021/11/26	1	11.65	0	0.00	11.45	1	2,464	0.04%
2021/11/24	4	11.66	0	0.00	11.65	4	2,499	0.16%
2021/11/22	9	11.92	3	11.80	11.80	6	2,569	0.23%
2021/11/19	6	11.83	0	0.00	11.85	6	2,576	0.23%
2021/11/17	10	11.60	6	11.58	11.60	4	2,698	0.15%
2021/11/16	5	11.55	0	0.00	11.55	5	2,742	0.18%
2021/11/15	3	11.70	0	0.00	11.65	3	2,786	0.11%
2021/11/11	11	11.90	0	0.00	11.80	11	2,934	0.37%
2021/11/10	5	11.87	24	11.88	11.90	-19	3,065	-0.62%
2021/11/09	8	11.26	4	11.45	11.40	4	3,022	0.13%
2021/11/08	9	11.37	0	0.00	11.30	9	3,026	0.30%
2021/11/05	27	11.75	9	11.77	11.80	18	3,055	0.59%
2021/11/04	6	11.90	6	11.85	11.80	0	3,026	0.00%
2021/11/03	6	11.88	0	0.00	11.95	6	3,049	0.20%
2021/11/02	0	0.00	30	12.00	11.80	-30	3,042	-0.99%
2021/11/01	7	11.93	0	0.00	11.90	7	3,026	0.23%
2021/10/29	2	11.60	0	0.00	11.60	2	2,961	0.07%
2021/10/28	0	0.00	13	11.71	11.75	-13	2,945	-0.44%
2021/10/27	4	11.55	1	11.70	11.75	3	2,930	0.10%
2021/10/26	9	11.55	0	0.00	11.60	9	2,936	0.31%
2021/10/25	6	11.36	0	0.00	11.45	6	2,928	0.20%
2021/10/20	10	11.30	0	0.00	11.15	10	3,202	0.31%
2021/10/19	6	11.25	0	0.00	11.35	6	3,307	0.18%
2021/10/18	6	11.15	2	11.10	11.30	4	3,310	0.12%
2021/10/15	5	11.20	0	0.00	11.15	5	3,365	0.15%
2021/10/14	10	11.15	0	0.00	11.10	10	3,361	0.30%
2021/10/13	25	11.49	3	11.60	11.30	22	3,330	0.66%
2021/10/12	10	11.83	0	0.00	11.85	10	3,271	0.31%
2021/10/08	21	12.36	2	12.35	12.25	19	3,256	0.58%
2021/10/07	11	11.92	9	12.34	12.45	2	3,218	0.06%
2021/10/06	19	11.90	0	0.00	11.85	19	3,178	0.60%
2021/10/05	75	12.34	3.1	12.40	12.10	72	3,152	2.28%
2021/10/04	3	12.00	110	11.92	12.20	-107	3,049	-3.51%	大賣/鉅額交易
2021/10/01	22	11.89	3	11.80	11.80	19	2,977	0.64%
2021/09/30	23	12.47	0	0.00	12.40	23	2,924	0.79%
2021/09/29	3	12.30	9	12.42	12.50	-6	2,866	-0.21%
2021/09/28	7	12.16	4.1	12.27	12.50	3	2,822	0.10%
2021/09/27	3	11.70	9.1	12.12	12.30	-6.1	2,772	-0.22%
2021/09/24	0.2	11.75	9	11.56	11.75	-8.8	2,603	-0.34%
2021/09/23	10	11.27	3	11.25	11.30	7	2,557	0.27%
2021/09/22	19	11.14	3	11.30	11.20	16	2,549	0.63%
2021/09/17	2	11.48	0	0.00	11.55	2	2,527	0.08%
2021/09/16	13	11.48	0	0.00	11.45	13	2,523	0.52%
2021/09/15	23	11.83	14	11.70	11.65	9	2,498	0.36%
2021/09/14	8	11.79	18	11.85	12.00	-10	2,439	-0.41%
2021/09/13	7	11.56	14	11.76	11.80	-7	2,356	-0.30%
2021/09/08	7	11.16	0	0.00	11.00	7	2,257	0.31%
2021/09/07	6	11.15	6	11.23	11.25	0	2,242	0.00%
2021/09/06	3	11.58	1	11.55	11.40	2	2,234	0.09%
2021/09/02	5	11.61	3	11.85	11.35	2	2,186	0.09%
2021/09/01	9	11.53	3	11.65	11.65	6	2,132	0.28%
2021/08/31	0	0.00	29	11.45	11.50	-29	2,097	-1.38%
2021/08/30	14	11.46	7	11.51	11.50	7	2,091	0.33%
2021/08/27	4	11.20	1	11.20	11.20	3	2,041	0.15%
2021/08/26	8	11.22	21	11.18	11.25	-13	2,042	-0.64%
2021/08/25	6	11.13	3	11.20	11.15	3	1,951	0.15%
2021/08/24	0	0.00	9	11.25	11.20	-9	1,945	-0.46%
2021/08/23	8	10.85	0	0.00	11.05	8	1,810	0.44%
2021/08/20	31	11.07	15	10.95	10.80	16	1,804	0.89%
2021/08/19	15	11.39	6	11.65	11.35	9	1,750	0.51%
2021/08/18	1	11.40	20	11.57	11.60	-19	1,693	-1.12%
2021/08/17	25	11.29	2	11.18	11.15	23	1,620	1.42%
2021/08/16	34	11.31	29	11.31	11.70	5	1,535	0.33%
2021/08/13	0	0.00	10	11.00	10.95	-10	1,403	-0.71%
2021/08/12	6	10.95	0	0.00	11.05	6	1,395	0.43%
2021/08/11	3	11.20	16	11.41	11.05	-13	1,390	-0.93%
2021/08/10	8	10.71	7	10.83	10.70	1	1,339	0.07%
2021/08/09	8	10.72	2	10.75	10.85	6	1,367	0.44%
2021/08/05	8	11.00	0	0.00	11.00	8	1,366	0.59%
2021/08/04	8	11.00	0.2	10.90	10.95	7.8	1,419	0.55%
2021/08/03	3	10.75	0	0.00	10.90	3	1,449	0.21%
2021/08/02	12	11.00	4	10.84	10.80	8	1,456	0.55%
2021/07/30	6	11.00	14	11.03	10.95	-8	1,463	-0.55%
2021/07/29	3	10.60	0	0.00	10.75	3	1,459	0.21%
