新美齊 (2442)-華南永昌-南京券商分點個股進出

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
31.20
漲跌
▲1.35
漲幅
+4.52%
成交量
7,112張
產業
上市營建類股
152人加入追蹤

立即追蹤
本地時間:14:30

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

新美齊 (2442)籌碼相關－華南永昌-南京券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	7	30.51	7	31.11	31.20	0	2,600	0.00%
2024/04/25	3.1	29.60	2	29.70	29.85	1.1	2,494	0.04%
2024/04/24	16	29.58	24	29.56	29.60	-8	2,440	-0.33%
2024/04/23	20	28.77	27	28.79	29.15	-7	2,325	-0.30%
2024/04/22	18	28.40	14	27.79	27.50	4	2,151	0.19%
2024/04/19	4	27.79	2	27.50	27.40	2	2,089	0.10%
2024/04/18	5	27.79	8	28.13	28.50	-3	2,054	-0.15%
2024/04/17	1	25.70	1	26.20	26.60	0	2,018	0.00%
2024/04/16	1	25.95	0	0.00	25.85	1	2,023	0.05%
2024/04/15	1	27.05	1	27.20	27.20	0	1,977	0.00%
2024/04/12	0	0.00	4.2	27.24	27.15	-4.2	1,986	-0.21%
2024/04/11	1	27.30	1	27.40	27.05	0	2,012	0.00%
2024/04/10	0	0.00	2	27.18	27.25	-2	2,000	-0.10%
2024/04/09	1	26.70	1	26.90	26.80	0	1,989	0.00%
2024/04/03	1	26.90	0	0.00	26.80	1	1,990	0.05%
2024/04/02	0	0.00	1	27.20	27.25	-1	2,010	-0.05%
2024/03/29	2	26.80	2	26.85	26.85	0	2,081	0.00%
2024/03/28	2	27.03	0	0.00	26.80	2	2,110	0.09%
2024/03/27	0	27.57	0	0.00	27.85	0	2,089	0.00%
2024/03/26	5	27.23	4	26.80	26.80	1	2,082	0.05%
2024/03/25	1	27.30	1	27.40	27.40	0	2,138	0.00%
2024/03/22	1	26.60	2	27.10	27.15	-1	2,173	-0.05%
2024/03/21	3	26.35	2	26.35	26.35	1	2,182	0.05%
2024/03/20	2	26.60	4	26.45	26.50	-2	2,183	-0.09%
2024/03/19	1	27.00	1	27.00	26.75	0	2,172	0.00%
2024/03/18	0	27.23	0	0.00	27.35	0	2,161	0.00%
2024/03/15	3	27.47	1	27.30	27.30	2	2,171	0.09%
2024/03/14	2	28.13	2	28.20	28.20	0	2,155	0.00%
2024/03/13	6	27.89	1	27.90	27.90	5	2,138	0.23%
2024/03/12	3	28.92	4	29.16	29.20	-1	2,078	-0.05%
2024/03/11	3	27.72	2	28.35	28.35	1	2,045	0.05%
2024/03/08	4	27.41	6	28.03	27.75	-2	2,033	-0.10%
2024/03/07	1	27.00	0	0.00	27.75	1	1,995	0.05%
2024/03/06	0	0.00	1	27.40	27.40	-1	1,973	-0.05%
2024/03/05	2	26.93	0	0.00	26.40	2	1,942	0.10%
2024/02/29	3	27.20	0	0.00	27.30	3	2,137	0.14%
2024/02/27	3	27.00	3.1	27.14	27.15	-0.1	2,147	0.00%
2024/02/23	1	26.15	1	26.10	26.10	0	2,351	0.00%
2024/02/22	0	26.08	0	25.95	26.15	0	2,370	0.00%
2024/02/21	1	26.30	0	0.00	26.10	1	2,388	0.04%
2024/02/20	2	26.38	0	0.00	26.45	2	2,389	0.08%
2024/02/19	1	26.90	0	0.00	26.90	1	2,398	0.04%
2024/02/16	0	26.60	0	0.00	26.40	0	2,390	0.00%
2024/02/15	1	26.30	0	0.00	26.75	1	2,363	0.04%
2024/02/05	1	26.35	3	26.12	26.35	-2	2,342	-0.09%
2024/02/02	3	25.87	1	25.75	25.95	2	2,323	0.09%
2024/02/01	5	27.15	4	27.20	27.20	1	2,252	0.04%
2024/01/31	0	25.60	2.1	25.85	26.00	-2.1	2,193	-0.10%
2024/01/30	0	0.00	3	25.55	25.60	-3	2,170	-0.14%
2024/01/29	3	25.13	0	0.00	25.20	3	2,129	0.14%
2024/01/25	0	0.00	1	24.60	24.45	-1	2,105	-0.05%
2024/01/23	0	0.00	4	24.30	24.35	-4	2,122	-0.19%
2024/01/18	0	23.90	0	0.00	23.55	0	2,122	0.00%
2024/01/15	0	24.55	0	0.00	24.65	0	2,117	0.00%
2024/01/11	4	25.03	3	24.50	24.35	1	2,085	0.05%
2024/01/10	0.2	24.20	0	0.00	24.15	0.2	2,029	0.01%
2024/01/09	0	0.00	5	24.85	24.80	-5	2,025	-0.25%
2024/01/05	3	25.30	3	25.48	25.55	0	1,994	0.00%
2023/12/29	0	0.00	1	24.60	24.70	-1	2,449	-0.04%
2023/12/28	2	24.55	0	0.00	24.70	2	2,493	0.08%
2023/12/26	0	25.00	2	24.95	25.20	-2	2,558	-0.08%
2023/12/22	0.1	24.00	0	0.00	24.15	0.1	2,549	0.00%
2023/12/21	1.5	23.75	0	0.00	23.60	1.5	2,529	0.06%
2023/12/20	2	23.55	0	0.00	23.55	2	2,510	0.08%
2023/12/19	3	24.95	3	24.13	24.95	0	2,435	0.00%
2023/12/18	0.1	24.00	0	0.00	24.10	0.1	2,394	0.00%
2023/12/15	3	23.87	3	23.80	23.80	0	2,376	0.00%
2023/12/14	0.5	23.50	1	23.50	23.45	-0.5	2,340	-0.02%
2023/12/12	0	0.00	1	23.60	23.40	-1	2,314	-0.04%
2023/12/11	1	22.80	1	23.20	23.25	0	2,322	0.00%
2023/12/08	1	22.70	0	0.00	22.70	1	2,313	0.04%
2023/12/07	2	22.53	0	0.00	22.40	2	2,300	0.09%
2023/12/01	2	23.40	0	0.00	23.30	2	2,251	0.09%
2023/11/30	20	23.26	0	0.00	23.60	20	2,243	0.89%
2023/11/29	8	23.97	24.1	23.47	23.45	-16.1	2,246	-0.71%
2023/11/28	1.1	24.19	2	24.25	25.05	-1	2,119	-0.04%
2023/11/27	0	0.00	2	23.20	23.30	-2	2,011	-0.10%
2023/11/22	2	22.93	1	22.50	22.95	1	1,846	0.05%
2023/11/21	0	21.10	0	0.00	21.60	0	1,672	0.00%
2023/11/17	0.1	20.85	0	0.00	20.85	0.1	1,629	0.01%
2023/10/27	0	0.00	1	19.50	19.45	-1	1,839	-0.05%
2023/10/17	0	0.00	50	19.88	19.80	-50	1,832	-2.73%
2023/10/16	1	20.30	0	0.00	20.30	1	1,824	0.05%
2023/10/13	0	0.00	20	20.45	20.45	-20	1,847	-1.08%
2023/10/12	0	0.00	1	20.30	20.40	-1	1,834	-0.05%
2023/10/11	58	19.85	5	19.82	19.75	53	1,811	2.93%
2023/10/06	35	20.85	107	20.78	20.10	-72	1,756	-4.10%	大賣/
2023/10/05	88	21.98	0	0.00	22.30	88	1,462	6.02%
2023/10/04	0	0.00	0	20.30	20.30	0	1,334	0.00%
2023/10/02	0	0.00	0	19.43	19.75	0	1,228	0.00%
2023/09/28	0	19.30	0	0.00	19.25	0	1,194	0.00%
2023/09/27	2	19.28	1	19.30	19.35	1	1,169	0.09%
