新美齊 (2442)-凱基-市政券商分點個股進出

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
▲0.50
漲幅
+1.57%
成交量
4,084張
產業
上市營建類股
161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-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/06/14	0	0.00	169	32.49	32.30	-169	4,339	-3.89%	大賣/鉅額交易
2024/06/13	1	31.60	36	31.80	31.80	-35	4,292	-0.82%
2024/06/12	4	30.93	1,184	30.84	31.20	-1,180	4,297	-27.46%	大賣/鉅額交易
2024/06/11	3.1	32.57	554	32.22	32.05	-550.9	4,245	-12.98%	大賣/鉅額交易
2024/06/07	0	0.00	674	33.57	33.85	-674	4,240	-15.89%	大賣/鉅額交易
2024/06/05	1	34.20	32	33.87	33.45	-31	4,198	-0.74%
2024/06/04	6	34.08	860	34.12	34.25	-854	4,167	-20.49%	大賣/鉅額交易
2024/06/03	0	0.00	298	33.28	34.05	-298	4,116	-7.24%	大賣/鉅額交易
2024/05/30	2	33.60	297	33.16	32.80	-295	4,057	-7.27%	大賣/鉅額交易
2024/05/29	731	33.72	0	0.00	33.85	731	4,023	18.17%	大買/鉅額交易
2024/05/28	0	0.00	11	33.18	33.40	-11	3,998	-0.28%
2024/05/27	0	0.00	4	32.30	32.45	-4	3,982	-0.10%
2024/05/23	3	31.30	80	31.10	31.15	-77	3,946	-1.95%
2024/05/22	0	0.00	149	31.79	32.55	-149	3,883	-3.84%	大賣/鉅額交易
2024/05/21	2,558	33.55	2,842	32.46	31.90	-284	3,821	-7.43%	大買/大賣/鉅額交易
2024/05/20	3,781	33.72	3,098	34.05	34.20	683	3,634	18.79%	大買/大賣/鉅額交易
2024/05/17	4,136	32.41	8	31.58	32.55	4,128	3,274	126.07%	大買/鉅額交易
2024/05/16	1	30.40	0	0.00	29.60	1	3,166	0.03%
2024/05/15	0	0.00	5	29.45	29.20	-5	3,119	-0.16%
2024/05/14	1	28.40	0	0.00	28.40	1	3,104	0.03%
2024/05/10	1	27.85	0	0.00	27.90	1	3,124	0.03%
2024/05/09	4	28.38	16	28.20	28.20	-12	3,159	-0.38%
2024/05/08	8	29.25	1	29.40	28.80	7	3,118	0.22%
2024/05/07	1	29.90	11	30.07	29.85	-10	3,091	-0.32%
2024/05/06	1	31.80	4	32.73	31.90	-3	3,025	-0.10%
2024/05/03	0	0.00	11	32.03	32.30	-11	2,982	-0.37%
2024/05/02	16	32.00	0	0.00	32.25	16	2,933	0.55%
2024/04/30	4	32.56	15	31.92	31.25	-11	2,864	-0.38%
2024/04/29	1	32.73	13	32.18	32.75	-12	2,770	-0.43%
2024/04/26	1	31.40	3	30.85	31.20	-2	2,600	-0.08%
2024/04/25	0	0.00	1	29.75	29.85	-1	2,494	-0.04%
2024/04/24	2	29.68	6	29.03	29.60	-4	2,440	-0.16%
2024/04/23	4	27.79	2	28.58	29.15	2	2,325	0.09%
2024/04/22	8	28.47	26.4	28.58	27.50	-18.4	2,151	-0.86%
2024/04/19	4	27.44	1	27.60	27.40	3	2,089	0.14%
2024/04/18	2	28.60	6	28.65	28.50	-4	2,054	-0.19%
2024/04/11	10	27.20	0	0.00	27.05	10	2,012	0.50%
2024/04/09	1	26.75	0	0.00	26.80	1	1,989	0.05%
2024/04/08	0	0.00	6	26.90	26.90	-6	1,997	-0.30%
2024/04/03	11	26.85	4	26.89	26.80	7	1,990	0.35%
2024/04/02	0	0.00	5	27.30	27.25	-5	2,010	-0.25%
2024/04/01	0	0.00	8	27.25	27.10	-8	2,028	-0.40%
2024/03/29	0	0.00	2	26.85	26.85	-2	2,081	-0.10%
2024/03/28	12	26.93	0	0.00	26.80	12	2,110	0.57%
2024/03/27	0	27.75	4	27.83	27.85	-4	2,089	-0.19%
2024/03/26	1	26.70	0	0.00	26.80	1	2,082	0.05%
2024/03/22	5	27.20	1	26.80	27.15	4	2,173	0.18%
2024/03/20	7	26.50	0	0.00	26.50	7	2,183	0.32%
2024/03/19	15	27.02	0	0.00	26.75	15	2,172	0.69%
2024/03/18	1.4	27.12	0	0.00	27.35	1.4	2,161	0.07%
2024/03/15	13	27.55	1	27.45	27.30	12	2,171	0.55%
2024/03/14	2	28.28	2	28.10	28.20	0	2,155	0.00%
2024/03/13	22	27.44	7	28.29	27.90	15	2,138	0.70%
2024/03/12	0	0.00	4.5	28.94	29.20	-4.5	2,078	-0.22%
2024/03/11	0	0.00	1	27.70	28.35	-1	2,045	-0.05%
2024/03/08	3	27.58	1	28.45	27.75	2	2,033	0.10%
2024/03/06	2	26.35	1	27.05	27.40	1	1,973	0.05%
2024/03/05	1	26.40	0	0.00	26.40	1	1,942	0.05%
2024/03/01	0.6	26.95	0	0.00	26.65	0.6	2,143	0.03%
2024/02/27	1	27.15	0	0.00	27.15	1	2,147	0.05%
2024/02/26	0	0.00	2	26.65	26.65	-2	2,189	-0.09%
2024/02/23	0	0.00	20.5	26.10	26.10	-20.5	2,351	-0.87%
2024/02/21	2	26.20	0	0.00	26.10	2	2,388	0.08%
2024/02/20	2	26.29	0	0.00	26.45	2	2,389	0.08%
2024/02/16	1	26.85	0	0.00	26.40	1	2,390	0.04%
2024/02/15	0	0.00	1	26.65	26.75	-1	2,363	-0.04%
2024/02/02	2	26.35	0	0.00	25.95	2	2,323	0.09%
2024/02/01	20	26.35	6	27.11	27.20	14	2,252	0.62%
2024/01/31	5	25.80	0	0.00	26.00	5	2,193	0.23%
2024/01/29	0	0.00	15	25.30	25.20	-15	2,129	-0.70%
2024/01/24	0	0.00	0	24.35	24.45	0	2,111	0.00%
2024/01/18	2	23.73	0	0.00	23.55	2	2,122	0.09%
2024/01/16	1	24.20	0	0.00	24.20	1	2,127	0.05%
2024/01/12	6	23.92	0	0.00	23.85	6	2,111	0.28%
2024/01/10	1	24.20	0	0.00	24.15	1	2,029	0.05%