2021/07/28	16	10.36	1	10.30	10.50	15	1,469	1.02%
2021/07/27	21	10.97	6	11.08	10.75	15	1,474	1.02%
2021/07/26	32	11.51	23	11.64	11.35	9	1,380	0.65%
2021/07/23	63	10.77	26	11.23	11.40	37	1,395	2.65%
2021/07/22	4	10.51	3	10.60	10.40	1	1,330	0.08%
2021/07/21	22	10.64	7	10.66	10.35	15	1,406	1.07%
2021/07/20	10	10.28	0	0.00	10.35	10	1,355	0.74%
2021/07/19	5	10.20	0	0.00	10.20	5	1,407	0.36%
2021/07/15	1	10.10	1	10.10	10.10	0	1,980	0.00%
2021/07/14	3	9.89	0	0.00	9.85	3	2,112	0.14%
2021/07/13	0	0.00	1	9.94	9.85	-1	2,151	-0.05%
2021/07/12	5	9.99	0	0.00	9.98	5	2,172	0.23%
2021/07/09	3	9.97	0	0.00	10.00	3	2,181	0.14%
2021/07/08	13	9.99	13	10.00	10.00	0	2,196	0.00%
2021/07/01	3	9.97	0	0.00	9.93	3	2,311	0.13%
2021/06/25	3	10.15	0	0.00	9.99	3	2,345	0.13%
2021/06/24	6	10.05	0	0.00	10.05	6	2,414	0.25%
2021/06/23	0	0.00	1	9.95	10.00	-1	2,416	-0.04%
2021/06/07	0	0.00	1	10.05	10.00	-1	2,495	-0.04%
2021/06/04	5	10.30	0	0.00	10.20	5	2,493	0.20%
2021/06/03	10	10.35	3	10.35	10.35	7	2,488	0.28%
2021/06/02	3	10.30	0	0.00	10.20	3	2,501	0.12%
2021/05/31	0	0.00	2	10.25	10.25	-2	2,513	-0.08%
2021/05/28	0	0.00	5	10.30	10.20	-5	2,514	-0.20%
2021/05/21	1	10.10	0	0.00	10.15	1	2,574	0.04%
2021/05/14	0	0.00	4	9.99	9.97	-4	2,552	-0.16%
2021/05/12	10	11.25	24	10.57	10.30	-14	2,595	-0.54%
2021/05/11	5	11.65	6	11.19	11.10	-1	2,544	-0.04%
2021/05/10	1	11.50	1	11.65	11.45	0	2,515	0.00%
2021/05/07	1	11.35	6	11.58	11.45	-5	2,508	-0.20%
2021/05/06	4	11.10	0	0.00	11.25	4	2,495	0.16%
2021/05/04	3	11.12	0	0.00	11.00	3	2,460	0.12%
2021/05/03	2	11.68	0	0.00	11.55	2	2,423	0.08%
2021/04/29	5	12.00	10	12.23	11.90	-5	2,391	-0.21%
2021/04/28	6	11.75	13	11.97	11.95	-7	2,214	-0.32%
2021/04/27	6	11.75	0	0.00	11.80	6	2,167	0.28%
2021/04/26	23	11.81	0	0.00	11.70	23	2,085	1.10%
2021/04/23	0	0.00	2	11.68	11.85	-2	2,081	-0.10%
2021/04/22	15	11.98	0	0.00	11.70	15	2,048	0.73%
2021/04/21	38	12.09	33	11.98	11.80	5	1,783	0.28%
2021/04/20	10	12.05	1	12.25	12.25	9	1,492	0.60%
2021/04/19	1	11.15	0	0.00	11.15	1	1,384	0.07%
2021/04/16	0.2	10.85	0	0.00	10.95	0.2	1,346	0.01%
2021/04/12	3	10.60	0	0.00	10.60	3	1,362	0.22%
2021/04/09	0	0.00	2	10.95	10.90	-2	1,359	-0.15%
2021/04/08	0	0.00	3	10.85	10.95	-3	1,405	-0.21%
2021/04/07	5	10.90	0	0.00	10.75	5	1,828	0.27%
2021/04/06	0	0.00	2	10.65	10.65	-2	1,822	-0.11%
2021/03/29	2	10.70	0.8	11.00	10.85	1.2	2,181	0.06%
2021/03/26	0	0.00	5	10.70	10.70	-5	2,211	-0.23%
2021/03/24	8	10.52	0	0.00	10.50	8	2,246	0.36%
2021/03/23	1	10.50	0	0.00	10.50	1	2,282	0.04%
2021/03/22	0	0.00	5	10.75	10.75	-5	2,331	-0.21%
2021/03/19	0	0.00	1	10.55	10.60	-1	2,524	-0.04%
2021/03/18	0	0.00	7	10.51	10.65	-7	2,527	-0.28%
2021/03/16	0	0.00	3	10.40	10.45	-3	2,559	-0.12%
2021/03/09	9	10.47	1	10.45	10.50	8	2,708	0.30%
2021/03/08	3	10.40	3	10.60	10.50	0	2,906	0.00%
2021/02/05	0	0.00	1	10.05	9.99	-1	3,335	-0.03%
2021/02/04	1	10.10	2	10.35	9.99	-1	3,344	-0.03%
2021/02/03	0	0.00	0	9.56	10.10	0	3,262	0.00%
2021/02/02	0.3	9.40	0.3	9.25	9.56	0	3,253	0.00%
2021/02/01	0.2	9.26	2.3	9.13	9.16	-2.1	3,249	-0.06%
2021/01/29	0.5	9.42	0	0.00	9.35	0.5	3,254	0.02%
2021/01/28	1	9.40	0	0.00	9.43	1	3,265	0.03%
2021/01/26	0	0.00	3	9.50	9.49	-3	3,291	-0.09%
2021/01/20	0	0.00	4	9.78	9.71	-4	3,261	-0.12%
2021/01/19	0	0.00	8	10.10	10.05	-8	3,251	-0.25%
2021/01/18	3	10.05	2	9.60	10.05	1	3,259	0.03%
2021/01/15	3	10.00	6	10.09	9.88	-3	3,244	-0.09%
2021/01/14	1	10.30	0	0.00	10.30	1	3,213	0.03%
2021/01/13	1	10.60	0	0.00	10.55	1	3,201	0.03%
2021/01/12	2	10.53	0	0.00	10.50	2	3,191	0.06%
2021/01/06	0	0.00	4	11.20	11.10	-4	3,149	-0.13%
2021/01/04	10	11.50	0.1	11.35	11.30	9.9	3,102	0.32%
2020/12/31	5	11.75	2	11.75	11.50	3	3,095	0.10%