2023/09/26	0	0.00	0	18.55	18.70	0	1,117	0.00%
2023/09/25	0	0.00	0	18.45	18.55	0	1,132	0.00%
2023/09/21	0.1	18.45	0	0.00	18.55	0.1	1,158	0.01%
2023/09/20	0	0.00	0	18.45	18.35	0	1,160	0.00%
2023/09/19	0	0.00	0	18.55	18.50	0	1,178	0.00%
2023/09/18	0.1	18.45	0	0.00	18.50	0.1	1,193	0.01%
2023/09/14	0.1	18.50	0	0.00	18.55	0.1	1,212	0.01%
2023/09/07	0	0.00	2	18.55	18.35	-2	1,285	-0.16%
2023/09/04	0	0.00	3	18.40	18.35	-3	1,459	-0.21%
2023/08/29	0.1	18.45	0	0.00	18.50	0.1	1,638	0.01%
2023/08/21	5	19.20	5	19.30	19.30	0	2,037	0.00%
2023/08/18	3	19.23	1.1	19.01	19.00	1.9	2,318	0.08%
2023/08/17	2	19.20	0	0.00	19.20	2	2,828	0.07%
2023/08/16	0.2	19.17	3	18.80	19.20	-2.8	3,178	-0.09%
2023/08/14	0	18.35	0.1	17.85	18.10	0	3,341	0.00%
2023/08/09	0.1	18.40	2	18.70	18.40	-1.9	3,407	-0.06%
2023/08/08	0.1	18.20	2	18.15	18.35	-1.9	3,381	-0.06%
2023/08/07	0.1	18.20	3	17.95	18.20	-2.9	3,391	-0.09%
2023/08/04	0.1	18.00	3	18.18	18.10	-2.9	3,382	-0.09%
2023/08/02	2.1	18.35	2	18.38	18.25	0.1	3,361	0.00%
2023/07/31	0.1	18.10	0	0.00	18.15	0.1	3,367	0.00%
2023/07/28	0.2	17.85	0	0.00	17.85	0.2	3,363	0.00%
2023/07/27	0	0.00	2	17.45	17.65	-2	3,349	-0.06%
2023/07/26	2	17.35	0	17.10	17.30	2	3,356	0.06%
2023/07/24	0	0.00	5	17.10	17.05	-5	3,379	-0.15%
2023/07/21	0.1	17.40	1	17.35	17.30	-0.9	3,375	-0.03%
2023/07/20	2	17.55	1	17.35	17.45	1	3,395	0.03%
2023/07/19	0.2	17.15	0	0.00	17.25	0.2	3,393	0.01%
2023/07/18	0	0.00	0	17.20	17.05	0	3,415	0.00%
2023/07/17	0	0.00	1	17.55	17.50	-1	3,392	-0.03%
2023/07/14	1	17.75	0	0.00	17.65	1	3,389	0.03%
2023/07/13	0	0.00	1	17.55	17.40	-1	3,399	-0.03%
2023/07/06	1	18.10	0	0.00	17.90	1	3,526	0.03%
2023/07/04	0	0.00	1	18.20	18.15	-1	3,575	-0.03%
2023/06/21	2	18.70	0	18.35	18.60	2	3,633	0.06%
2023/06/16	2	18.15	0	0.00	18.15	2	3,669	0.05%
2023/06/12	2	18.15	0	0.00	18.15	2	3,681	0.05%
2023/06/08	2	18.70	5	18.85	18.75	-3	3,564	-0.08%
2023/06/07	0	0.00	7	18.88	18.80	-7	3,534	-0.20%
2023/06/06	4	18.55	11	18.54	18.40	-7	3,480	-0.20%
2023/06/05	0	0.00	1.1	18.29	18.35	-1.1	3,440	-0.03%
2023/06/02	0	0.00	1	17.95	18.20	-1	3,411	-0.03%
2023/06/01	2	17.73	0	0.00	17.65	2	3,389	0.06%
2023/05/30	2.2	17.76	2	17.65	17.65	0.2	3,361	0.01%
2023/05/29	6	17.76	0	0.00	17.75	6	3,320	0.18%
2023/05/26	6	17.40	1	17.40	17.30	5	3,227	0.15%
2023/05/25	3	17.68	5.3	17.60	17.60	-2.3	3,120	-0.07%
2023/05/24	7	18.52	18	18.09	18.00	-11	3,007	-0.37%
2023/05/23	41.1	19.37	31	19.12	18.70	10.1	2,717	0.37%
2023/05/22	110	19.88	213.2	19.86	20.05	-103.2	2,161	-4.77%	大買/大賣/鉅額交易
2023/05/19	80	18.24	34	18.10	18.25	46	1,784	2.58%
2023/05/18	3	16.94	0	0.00	16.60	3	1,577	0.19%
2023/05/17	0.2	16.47	0	0.00	16.55	0.2	1,544	0.01%
2023/05/12	0	0.00	0	15.93	16.10	0	1,427	0.00%
2023/05/11	0	0.00	0	15.95	15.85	0	1,418	0.00%
2023/05/08	1	16.00	0	0.00	16.05	1	1,379	0.07%
2023/04/27	0	0.00	0	16.05	16.05	0	1,291	0.00%
2023/04/24	0	16.00	0	0.00	16.00	0	1,264	0.00%
2023/04/21	1.1	15.90	0	0.00	16.00	1.1	1,262	0.09%
2023/04/19	0	0.00	0	16.05	16.25	0	1,212	0.00%
2023/04/17	0	16.05	8	16.03	16.10	-8	1,188	-0.67%
2023/04/10	0	0.00	0	16.85	16.90	0	997	0.00%
2023/04/07	0	0.00	0.1	16.40	16.65	-0.1	965	-0.01%
2023/04/06	0	0.00	47	16.27	16.40	-47	922	-5.10%
2023/03/31	1	15.40	6.1	15.37	15.45	-5.1	855	-0.59%
2023/03/30	0	0.00	0	15.00	15.05	0	827	0.00%
2023/03/29	0	15.16	0	0.00	15.00	0	816	0.00%
2023/03/28	0	15.06	0	0.00	15.00	0	812	0.00%
2023/03/27	0	15.26	0	0.00	15.20	0	793	0.00%
2023/03/24	0	15.10	0	0.00	14.95	0	779	0.00%
2023/03/23	0	14.87	0	0.00	14.80	0	779	0.00%
2023/03/21	2	15.10	0	0.00	15.10	2	740	0.27%
2023/03/20	0	14.75	0.2	14.70	14.85	-0.1	705	-0.02%
2023/03/17	0.1	14.55	3	14.75	14.75	-2.9	707	-0.41%
2023/03/16	0	14.21	0	0.00	14.15	0	668	0.00%
2023/03/15	0	14.10	0	14.20	14.35	0	653	0.00%
2023/03/14	0	14.00	0	0.00	14.10	0	642	0.00%
2023/03/13	2	14.10	0	0.00	14.10	2	686	0.29%
2023/03/10	0	14.10	0	0.00	14.15	0	692	0.00%
2023/03/09	0	14.18	0	0.00	14.25	0	686	0.00%
2023/03/08	0	14.25	0	0.00	14.40	0	679	0.00%
2023/03/07	0	14.22	0	14.25	14.35	0	682	0.00%
2023/03/06	0	0.00	15	14.20	14.20	-15	691	-2.17%
2023/03/03	5	14.00	2	13.95	13.95	3	680	0.44%
2023/03/02	0	0.00	12	13.86	13.90	-12	650	-1.84%
2023/03/01	0	13.50	0	0.00	13.75	0	640	0.00%
2023/02/23	2	13.32	0	0.00	13.30	2	602	0.33%
2023/02/21	0	13.10	0	0.00	13.30	0	604	0.00%
2023/02/20	1	13.05	0	0.00	13.10	1	592	0.17%
2023/02/17	1	13.00	11	12.95	13.00	-10	592	-1.69%
2023/02/14	0	13.00	0	0.00	13.10	0	591	0.00%
2023/02/06	0	13.35	0	0.00	13.05	0	594	0.00%
2023/02/03	2	13.20	0	0.00	13.10	2	594	0.34%
2023/02/01	0	13.20	0	0.00	13.10	0	597	0.00%
2023/01/16	2	12.90	0	0.00	13.05	2	599	0.33%
2023/01/05	0	13.40	0	0.00	13.45	0	585	0.00%
2022/12/16	0	13.45	0	0.00	13.40	0	592	0.00%
2022/12/15	1.2	13.36	0	0.00	13.30	1.2	588	0.20%
2022/12/12	0	0.00	1	13.75	13.80	-1	583	-0.17%