2024/01/09	13	24.45	0	0.00	24.80	13	2,025	0.64%
2024/01/08	0	0.00	1	25.60	25.25	-1	1,994	-0.05%
2024/01/02	0	0.00	33	25.28	25.15	-33	2,333	-1.41%
2023/12/29	0	0.00	1	24.65	24.70	-1	2,449	-0.04%
2023/12/28	2	24.50	0	0.00	24.70	2	2,493	0.08%
2023/12/27	2	25.23	0	0.00	25.00	2	2,544	0.08%
2023/12/25	0	24.75	0	0.00	24.75	0	2,523	0.00%
2023/12/22	0	0.00	1	24.15	24.15	-1	2,549	-0.04%
2023/12/20	2	23.93	0	0.00	23.55	2	2,510	0.08%
2023/12/19	0	0.00	2	23.95	24.95	-2	2,435	-0.08%
2023/12/18	0	0.00	2	24.30	24.10	-2	2,394	-0.08%
2023/12/15	0	0.00	9	23.85	23.80	-9	2,376	-0.38%
2023/12/13	1	23.25	0	0.00	23.70	1	2,324	0.04%
2023/12/12	2	23.20	0	0.00	23.40	2	2,314	0.09%
2023/12/08	6	22.59	0	0.00	22.70	6	2,313	0.26%
2023/12/07	0	0.00	5	22.55	22.40	-5	2,300	-0.22%
2023/12/06	1	23.15	0	0.00	22.75	1	2,288	0.04%
2023/12/01	6	23.37	1	23.30	23.30	5	2,251	0.22%
2023/11/30	3	23.38	3	23.50	23.60	0	2,243	0.00%
2023/11/29	3	24.83	1	25.00	23.45	2	2,246	0.09%
2023/11/28	0	0.00	3.1	24.58	25.05	-3.1	2,119	-0.15%
2023/11/27	0	0.00	1.1	23.29	23.30	-1.1	2,011	-0.06%
2023/11/22	13	23.02	18	23.19	22.95	-5	1,846	-0.27%
2023/11/21	2	21.60	0	0.00	21.60	2	1,672	0.12%
2023/11/17	2	20.65	2	20.85	20.85	0	1,629	0.00%
2023/11/16	1	20.30	2	20.30	20.70	-1	1,632	-0.06%
2023/11/15	11	19.70	1	19.90	19.65	10	1,616	0.62%
2023/11/13	4	19.45	2	19.40	19.40	2	1,666	0.12%
2023/11/09	3	19.67	0	0.00	19.60	3	1,740	0.17%
2023/11/08	0	0.00	4	19.65	19.70	-4	1,756	-0.23%
2023/11/06	8	19.44	0	0.00	19.30	8	1,760	0.45%
2023/11/03	4	19.35	0	0.00	19.45	4	1,788	0.22%
2023/10/31	2	19.70	0	0.00	19.20	2	1,831	0.11%
2023/10/30	1	19.45	4	19.70	19.70	-3	1,837	-0.16%
2023/10/25	2	19.40	0	0.00	19.35	2	1,860	0.11%
2023/10/23	2	19.80	0	0.00	19.60	2	1,840	0.11%
2023/10/20	2	19.60	2	19.70	19.60	0	1,841	0.00%
2023/10/19	2	19.70	2	19.85	19.75	0	1,836	0.00%
2023/10/18	1	19.85	3	19.85	19.80	-2	1,837	-0.11%
2023/10/17	1	20.15	0	0.00	19.80	1	1,832	0.05%
2023/10/16	2	20.45	25	20.40	20.30	-23	1,824	-1.26%
2023/10/11	9	19.66	2	19.90	19.75	7	1,811	0.39%
2023/10/06	28	21.46	0	0.00	20.10	28	1,756	1.59%
2023/10/03	29	19.95	2	20.05	19.85	27	1,287	2.10%
2023/10/02	20	19.84	4	19.70	19.75	16	1,228	1.30%
2023/09/27	7	19.30	0.6	19.25	19.35	6.4	1,169	0.55%
2023/09/15	0	0.00	7	18.49	18.60	-7	1,211	-0.58%
2023/09/14	4	18.58	4	18.80	18.55	0	1,212	0.00%
2023/09/13	2	18.30	0	0.00	18.55	2	1,194	0.17%
2023/09/04	7	18.09	0	0.00	18.35	7	1,459	0.48%
2023/09/01	13	18.70	0	0.00	18.45	13	1,502	0.87%
2023/08/31	5	18.80	0	0.00	18.80	5	1,533	0.33%
2023/08/30	2	18.60	0	0.00	18.55	2	1,579	0.13%
2023/08/25	4	18.80	0	0.00	18.85	4	1,700	0.24%
2023/08/23	2	18.50	0	0.00	18.45	2	1,851	0.11%
2023/08/22	1	18.75	0	0.00	18.55	1	1,948	0.05%
2023/08/16	0	0.00	6	18.85	19.20	-6	3,178	-0.19%
2023/08/14	0	0.00	10	17.90	18.10	-10	3,341	-0.30%
2023/07/28	5	17.90	0	0.00	17.85	5	3,363	0.15%
2023/07/20	0	0.00	7	17.55	17.45	-7	3,395	-0.21%
2023/07/18	5	17.11	0	0.00	17.05	5	3,415	0.15%
2023/07/14	10	17.70	0	0.00	17.65	10	3,389	0.29%
2023/07/12	10	17.58	0	0.00	17.55	10	3,425	0.29%
2023/07/07	7	17.61	0	0.00	17.70	7	3,514	0.20%
2023/07/05	11	18.15	2	18.20	18.10	9	3,542	0.25%
2023/07/04	10	18.15	0	0.00	18.15	10	3,575	0.28%
2023/07/03	0	0.00	1	18.25	18.30	-1	3,626	-0.03%
2023/06/29	4	17.75	0	0.00	18.00	4	3,628	0.11%
2023/06/27	1	18.05	0	0.00	17.95	1	3,641	0.03%
2023/06/21	0	0.00	4.3	18.49	18.60	-4.3	3,633	-0.12%
2023/06/20	0	0.00	5	18.30	18.30	-5	3,621	-0.14%
2023/06/19	6	18.08	0	0.00	18.20	6	3,642	0.16%
2023/06/16	1	18.35	0	0.00	18.15	1	3,669	0.03%
2023/06/15	0	0.00	2	18.50	18.50	-2	3,650	-0.05%
2023/06/14	5	18.35	2	18.70	18.35	3	3,690	0.08%
2023/06/12	8	18.24	1	18.15	18.15	7	3,681	0.19%
2023/06/09	0	0.00	2	18.70	18.80	-2	3,576	-0.06%
2023/06/08	3	18.72	5	18.75	18.75	-2	3,564	-0.06%
2023/06/07	4	18.90	0	0.00	18.80	4	3,534	0.11%
2023/06/05	6	18.23	2	18.25	18.35	4	3,440	0.12%
2023/06/02	1	18.30	0	0.00	18.20	1	3,411	0.03%
2023/05/30	6	17.77	0	0.00	17.65	6	3,361	0.18%
2023/05/29	3	17.83	500	17.76	17.75	-497	3,320	-14.97%	大賣/鉅額交易
2023/05/26	37	17.38	200	17.28	17.30	-163	3,227	-5.05%	大賣/鉅額交易
2023/05/25	6	17.68	0	0.00	17.60	6	3,120	0.19%