2020/12/30	13	12.12	13	12.09	12.05	0	3,035	0.00%
2020/12/28	1	11.25	1	11.45	11.45	0	2,632	0.00%
2020/12/25	1	11.45	0	0.00	11.35	1	2,659	0.04%
2020/12/23	2	11.20	5	11.15	11.10	-3	2,440	-0.12%
2020/12/22	11	11.40	2	11.15	11.05	9	2,471	0.36%
2020/12/21	0	0.00	16	11.10	11.05	-16	2,464	-0.65%
2020/12/16	0	0.00	22	11.60	11.55	-22	2,571	-0.86%
2020/12/15	29	11.51	2	11.70	11.65	27	2,627	1.03%
2020/12/11	2	11.30	2	11.15	11.20	0	2,452	0.00%
2020/12/10	2	11.45	0	0.00	11.10	2	2,440	0.08%
2020/12/07	2	11.65	0	0.00	11.45	2	2,349	0.09%
2020/12/03	1	12.10	1	12.15	11.90	0	2,289	0.00%
2020/12/02	7	12.07	5	12.01	12.30	2	2,235	0.09%
2020/11/30	0	12.10	6	12.20	12.05	-6	2,013	-0.30%
2020/11/27	2	11.55	2	11.90	11.95	0	2,015	0.00%
2020/11/26	5.1	11.73	4	11.58	11.45	1.1	1,972	0.06%
2020/11/25	9.1	11.51	5	11.58	11.75	4.1	1,912	0.22%
2020/11/24	0	0.00	0	10.75	10.70	0	1,767	0.00%
2020/11/10	0	0.00	2	10.90	10.95	-2	1,769	-0.11%
2020/11/09	0	0.00	1	10.80	10.80	-1	1,744	-0.06%
2020/11/05	3	10.70	0	0.00	10.80	3	1,733	0.17%
2020/11/04	3	10.80	0	0.00	10.75	3	1,720	0.17%
2020/11/03	0.3	10.20	0	0.00	10.35	0.3	1,660	0.02%
2020/10/30	0	0.00	1	10.10	10.10	-1	1,648	-0.06%
2020/10/29	0	10.10	0	0.00	10.20	0	1,642	0.00%
2020/10/14	0	0.00	5	10.25	10.30	-5	1,573	-0.32%
2020/10/07	3	10.30	0	0.00	10.40	3	1,564	0.19%
2020/09/21	0	0.00	9	11.55	11.35	-9	1,516	-0.59%
2020/09/18	2	11.25	22	11.29	11.35	-20	1,454	-1.38%
2020/09/17	5	10.80	0	0.00	10.80	5	1,374	0.36%
2020/09/16	0	0.00	1	10.70	10.90	-1	1,364	-0.07%
2020/09/15	2	10.95	18	11.14	11.10	-16	1,322	-1.21%
2020/09/14	0	0.00	5	10.95	10.60	-5	1,269	-0.39%
2020/09/11	6	10.37	19	10.16	10.15	-13	1,202	-1.08%
2020/09/10	17	10.05	5	10.15	10.20	12	1,162	1.03%
2020/09/09	2	10.28	30	10.25	10.35	-28	1,089	-2.57%
2020/09/07	5	9.81	5	9.80	9.63	0	964	0.00%
2020/09/03	0	0.00	2	9.44	9.40	-2	956	-0.21%
2020/08/31	2	9.15	0	0.00	9.12	2	1,048	0.19%
2020/08/28	0	0.00	1	9.30	9.16	-1	1,057	-0.09%
2020/08/27	0	0.00	4	9.30	9.28	-4	1,066	-0.38%
2020/08/25	5	9.42	0	0.00	9.43	5	1,067	0.47%
2020/08/24	16	9.69	6	9.59	9.50	10	1,065	0.94%
2020/08/17	0	0.00	5	8.60	8.64	-5	936	-0.53%
2020/08/11	0	0.00	5	8.50	8.54	-5	939	-0.53%
2020/07/27	0	0.00	6	8.22	8.22	-6	1,179	-0.51%
2020/07/24	6	8.42	20	8.30	8.33	-14	1,200	-1.17%
2020/07/16	0	0.00	5	8.50	8.49	-5	1,357	-0.37%
2020/07/13	4	8.33	0	0.00	8.35	4	1,388	0.29%
2020/07/06	0	0.00	17	8.46	8.49	-17	1,370	-1.24%
2020/07/03	1	8.30	0	0.00	8.35	1	1,376	0.07%
2020/07/02	17	8.42	12	8.60	8.33	5	1,382	0.36%
2020/06/11	4	7.99	0	0.00	7.94	4	1,442	0.28%
2020/06/10	2	8.36	0	0.00	8.35	2	1,447	0.14%
2020/06/09	10	8.50	0	0.00	8.39	10	1,526	0.66%
2020/06/08	0	0.00	3	8.32	8.30	-3	1,602	-0.19%
2020/06/05	10	8.45	20	8.48	8.33	-10	1,576	-0.63%
2020/05/29	10	8.10	0	0.00	8.08	10	1,547	0.65%
2020/05/28	2	8.17	0	0.00	8.20	2	1,544	0.13%
2020/05/27	0	0.00	15	8.16	8.15	-15	1,536	-0.98%
2020/05/26	0	0.00	10	7.89	7.92	-10	1,528	-0.65%
2020/05/25	2	7.70	0	0.00	7.69	2	1,515	0.13%
2020/05/19	5	7.81	5	7.89	7.85	0	1,502	0.00%
2020/05/15	15	7.86	0	0.00	7.67	15	1,490	1.01%
2020/05/14	16	8.20	30	8.18	8.06	-14	1,458	-0.96%
2020/05/13	0	0.00	5	7.92	8.00	-5	1,408	-0.36%
2020/05/12	5	7.88	5	7.97	7.99	0	1,313	0.00%
2020/05/08	15	8.11	4	8.04	8.03	11	1,313	0.84%
2020/05/06	10	8.07	0	0.00	7.93	10	1,308	0.76%
2020/05/05	2	8.11	2	8.23	8.05	0	1,291	0.00%
2020/05/04	13	7.89	8	7.97	7.95	5	1,285	0.39%
2020/04/30	5	8.20	0	0.00	8.20	5	1,281	0.39%
2020/04/29	8	8.10	30	8.05	8.10	-22	1,285	-1.71%
2020/04/27	6	7.84	0	0.00	7.89	6	1,284	0.47%
2020/04/23	0	0.00	6	7.85	7.77	-6	1,259	-0.48%
2020/04/22	10	7.85	0	0.00	7.84	10	1,247	0.80%