2022/12/09	0	0.00	1	13.70	13.70	-1	575	-0.17%
2022/12/07	0	0.00	0.1	13.65	13.55	-0.1	549	-0.02%
2022/12/05	0	0.00	2	13.95	13.75	-2	540	-0.37%
2022/12/02	7	13.39	0	0.00	13.40	7	493	1.42%
2022/12/01	5	13.10	0	0.00	13.10	5	472	1.06%
2022/11/30	1	13.15	0	0.00	13.15	1	464	0.22%
2022/11/28	2.1	13.05	0	0.00	13.10	2.1	437	0.48%
2022/10/20	0	0.00	0.2	12.10	12.10	-0.2	440	-0.05%
2022/10/14	0	12.35	0	0.00	12.35	0	429	0.00%
2022/10/04	0	0.00	0.3	12.45	12.45	-0.3	437	-0.06%
2022/09/26	0	0.00	5	12.50	12.50	-5	443	-1.13%
2022/09/16	0	0.00	1	12.90	12.90	-1	452	-0.22%
2022/09/12	0	12.70	0	0.00	12.60	0	462	0.00%
2022/09/07	1	12.00	0	0.00	12.05	1	470	0.21%
2022/09/01	0	0.00	0	12.15	12.15	0	577	0.00%
2022/08/16	1	12.95	0.1	12.90	12.95	0.9	572	0.16%
2022/08/08	0	0.00	0	11.75	11.65	0	588	0.00%
2022/07/19	0	0.00	10	11.40	11.50	-10	924	-1.08%
2022/07/14	0	0.00	6	11.40	11.45	-6	1,106	-0.54%
2022/06/29	0	12.35	0	0.00	12.30	0	1,882	0.00%
2022/06/27	0	0.00	5	12.51	12.60	-5	1,905	-0.26%
2022/06/01	0	0.00	2	13.10	13.05	-2	1,962	-0.10%
2022/05/17	2	12.65	2	12.65	12.65	0	2,270	0.00%
2022/05/12	20	13.15	0	0.00	12.80	20	2,318	0.86%
2022/05/11	20	13.35	0	0.00	13.25	20	2,275	0.88%
2022/05/10	2	13.55	1	13.50	13.55	1	2,297	0.04%
2022/05/09	10	13.80	0	0.00	13.65	10	2,351	0.43%
2022/05/06	0	0.00	4	13.90	13.95	-4	2,386	-0.17%
2022/05/04	0	0.00	0	13.60	13.50	0	2,377	0.00%
2022/04/28	3	13.85	0	0.00	13.75	3	2,421	0.12%
2022/04/27	2	13.50	0	0.00	13.80	2	2,437	0.08%
2022/04/26	0	0.00	28	13.62	13.85	-28	2,432	-1.15%
2022/04/25	0	0.00	40	13.53	13.45	-40	2,454	-1.63%
2022/04/22	0	0.00	1	13.85	13.90	-1	2,443	-0.04%
2022/04/21	0	0.00	2	14.05	14.00	-2	2,464	-0.08%
2022/04/20	2	14.05	36	14.04	13.90	-34	2,447	-1.39%
2022/04/15	25	13.22	0	0.00	13.30	25	2,361	1.06%
2022/04/14	22	13.86	2	13.55	13.50	20	2,352	0.85%
2022/04/07	0	0.00	0.1	14.05	13.50	-0.1	1,995	-0.01%
2022/04/06	0	0.00	40	13.85	14.00	-40	2,079	-1.92%
2022/03/31	0	13.60	0	0.00	13.65	0	3,650	0.00%
2022/03/30	0	0.00	0	13.73	13.65	0	3,665	0.00%
2022/03/29	0	0.00	0	13.70	13.75	0	3,671	0.00%
2022/03/28	0	0.00	0	13.60	13.75	0	3,694	0.00%
2022/03/25	0	0.00	9	13.63	13.70	-9	3,704	-0.24%
2022/03/24	0	13.70	0	13.70	13.70	0	3,726	0.00%
2022/03/23	0	13.50	0	0.00	13.50	0	3,749	0.00%
2022/03/22	0	13.43	0	0.00	13.40	0	3,805	0.00%
2022/03/21	0	13.27	0	0.00	13.25	0	3,868	0.00%
2022/03/18	0	13.10	0	0.00	13.15	0	3,963	0.00%
2022/03/16	0	13.20	0.1	13.20	13.15	-0.1	4,287	0.00%
2022/03/15	0	13.35	0	0.00	13.10	0	4,464	0.00%
2022/03/14	0.1	13.53	0	0.00	13.40	0.1	4,653	0.00%
2022/03/11	0	13.38	0	0.00	13.35	0	5,455	0.00%
2022/03/10	20	13.40	0.1	13.40	13.35	19.9	5,656	0.35%
2022/03/09	0	0.00	1	13.15	13.25	-1	5,652	-0.02%
2022/03/08	0.2	13.00	0	0.00	13.00	0.2	5,672	0.00%
2022/03/03	0	0.00	1	13.80	13.65	-1	5,628	-0.02%
2022/03/02	0.5	13.75	7	13.64	13.70	-6.5	5,651	-0.12%
2022/03/01	4	13.88	0	0.00	13.85	4	5,652	0.07%
2022/02/25	5.5	13.67	12	13.89	13.90	-6.5	5,645	-0.12%
2022/02/21	0	0.00	0.5	13.60	13.80	-0.5	5,544	-0.01%
2022/02/18	2.5	13.78	0	0.00	13.80	2.5	5,541	0.05%
2022/02/16	0.1	13.65	0	13.55	13.75	0.1	5,440	0.00%
2022/02/14	10.1	13.32	0	0.00	13.30	10.1	5,371	0.19%
2022/02/11	5	13.50	7	13.40	13.40	-2	5,399	-0.04%
2022/02/10	0	0.00	0.9	13.40	13.45	-0.9	5,391	-0.02%
2022/02/09	12	13.44	0	0.00	13.50	12	5,374	0.22%
2022/02/08	10.1	13.10	0	0.00	13.40	10.1	5,349	0.19%
2022/02/07	0.5	12.85	10	12.55	12.85	-9.5	5,319	-0.18%
2022/01/26	5.5	12.37	0	0.00	12.35	5.5	5,311	0.10%
2022/01/24	0	0.00	2	12.30	12.45	-2	5,379	-0.04%
2022/01/21	10.5	12.55	4	12.64	12.40	6.5	5,374	0.12%
2022/01/20	3.5	12.72	0	0.00	12.65	3.5	5,365	0.07%
2022/01/18	1	12.60	0	0.00	12.60	1	5,362	0.02%
2022/01/17	2	12.33	10	12.15	12.35	-8	5,334	-0.15%
2022/01/14	1	12.00	0	0.00	11.95	1	5,333	0.02%
2022/01/11	0	0.00	1	12.55	12.35	-1	5,348	-0.02%
2022/01/10	1	12.85	1	12.90	12.80	0	5,319	0.00%
2022/01/07	0	12.81	30	12.95	12.75	-30	5,319	-0.56%
2022/01/05	0.1	13.05	1	13.00	13.10	-0.9	5,345	-0.02%
2022/01/03	0	0.00	40	13.41	13.40	-40	5,325	-0.75%
2021/12/29	5	13.81	0	0.00	13.90	5	5,248	0.10%
2021/12/28	19	13.87	206	14.52	13.90	-187	5,230	-3.58%	大賣/鉅額交易
2021/12/27	262	14.22	11	14.20	14.50	251	4,821	5.21%	大買/鉅額交易
2021/12/17	10	13.00	0	0.00	13.00	10	4,037	0.25%
2021/12/15	2	13.55	5	13.65	13.50	-3	3,955	-0.08%
2021/12/14	15	13.52	2	13.75	13.50	13	3,896	0.33%
2021/12/13	10.1	13.88	5.1	13.55	13.90	5	3,823	0.13%
2021/12/08	0	0.00	12	13.39	13.30	-12	3,532	-0.34%
2021/12/07	88	13.09	57	12.98	13.00	31	3,342	0.93%
2021/12/02	0	0.00	1	11.30	11.25	-1	2,360	-0.04%
2021/11/30	0	0.00	5	11.50	11.25	-5	2,390	-0.21%
2021/11/25	1	11.60	0	0.00	11.70	1	2,452	0.04%
2021/11/24	0	0.00	5	11.65	11.65	-5	2,499	-0.20%
2021/11/23	3	11.65	0	0.00	11.55	3	2,499	0.12%