2023/05/24	670	18.28	45	18.62	18.00	625	3,007	20.78%	大買/鉅額交易
2023/05/23	83	19.60	278	19.63	18.70	-195	2,717	-7.17%	大賣/鉅額交易
2023/05/22	745	19.92	849	19.99	20.05	-104	2,161	-4.81%	大買/大賣/鉅額交易
2023/05/19	347	18.25	1	18.25	18.25	346	1,784	19.38%	大買/鉅額交易
2023/05/18	1	16.75	0	0.00	16.60	1	1,577	0.06%
2023/05/05	1	15.95	0	0.00	16.05	1	1,373	0.07%
2023/04/28	1	16.15	0	0.00	16.35	1	1,304	0.08%
2023/04/27	5	16.02	0	0.00	16.05	5	1,291	0.39%
2023/04/17	4	16.06	0	0.00	16.10	4	1,188	0.34%
2023/04/10	1	16.90	0	0.00	16.90	1	997	0.10%
2023/04/07	0	0.00	1	16.40	16.65	-1	965	-0.10%
2023/04/06	5	16.25	3	16.37	16.40	2	922	0.22%
2023/03/24	0	0.00	3	15.00	14.95	-3	779	-0.39%
2023/03/22	0	0.00	2.3	15.17	14.90	-2.3	767	-0.30%
2023/03/21	2.3	14.65	0	0.00	15.10	2.3	740	0.31%
2023/03/13	0	0.00	0.1	13.90	14.10	-0.1	686	-0.01%
2023/03/07	0	0.00	1	14.15	14.35	-1	682	-0.15%
2023/03/06	1	14.30	0.5	14.00	14.20	0.5	691	0.07%
2023/03/01	0	13.65	0	0.00	13.75	0	640	0.00%
2023/02/24	0	13.20	0	0.00	13.35	0	603	0.00%
2023/02/21	0	13.25	0	0.00	13.30	0	604	0.00%
2023/02/14	0.1	13.05	0	0.00	13.10	0.1	591	0.02%
2023/01/09	0	0.00	1	13.30	13.30	-1	577	-0.17%
2022/12/19	1	13.15	0	0.00	13.05	1	594	0.17%
2022/12/08	0	0.00	0.2	13.80	13.95	-0.2	561	-0.04%
2022/12/05	1	14.05	1	14.05	13.75	0	540	0.00%
2022/10/03	0	0.00	0.8	12.55	12.45	-0.8	436	-0.18%
2022/09/21	0	0.00	5	13.05	12.80	-5	465	-1.07%
2022/09/20	0	0.00	3	12.90	12.85	-3	452	-0.66%
2022/09/15	5	12.90	0	0.00	12.95	5	460	1.09%
2022/09/13	0	0.00	12	12.78	12.80	-12	463	-2.59%
2022/08/26	0	0.00	9	13.18	13.10	-9	579	-1.55%
2022/08/18	0	0.00	2	12.80	12.90	-2	569	-0.35%
2022/08/11	0	0.00	6	12.40	12.55	-6	586	-1.02%
2022/08/10	0	0.00	5	12.40	12.45	-5	589	-0.85%
2022/07/14	1	11.45	0	0.00	11.45	1	1,106	0.09%
2022/07/07	1	11.40	0	0.00	11.40	1	1,830	0.05%
2022/06/30	1	12.00	0	0.00	12.00	1	1,886	0.05%
2022/06/22	0	0.00	6	12.40	12.35	-6	1,925	-0.31%
2022/06/21	2	12.60	0	0.00	12.70	2	1,944	0.10%
2022/04/25	0	0.00	1	13.40	13.45	-1	2,454	-0.04%
2022/04/22	1	14.05	1	14.00	13.90	0	2,443	0.00%
2022/04/20	7	13.99	1	14.20	13.90	6	2,447	0.25%
2022/04/15	0	0.00	6	13.24	13.30	-6	2,361	-0.25%
2022/04/14	3	14.10	0	0.00	13.50	3	2,352	0.13%
2022/04/06	3	14.00	0	0.00	14.00	3	2,079	0.14%
2022/03/30	0	13.74	1	13.70	13.65	-1	3,665	-0.03%
2022/03/28	0	0.00	14	13.75	13.75	-14	3,694	-0.38%
2022/03/25	0	0.00	6	13.70	13.70	-6	3,704	-0.16%
2022/03/10	5	13.40	0	0.00	13.35	5	5,656	0.09%
2022/03/07	0	0.00	100	13.35	13.25	-100	5,648	-1.77%
2022/02/25	100	13.70	3	14.00	13.90	97	5,645	1.72%
2022/02/23	1	13.95	0	0.00	13.80	1	5,578	0.02%
2022/02/17	15	13.60	8	13.65	13.60	7	5,508	0.13%
2022/02/10	0	0.00	10	13.40	13.45	-10	5,391	-0.19%
2022/01/24	0	0.00	1	12.30	12.45	-1	5,379	-0.02%
2022/01/21	0	0.00	0.5	12.50	12.40	-0.5	5,374	-0.01%
2022/01/20	0.5	12.75	0	0.00	12.65	0.5	5,365	0.01%
2022/01/18	11	12.65	1	12.65	12.60	10	5,362	0.19%
2022/01/17	11	12.35	0	0.00	12.35	11	5,334	0.21%
2022/01/13	0	0.00	1	12.40	12.25	-1	5,345	-0.02%
2022/01/07	1	12.85	0	0.00	12.75	1	5,319	0.02%
2022/01/03	0	0.00	1	13.40	13.40	-1	5,325	-0.02%
2021/12/30	0	0.00	10	13.60	13.60	-10	5,316	-0.19%
2021/12/29	0	0.00	4	14.05	13.90	-4	5,248	-0.08%
2021/12/28	16	13.94	20.2	14.42	13.90	-4.2	5,230	-0.08%
2021/12/27	29.2	14.47	2	14.25	14.50	27.2	4,821	0.56%
2021/12/23	0	0.00	3	13.23	13.30	-3	3,794	-0.08%
2021/12/22	0	0.00	1	13.30	13.05	-1	3,830	-0.03%
2021/12/20	15	13.18	0	0.00	13.05	15	4,022	0.37%
2021/12/17	2	13.00	0	0.00	13.00	2	4,037	0.05%
2021/12/16	0	0.00	5	13.41	13.20	-5	4,003	-0.12%
2021/12/15	2	13.65	0	0.00	13.50	2	3,955	0.05%
2021/12/13	6	13.96	1	14.05	13.90	5	3,823	0.13%
2021/12/10	3	13.40	3.3	13.17	13.50	-0.3	3,625	-0.01%
2021/12/09	1	13.30	3	13.40	13.15	-2	3,620	-0.06%
2021/12/08	1	12.95	2	13.18	13.30	-1	3,532	-0.03%
2021/12/07	587	13.66	585.8	13.21	13.00	1.2	3,342	0.04%	大買/大賣/
2021/12/06	7.8	12.42	0.4	12.50	12.50	7.4	2,542	0.29%
2021/12/01	0	0.00	0	11.35	11.35	0	2,361	0.00%
2021/11/10	0	0.00	15	11.85	11.90	-15	3,065	-0.49%
2021/11/04	5	11.80	0	0.00	11.80	5	3,026	0.17%
2021/11/01	10	12.20	0	0.00	11.90	10	3,026	0.33%