2020/04/21	1	8.10	15	8.17	8.12	-14	1,213	-1.15%
2020/04/20	0	0.00	10	7.70	7.85	-10	1,111	-0.90%
2020/04/17	5	7.20	0	0.00	7.14	5	1,097	0.46%
2020/04/13	0	0.00	1	6.92	6.85	-1	1,080	-0.09%
2020/04/10	3	6.99	13	6.92	6.99	-10	1,086	-0.92%
2020/04/09	6.5	6.91	0	0.00	6.94	6.5	1,084	0.60%
2020/04/08	3	7.01	0	0.00	7.01	3	1,078	0.28%
2020/04/07	10	6.70	14	6.79	6.74	-4	1,060	-0.38%
2020/04/06	4	6.56	0	6.55	6.55	4	1,052	0.38%
2020/03/31	0	0.00	127	6.34	6.30	-127	1,045	-12.15%	大賣/鉅額交易
2020/03/27	0	0.00	0	6.55	6.45	0	1,025	0.00%
2020/03/25	4	6.49	0	0.00	6.40	4	1,010	0.40%
2020/03/24	3	6.02	0	0.00	6.03	3	1,002	0.30%
2020/03/23	0	0.00	6	5.77	5.67	-6	997	-0.60%
2020/03/20	12	5.55	1.1	5.69	5.77	10.9	997	1.09%
2020/03/19	0	0.00	20	5.68	5.27	-20	962	-2.08%
2020/03/17	8	6.25	5.2	6.18	6.14	2.8	913	0.31%
2020/03/13	8	6.96	0	0.00	7.15	8	871	0.92%
2020/03/10	5	8.48	41	8.48	8.53	-36	703	-5.12%
2020/03/09	1	9.01	0	0.00	8.85	1	665	0.15%
2020/03/02	9	9.17	0	0.00	9.15	9	657	1.37%
2020/02/26	3	9.58	3	9.56	9.56	0	681	0.00%
2020/02/24	0	0.00	0	9.79	9.76	0	806	0.00%
2020/02/20	1	9.87	1	9.84	9.85	0	808	0.00%
2020/02/19	0	0.00	2	9.82	9.80	-2	824	-0.24%
2020/02/18	0	0.00	2	9.74	9.79	-2	842	-0.24%
2020/02/12	0	0.00	3	9.88	9.82	-3	926	-0.32%
2020/02/11	15	9.59	0	0.00	9.56	15	922	1.63%
2020/02/10	5	9.60	3	9.50	9.60	2	925	0.22%
2020/02/07	2	9.72	0	0.00	9.67	2	934	0.21%
2020/02/06	0	0.00	10	9.77	9.90	-10	936	-1.07%
2020/02/05	4	9.72	8	9.69	9.63	-4	937	-0.43%
2020/02/04	2	9.55	0	0.00	9.64	2	945	0.21%
2020/02/03	11	9.47	4	9.47	9.46	7	943	0.74%
2020/01/31	0	0.00	0.2	9.98	9.98	-0.2	930	-0.02%
2020/01/30	1	9.92	0	0.00	9.86	1	944	0.11%
2020/01/17	0	0.00	4	10.75	10.65	-4	934	-0.43%
2020/01/14	4	10.70	0	0.00	10.60	4	984	0.41%
2020/01/06	3	10.70	3	11.05	10.80	0	1,140	0.00%
2020/01/03	11	11.10	0	0.00	11.05	11	1,135	0.97%
2019/12/31	1	11.10	0	0.00	11.15	1	1,165	0.09%
2019/12/30	3	11.20	0	0.00	11.10	3	1,174	0.26%
2019/12/27	0	0.00	1	11.30	11.30	-1	1,175	-0.09%
2019/12/11	0	0.00	11	11.17	11.10	-11	1,472	-0.75%
2019/12/05	3	10.70	3	10.80	10.70	0	1,500	0.00%
2019/12/02	2	10.68	2	10.60	10.60	0	1,541	0.00%
2019/11/27	0	0.00	12	10.90	10.85	-12	1,628	-0.74%
2019/11/26	1	11.05	0	0.00	11.00	1	1,634	0.06%
2019/11/25	9	11.18	3	11.20	11.05	6	1,633	0.37%
2019/11/22	30	11.38	7	11.40	11.25	23	1,623	1.42%
2019/11/19	0	0.00	10	10.75	10.70	-10	1,569	-0.64%
2019/11/18	1	10.80	2	10.83	10.85	-1	1,590	-0.06%
2019/11/15	7	10.59	12	10.43	10.55	-5	1,617	-0.31%
2019/11/13	0	0.00	0.5	10.90	10.85	-0.5	1,600	-0.03%
2019/11/11	6	11.05	0	0.00	11.00	6	1,688	0.36%
2019/11/05	0.1	11.15	0	0.00	11.15	0.1	1,767	0.01%
2019/11/04	1	11.20	1	11.15	11.15	0	1,792	0.00%
2019/10/29	0	0.00	1	11.25	11.25	-1	2,040	-0.05%
2019/10/28	1	11.45	0	0.00	11.40	1	2,075	0.05%
2019/10/25	0	0.00	2	11.35	11.40	-2	2,123	-0.09%
2019/10/24	2	11.40	0	0.00	11.40	2	2,189	0.09%
2019/10/23	0	0.00	4	11.50	11.45	-4	2,323	-0.17%
2019/10/22	2	11.65	0	0.00	11.65	2	2,399	0.08%
2019/10/17	6	11.50	0	0.00	11.55	6	2,952	0.20%
2019/10/16	2	11.40	2	11.35	11.35	0	3,245	0.00%
2019/10/15	18	11.50	6	11.37	11.30	12	3,319	0.36%
2019/10/14	15	11.82	20	11.78	11.75	-5	3,335	-0.15%
2019/10/09	0	0.00	3.1	12.15	12.20	-3.1	3,376	-0.09%
2019/10/04	2.3	12.20	0	0.00	12.20	2.3	3,521	0.07%
2019/10/03	4	12.25	3	12.30	12.30	1	3,560	0.03%
2019/10/02	8	12.23	0	0.00	12.30	8	3,666	0.22%
2019/09/27	14	12.21	0	0.00	12.15	14	3,753	0.37%
2019/09/26	11	12.41	3	12.35	12.35	8	3,879	0.21%
2019/09/25	19	12.76	12	12.56	12.55	7	3,878	0.18%
2019/09/24	20	12.80	15	12.78	12.85	5	3,880	0.13%
2019/09/23	1	12.55	10	12.40	12.40	-9	3,816	-0.24%
2019/09/19	0	0.00	5	12.40	12.35	-5	3,845	-0.13%