2021/11/15	0.1	11.65	0	0.00	11.65	0.1	2,786	0.00%
2021/11/11	0	0.00	5	11.95	11.80	-5	2,934	-0.17%
2021/11/10	0.7	11.85	0	0.00	11.90	0.7	3,065	0.02%
2021/11/08	0	0.00	8	11.66	11.30	-8	3,026	-0.26%
2021/11/05	4.6	11.82	0	0.00	11.80	4.6	3,055	0.15%
2021/11/04	1	11.90	0	0.00	11.80	1	3,026	0.03%
2021/11/02	2.5	11.94	1	12.00	11.80	1.5	3,042	0.05%
2021/11/01	0	0.00	3	12.03	11.90	-3	3,026	-0.10%
2021/10/29	1	11.70	0	0.00	11.60	1	2,961	0.03%
2021/10/26	0	0.00	1	11.55	11.60	-1	2,936	-0.03%
2021/10/25	5	11.35	5	11.45	11.45	0	2,928	0.00%
2021/10/22	1	11.35	0	0.00	11.30	1	2,953	0.03%
2021/10/20	1	11.15	0	0.00	11.15	1	3,202	0.03%
2021/10/19	1	11.30	0	0.00	11.35	1	3,307	0.03%
2021/10/15	3	11.20	0	0.00	11.15	3	3,365	0.09%
2021/10/14	1	11.05	0	0.00	11.10	1	3,361	0.03%
2021/10/13	0.3	11.30	0	0.00	11.30	0.3	3,330	0.01%
2021/10/12	1	11.85	0	0.00	11.85	1	3,271	0.03%
2021/10/08	1	12.40	0	0.00	12.25	1	3,256	0.03%
2021/10/07	0	0.00	5	12.35	12.45	-5	3,218	-0.16%
2021/10/06	2	11.90	0	0.00	11.85	2	3,178	0.06%
2021/10/05	5	12.24	0	0.00	12.10	5	3,152	0.16%
2021/10/04	0	0.00	1	12.00	12.20	-1	3,049	-0.03%
2021/10/01	6	12.05	0	0.00	11.80	6	2,977	0.20%
2021/09/30	0	0.00	5	12.60	12.40	-5	2,924	-0.17%
2021/09/29	0	0.00	1	12.35	12.50	-1	2,866	-0.03%
2021/09/28	2	12.38	1	12.25	12.50	1	2,822	0.04%
2021/09/27	5	12.40	0	0.00	12.30	5	2,772	0.18%
2021/09/17	0	0.00	10	11.50	11.55	-10	2,527	-0.40%
2021/09/16	0	0.00	1	11.60	11.45	-1	2,523	-0.04%
2021/09/15	1	11.80	0	0.00	11.65	1	2,498	0.04%
2021/09/13	0	0.00	1	11.75	11.80	-1	2,356	-0.04%
2021/09/10	1	11.30	8	11.30	11.40	-7	2,267	-0.31%
2021/09/09	5	11.00	0	0.00	11.25	5	2,262	0.22%
2021/09/08	6	10.99	0	0.00	11.00	6	2,257	0.27%
2021/09/07	3	11.20	0	0.00	11.25	3	2,242	0.13%
2021/09/02	0	0.00	50	11.30	11.35	-50	2,186	-2.29%
2021/09/01	50	11.65	1	11.65	11.65	49	2,132	2.30%
2021/08/26	10	11.30	10	11.23	11.25	0	2,042	0.00%
2021/08/25	0	0.00	3	11.15	11.15	-3	1,951	-0.15%
2021/08/24	0	0.00	2	11.20	11.20	-2	1,945	-0.10%
2021/08/23	1	11.00	0	0.00	11.05	1	1,810	0.06%
2021/08/19	0	0.00	5	11.65	11.35	-5	1,750	-0.29%
2021/08/18	2	11.53	2	11.50	11.60	0	1,693	0.00%
2021/08/17	5	11.33	0	0.00	11.15	5	1,620	0.31%
2021/08/16	1	11.40	2	11.35	11.70	-1	1,535	-0.07%
2021/08/13	2	10.98	0	0.00	10.95	2	1,403	0.14%
2021/08/11	5	11.15	0	0.00	11.05	5	1,390	0.36%
2021/07/29	3	10.70	7	10.65	10.75	-4	1,459	-0.27%
2021/07/28	5	10.42	0	0.00	10.50	5	1,469	0.34%
2021/07/27	3	10.95	2	10.95	10.75	1	1,474	0.07%
2021/07/26	17	11.55	3	11.47	11.35	14	1,380	1.01%
2021/07/23	3	10.83	1	11.00	11.40	2	1,395	0.14%
2021/07/21	5	10.74	13.9	10.81	10.35	-8.9	1,406	-0.63%
2021/06/25	11	10.05	0	0.00	9.99	11	2,345	0.47%
2021/06/24	12	10.05	0	0.00	10.05	12	2,414	0.50%
2021/06/22	20	9.82	0	0.00	9.84	20	2,420	0.83%
2021/06/15	0	9.90	0	0.00	9.85	0	2,486	0.00%
2021/05/11	0	0.00	8	11.40	11.10	-8	2,544	-0.31%
2021/05/04	0	0.00	12	11.36	11.00	-12	2,460	-0.49%
2021/05/03	0	0.00	2	11.83	11.55	-2	2,423	-0.08%
2021/04/29	1	12.00	0	0.00	11.90	1	2,391	0.04%
2021/04/27	1	11.85	0	0.00	11.80	1	2,167	0.05%
2021/04/26	0	0.00	1	11.85	11.70	-1	2,085	-0.05%
2021/04/23	1	11.85	1	12.15	11.85	0	2,081	0.00%
2021/04/22	8	11.99	30.9	11.92	11.70	-22.9	2,048	-1.12%
2021/04/21	35	12.22	2	12.18	11.80	33	1,783	1.85%
2021/04/20	56	11.51	55	11.95	12.25	1	1,492	0.07%
2021/04/12	50	10.61	0	0.00	10.60	50	1,362	3.67%
2021/04/09	0	0.00	0.9	10.95	10.90	-0.9	1,359	-0.07%
2021/03/30	1	10.85	0	0.00	10.85	1	2,175	0.05%
2021/03/23	1	10.60	0	0.00	10.50	1	2,282	0.04%
2021/03/12	11	10.30	0	0.00	10.25	11	2,594	0.42%
2021/03/10	10	10.35	0	0.00	10.30	10	2,660	0.38%
2021/03/08	1	10.55	0	0.00	10.50	1	2,906	0.03%
2021/02/25	0	0.00	3	10.15	10.25	-3	3,281	-0.09%
2021/02/24	0	0.00	6	10.24	10.05	-6	3,249	-0.18%
2021/02/23	0	0.00	5	10.15	10.10	-5	3,264	-0.15%
2021/02/22	0	0.00	2	10.05	10.05	-2	3,284	-0.06%
2021/02/19	5	10.05	0	0.00	10.05	5	3,302	0.15%
2021/02/18	2	10.25	4	10.08	10.10	-2	3,299	-0.06%
2021/02/05	0	0.00	11	10.05	9.99	-11	3,335	-0.33%
2021/02/04	67	10.36	70	10.18	9.99	-3	3,344	-0.09%
2021/02/02	0	9.51	2	9.57	9.56	-2	3,253	-0.06%
2021/02/01	0	0.00	0	9.43	9.16	0	3,249	0.00%
2021/01/21	8	9.53	1	9.71	9.50	7	3,282	0.21%
2021/01/19	0.1	10.10	5	10.10	10.05	-5	3,251	-0.15%
2021/01/18	8	9.80	2	9.51	10.05	6	3,259	0.18%
2021/01/14	3	10.40	0	0.00	10.30	3	3,213	0.09%
2021/01/12	5	10.65	117.1	10.59	10.50	-112.1	3,191	-3.51%	大賣/鉅額交易
2021/01/08	0	0.00	1	11.00	11.05	-1	3,146	-0.03%
2021/01/07	0	0.00	1	11.10	11.00	-1	3,173	-0.03%
2021/01/06	0	0.00	5	11.25	11.10	-5	3,149	-0.16%
2021/01/04	12	11.40	1	11.50	11.30	11	3,102	0.35%
2020/12/31	4	11.55	0	0.00	11.50	4	3,095	0.13%
2020/12/30	7	12.21	33	12.09	12.05	-26	3,035	-0.86%
2020/12/29	0	0.00	20	11.50	11.40	-20	2,633	-0.76%
2020/12/28	20	11.43	1	11.45	11.45	19	2,632	0.72%