2021/10/29	0	0.00	15	11.60	11.60	-15	2,961	-0.51%
2021/10/21	15	11.48	0	0.00	11.45	15	3,072	0.49%
2021/10/14	0	0.00	1	11.05	11.10	-1	3,361	-0.03%
2021/10/13	0	0.00	6	11.27	11.30	-6	3,330	-0.18%
2021/10/08	0	0.00	1	12.25	12.25	-1	3,256	-0.03%
2021/10/07	0	0.00	1	12.35	12.45	-1	3,218	-0.03%
2021/10/06	0	0.00	25	11.98	11.85	-25	3,178	-0.79%
2021/10/05	12	12.45	9	12.43	12.10	3	3,152	0.10%
2021/10/04	30	12.33	0	0.00	12.20	30	3,049	0.98%
2021/09/30	0	0.00	40	12.71	12.40	-40	2,924	-1.37%
2021/09/29	0	0.00	3	12.40	12.50	-3	2,866	-0.10%
2021/09/28	11	12.10	1	12.30	12.50	10	2,822	0.35%
2021/09/27	20	12.25	15	12.30	12.30	5	2,772	0.18%
2021/09/24	0	0.00	1	11.75	11.75	-1	2,603	-0.04%
2021/09/22	3	11.10	3	11.10	11.20	0	2,549	0.00%
2021/09/16	1	11.55	0	0.00	11.45	1	2,523	0.04%
2021/09/15	11	11.70	11	11.71	11.65	0	2,498	0.00%
2021/09/13	0	0.00	3	11.65	11.80	-3	2,356	-0.13%
2021/09/07	2	11.25	0	0.00	11.25	2	2,242	0.09%
2021/09/06	0	0.00	1	11.65	11.40	-1	2,234	-0.04%
2021/09/02	1	11.55	1	11.35	11.35	0	2,186	0.00%
2021/09/01	1	11.55	0	0.00	11.65	1	2,132	0.05%
2021/08/31	3	11.40	0	0.00	11.50	3	2,097	0.14%
2021/08/30	0	0.00	2	11.50	11.50	-2	2,091	-0.10%
2021/08/27	2	11.20	0	0.00	11.20	2	2,041	0.10%
2021/08/20	1	11.00	1	10.95	10.80	0	1,804	0.00%
2021/08/19	2	11.65	2	11.58	11.35	0	1,750	0.00%
2021/08/18	3	11.48	2	11.50	11.60	1	1,693	0.06%
2021/08/17	0	0.00	1	11.35	11.15	-1	1,620	-0.06%
2021/08/16	1	11.35	5	11.35	11.70	-4	1,535	-0.26%
2021/08/13	5	11.05	0	0.00	10.95	5	1,403	0.36%
2021/08/11	4	11.00	6	11.30	11.05	-2	1,390	-0.14%
2021/08/06	2	10.90	0	0.00	10.95	2	1,343	0.15%
2021/08/03	1	10.90	0	0.00	10.90	1	1,449	0.07%
2021/07/27	3	10.95	6	11.05	10.75	-3	1,474	-0.20%
2021/07/26	14	11.53	9	11.46	11.35	5	1,380	0.36%
2021/07/23	6	11.22	5	10.91	11.40	1	1,395	0.07%
2021/07/22	0	0.00	1	10.60	10.40	-1	1,330	-0.08%
2021/07/21	2	10.63	7	10.66	10.35	-5	1,406	-0.36%
2021/07/09	0	0.00	1	9.98	10.00	-1	2,181	-0.05%
2021/07/07	0	0.00	0	9.94	9.98	0	2,219	0.00%
2021/06/21	0	0.00	0	9.85	9.78	0	2,425	0.00%
2021/06/18	0	0.00	0.3	9.98	9.95	-0.3	2,431	-0.01%
2021/06/08	0	0.00	17	10.01	10.00	-17	2,496	-0.68%
2021/06/03	0	0.00	2	10.35	10.35	-2	2,488	-0.08%
2021/06/01	0	0.00	12	10.31	10.30	-12	2,504	-0.48%
2021/05/31	10	10.23	0	0.00	10.25	10	2,513	0.40%
2021/05/26	0	0.00	4	10.20	10.15	-4	2,516	-0.16%
2021/05/18	4	9.74	0	0.00	9.89	4	2,588	0.15%
2021/05/17	2	9.43	2	9.41	9.20	0	2,584	0.00%
2021/05/12	1	10.30	0	0.00	10.30	1	2,595	0.04%
2021/05/11	0	0.00	1	11.50	11.10	-1	2,544	-0.04%
2021/05/10	3	11.45	0	0.00	11.45	3	2,515	0.12%
2021/05/07	2	11.25	0	0.00	11.45	2	2,508	0.08%
2021/05/05	0	0.00	11	11.40	11.35	-11	2,480	-0.44%
2021/05/04	12	11.10	12	11.40	11.00	0	2,460	0.00%
2021/05/03	12	11.72	0	0.00	11.55	12	2,423	0.50%
2021/04/29	30	12.00	12	12.12	11.90	18	2,391	0.75%
2021/04/28	5	11.70	0	0.00	11.95	5	2,214	0.23%
2021/04/27	18	11.73	14	11.98	11.80	4	2,167	0.18%
2021/04/26	0	0.00	1	11.85	11.70	-1	2,085	-0.05%
2021/04/23	3	11.75	0	0.00	11.85	3	2,081	0.14%
2021/04/22	1	11.90	13	12.18	11.70	-12	2,048	-0.59%
2021/04/21	57	12.33	76	12.48	11.80	-19	1,783	-1.07%
2021/04/20	0	0.00	22.3	12.20	12.25	-22.3	1,492	-1.49%
2021/04/19	32	11.10	30	11.08	11.15	2	1,384	0.14%
2021/04/08	0	0.00	1	10.75	10.95	-1	1,405	-0.07%
2021/04/07	1	10.90	3	10.85	10.75	-2	1,828	-0.11%
2021/03/31	0	0.00	5	10.75	10.75	-5	2,168	-0.23%
2021/03/29	5	11.00	5.4	10.75	10.85	-0.4	2,181	-0.02%
2021/03/23	0	0.00	4	10.85	10.50	-4	2,282	-0.18%
2021/03/18	0	0.00	6	10.55	10.65	-6	2,527	-0.24%
2021/03/16	5	10.37	0	0.00	10.45	5	2,559	0.20%
2021/03/02	0	0.00	5	10.10	10.05	-5	3,124	-0.16%
2021/02/24	2	10.15	2	10.25	10.05	0	3,249	0.00%
2021/02/17	2	10.00	0	0.00	9.97	2	3,287	0.06%
2021/02/05	6	10.00	0	0.00	9.99	6	3,335	0.18%
2021/02/04	35	10.35	5	10.14	9.99	30	3,344	0.90%
2021/02/03	1	10.10	0	0.00	10.10	1	3,262	0.03%
2021/01/20	0	0.00	1	10.00	9.71	-1	3,261	-0.03%
2021/01/13	0	0.00	3	10.65	10.55	-3	3,201	-0.09%
2021/01/08	1	11.10	0	0.00	11.05	1	3,146	0.03%
2021/01/05	0	0.00	10	11.25	11.30	-10	3,112	-0.32%
2021/01/04	9	11.34	0	0.00	11.30	9	3,102	0.29%
2020/12/31	17	11.66	3	11.70	11.50	14	3,095	0.45%