2019/09/18	4	12.55	5	12.52	12.55	-1	3,849	-0.03%
2019/09/17	10	12.49	19	12.48	12.45	-9	3,839	-0.23%
2019/09/16	2	12.20	0	0.00	12.20	2	3,811	0.05%
2019/09/12	0.5	12.25	0	0.00	12.25	0.5	3,826	0.01%
2019/09/11	3	12.35	0	0.00	12.25	3	3,859	0.08%
2019/09/10	2	12.35	0	0.00	12.25	2	3,877	0.05%
2019/09/09	10	12.15	10	12.35	12.20	0	3,875	0.00%
2019/09/06	0	0.00	0.1	12.25	12.20	-0.1	3,852	0.00%
2019/09/04	0.1	12.25	0	0.00	12.25	0.1	3,929	0.00%
2019/09/03	1	12.10	0	0.00	12.05	1	3,940	0.03%
2019/08/30	10	12.15	13.2	12.26	12.05	-3.2	3,972	-0.08%
2019/08/29	2	12.30	2	12.10	12.10	0	3,932	0.00%
2019/08/28	0	0.00	1	12.25	12.30	-1	3,983	-0.03%
2019/08/26	4	12.21	0	0.00	12.05	4	3,987	0.10%
2019/08/23	1	12.60	0	0.00	12.60	1	3,990	0.03%
2019/08/22	1	12.75	40	12.95	12.65	-39	3,993	-0.98%
2019/08/21	13	12.90	1	12.85	12.85	12	3,984	0.30%
2019/08/20	13	13.04	12	13.20	13.00	1	3,984	0.03%
2019/08/19	5	13.00	0	0.00	12.95	5	3,960	0.13%
2019/08/16	11	13.10	0	0.00	13.15	11	3,962	0.28%
2019/08/15	7	13.24	9	13.16	13.10	-2	4,001	-0.05%
2019/08/14	2	13.65	10	13.65	13.40	-8	4,003	-0.20%
2019/08/13	1	13.35	1	13.35	13.35	0	3,976	0.00%
2019/08/12	3	13.05	3	13.05	13.05	0	3,981	0.00%
2019/08/08	12	13.20	0	0.00	13.20	12	4,008	0.30%
2019/08/06	0	0.00	13	12.73	12.95	-13	4,111	-0.32%
2019/08/05	9	13.18	5	13.15	13.05	4	4,131	0.10%
2019/08/02	15	13.35	10	13.50	13.30	5	4,158	0.12%
2019/08/01	6	13.32	2	13.65	13.60	4	4,158	0.10%
2019/07/31	9	13.31	0	0.00	13.35	9	4,112	0.22%
2019/07/30	40	13.38	0	0.00	13.25	40	4,125	0.97%
2019/07/29	4	13.33	28	13.32	13.35	-24	4,127	-0.58%
2019/07/26	24	13.56	40	13.56	13.50	-16	4,107	-0.39%
2019/07/25	13	14.08	14	13.89	13.80	-1	4,065	-0.02%
2019/07/24	27	14.62	9	14.44	14.55	18	4,003	0.45%
2019/07/23	22	14.69	23	14.89	14.50	-1	4,020	-0.02%
2019/07/22	22	14.19	17	14.69	14.85	5	3,895	0.13%
2019/07/19	13	15.14	23	15.30	15.40	-10	3,791	-0.26%
2019/07/18	27	15.41	7	15.41	15.25	20	3,696	0.54%
2019/07/17	10	15.10	122	15.25	15.35	-112	3,476	-3.22%	大賣/鉅額交易
2019/07/16	2	15.25	2	15.20	15.25	0	3,752	0.00%
2019/07/15	3	14.95	1	15.00	15.15	2	3,774	0.05%
2019/07/12	0	0.00	1	14.70	14.80	-1	3,859	-0.03%
2019/07/11	2	14.60	2	14.75	14.65	0	3,823	0.00%
2019/07/09	20	14.35	25	14.42	14.45	-5	3,948	-0.13%
2019/07/08	2	14.75	10	14.40	14.40	-8	3,987	-0.20%
2019/07/05	0	0.00	1	14.30	14.35	-1	4,043	-0.02%
2019/07/04	17	14.08	10	14.10	14.15	7	4,074	0.17%
2019/07/03	18	13.80	7	13.79	13.95	11	4,098	0.27%
2019/07/02	1	13.45	0	0.00	13.45	1	4,189	0.02%
2019/07/01	10	13.40	1	13.40	13.40	9	4,274	0.21%
2019/06/28	1	13.15	0	0.00	13.15	1	4,542	0.02%
2019/06/27	1	13.25	0	0.00	13.20	1	4,929	0.02%
2019/06/26	2	13.00	1	13.00	13.00	1	4,921	0.02%
2019/06/25	0.2	13.00	0	0.00	13.05	0.2	4,931	0.00%
2019/06/21	7	13.03	7	13.09	13.05	0	4,935	0.00%
2019/06/20	2	12.80	0	0.00	12.85	2	4,928	0.04%
2019/06/19	15	12.87	5	12.90	12.90	10	4,959	0.20%
2019/06/18	10	12.95	0	0.00	12.85	10	4,954	0.20%
2019/06/17	10	13.05	0	0.00	13.10	10	4,965	0.20%
2019/06/13	10	13.10	1	13.10	13.15	9	5,240	0.17%
2019/06/12	4	13.30	4	13.20	13.20	0	5,237	0.00%
2019/06/11	4	13.10	0	0.00	13.15	4	5,223	0.08%
2019/06/06	1	13.00	0	0.00	13.10	1	5,216	0.02%
2019/06/05	16	13.24	3	13.15	13.15	13	5,188	0.25%
2019/06/04	7	13.33	0	0.00	13.25	7	5,154	0.14%
2019/05/30	0	0.00	2	13.80	13.75	-2	5,122	-0.04%
2019/05/29	3	13.68	4	13.70	13.65	-1	5,095	-0.02%
2019/05/27	10	13.60	10	13.50	13.55	0	5,097	0.00%
2019/05/24	0	0.00	1	13.60	13.65	-1	5,097	-0.02%
2019/05/23	5	13.60	4	13.60	13.55	1	5,091	0.02%
2019/05/22	0	0.00	8	14.02	14.05	-8	5,077	-0.16%
2019/05/20	26	13.64	12	13.75	13.65	14	5,044	0.28%
2019/05/17	21	14.02	8	13.93	13.90	13	5,002	0.26%