2020/12/25	1	11.30	16	11.48	11.35	-15	2,659	-0.56%
2020/12/23	2	11.10	0	0.00	11.10	2	2,440	0.08%
2020/12/22	1	11.50	0	0.00	11.05	1	2,471	0.04%
2020/12/17	0	0.00	15	11.40	11.40	-15	2,532	-0.59%
2020/12/16	12	11.60	5	11.70	11.55	7	2,571	0.27%
2020/12/15	83	11.52	66	11.62	11.65	17	2,627	0.65%
2020/12/14	0	0.00	0	11.20	11.20	0	2,432	0.00%
2020/12/10	1	11.40	0	0.00	11.10	1	2,440	0.04%
2020/12/09	0	11.00	0	0.00	11.05	0	2,391	0.00%
2020/12/08	2	11.10	0	0.00	11.00	2	2,378	0.08%
2020/12/07	2	11.55	0	0.00	11.45	2	2,349	0.09%
2020/12/04	5	11.85	1	12.00	11.75	4	2,329	0.17%
2020/12/03	0	11.70	50	12.16	11.90	-50	2,289	-2.18%
2020/12/02	10	11.95	14	12.54	12.30	-4	2,235	-0.18%
2020/12/01	11	11.80	0	0.00	11.70	11	2,042	0.54%
2020/11/30	35	12.24	27	12.15	12.05	8	2,013	0.40%
2020/11/27	0	0.00	15.5	11.86	11.95	-15.5	2,015	-0.77%
2020/11/26	20	11.38	5	11.55	11.45	15	1,972	0.76%
2020/11/25	88	11.71	29.9	11.52	11.75	58.1	1,912	3.04%
2020/11/24	0.3	10.70	1.8	10.83	10.70	-1.5	1,767	-0.08%
2020/11/11	0	0.00	5.5	10.98	10.80	-5.5	1,798	-0.30%
2020/11/10	0	0.00	5	10.90	10.95	-5	1,769	-0.28%
2020/11/09	3	10.97	1	10.95	10.80	2	1,744	0.11%
2020/11/05	2	10.70	4	10.70	10.80	-2	1,733	-0.12%
2020/11/04	1	10.70	0	0.00	10.75	1	1,720	0.06%
2020/11/03	0	0.00	1	10.35	10.35	-1	1,660	-0.06%
2020/10/30	10	10.15	12	10.19	10.10	-2	1,648	-0.12%
2020/10/29	1	10.15	0	0.00	10.20	1	1,642	0.06%
2020/10/28	0	0.00	0	10.50	10.30	0	1,634	0.00%
2020/10/27	6	10.65	8	10.71	10.55	-2	1,618	-0.12%
2020/10/26	2	10.70	2	10.38	10.70	0	1,600	0.00%
2020/10/23	2	10.30	1	10.15	10.20	1	1,573	0.06%
2020/10/22	0	0.00	1	10.20	10.15	-1	1,579	-0.06%
2020/10/19	0	0.00	3	10.17	10.15	-3	1,584	-0.19%
2020/10/15	0	0.00	1	10.35	10.15	-1	1,588	-0.06%
2020/10/14	0	0.00	1	10.20	10.30	-1	1,573	-0.06%
2020/10/13	0	0.00	2	9.92	9.89	-2	1,570	-0.13%
2020/10/12	0.2	9.96	0	0.00	10.00	0.2	1,569	0.01%
2020/10/08	0	0.00	1	10.45	10.35	-1	1,564	-0.06%
2020/10/06	0	0.00	2	10.40	10.40	-2	1,565	-0.13%
2020/09/25	3	9.99	0	0.00	10.00	3	1,570	0.19%
2020/09/24	6	10.38	2	10.38	10.30	4	1,551	0.26%
2020/09/23	6	11.00	2	10.70	10.50	4	1,587	0.25%
2020/09/21	0	0.00	8	11.75	11.35	-8	1,516	-0.53%
2020/09/18	13	11.30	83	11.30	11.35	-70	1,454	-4.81%
2020/09/17	0.2	10.70	0	0.00	10.80	0.2	1,374	0.01%
2020/09/16	5	10.85	1	11.25	10.90	4	1,364	0.29%
2020/09/15	5	11.30	11.6	11.08	11.10	-6.6	1,322	-0.50%
2020/09/14	18	10.63	20	10.48	10.60	-2	1,269	-0.16%
2020/09/11	0	10.20	2	10.40	10.15	-2	1,202	-0.16%
2020/09/10	11	10.04	2.2	10.07	10.20	8.8	1,162	0.76%
2020/09/09	2	10.12	5	10.05	10.35	-3	1,089	-0.28%
2020/09/04	0	0.00	1	9.41	9.42	-1	965	-0.10%
2020/09/01	0.1	9.05	0	0.00	9.08	0.1	988	0.01%
2020/08/26	1	9.35	5	9.43	9.40	-4	1,072	-0.37%
2020/08/25	2	9.45	0	0.00	9.43	2	1,067	0.19%
2020/08/24	10	9.79	10	9.77	9.50	0	1,065	0.00%
2020/08/21	21	8.97	9	9.48	9.49	12	1,027	1.17%
2020/08/20	5	8.73	0	0.00	8.70	5	1,001	0.50%
2020/08/18	1	9.34	2	9.00	8.95	-1	979	-0.10%
2020/08/17	0	0.00	1	8.63	8.64	-1	936	-0.11%
2020/07/29	2	8.20	0	0.00	8.11	2	1,163	0.17%
2020/07/24	0	0.00	1	8.35	8.33	-1	1,200	-0.08%
2020/07/13	0	0.00	12	8.33	8.35	-12	1,388	-0.86%
2020/07/08	0	0.00	0.4	8.50	8.53	-0.4	1,391	-0.03%
2020/06/09	34	8.50	0	0.00	8.39	34	1,526	2.23%
2020/06/08	3	8.36	5	8.40	8.30	-2	1,602	-0.12%
2020/05/29	1	8.07	0	0.00	8.08	1	1,547	0.06%
2020/05/28	5	8.18	2	8.20	8.20	3	1,544	0.19%
2020/05/27	7	8.01	0	0.00	8.15	7	1,536	0.46%
2020/05/25	3	7.69	0	0.00	7.69	3	1,515	0.20%
2020/05/15	0	0.00	101	7.74	7.67	-101	1,490	-6.77%	大賣/鉅額交易
2020/04/29	0	0.00	2	7.85	8.10	-2	1,285	-0.16%
2020/04/27	5	7.83	13	7.90	7.89	-8	1,284	-0.62%
2020/04/24	10	7.87	10	7.73	7.70	0	1,275	0.00%
2020/04/22	10	7.90	0	0.00	7.84	10	1,247	0.80%
2020/04/21	4	8.17	21	8.19	8.12	-17	1,213	-1.40%
2020/04/20	10	7.60	2	7.85	7.85	8	1,111	0.72%
2020/04/08	0	0.00	9	6.86	7.01	-9	1,078	-0.83%
2020/04/07	3	6.70	3	6.74	6.74	0	1,060	0.00%
2020/04/01	0	0.00	11	6.50	6.55	-11	1,051	-1.05%
2020/03/31	4	6.39	2	6.41	6.30	2	1,045	0.19%
2020/03/30	5	6.30	0	0.00	6.27	5	1,036	0.48%
2020/03/27	5	6.58	0	0.00	6.45	5	1,025	0.49%
2020/03/26	2	6.50	0	0.00	6.54	2	1,018	0.20%
2020/03/25	0	0.00	3	6.44	6.40	-3	1,010	-0.30%
2020/03/24	0	0.00	5	5.85	6.03	-5	1,002	-0.50%
2020/03/23	14	5.57	2	5.72	5.67	12	997	1.20%
2020/03/20	10	5.61	0	0.00	5.77	10	997	1.00%
2020/03/17	0	0.00	19	6.23	6.14	-19	913	-2.08%
2020/03/13	2	7.24	0	0.00	7.15	2	871	0.23%
2020/03/12	13	7.93	17	7.72	7.68	-4	794	-0.50%
2020/03/11	4	8.68	8	8.59	8.53	-4	712	-0.56%
2020/03/10	3	8.48	7	8.45	8.53	-4	703	-0.57%
2020/03/02	3	9.18	3	9.15	9.15	0	657	0.00%
2020/02/27	10	9.64	10	9.32	9.32	0	672	0.00%
2020/02/07	10	9.73	0	0.00	9.67	10	934	1.07%
2020/02/06	2	9.88	0	0.00	9.90	2	936	0.21%
2020/02/05	1	9.62	0	0.00	9.63	1	937	0.11%
2020/02/04	26	9.60	0	0.00	9.64	26	945	2.75%