2020/12/30	8	12.12	23	11.84	12.05	-15	3,035	-0.49%
2020/12/28	16	11.27	0	0.00	11.45	16	2,632	0.61%
2020/12/25	10	11.45	12	11.65	11.35	-2	2,659	-0.08%
2020/12/23	0	0.00	3	11.07	11.10	-3	2,440	-0.12%
2020/12/22	3	11.50	2	11.15	11.05	1	2,471	0.04%
2020/12/18	0	0.00	1	11.30	11.20	-1	2,515	-0.04%
2020/12/16	10	11.59	0	0.00	11.55	10	2,571	0.39%
2020/12/15	13	11.50	7	11.65	11.65	6	2,627	0.23%
2020/12/10	1.3	11.18	0	0.00	11.10	1.3	2,440	0.05%
2020/12/09	8	11.04	0	0.00	11.05	8	2,391	0.33%
2020/12/08	0	0.00	9	11.15	11.00	-9	2,378	-0.38%
2020/12/07	4	11.55	0	0.00	11.45	4	2,349	0.17%
2020/12/04	3	11.92	0	0.00	11.75	3	2,329	0.13%
2020/12/03	12	12.04	1	12.20	11.90	11	2,289	0.48%
2020/12/02	2	12.25	14	12.28	12.30	-12	2,235	-0.54%
2020/12/01	2	11.80	0	0.00	11.70	2	2,042	0.10%
2020/11/30	16	12.15	0	0.00	12.05	16	2,013	0.79%
2020/11/27	407	11.72	407	11.79	11.95	0	2,015	0.00%	大買/大賣/
2020/11/26	5	11.47	95	11.55	11.45	-90	1,972	-4.56%
2020/11/25	11.3	11.22	4	11.70	11.75	7.3	1,912	0.38%
2020/11/23	2	10.90	0	0.00	10.70	2	1,808	0.11%
2020/11/11	102	10.85	0	0.00	10.80	102	1,798	5.67%	大買/鉅額交易
2020/11/09	0	0.00	30	10.95	10.80	-30	1,744	-1.72%
2020/11/06	1	10.85	0	0.00	10.75	1	1,728	0.06%
2020/11/04	30	10.75	0	0.00	10.75	30	1,720	1.74%
2020/11/03	0	0.00	4	10.40	10.35	-4	1,660	-0.24%
2020/11/02	3	10.10	0	0.00	10.05	3	1,649	0.18%
2020/10/29	1	10.15	0	0.00	10.20	1	1,642	0.06%
2020/10/28	0	0.00	5	10.25	10.30	-5	1,634	-0.31%
2020/10/14	0	0.00	1	10.20	10.30	-1	1,573	-0.06%
2020/10/13	1	9.92	0	0.00	9.89	1	1,570	0.06%
2020/10/06	0	0.00	1	10.45	10.40	-1	1,565	-0.06%
2020/09/25	6	9.98	2	9.87	10.00	4	1,570	0.25%
2020/09/24	0	0.00	3	10.35	10.30	-3	1,551	-0.19%
2020/09/23	0	0.00	4	10.85	10.50	-4	1,587	-0.25%
2020/09/22	3	10.95	0	0.00	11.00	3	1,549	0.19%
2020/09/21	2	11.88	0	0.00	11.35	2	1,516	0.13%
2020/09/18	1	11.30	11	11.29	11.35	-10	1,454	-0.69%
2020/09/16	5	10.74	0	0.00	10.90	5	1,364	0.37%
2020/09/15	5	10.85	4	11.15	11.10	1	1,322	0.08%
2020/09/14	0	0.00	4	10.40	10.60	-4	1,269	-0.32%
2020/09/11	4	10.13	4	10.43	10.15	0	1,202	0.00%
2020/09/10	9	10.04	10	10.35	10.20	-1	1,162	-0.09%
2020/09/09	111	10.28	121	10.24	10.35	-10	1,089	-0.92%	大買/大賣/
2020/09/04	3	9.49	0	0.00	9.42	3	965	0.31%
2020/09/03	2	9.35	0	0.00	9.40	2	956	0.21%
2020/08/31	0	0.00	1	9.15	9.12	-1	1,048	-0.10%
2020/08/28	2	9.16	0	0.00	9.16	2	1,057	0.19%
2020/08/27	3	9.35	0	0.00	9.28	3	1,066	0.28%
2020/08/26	6	9.43	0.3	9.40	9.40	5.7	1,072	0.53%
2020/08/25	5	9.44	0.4	9.43	9.43	4.6	1,067	0.43%
2020/08/24	0	0.00	3	9.96	9.50	-3	1,065	-0.28%
2020/08/21	3	9.31	65	9.41	9.49	-62	1,027	-6.03%
2020/08/20	19	8.73	78	8.86	8.70	-59	1,001	-5.89%
2020/08/19	9	9.03	0	0.00	9.02	9	993	0.91%
2020/08/18	6	9.18	70	9.12	8.95	-64	979	-6.53%
2020/08/17	0	0.00	16	8.62	8.64	-16	936	-1.71%
2020/08/14	4	8.47	0	0.00	8.45	4	932	0.43%
2020/08/12	77	8.58	0	0.00	8.52	77	945	8.14%
2020/07/27	5	8.26	0	0.00	8.22	5	1,179	0.42%
2020/07/24	3	8.38	21	8.32	8.33	-18	1,200	-1.50%
2020/07/22	4	8.44	0	0.00	8.43	4	1,207	0.33%
2020/07/21	3	8.44	0	0.00	8.41	3	1,223	0.25%
2020/07/17	0	0.00	4	8.42	8.43	-4	1,259	-0.32%
2020/07/15	0	0.00	9	8.42	8.42	-9	1,373	-0.66%
2020/07/14	3	8.26	0	0.00	8.32	3	1,381	0.22%
2020/07/10	5	8.29	0	0.00	8.30	5	1,395	0.36%
2020/07/09	3	8.51	2	8.57	8.47	1	1,389	0.07%
2020/07/08	10	8.54	3	8.66	8.53	7	1,391	0.50%
2020/07/06	0	0.00	7	8.51	8.49	-7	1,370	-0.51%
2020/07/03	3	8.34	0	0.00	8.35	3	1,376	0.22%
2020/07/02	0	0.00	3	8.53	8.33	-3	1,382	-0.22%
2020/07/01	0	0.00	4	8.30	8.32	-4	1,330	-0.30%
2020/06/29	1	8.39	0	0.00	8.39	1	1,344	0.07%
2020/06/23	3	8.12	0	0.00	8.23	3	1,349	0.22%
2020/06/18	9	8.30	0	0.00	8.26	9	1,328	0.68%
2020/06/11	3	8.11	0	0.00	7.94	3	1,442	0.21%
2020/06/05	7	8.50	11	8.40	8.33	-4	1,576	-0.25%
2020/06/04	0	0.00	6	8.37	8.33	-6	1,548	-0.39%
2020/06/03	0	0.00	2	8.19	8.25	-2	1,561	-0.13%
2020/06/02	5	8.10	0	0.00	8.13	5	1,551	0.32%
2020/05/29	1	8.12	1	8.15	8.08	0	1,547	0.00%
2020/05/28	0	0.00	11	8.19	8.20	-11	1,544	-0.71%
2020/05/27	0	0.00	7	8.08	8.15	-7	1,536	-0.46%
2020/05/21	5	7.77	0	0.00	7.78	5	1,510	0.33%
2020/05/15	3	7.94	2	7.76	7.67	1	1,490	0.07%