2019/05/16	4	14.33	2	14.40	14.25	2	4,958	0.04%
2019/05/15	0	0.00	12	14.47	14.50	-12	4,956	-0.24%
2019/05/14	10	14.15	10	14.10	14.20	0	4,891	0.00%
2019/05/13	10	14.22	5	14.05	14.05	5	4,855	0.10%
2019/05/10	26	14.07	17	14.04	13.90	9	4,810	0.19%
2019/05/09	20	14.32	9	14.33	14.25	11	4,759	0.23%
2019/05/08	5	14.60	20	14.30	14.70	-15	4,692	-0.32%
2019/05/07	5	14.35	2	14.50	14.50	3	4,593	0.07%
2019/05/06	7	14.41	0	0.00	14.30	7	4,579	0.15%
2019/05/03	20	14.70	3	14.77	14.80	17	4,536	0.37%
2019/05/02	8	14.50	33.2	14.55	14.70	-25.2	4,590	-0.55%
2019/04/30	3	14.20	134	14.40	14.50	-131	4,587	-2.86%	大賣/鉅額交易
2019/04/29	5	14.56	8	14.56	14.35	-3	4,554	-0.07%
2019/04/26	5	14.80	6	14.81	15.00	-1	4,484	-0.02%
2019/04/25	2	14.83	5	14.83	15.00	-3	4,436	-0.07%
2019/04/24	10	14.89	53	14.97	14.90	-43	4,330	-0.99%
2019/04/23	50	15.31	40	15.06	15.10	10	4,256	0.23%
2019/04/22	22	15.18	16	15.42	15.30	6	4,162	0.14%
2019/04/19	4	14.40	10	14.48	14.60	-6	3,811	-0.16%
2019/04/18	2	14.75	15	14.76	14.25	-13	3,725	-0.35%
2019/04/17	9	14.64	2	14.60	14.60	7	3,602	0.19%
2019/04/16	12	14.43	33	14.63	14.45	-21	3,712	-0.57%
2019/04/15	1	15.05	8	14.82	14.80	-7	3,606	-0.19%
2019/04/12	0	0.00	7	14.71	14.75	-7	3,515	-0.20%
2019/04/11	15	14.94	28	14.79	14.70	-13	3,436	-0.38%
2019/04/10	4	14.43	0	0.00	14.30	4	3,270	0.12%
2019/04/09	16	14.41	20	14.40	14.35	-4	3,203	-0.12%
2019/04/08	21	14.50	26	14.61	14.45	-5	3,128	-0.16%
2019/04/03	2	13.85	18	13.73	13.80	-16	2,915	-0.55%
2019/04/02	31	13.87	16	13.79	13.70	15	2,832	0.53%
2019/04/01	45	13.04	133	13.38	13.50	-88	2,536	-3.47%	大賣/
2019/03/29	18	12.46	0	0.00	12.30	18	2,149	0.84%
2019/03/28	9	12.38	2	12.40	12.45	7	2,181	0.32%
2019/03/27	23	12.31	0	0.00	12.25	23	2,284	1.01%
2019/03/25	9	12.18	3	12.20	12.20	6	2,304	0.26%
2019/03/22	5	12.50	8	12.66	12.45	-3	2,290	-0.13%
2019/03/21	1	12.55	2	12.55	12.75	-1	2,331	-0.04%
2019/03/20	9	12.51	5	12.60	12.55	4	2,318	0.17%
2019/03/19	13	12.92	31	12.85	12.70	-18	2,303	-0.78%
2019/03/18	37	12.56	52	12.72	12.95	-15	2,240	-0.67%
2019/03/15	21	12.15	1	12.10	12.10	20	2,043	0.98%
2019/03/14	41	12.35	23	12.21	12.20	18	2,089	0.86%
2019/03/13	8	12.08	0	0.00	12.05	8	2,069	0.39%
2019/03/12	15	12.14	0	0.00	12.20	15	2,093	0.72%
2019/03/11	17	12.06	0	0.00	12.05	17	2,162	0.79%
2019/03/08	7	12.11	0	0.00	12.05	7	2,433	0.29%
2019/03/06	4	12.10	0	0.00	12.35	4	2,585	0.15%
2019/03/05	7	12.11	0	0.00	12.10	7	2,580	0.27%
2019/02/27	18	12.18	0	0.00	12.15	18	2,612	0.69%
2019/02/26	0	0.00	1	12.05	12.05	-1	2,596	-0.04%
2019/02/25	5	12.00	5	12.02	12.05	0	2,625	0.00%
2019/02/22	2	12.20	2	12.23	12.10	0	2,622	0.00%
2019/02/21	5	12.15	6	12.25	12.30	-1	2,635	-0.04%
2019/02/20	7	12.11	0	0.00	12.15	7	2,689	0.26%
2019/02/19	6	12.40	3	12.50	12.25	3	2,752	0.11%
2019/02/18	3	12.50	0	0.00	12.45	3	2,749	0.11%
2019/02/15	7	12.52	13	12.51	12.45	-6	2,819	-0.21%
2019/02/14	5	12.60	6	12.80	12.70	-1	2,870	-0.03%
2019/02/13	2	12.45	0	0.00	12.50	2	2,884	0.07%
2019/02/12	0	0.00	10	12.25	12.25	-10	3,001	-0.33%
2019/02/11	0	0.00	20	12.30	12.25	-20	3,061	-0.65%
2019/01/30	20	12.25	7	12.30	12.25	13	3,104	0.42%
2019/01/29	0	0.00	20	12.20	12.20	-20	3,139	-0.64%
2019/01/25	0	0.00	1	12.25	12.25	-1	3,205	-0.03%
2019/01/22	6	12.28	0	0.00	12.15	6	3,311	0.18%
2019/01/21	17	12.32	6	12.63	12.25	11	3,345	0.33%
2019/01/16	5	12.71	2	12.70	12.65	3	3,660	0.08%
2019/01/15	4	12.40	0	0.00	12.45	4	3,781	0.11%
2019/01/14	3	12.50	0	0.00	12.30	3	3,877	0.08%
2019/01/11	5	12.60	12	12.61	12.55	-7	3,987	-0.18%
2019/01/10	0	0.00	8	12.82	12.70	-8	4,105	-0.19%
2019/01/09	9	13.09	6	12.85	12.75	3	4,359	0.07%
2019/01/08	45	12.84	35	12.89	13.30	10	4,475	0.22%