2020/02/03	1	9.46	0	0.00	9.46	1	943	0.11%
2020/01/20	60	10.65	10	10.65	10.65	50	924	5.41%
2020/01/17	0	0.00	10	10.75	10.65	-10	934	-1.07%
2020/01/16	5	10.72	0	0.00	10.70	5	944	0.53%
2020/01/09	0	0.00	26	10.50	10.50	-26	1,021	-2.55%
2019/12/31	0	0.00	4	11.10	11.15	-4	1,165	-0.34%
2019/12/30	0	0.00	2	11.25	11.10	-2	1,174	-0.17%
2019/12/26	3	11.27	0	0.00	11.30	3	1,188	0.25%
2019/12/24	0	0.00	2	11.30	11.30	-2	1,223	-0.16%
2019/12/23	2	11.25	0	0.00	11.25	2	1,247	0.16%
2019/12/20	10	11.15	0	0.00	11.10	10	1,279	0.78%
2019/12/19	29	11.18	0	0.00	11.05	29	1,368	2.12%
2019/12/12	2	11.13	12	11.15	11.10	-10	1,469	-0.68%
2019/12/11	29	11.17	7	11.09	11.10	22	1,472	1.49%
2019/12/10	5	10.85	5	10.90	10.90	0	1,448	0.00%
2019/12/03	5	10.67	0	0.00	10.65	5	1,524	0.33%
2019/12/02	43	10.60	0	0.00	10.60	43	1,541	2.79%
2019/11/29	63	10.57	0	0.00	10.55	63	1,549	4.07%
2019/11/27	5	10.90	1	11.05	10.85	4	1,628	0.25%
2019/11/25	5	11.25	6	11.08	11.05	-1	1,633	-0.06%
2019/11/22	6	11.35	0	0.00	11.25	6	1,623	0.37%
2019/11/15	3	10.55	0	0.00	10.55	3	1,617	0.19%
2019/11/08	0	0.00	5	11.30	11.25	-5	1,726	-0.29%
2019/11/06	0	0.00	1.1	11.16	11.20	-1.1	1,754	-0.06%
2019/11/05	0	0.00	5	11.15	11.15	-5	1,767	-0.28%
2019/11/04	1	11.15	5	11.20	11.15	-4	1,792	-0.22%
2019/11/01	0	0.00	5	11.10	11.10	-5	1,817	-0.28%
2019/10/28	1	11.45	0	0.00	11.40	1	2,075	0.05%
2019/10/24	0	0.00	4	11.35	11.40	-4	2,189	-0.18%
2019/10/16	10	11.35	0	0.00	11.35	10	3,245	0.31%
2019/10/04	1	12.20	0	0.00	12.20	1	3,521	0.03%
2019/09/27	0	0.00	10	12.25	12.15	-10	3,753	-0.27%
2019/09/25	2	12.75	0	0.00	12.55	2	3,878	0.05%
2019/09/24	0	0.00	6	12.78	12.85	-6	3,880	-0.15%
2019/09/23	3	12.48	0	0.00	12.40	3	3,816	0.08%
2019/09/20	0	0.00	0.1	12.45	12.45	-0.1	3,841	0.00%
2019/09/18	0	0.00	38	12.61	12.55	-38	3,849	-0.99%
2019/09/17	34	12.48	8	12.45	12.45	26	3,839	0.68%
2019/09/11	5	12.35	0	0.00	12.25	5	3,859	0.13%
2019/09/10	0	0.00	2	12.38	12.25	-2	3,877	-0.05%
2019/09/09	0	0.00	2	12.30	12.20	-2	3,875	-0.05%
2019/09/06	1	12.25	0	0.00	12.20	1	3,852	0.03%
2019/08/30	5	12.00	23	12.17	12.05	-18	3,972	-0.45%
2019/08/28	4	12.20	0	0.00	12.30	4	3,983	0.10%
2019/08/27	0	0.00	2	12.20	12.10	-2	3,972	-0.05%
2019/08/26	2	12.35	0	0.00	12.05	2	3,987	0.05%
2019/08/22	3	12.70	1	12.75	12.65	2	3,993	0.05%
2019/08/21	2	12.85	0	0.00	12.85	2	3,984	0.05%
2019/08/20	1	13.20	0	0.00	13.00	1	3,984	0.03%
2019/08/19	8	13.01	0	0.00	12.95	8	3,960	0.20%
2019/08/15	0	0.00	30	13.20	13.10	-30	4,001	-0.75%
2019/08/14	0	0.00	2	13.60	13.40	-2	4,003	-0.05%
2019/08/13	3	13.37	1	13.30	13.35	2	3,976	0.05%
2019/08/12	8	13.07	0	0.00	13.05	8	3,981	0.20%
2019/08/08	0	0.00	5	13.15	13.20	-5	4,008	-0.12%
2019/08/07	1	13.05	1	13.25	13.10	0	4,091	0.00%
2019/08/06	0	0.00	1	12.70	12.95	-1	4,111	-0.02%
2019/08/05	1	13.25	45	13.05	13.05	-44	4,131	-1.06%
2019/08/02	1	13.30	0	0.00	13.30	1	4,158	0.02%
2019/08/01	1	13.70	1	13.65	13.60	0	4,158	0.00%
2019/07/30	1	13.30	0	0.00	13.25	1	4,125	0.02%
2019/07/29	45	13.35	0	0.00	13.35	45	4,127	1.09%
2019/07/26	10	13.55	2	13.60	13.50	8	4,107	0.19%
2019/07/25	1	14.00	51	13.89	13.80	-50	4,065	-1.23%
2019/07/24	2	14.55	44	14.55	14.55	-42	4,003	-1.05%
2019/07/23	12	14.80	4	14.75	14.50	8	4,020	0.20%
2019/07/22	20	14.15	3	14.25	14.85	17	3,895	0.44%
2019/07/19	1	15.35	63	15.36	15.40	-62	3,791	-1.64%
2019/07/18	1	15.40	0	0.00	15.25	1	3,696	0.03%
2019/07/17	2	15.25	0	0.00	15.35	2	3,476	0.06%
2019/07/16	3	15.40	33	15.37	15.25	-30	3,752	-0.80%
2019/07/15	1	15.10	0	0.00	15.15	1	3,774	0.03%
2019/07/12	1	15.00	1	15.00	14.80	0	3,859	0.00%
2019/07/11	30	14.60	3	14.70	14.65	27	3,823	0.71%
2019/07/10	5	14.42	0	0.00	14.55	5	3,872	0.13%
2019/07/09	6	14.45	5	14.50	14.45	1	3,948	0.03%
2019/07/08	0	0.00	5	14.70	14.40	-5	3,987	-0.13%
2019/07/05	1	14.30	0	0.00	14.35	1	4,043	0.02%
2019/07/04	2	14.10	3	14.05	14.15	-1	4,074	-0.02%
2019/07/03	4	13.65	9	13.88	13.95	-5	4,098	-0.12%
2019/07/02	0	0.00	3	13.50	13.45	-3	4,189	-0.07%
2019/07/01	0	0.00	3	13.40	13.40	-3	4,274	-0.07%
2019/06/27	2	13.25	2	13.25	13.20	0	4,929	0.00%
2019/06/26	17	13.00	0	0.00	13.00	17	4,921	0.35%
2019/06/25	1	13.00	0	0.00	13.05	1	4,931	0.02%
2019/06/24	3	12.95	0	0.00	13.05	3	4,937	0.06%
2019/06/21	5	13.05	0	0.00	13.05	5	4,935	0.10%
2019/06/20	0	0.00	2	12.90	12.85	-2	4,928	-0.04%
2019/06/19	5	12.75	0	0.00	12.90	5	4,959	0.10%
2019/06/12	3	13.32	6	13.12	13.20	-3	5,237	-0.06%
2019/06/06	5	13.20	0	0.00	13.10	5	5,216	0.10%
2019/06/05	0	0.00	1	13.10	13.15	-1	5,188	-0.02%
2019/06/04	2	13.58	90	13.30	13.25	-88	5,154	-1.71%
2019/05/31	0	0.00	1	13.90	13.80	-1	5,148	-0.02%
2019/05/30	3	13.75	2	13.80	13.75	1	5,122	0.02%
2019/05/24	0	0.00	2	13.60	13.65	-2	5,097	-0.04%
2019/05/23	2	13.60	1	13.70	13.55	1	5,091	0.02%
2019/05/22	1	13.95	4	14.06	14.05	-3	5,077	-0.06%