2020/05/14	5	8.36	6	8.38	8.06	-1	1,458	-0.07%
2020/05/12	2	7.92	0	0.00	7.99	2	1,313	0.15%
2020/05/06	3	8.04	0	0.00	7.93	3	1,308	0.23%
2020/05/04	1	7.91	0	0.00	7.95	1	1,285	0.08%
2020/04/29	0	0.00	5	7.97	8.10	-5	1,285	-0.39%
2020/04/24	3	7.84	2	7.85	7.70	1	1,275	0.08%
2020/04/23	12	7.82	0	0.00	7.77	12	1,259	0.95%
2020/04/22	3	7.83	4	7.84	7.84	-1	1,247	-0.08%
2020/04/21	71	8.46	6	8.22	8.12	65	1,213	5.36%
2020/04/20	4	7.82	0	0.00	7.85	4	1,111	0.36%
2020/04/17	4	7.25	0	0.00	7.14	4	1,097	0.36%
2020/04/16	32	7.12	0	0.00	7.13	32	1,086	2.95%
2020/04/06	0	0.00	2	6.54	6.55	-2	1,052	-0.19%
2020/03/25	0	0.00	2	6.51	6.40	-2	1,010	-0.20%
2020/03/19	0	0.00	3	5.32	5.27	-3	962	-0.31%
2020/03/18	0	0.00	2	6.13	5.85	-2	927	-0.22%
2020/03/17	2	6.19	0	0.00	6.14	2	913	0.22%
2020/03/16	1	6.78	2	7.03	6.81	-1	907	-0.11%
2020/03/13	2	6.92	0	0.00	7.15	2	871	0.23%
2020/03/12	2	7.87	0	0.00	7.68	2	794	0.25%
2020/03/10	2	8.42	0	0.00	8.53	2	703	0.28%
2020/02/04	0	0.00	2	9.62	9.64	-2	945	-0.21%
2020/02/03	2	9.49	0	0.00	9.46	2	943	0.21%
2020/01/30	2	10.00	6	9.93	9.86	-4	944	-0.42%
2020/01/16	0	0.00	1	10.70	10.70	-1	944	-0.11%
2020/01/15	0	0.00	1	10.70	10.65	-1	951	-0.11%
2020/01/09	2	10.65	12	10.55	10.50	-10	1,021	-0.98%
2020/01/06	0	0.00	1	11.05	10.80	-1	1,140	-0.09%
2020/01/03	2	11.05	0	0.00	11.05	2	1,135	0.18%
2020/01/02	0.8	11.15	1	11.15	11.15	-0.2	1,139	-0.02%
2019/12/25	0	0.00	0.4	11.20	11.20	-0.4	1,197	-0.03%
2019/12/24	0	0.00	2	11.33	11.30	-2	1,223	-0.16%
2019/12/18	0	0.00	3	11.05	11.15	-3	1,372	-0.22%
2019/12/12	0	0.00	2	11.10	11.10	-2	1,469	-0.14%
2019/12/11	0	0.00	2	11.15	11.10	-2	1,472	-0.14%
2019/12/10	0	0.00	2	10.80	10.90	-2	1,448	-0.14%
2019/12/09	2	10.80	0	0.00	10.85	2	1,454	0.14%
2019/12/02	2	10.60	0	0.00	10.60	2	1,541	0.13%
2019/11/29	1	10.60	0	0.00	10.55	1	1,549	0.06%
2019/11/28	1	10.75	0	0.00	10.70	1	1,558	0.06%
2019/11/27	1	10.90	0	0.00	10.85	1	1,628	0.06%
2019/11/26	1	11.05	2	11.28	11.00	-1	1,634	-0.06%
2019/11/25	2	11.13	0	0.00	11.05	2	1,633	0.12%
2019/11/22	16	11.44	7	11.34	11.25	9	1,623	0.55%
2019/11/15	0	0.00	2	10.65	10.55	-2	1,617	-0.12%
2019/11/14	2	10.55	5	10.65	10.30	-3	1,634	-0.18%
2019/11/07	0	0.00	2	11.20	11.25	-2	1,742	-0.11%
2019/11/05	1	11.20	0	0.00	11.15	1	1,767	0.06%
2019/11/04	1	11.15	0	0.00	11.15	1	1,792	0.06%
2019/11/01	0	0.00	0.4	11.15	11.10	-0.4	1,817	-0.02%
2019/10/17	1	11.35	0	0.00	11.55	1	2,952	0.03%
2019/10/16	1	11.35	0	0.00	11.35	1	3,245	0.03%
2019/10/15	4	11.43	0	0.00	11.30	4	3,319	0.12%
2019/10/14	7	11.96	5	11.90	11.75	2	3,335	0.06%
2019/10/07	1	12.25	7	12.20	12.20	-6	3,518	-0.17%
2019/10/03	0	0.00	2	12.25	12.30	-2	3,560	-0.06%
2019/10/02	0	0.00	1	12.30	12.30	-1	3,666	-0.03%
2019/10/01	3	12.15	0	0.00	12.20	3	3,699	0.08%
2019/09/27	2	12.20	0	0.00	12.15	2	3,753	0.05%
2019/09/26	3	12.47	0	0.00	12.35	3	3,879	0.08%
2019/09/25	1	12.65	0	0.00	12.55	1	3,878	0.03%
2019/09/24	0	0.00	7	12.86	12.85	-7	3,880	-0.18%
2019/09/19	2	12.38	0	0.00	12.35	2	3,845	0.05%
2019/09/18	0	0.00	1	12.55	12.55	-1	3,849	-0.03%
2019/09/17	0	0.00	5	12.49	12.45	-5	3,839	-0.13%
2019/09/12	1	12.25	0	0.00	12.25	1	3,826	0.03%
2019/09/11	0	0.00	1	12.30	12.25	-1	3,859	-0.03%
2019/09/10	1.8	12.28	1.5	12.25	12.25	0.3	3,877	0.01%
2019/09/09	4	12.25	0	0.00	12.20	4	3,875	0.10%
2019/09/05	1.8	12.25	0	0.00	12.25	1.8	3,866	0.05%
2019/09/04	0	0.00	1	12.25	12.25	-1	3,929	-0.03%
2019/09/03	1	12.10	0	0.00	12.05	1	3,940	0.03%
2019/09/02	1	12.05	0	0.00	12.05	1	3,954	0.03%
2019/08/30	1	12.10	0	0.00	12.05	1	3,972	0.03%
2019/08/29	1	12.05	0	0.00	12.10	1	3,932	0.03%
2019/08/26	5	12.27	0	0.00	12.05	5	3,987	0.13%
2019/08/22	1	12.65	0	0.00	12.65	1	3,993	0.03%
2019/08/21	1	12.85	0	0.00	12.85	1	3,984	0.03%
2019/08/19	1	13.00	2	13.05	12.95	-1	3,960	-0.03%
2019/08/16	1	13.15	0	0.00	13.15	1	3,962	0.03%
2019/08/15	0	0.00	2	13.23	13.10	-2	4,001	-0.05%
2019/08/14	17	13.58	9	13.47	13.40	8	4,003	0.20%
2019/08/13	1	13.35	1	13.40	13.35	0	3,976	0.00%
2019/08/12	1	13.05	2	13.10	13.05	-1	3,981	-0.03%
2019/08/07	0	0.00	2	13.23	13.10	-2	4,091	-0.05%
2019/08/06	1	12.70	1	13.00	12.95	0	4,111	0.00%