2019/01/07	7	12.17	3	12.25	12.25	4	4,402	0.09%
2019/01/02	1	12.00	0	0.00	12.15	1	4,882	0.02%
2018/12/28	4	12.06	0	0.00	12.00	4	5,349	0.07%
2018/12/26	5	12.09	0	0.00	11.85	5	5,541	0.09%
2018/12/25	60	12.14	66	12.01	12.00	-6	5,653	-0.11%
2018/12/24	8	12.60	0	0.00	12.55	8	5,765	0.14%
2018/12/22	2	12.50	0	0.00	12.75	2	5,946	0.03%
2018/12/21	21	12.95	18	12.85	12.80	3	6,257	0.05%
2018/12/20	39	14.01	43	13.68	13.40	-4	6,800	-0.06%
2018/12/19	11	13.81	1	13.90	13.50	10	6,840	0.15%
2018/12/17	0	0.00	8	13.54	13.40	-8	7,054	-0.11%
2018/12/14	15	13.16	65	13.16	13.50	-50	7,324	-0.68%
2018/12/13	2	13.83	1	13.75	13.75	1	7,418	0.01%
2018/12/12	1	13.80	0	0.00	13.80	1	7,457	0.01%
2018/12/11	2	13.80	0	0.00	13.75	2	7,507	0.03%
2018/12/10	8	14.01	7	13.79	13.80	1	7,571	0.01%
2018/12/07	26	14.07	9	14.41	14.35	17	7,626	0.22%
2018/12/06	10	13.80	1	14.00	13.75	9	7,711	0.12%
2018/12/05	2	14.25	12	14.23	14.15	-10	7,872	-0.13%
2018/12/04	40	14.76	2	14.38	14.35	38	7,985	0.48%
2018/12/03	27	15.09	15	15.18	14.45	12	8,207	0.15%
2018/11/30	10	14.21	24	14.47	14.90	-14	8,290	-0.17%
2018/11/29	3	13.65	7	13.76	13.55	-4	8,283	-0.05%
2018/11/28	2	13.50	56	13.48	13.50	-54	8,436	-0.64%
2018/11/27	42	13.64	5	13.62	13.45	37	8,764	0.42%
2018/11/26	7	13.35	0	0.00	13.40	7	9,134	0.08%
2018/11/23	7	13.33	0	0.00	13.30	7	9,370	0.07%
2018/11/22	5	13.84	0	0.00	13.35	5	9,476	0.05%
2018/11/21	5	13.72	10	13.68	13.90	-5	9,687	-0.05%
2018/11/20	16	13.72	1	13.75	13.70	15	9,990	0.15%
2018/11/19	36	14.35	11	14.20	13.95	25	10,131	0.25%
2018/11/16	30	14.22	0	0.00	14.10	30	10,050	0.30%
2018/11/15	2	13.70	55	13.66	13.85	-53	9,977	-0.53%
2018/11/14	34	13.74	20	13.80	13.65	14	9,971	0.14%
2018/11/13	22	12.98	16	13.15	13.80	6	9,901	0.06%
2018/11/12	33	13.80	39	13.74	13.50	-6	9,838	-0.06%
2018/11/09	77	14.24	76	14.28	14.20	1	9,780	0.01%
2018/11/08	6	14.35	8	14.35	14.35	-2	9,627	-0.02%
2018/11/07	20	13.10	0	0.00	13.05	20	9,560	0.21%
2018/11/06	19	12.86	12	12.75	12.70	7	9,544	0.07%
2018/11/05	8	12.53	5	12.50	12.75	3	9,532	0.03%
2018/11/02	39	12.89	17	12.70	12.75	22	9,517	0.23%
2018/11/01	9	12.69	1	12.75	12.65	8	9,484	0.08%
2018/10/31	10	12.43	0	0.00	12.25	10	9,433	0.11%
2018/10/30	43	11.60	17	11.66	12.00	26	9,395	0.28%
2018/10/29	27	12.55	11	12.31	12.40	16	9,258	0.17%
2018/10/26	80	12.83	120	12.88	12.35	-40	9,196	-0.43%	大賣/
2018/10/25	58	13.38	93	13.13	13.10	-35	9,045	-0.39%
2018/10/24	27	14.39	17	14.49	14.30	10	8,893	0.11%
2018/10/23	25	14.72	22	14.84	14.45	3	8,803	0.03%
2018/10/22	18	14.01	47	14.00	14.35	-29	8,655	-0.34%
2018/10/19	23	14.56	11	14.63	14.45	12	8,552	0.14%
2018/10/18	46	14.37	40	14.13	14.40	6	8,430	0.07%
2018/10/17	96	14.49	90	14.19	14.10	6	8,326	0.07%
2018/10/16	103	15.05	97	14.99	14.90	6	8,054	0.07%	大買/
2018/10/15	15	15.27	20	15.23	15.50	-5	7,885	-0.06%
2018/10/12	46	15.18	0	0.00	15.35	46	7,796	0.59%
2018/10/11	105	15.12	133	15.11	15.00	-28	7,705	-0.36%	大買/大賣/
2018/10/09	146	16.30	133	16.26	16.40	13	7,492	0.17%	大買/大賣/
2018/10/08	88	16.63	77	16.70	16.05	11	7,309	0.15%
2018/10/05	14	15.66	52	15.78	15.80	-38	6,844	-0.56%
2018/10/04	40	15.79	25	15.80	15.75	15	6,680	0.22%
2018/10/03	26	15.81	7	15.82	15.75	19	6,624	0.29%
2018/10/02	17	15.94	18	16.00	16.00	-1	6,532	-0.02%
2018/10/01	21	15.37	22	15.70	16.00	-1	6,393	-0.02%
2018/09/28	145	15.41	73	15.26	15.50	72	6,193	1.16%	大買/
2018/09/27	160	15.84	192	16.03	14.40	-32	5,862	-0.55%	大買/大賣/
2018/09/26	15	15.55	14	15.69	16.00	1	5,262	0.02%
2018/09/25	30	15.46	31	15.33	15.35	-1	5,109	-0.02%
2018/09/21	25	15.05	92	15.11	15.15	-67	4,971	-1.35%
2018/09/20	173	15.13	70.6	15.22	14.95	102.4	4,894	2.09%	大買/鉅額交易
2018/09/19	31	14.22	28	14.33	14.90	3	4,652	0.06%