2019/05/21	0	0.00	6	13.63	13.80	-6	5,051	-0.12%
2019/05/20	5	13.56	8	13.57	13.65	-3	5,044	-0.06%
2019/05/17	1	13.90	192	13.91	13.90	-191	5,002	-3.82%	大賣/鉅額交易
2019/05/16	2	14.35	0	0.00	14.25	2	4,958	0.04%
2019/05/15	3	14.45	0	0.00	14.50	3	4,956	0.06%
2019/05/14	2	13.95	0	0.00	14.20	2	4,891	0.04%
2019/05/10	22	13.92	0	0.00	13.90	22	4,810	0.46%
2019/05/09	20	14.05	1	14.30	14.25	19	4,759	0.40%
2019/05/07	10	14.40	0	0.00	14.50	10	4,593	0.22%
2019/05/06	5	14.30	3	14.48	14.30	2	4,579	0.04%
2019/05/03	1	14.70	6	14.68	14.80	-5	4,536	-0.11%
2019/05/02	0	0.00	2	14.50	14.70	-2	4,590	-0.04%
2019/04/30	15	14.27	1	14.35	14.50	14	4,587	0.31%
2019/04/29	10	14.45	0	0.00	14.35	10	4,554	0.22%
2019/04/26	2	14.85	0	0.00	15.00	2	4,484	0.04%
2019/04/25	3	15.00	2	15.00	15.00	1	4,436	0.02%
2019/04/24	1	14.85	29	14.99	14.90	-28	4,330	-0.65%
2019/04/23	1	15.20	11	15.15	15.10	-10	4,256	-0.23%
2019/04/22	21	15.18	27	15.29	15.30	-6	4,162	-0.14%
2019/04/19	19	14.58	4	14.69	14.60	15	3,811	0.39%
2019/04/18	3	14.27	3	14.20	14.25	0	3,725	0.00%
2019/04/17	13	14.60	1	14.65	14.60	12	3,602	0.33%
2019/04/16	38	14.51	12	14.64	14.45	26	3,712	0.70%
2019/04/15	1	14.85	6	14.98	14.80	-5	3,606	-0.14%
2019/04/11	48	14.94	17	14.79	14.70	31	3,436	0.90%
2019/04/10	12	14.46	17	14.42	14.30	-5	3,270	-0.15%
2019/04/09	11	14.40	4	14.41	14.35	7	3,203	0.22%
2019/04/08	63	14.66	23	14.54	14.45	40	3,128	1.28%
2019/04/03	1	13.90	20	13.84	13.80	-19	2,915	-0.65%
2019/04/02	19	13.80	93	13.85	13.70	-74	2,832	-2.61%
2019/04/01	28	13.05	56	13.28	13.50	-28	2,536	-1.10%
2019/03/29	53	12.38	0	0.00	12.30	53	2,149	2.47%
2019/03/27	55	12.30	0	0.00	12.25	55	2,284	2.41%
2019/03/26	31	12.27	5	12.20	12.25	26	2,291	1.13%
2019/03/25	63	12.23	0	0.00	12.20	63	2,304	2.73%
2019/03/21	85	12.59	0	0.00	12.75	85	2,331	3.65%
2019/03/20	105	12.57	7	12.60	12.55	98	2,318	4.23%	大買/
2019/03/19	7	12.91	11	12.93	12.70	-4	2,303	-0.17%
2019/03/18	8	12.76	7	12.87	12.95	1	2,240	0.04%
2019/03/14	11	12.30	0	0.00	12.20	11	2,089	0.53%
2019/03/12	6	12.17	0	0.00	12.20	6	2,093	0.29%
2019/03/11	5	12.05	0	0.00	12.05	5	2,162	0.23%
2019/03/08	7	12.09	0	0.00	12.05	7	2,433	0.29%
2019/03/04	2	12.10	0	0.00	12.10	2	2,615	0.08%
2019/02/27	7	12.20	0	0.00	12.15	7	2,612	0.27%
2019/02/26	8	12.02	0	0.00	12.05	8	2,596	0.31%
2019/02/25	7	12.05	3	12.12	12.05	4	2,625	0.15%
2019/02/22	5	12.15	6	12.20	12.10	-1	2,622	-0.04%
2019/02/20	6	12.22	0	0.00	12.15	6	2,689	0.22%
2019/02/19	1	12.35	0	0.00	12.25	1	2,752	0.04%
2019/02/15	1	12.55	0	0.00	12.45	1	2,819	0.04%
2019/02/14	6	12.88	5	12.63	12.70	1	2,870	0.03%
2019/02/13	4	12.40	0	0.00	12.50	4	2,884	0.14%
2019/01/24	2	12.30	2	12.25	12.20	0	3,241	0.00%
2019/01/23	10	12.55	6	12.21	12.20	4	3,268	0.12%
2019/01/22	8	12.31	1	12.15	12.15	7	3,311	0.21%
2019/01/21	3	12.35	1	12.45	12.25	2	3,345	0.06%
2019/01/18	7	12.71	6	12.80	12.80	1	3,452	0.03%
2019/01/17	1	12.80	0	0.00	12.60	1	3,573	0.03%
2019/01/16	8	12.68	9	12.66	12.65	-1	3,660	-0.03%
2019/01/15	0	0.00	10	12.45	12.45	-10	3,781	-0.26%
2019/01/14	10	12.50	0	0.00	12.30	10	3,877	0.26%
2019/01/11	0	0.00	3	12.70	12.55	-3	3,987	-0.08%
2019/01/10	4	12.85	0	0.00	12.70	4	4,105	0.10%
2019/01/09	12	12.92	17	13.00	12.75	-5	4,359	-0.11%
2019/01/08	1	12.70	10	12.81	13.30	-9	4,475	-0.20%
2019/01/07	4	12.15	0	0.00	12.25	4	4,402	0.09%
2018/12/26	5	12.13	0	0.00	11.85	5	5,541	0.09%
2018/12/25	0	0.00	3	12.10	12.00	-3	5,653	-0.05%
2018/12/24	1	12.60	1	12.55	12.55	0	5,765	0.00%
2018/12/21	6	13.03	8	13.06	12.80	-2	6,257	-0.03%
2018/12/20	11	14.00	1	13.40	13.40	10	6,800	0.15%
2018/12/19	3	13.67	1	13.75	13.50	2	6,840	0.03%
2018/12/18	3	13.57	0	0.00	13.55	3	6,957	0.04%
2018/12/13	20	13.83	12	13.74	13.75	8	7,418	0.11%
2018/12/12	4	13.80	0	0.00	13.80	4	7,457	0.05%
2018/12/11	2	13.90	0	0.00	13.75	2	7,507	0.03%
2018/12/10	2	13.80	0	0.00	13.80	2	7,571	0.03%
2018/12/07	10	14.25	10	14.35	14.35	0	7,626	0.00%
2018/12/06	0	0.00	4	14.15	13.75	-4	7,711	-0.05%
2018/12/05	2	14.25	13	14.37	14.15	-11	7,872	-0.14%
2018/12/04	39	14.64	32	14.45	14.35	7	7,985	0.09%
2018/12/03	36	15.04	32	14.88	14.45	4	8,207	0.05%
2018/11/30	19	14.18	19	14.73	14.90	0	8,290	0.00%
2018/11/29	16	13.66	15	13.65	13.55	1	8,283	0.01%
2018/11/28	5	13.50	2	13.53	13.50	3	8,436	0.04%
2018/11/27	1	13.45	5	13.56	13.45	-4	8,764	-0.05%
2018/11/26	17	13.35	11	13.30	13.40	6	9,134	0.07%
2018/11/22	2	13.98	0	0.00	13.35	2	9,476	0.02%
2018/11/21	0	0.00	1	13.70	13.90	-1	9,687	-0.01%
2018/11/20	0	0.00	0.1	13.70	13.70	-0.1	9,990	0.00%
2018/11/19	3	14.47	4	14.31	13.95	-1	10,131	-0.01%
2018/11/16	1.4	14.27	5	14.30	14.10	-3.6	10,050	-0.04%
2018/11/15	2	13.80	5	13.72	13.85	-3	9,977	-0.03%
2018/11/14	6	13.78	2	13.65	13.65	4	9,971	0.04%
2018/11/13	5	13.18	2	12.90	13.80	3	9,901	0.03%
2018/11/12	0	0.00	3	13.65	13.50	-3	9,838	-0.03%