2019/08/05	1	13.10	10	13.10	13.05	-9	4,131	-0.22%
2019/08/02	1	13.45	3	13.35	13.30	-2	4,158	-0.05%
2019/08/01	2	13.65	3	13.72	13.60	-1	4,158	-0.02%
2019/07/30	1	13.20	1	13.40	13.25	0	4,125	0.00%
2019/07/29	0	0.00	5	13.35	13.35	-5	4,127	-0.12%
2019/07/26	2	13.58	1	13.55	13.50	1	4,107	0.02%
2019/07/25	3	14.00	7	14.14	13.80	-4	4,065	-0.10%
2019/07/24	1	14.75	2	14.55	14.55	-1	4,003	-0.02%
2019/07/23	4	15.06	4	14.88	14.50	0	4,020	0.00%
2019/07/22	6	14.51	5	14.80	14.85	1	3,895	0.03%
2019/07/19	2	15.40	5	15.07	15.40	-3	3,791	-0.08%
2019/07/18	2	15.40	0	0.00	15.25	2	3,696	0.05%
2019/07/17	1	15.15	1	15.20	15.35	0	3,476	0.00%
2019/07/16	25	15.38	14	15.30	15.25	11	3,752	0.29%
2019/07/15	0	0.00	2	14.95	15.15	-2	3,774	-0.05%
2019/07/12	11	15.00	11	14.75	14.80	0	3,859	0.00%
2019/07/11	9	14.65	2	14.73	14.65	7	3,823	0.18%
2019/07/10	9	14.53	6	14.45	14.55	3	3,872	0.08%
2019/07/09	9	14.41	7	14.31	14.45	2	3,948	0.05%
2019/07/08	11	14.65	3	14.57	14.40	8	3,987	0.20%
2019/07/05	2	14.25	0	0.00	14.35	2	4,043	0.05%
2019/07/04	2	14.15	0	0.00	14.15	2	4,074	0.05%
2019/07/03	1	13.90	8	13.87	13.95	-7	4,098	-0.17%
2019/07/02	1	13.45	2	13.53	13.45	-1	4,189	-0.02%
2019/07/01	2	13.40	0	0.00	13.40	2	4,274	0.05%
2019/06/26	0	0.00	2	13.05	13.00	-2	4,921	-0.04%
2019/06/25	2	13.00	0	0.00	13.05	2	4,931	0.04%
2019/06/21	0	0.00	27	13.04	13.05	-27	4,935	-0.55%
2019/06/19	20	12.83	0	0.00	12.90	20	4,959	0.40%
2019/06/18	2	12.90	2	13.10	12.85	0	4,954	0.00%
2019/06/17	2	13.10	5	13.20	13.10	-3	4,965	-0.06%
2019/06/14	5	13.05	0	0.00	13.15	5	5,028	0.10%
2019/06/12	1	13.05	6	13.28	13.20	-5	5,237	-0.10%
2019/06/11	0	0.00	2	13.25	13.15	-2	5,223	-0.04%
2019/06/06	1	13.00	0	0.00	13.10	1	5,216	0.02%
2019/06/05	3	13.18	0	0.00	13.15	3	5,188	0.06%
2019/06/04	1	13.25	0	0.00	13.25	1	5,154	0.02%
2019/06/03	3	13.68	0	0.00	13.65	3	5,131	0.06%
2019/05/31	10	13.75	4	13.95	13.80	6	5,148	0.12%
2019/05/30	2	13.70	8	13.80	13.75	-6	5,122	-0.12%
2019/05/29	0	0.00	1	13.60	13.65	-1	5,095	-0.02%
2019/05/28	1	13.55	0	0.00	13.65	1	5,111	0.02%
2019/05/27	1	13.55	0	0.00	13.55	1	5,097	0.02%
2019/05/24	1	13.65	0	0.00	13.65	1	5,097	0.02%
2019/05/23	3	13.60	0	0.00	13.55	3	5,091	0.06%
2019/05/22	0	0.00	2	14.00	14.05	-2	5,077	-0.04%
2019/05/21	0	0.00	2	13.70	13.80	-2	5,051	-0.04%
2019/05/20	2	13.50	22	13.64	13.65	-20	5,044	-0.40%
2019/05/17	21	14.08	0	0.00	13.90	21	5,002	0.42%
2019/05/16	0	0.00	42	14.37	14.25	-42	4,958	-0.85%
2019/05/15	29	14.49	14	14.46	14.50	15	4,956	0.30%
2019/05/14	0	0.00	1	14.20	14.20	-1	4,891	-0.02%
2019/05/13	33	14.15	0	0.00	14.05	33	4,855	0.68%
2019/05/09	10	14.20	0	0.00	14.25	10	4,759	0.21%
2019/05/08	5	14.75	0	0.00	14.70	5	4,692	0.11%
2019/05/03	1	14.75	1	14.65	14.80	0	4,536	0.00%
2019/04/30	0	0.00	11	14.31	14.50	-11	4,587	-0.24%
2019/04/25	4	14.70	0	0.00	15.00	4	4,436	0.09%
2019/04/24	0	0.00	2	14.95	14.90	-2	4,330	-0.05%
2019/04/23	0	0.00	2	15.05	15.10	-2	4,256	-0.05%
2019/04/22	3	15.43	1	15.25	15.30	2	4,162	0.05%
2019/04/19	17	14.69	19	14.59	14.60	-2	3,811	-0.05%
2019/04/18	1	14.05	1	14.80	14.25	0	3,725	0.00%
2019/04/17	2	14.60	0	0.00	14.60	2	3,602	0.06%
2019/04/12	2	14.75	2	14.70	14.75	0	3,515	0.00%
2019/04/11	2	14.75	12	14.67	14.70	-10	3,436	-0.29%
2019/04/10	1	14.55	1	14.45	14.30	0	3,270	0.00%
2019/04/08	9	14.36	4	14.56	14.45	5	3,128	0.16%
2019/04/03	0	0.00	1	13.55	13.80	-1	2,915	-0.03%
2019/04/02	21	13.80	25	13.82	13.70	-4	2,832	-0.14%
2019/04/01	59	13.47	53	13.48	13.50	6	2,536	0.24%
2019/03/29	0	0.00	1	12.35	12.30	-1	2,149	-0.05%
2019/03/27	1	12.30	4	12.33	12.25	-3	2,284	-0.13%
2019/03/25	0	0.00	2	12.20	12.20	-2	2,304	-0.09%
2019/03/22	0	0.00	1	12.45	12.45	-1	2,290	-0.04%
2019/03/21	2	12.70	0	0.00	12.75	2	2,331	0.09%
2019/03/20	3	12.57	2	12.60	12.55	1	2,318	0.04%
2019/03/19	3	12.85	5	12.83	12.70	-2	2,303	-0.09%
2019/03/18	14	12.94	15	12.71	12.95	-1	2,240	-0.04%
2019/03/14	10	12.25	20	12.29	12.20	-10	2,089	-0.48%
2019/03/13	10	12.05	0	0.00	12.05	10	2,069	0.48%
2019/03/12	0	0.00	1	12.25	12.20	-1	2,093	-0.05%
2019/03/06	0	0.00	2	12.10	12.35	-2	2,585	-0.08%
2019/01/24	0	0.00	2	12.25	12.20	-2	3,241	-0.06%
2019/01/23	2	12.48	2	12.33	12.20	0	3,268	0.00%