2018/09/18	15	13.53	0	0.00	13.55	15	4,475	0.34%
2018/09/17	39	13.74	36	13.72	13.65	3	4,419	0.07%
2018/09/14	11	13.42	0	0.00	13.35	11	4,355	0.25%
2018/09/13	20	13.42	18	13.38	13.40	2	4,276	0.05%
2018/09/12	23	13.29	41	13.46	13.10	-18	4,196	-0.43%
2018/09/11	98	12.79	5	12.75	13.05	93	4,060	2.29%
2018/09/10	59	13.02	24	12.91	12.85	35	3,854	0.91%
2018/09/07	70	14.64	106	14.81	14.25	-36	3,692	-0.97%	大賣/
2018/09/06	49	15.08	61	15.20	15.80	-12	3,382	-0.35%
2018/09/05	45	14.31	18	14.11	14.40	27	3,034	0.89%
2018/09/04	27.2	13.81	9	13.96	14.10	18.2	2,866	0.64%
2018/09/03	119	13.97	165	13.83	13.95	-46	2,722	-1.69%	大買/大賣/
2018/08/31	74	13.53	69	13.63	13.20	5	2,375	0.21%
2018/08/30	50	12.27	52	12.59	13.00	-2	1,971	-0.10%
2018/08/29	36	11.33	28	11.44	11.85	8	1,733	0.46%
2018/08/28	37	11.75	48	11.61	11.60	-11	1,627	-0.68%
2018/08/27	95	11.21	36	11.49	11.65	59	1,437	4.11%
2018/08/24	56	10.54	31.9	10.44	10.60	24.1	1,121	2.15%
2018/08/23	5	9.63	5	9.62	9.65	0	958	0.00%
2018/08/22	3	9.60	0	0.00	9.62	3	964	0.31%
2018/08/21	6	9.63	24	9.61	9.58	-18	964	-1.87%
2018/08/20	25	9.26	0	9.27	9.27	25	975	2.56%
2018/08/15	0	0.00	1	9.14	9.18	-1	962	-0.10%
2018/08/14	1	9.18	0	0.00	9.18	1	964	0.10%
2018/08/10	6	9.56	0	0.00	9.35	6	942	0.64%
2018/08/09	0	0.00	4	9.65	9.65	-4	917	-0.44%
2018/08/08	0	0.00	50	9.34	9.45	-50	909	-5.50%
2018/08/07	0	0.00	51	9.32	9.32	-51	903	-5.65%
2018/07/30	5	9.26	0	0.00	9.29	5	905	0.55%
2018/07/27	0.4	9.27	0	0.00	9.32	0.4	897	0.05%
2018/07/25	5	9.28	0	0.00	9.32	5	902	0.55%
2018/07/24	3	9.42	0	0.00	9.36	3	895	0.33%
2018/07/20	10	9.35	0	0.00	9.34	10	862	1.16%
2018/07/19	3	9.31	0	0.00	9.43	3	856	0.35%
2018/07/18	3	9.30	6	9.47	9.45	-3	855	-0.35%
2018/07/13	3	9.34	0	0.00	9.30	3	828	0.36%
2018/07/11	3	9.23	0	0.00	9.28	3	836	0.36%
2018/07/10	8	9.36	15	9.55	9.28	-7	835	-0.84%
2018/07/03	3	9.26	0	0.00	9.20	3	798	0.38%
2018/06/29	6	9.53	0	0.00	9.48	6	791	0.76%
2018/06/27	0	0.00	8	9.12	9.21	-8	720	-1.11%
2018/06/25	4	9.07	0	0.00	9.04	4	717	0.56%
2018/06/20	10	8.72	0	0.00	8.60	10	745	1.34%
2018/06/14	6	9.04	0	0.00	9.02	6	940	0.64%
2018/06/13	6	9.17	2	9.22	9.17	4	1,175	0.34%
2018/06/08	0	0.00	0	9.10	9.15	0	1,120	0.00%
2018/05/31	0	0.00	5	8.54	8.54	-5	1,131	-0.44%
2018/05/30	5	8.37	0	0.00	8.39	5	1,127	0.44%
2018/05/18	0	0.00	1	8.44	8.45	-1	1,157	-0.09%
2018/04/13	0	0.00	100	8.22	8.26	-100	1,099	-9.10%
2018/04/11	0	0.00	1	8.65	8.51	-1	1,101	-0.09%
2018/04/10	1.1	8.50	2	8.61	8.55	-0.9	1,160	-0.08%
2018/04/09	0	0.00	1	8.56	8.55	-1	1,159	-0.09%
2018/04/03	2	8.49	0	0.00	8.43	2	1,152	0.17%
2018/04/02	0	0.00	50	8.45	8.42	-50	1,144	-4.37%
2018/03/31	0	0.00	1	8.63	8.55	-1	1,135	-0.09%
2018/03/26	0	0.00	49	8.51	8.42	-49	1,113	-4.40%
2018/03/21	2	8.87	0	0.00	8.79	2	1,087	0.18%
2018/03/20	108	9.20	118	9.05	9.03	-10	1,049	-0.95%	大買/大賣/
2018/03/19	3	8.45	6	8.39	8.94	-3	906	-0.33%
2018/03/14	0	0.00	1	8.18	8.19	-1	685	-0.15%
2018/03/08	50	8.43	0	0.00	8.42	50	659	7.58%
2018/03/07	0	0.00	4	8.28	8.32	-4	648	-0.62%
2018/03/06	50	8.21	0	0.00	8.12	50	590	8.46%
2018/03/02	1	8.10	0	0.00	8.04	1	563	0.18%
2018/02/27	0	0.00	2	8.08	8.10	-2	553	-0.36%
2018/02/26	2	8.00	2	8.14	8.11	0	553	0.00%
2018/02/23	2	8.30	0	0.00	8.13	2	547	0.37%
2018/02/22	3	8.00	2	8.10	7.98	1	491	0.20%
2018/02/06	2	7.49	0	0.00	7.30	2	469	0.43%
2018/02/02	2	8.03	0	0.00	8.05	2	459	0.43%
2018/01/26	2	8.07	0	0.00	8.07	2	501	0.40%
2018/01/25	1	8.04	0	0.00	8.05	1	503	0.20%
2018/01/24	16	8.09	0	0.00	8.08	16	503	3.18%
2018/01/18	10	8.17	0	0.00	8.10	10	504	1.98%
2018/01/17	10	8.15	0	0.00	8.17	10	505	1.98%
2018/01/10	0	0.00	2	8.10	8.16	-2	515	-0.39%
2018/01/04	7	8.22	0	0.00	8.27	7	503	1.39%