2018/11/09	10	14.35	2	14.28	14.20	8	9,780	0.08%
2018/11/08	10	14.35	3	14.35	14.35	7	9,627	0.07%
2018/11/02	17	12.94	1	12.60	12.75	16	9,517	0.17%
2018/11/01	1	12.70	20	12.66	12.65	-19	9,484	-0.20%
2018/10/31	3	12.55	2	12.40	12.25	1	9,433	0.01%
2018/10/30	5	11.62	1	12.00	12.00	4	9,395	0.04%
2018/10/29	22	12.59	10	12.50	12.40	12	9,258	0.13%
2018/10/26	13	13.02	19	13.13	12.35	-6	9,196	-0.07%
2018/10/25	11	13.16	8	13.86	13.10	3	9,045	0.03%
2018/10/24	3	14.58	2	14.50	14.30	1	8,893	0.01%
2018/10/23	9	14.92	10	14.58	14.45	-1	8,803	-0.01%
2018/10/22	10	14.10	21	14.03	14.35	-11	8,655	-0.13%
2018/10/19	18	14.53	10	14.59	14.45	8	8,552	0.09%
2018/10/18	11	13.85	10	13.95	14.40	1	8,430	0.01%
2018/10/17	94	14.41	83	14.18	14.10	11	8,326	0.13%
2018/10/16	96	15.15	87	15.23	14.90	9	8,054	0.11%
2018/10/15	0	0.00	6	15.55	15.50	-6	7,885	-0.08%
2018/10/12	56	15.32	69	15.40	15.35	-13	7,796	-0.17%
2018/10/11	22	15.17	0	0.00	15.00	22	7,705	0.29%
2018/10/09	70	16.23	70	16.38	16.40	0	7,492	0.00%
2018/10/08	53	16.41	30	16.09	16.05	23	7,309	0.31%
2018/10/05	20	15.70	25	15.67	15.80	-5	6,844	-0.07%
2018/10/04	35	15.70	35	15.81	15.75	0	6,680	0.00%
2018/10/03	23	15.87	23	15.99	15.75	0	6,624	0.00%
2018/10/02	10	15.80	11	15.92	16.00	-1	6,532	-0.02%
2018/10/01	40	15.43	40	15.53	16.00	0	6,393	0.00%
2018/09/28	15	15.33	31	15.53	15.50	-16	6,193	-0.26%
2018/09/27	24	15.07	34	15.31	14.40	-10	5,862	-0.17%
2018/09/26	0	0.00	4	15.76	16.00	-4	5,262	-0.08%
2018/09/25	3	15.68	4	15.35	15.35	-1	5,109	-0.02%
2018/09/21	0	0.00	20	15.25	15.15	-20	4,971	-0.40%
2018/09/20	26	15.25	4	15.30	14.95	22	4,894	0.45%
2018/09/19	9	14.29	7	14.44	14.90	2	4,652	0.04%
2018/09/17	3	13.70	0	0.00	13.65	3	4,419	0.07%
2018/09/13	3	13.30	0	0.00	13.40	3	4,276	0.07%
2018/09/12	2	13.35	2	13.13	13.10	0	4,196	0.00%
2018/09/11	7	13.00	42	12.63	13.05	-35	4,060	-0.86%
2018/09/10	53	13.14	1	13.00	12.85	52	3,854	1.35%
2018/09/07	2	14.63	16	14.97	14.25	-14	3,692	-0.38%
2018/09/06	1	15.10	17	14.95	15.80	-16	3,382	-0.47%
2018/09/05	2	14.18	25	14.34	14.40	-23	3,034	-0.76%
2018/09/04	22	13.86	4	13.96	14.10	18	2,866	0.63%
2018/09/03	47	13.71	66	13.87	13.95	-19	2,722	-0.70%
2018/08/31	7	13.27	12	13.26	13.20	-5	2,375	-0.21%
2018/08/30	0	0.00	26	12.47	13.00	-26	1,971	-1.32%
2018/08/29	45	11.24	40	11.45	11.85	5	1,733	0.29%
2018/08/28	21	11.68	7	11.77	11.60	14	1,627	0.86%
2018/08/27	41	11.38	21.2	11.59	11.65	19.8	1,437	1.38%
2018/08/23	0	0.00	8	9.65	9.65	-8	958	-0.83%
2018/08/22	62	9.69	4	9.62	9.62	58	964	6.02%
2018/08/17	0	0.00	49	9.26	9.27	-49	970	-5.05%
2018/08/16	0	0.00	51	9.15	9.18	-51	964	-5.29%
2018/08/15	0	0.00	50	9.12	9.18	-50	962	-5.19%
2018/08/13	57	9.02	0	0.00	9.16	57	965	5.90%
2018/08/10	95	9.59	0.1	9.36	9.35	94.9	942	10.07%
2018/08/03	0	0.00	8	9.30	9.29	-8	907	-0.88%
2018/08/02	3	9.29	5	9.27	9.24	-2	909	-0.22%
2018/08/01	10	9.31	0	0.00	9.37	10	903	1.11%
2018/07/31	0	0.00	20	9.30	9.32	-20	905	-2.21%
2018/07/26	20	9.30	0	0.00	9.32	20	906	2.21%
2018/07/23	0	0.00	50	9.32	9.36	-50	866	-5.77%
2018/07/20	0	0.00	5	9.45	9.34	-5	862	-0.58%
2018/07/18	50	9.46	0	0.00	9.45	50	855	5.84%
2018/07/10	0	0.00	145	9.60	9.28	-145	835	-17.36%	大賣/鉅額交易
2018/07/03	60	9.28	0	0.00	9.20	60	798	7.51%
2018/07/02	10	9.45	1	9.73	9.47	9	795	1.13%
2018/06/29	75	9.51	0	0.00	9.48	75	791	9.48%
2018/06/07	0	0.00	2	9.14	9.14	-2	1,110	-0.18%
2018/06/05	0	0.00	2	9.01	9.04	-2	1,119	-0.18%
2018/06/04	0	0.00	17	9.39	9.13	-17	1,116	-1.52%
2018/05/28	0	0.00	1	8.60	8.71	-1	1,111	-0.09%
2018/05/25	0	0.00	5	8.52	8.53	-5	1,075	-0.46%
2018/05/24	0	0.00	4	8.40	8.37	-4	1,078	-0.37%
2018/05/23	0	0.00	5	8.46	8.40	-5	1,143	-0.44%
2018/05/18	0	0.00	3	8.41	8.45	-3	1,157	-0.26%
2018/05/17	0	0.00	3	8.29	8.26	-3	1,149	-0.26%
2018/05/07	0	0.00	4	8.04	7.98	-4	1,121	-0.36%
2018/04/24	5	7.88	0	0.00	7.83	5	1,112	0.45%
2018/04/23	5	7.99	0	0.00	7.98	5	1,109	0.45%
2018/04/02	5	8.43	0	0.00	8.42	5	1,144	0.44%
2018/03/31	10	8.55	0	0.00	8.55	10	1,135	0.88%
2018/03/22	0	0.00	68	8.87	8.79	-68	1,121	-6.06%
2018/03/21	0	0.00	4	9.20	8.79	-4	1,087	-0.37%
2018/03/20	64	9.56	0	0.00	9.03	64	1,049	6.10%
2018/03/19	0	0.00	2	8.47	8.94	-2	906	-0.22%
2018/03/09	0	0.00	10	8.53	8.35	-10	675	-1.48%
2018/03/07	1	8.60	12	8.27	8.32	-11	648	-1.70%
2018/03/06	2	8.24	2	8.12	8.12	0	590	0.00%
2018/02/23	0	0.00	2	8.25	8.13	-2	547	-0.37%
2018/02/12	0	0.00	1	8.00	8.03	-1	480	-0.21%
2018/02/09	0	0.00	8	7.47	7.56	-8	471	-1.70%
2018/02/08	0	0.00	2	7.53	7.53	-2	471	-0.42%
2018/02/06	8	7.55	0	0.00	7.30	8	469	1.70%
2018/01/23	2	8.03	0	0.00	8.03	2	504	0.40%
2018/01/22	1	8.08	0	0.00	8.08	1	508	0.20%
2018/01/12	1	8.10	0	0.00	8.03	1	519	0.19%
2018/01/09	4	8.14	0	0.00	8.08	4	515	0.78%
2018/01/08	2	8.22	0	0.00	8.22	2	519	0.39%
2018/01/05	9	8.26	0	0.00	8.23	9	512	1.75%
2018/01/03	3	8.11	0	0.00	8.00	3	445	0.67%