2019/01/08	10	12.60	11	13.16	13.30	-1	4,475	-0.02%
2019/01/04	0	0.00	15	11.60	12.00	-15	4,512	-0.33%
2018/12/26	0	0.00	1	11.85	11.85	-1	5,541	-0.02%
2018/12/20	1	13.90	1	13.85	13.40	0	6,800	0.00%
2018/12/06	1	13.80	2	13.85	13.75	-1	7,711	-0.01%
2018/12/05	5	14.26	1	14.15	14.15	4	7,872	0.05%
2018/12/04	16	14.79	1	14.35	14.35	15	7,985	0.19%
2018/12/03	19	15.01	15	15.21	14.45	4	8,207	0.05%
2018/11/30	26	14.34	25	14.74	14.90	1	8,290	0.01%
2018/11/16	1	14.30	36	14.30	14.10	-35	10,050	-0.35%
2018/11/14	5	13.75	0	0.00	13.65	5	9,971	0.05%
2018/11/13	17	12.96	2	13.25	13.80	15	9,901	0.15%
2018/11/12	10	13.55	0	0.00	13.50	10	9,838	0.10%
2018/11/09	9	14.28	4	14.25	14.20	5	9,780	0.05%
2018/11/07	0	0.00	10	12.70	13.05	-10	9,560	-0.10%
2018/11/06	3	12.85	3	12.65	12.70	0	9,544	0.00%
2018/11/05	1	12.65	1	12.60	12.75	0	9,532	0.00%
2018/11/02	1	12.80	1	12.95	12.75	0	9,517	0.00%
2018/11/01	5	12.90	0	0.00	12.65	5	9,484	0.05%
2018/10/30	1	12.00	0	0.00	12.00	1	9,395	0.01%
2018/10/26	1	12.30	0	0.00	12.35	1	9,196	0.01%
2018/10/25	8	13.90	8	13.95	13.10	0	9,045	0.00%
2018/10/23	20	14.48	23	14.71	14.45	-3	8,803	-0.03%
2018/10/22	0	0.00	2	14.20	14.35	-2	8,655	-0.02%
2018/10/19	7	14.66	7	14.34	14.45	0	8,552	0.00%
2018/10/18	11	14.26	0	0.00	14.40	11	8,430	0.13%
2018/10/17	12	14.47	10	14.15	14.10	2	8,326	0.02%
2018/10/16	0	0.00	3	15.05	14.90	-3	8,054	-0.04%
2018/10/15	1	15.20	1	15.40	15.50	0	7,885	0.00%
2018/10/12	4	15.06	5	15.35	15.35	-1	7,796	-0.01%
2018/10/11	7	15.06	4	15.10	15.00	3	7,705	0.04%
2018/10/09	3	16.32	3	16.35	16.40	0	7,492	0.00%
2018/10/08	1	16.75	5	16.96	16.05	-4	7,309	-0.05%
2018/10/05	3	15.57	1	15.60	15.80	2	6,844	0.03%
2018/10/04	0	0.00	1	15.80	15.75	-1	6,680	-0.01%
2018/10/01	12	15.53	12.2	15.64	16.00	-0.2	6,393	0.00%
2018/09/28	177	15.55	191	14.83	15.50	-14	6,193	-0.23%	大買/大賣/
2018/09/27	21	15.34	50	15.37	14.40	-29	5,862	-0.49%
2018/09/25	5	15.55	15	15.54	15.35	-10	5,109	-0.20%
2018/09/21	62	15.16	35	15.21	15.15	27	4,971	0.54%
2018/09/20	49	15.27	54	15.28	14.95	-5	4,894	-0.10%
2018/09/19	26	14.60	10	14.68	14.90	16	4,652	0.34%
2018/09/18	1	13.45	0	0.00	13.55	1	4,475	0.02%
2018/09/14	10	13.40	0	0.00	13.35	10	4,355	0.23%
2018/09/13	0	0.00	10	13.45	13.40	-10	4,276	-0.23%
2018/09/12	20	13.51	20	13.13	13.10	0	4,196	0.00%
2018/09/11	7	12.69	6	12.88	13.05	1	4,060	0.02%
2018/09/07	16	14.92	40	15.15	14.25	-24	3,692	-0.65%
2018/09/06	19	15.13	8	15.58	15.80	11	3,382	0.33%
2018/09/05	31	14.45	18	14.04	14.40	13	3,034	0.43%
2018/09/04	32	14.03	31	13.83	14.10	1	2,866	0.03%
2018/09/03	51	13.74	60	13.93	13.95	-9	2,722	-0.33%
2018/08/31	26	13.21	11	13.33	13.20	15	2,375	0.63%
2018/08/30	194	12.88	186	12.96	13.00	8	1,971	0.41%	大買/大賣/
2018/08/28	18	12.00	43	11.67	11.60	-25	1,627	-1.54%
2018/08/27	58	11.39	35	11.37	11.65	23	1,437	1.60%
2018/08/24	7	10.56	4	10.60	10.60	3	1,121	0.27%
2018/08/22	0	0.00	1	9.66	9.62	-1	964	-0.10%
2018/08/10	0	0.00	1	9.61	9.35	-1	942	-0.11%
2018/08/02	0	0.00	6	9.28	9.24	-6	909	-0.66%
2018/07/31	0	0.00	2	9.34	9.32	-2	905	-0.22%
2018/07/18	1	9.35	0	0.00	9.45	1	855	0.12%
2018/07/13	0	0.00	1	9.37	9.30	-1	828	-0.12%
2018/07/11	1	9.28	1	9.27	9.28	0	836	0.00%
2018/07/10	1	9.68	5	9.73	9.28	-4	835	-0.48%
2018/06/29	13	9.76	0	0.00	9.48	13	791	1.64%
2018/06/28	4	9.70	0	0.00	9.70	4	767	0.52%
2018/06/27	1	9.17	0	0.00	9.21	1	720	0.14%
2018/06/19	0	0.00	0	9.00	8.98	0	764	0.00%
2018/05/28	0	0.00	15	8.71	8.71	-15	1,111	-1.35%
2018/04/02	0	0.00	3	8.44	8.42	-3	1,144	-0.26%
2018/03/23	3	8.66	0	0.00	8.50	3	1,122	0.27%
2018/03/22	0	0.00	10	9.05	8.79	-10	1,121	-0.89%
2018/03/21	15	8.77	6	8.90	8.79	9	1,087	0.83%
2018/03/20	12	9.23	12	9.26	9.03	0	1,049	0.00%
2018/03/19	3	8.78	7	8.36	8.94	-4	906	-0.44%
2018/03/12	5	8.20	0	0.00	8.19	5	684	0.73%
2018/03/07	4	8.46	2	8.35	8.32	2	648	0.31%
2018/03/06	1	8.13	6	8.21	8.12	-5	590	-0.85%
2018/03/02	3	8.06	0	0.00	8.04	3	563	0.53%
2018/03/01	2	8.08	8	8.18	8.10	-6	562	-1.07%
2018/02/27	6	8.07	4	8.18	8.10	2	553	0.36%
2018/02/26	10	8.06	2	8.11	8.11	8	553	1.44%
2018/02/23	0	0.00	11	8.15	8.13	-11	547	-2.01%
2018/02/21	11	8.00	0	0.00	8.05	11	484	2.27%