新美齊 (2442)-富邦-高雄券商分點個股進出

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
24.40
漲跌
▼1.05
漲幅
-4.13%
成交量
1,374張
產業
上市營建類股
166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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/12/13	0	0.00	50	24.56	24.40	-50	2,014	-2.48%
2024/12/12	0	0.00	6	25.45	25.45	-6	2,024	-0.30%
2024/12/11	1	25.50	0	0.00	25.10	1	2,039	0.05%
2024/12/09	2	25.80	0	0.00	25.80	2	2,149	0.09%
2024/12/06	90.2	26.51	10	26.35	26.55	80.2	2,150	3.73%
2024/12/04	3	25.73	0	0.00	25.90	3	2,130	0.14%
2024/12/03	2	26.05	0	0.00	26.20	2	2,147	0.09%
2024/12/02	1.2	25.84	0	0.00	26.20	1.2	2,143	0.06%
2024/11/26	0.2	27.55	0	0.00	27.05	0.2	2,174	0.01%
2024/11/25	6.1	27.05	6	26.60	27.30	0.1	2,161	0.00%
2024/11/22	1	26.55	0	0.00	26.55	1	2,129	0.05%
2024/11/21	6	25.83	0	0.00	25.85	6	2,143	0.28%
2024/11/18	75	24.65	0	0.00	24.55	75	2,287	3.28%
2024/11/15	1.2	25.24	0.2	24.90	24.90	1	2,465	0.04%
2024/11/14	0	0.00	10.2	24.60	24.20	-10.2	2,523	-0.41%
2024/11/13	0	0.00	37	24.25	24.75	-37	2,593	-1.43%
2024/11/12	0	0.00	1.1	24.74	24.75	-1.1	2,607	-0.04%
2024/11/11	0	0.00	42	24.26	24.30	-42	2,609	-1.61%
2024/11/08	0	0.00	3	24.33	24.05	-3	2,623	-0.11%
2024/11/07	0	0.00	42	23.98	24.30	-42	2,650	-1.58%
2024/11/06	0	0.00	4	23.75	23.70	-4	2,684	-0.15%
2024/11/05	0	0.00	2	23.80	23.85	-2	2,742	-0.07%
2024/11/01	1	23.50	40	23.53	24.35	-39	3,057	-1.28%
2024/10/29	0	0.00	212	23.26	23.25	-212	3,377	-6.28%	大賣/鉅額交易
2024/10/28	5	23.85	0	0.00	23.65	5	3,602	0.14%
2024/10/25	6	23.15	103.2	22.93	23.30	-97.2	4,037	-2.41%	大賣/
2024/10/23	2	23.45	0	0.00	23.25	2	4,289	0.05%
2024/10/21	1	23.20	11	23.34	23.45	-10	4,325	-0.23%
2024/10/18	0	0.00	1	23.55	23.40	-1	4,372	-0.02%
2024/10/17	0	0.00	7.1	23.95	23.80	-7.1	4,423	-0.16%
2024/10/15	0	0.00	2	23.85	23.75	-2	4,621	-0.04%
2024/10/14	108	24.21	17.3	24.29	24.20	90.7	4,630	1.96%	大買/
2024/10/11	3	24.55	73	25.00	24.70	-70	4,650	-1.51%
2024/10/09	2	24.68	179	24.72	24.65	-177	4,705	-3.76%	大賣/鉅額交易
2024/10/08	0	0.00	6	25.78	25.60	-6	4,733	-0.13%
2024/10/07	2	26.30	3	26.15	26.30	-1	4,735	-0.02%
2024/10/04	3	26.48	1.3	26.66	26.50	1.7	4,729	0.04%
2024/10/01	0	0.00	0	27.35	27.45	0	4,707	0.00%
2024/09/30	0	0.00	4	27.49	27.45	-4	4,714	-0.08%
2024/09/27	5	27.80	1.1	27.45	27.80	3.9	4,712	0.08%
2024/09/26	30	27.57	0	0.00	27.40	30	4,716	0.64%
2024/09/25	211	27.95	10	27.87	27.45	201	4,749	4.23%	大買/鉅額交易
2024/09/24	85	27.93	0	0.00	27.40	85	4,713	1.80%
2024/09/23	4	27.23	14	27.23	26.90	-10	4,630	-0.22%
2024/09/20	5	29.80	10	30.47	29.80	-5	4,490	-0.11%
2024/09/18	0	0.00	6	33.34	33.45	-6	4,397	-0.14%
2024/09/16	12	32.73	0	0.00	32.75	12	4,412	0.27%
2024/09/13	121	31.20	0	0.00	31.95	121	4,407	2.75%	大買/鉅額交易
2024/09/12	38	30.17	0	0.00	30.50	38	4,411	0.86%
2024/09/11	1	29.20	0	0.00	29.50	1	4,399	0.02%
2024/09/10	0	0.00	48	30.68	30.25	-48	4,383	-1.10%
2024/09/09	6	31.41	2	31.65	31.75	4	4,395	0.09%
2024/09/06	0	0.00	7	32.37	32.30	-7	4,406	-0.16%
2024/09/04	8	31.35	0	0.00	32.80	8	4,530	0.18%
2024/09/03	7	33.04	0	0.00	32.85	7	4,565	0.15%
2024/09/02	2	33.48	1	33.40	33.30	1	4,590	0.02%
2024/08/30	3	34.73	0	0.00	34.50	3	4,641	0.06%
2024/08/28	3	34.12	0	0.00	34.10	3	4,744	0.06%
2024/08/26	18	33.17	0.2	33.00	32.90	17.8	4,817	0.37%
2024/08/23	3	32.92	0	0.00	33.10	3	4,851	0.06%
2024/08/22	75	34.12	2	34.20	33.65	73	4,860	1.50%
2024/08/21	2.2	34.90	0	0.00	35.20	2.2	4,813	0.05%
2024/08/20	5	36.11	8	35.94	35.50	-3	4,803	-0.06%
2024/08/19	17	36.66	0	0.00	36.50	17	4,826	0.35%
2024/08/15	1	35.95	8	36.14	36.20	-7	4,842	-0.14%
2024/08/14	1	35.15	0	0.00	34.90	1	5,152	0.02%
2024/08/13	1	34.50	0	0.00	34.50	1	5,261	0.02%
2024/08/12	7	34.79	0	0.00	34.50	7	5,322	0.13%
2024/08/09	6	34.94	0	0.00	34.30	6	5,343	0.11%
2024/08/08	135	34.22	57	33.87	34.20	78	5,342	1.46%	大買/
2024/08/07	24	32.12	3	33.55	34.15	21	5,340	0.39%
2024/08/06	355	31.88	5	31.00	31.85	350	5,316	6.58%	大買/鉅額交易
2024/08/05	2	34.10	4	33.84	33.70	-2	5,221	-0.04%
2024/08/02	207	37.66	26	38.00	37.35	181	5,123	3.53%	大買/鉅額交易
2024/08/01	3	38.42	46	37.53	38.40	-43	5,072	-0.85%
2024/07/31	88	35.97	2	36.35	36.35	86	4,924	1.75%
2024/07/30	26	36.62	9	36.00	36.15	17	4,741	0.36%
2024/07/29	45	36.59	50.3	36.67	37.25	-5.3	4,358	-0.12%
2024/07/19	2	33.00	0	0.00	32.80	2	4,390	0.05%
2024/07/17	6	35.32	5	35.43	34.45	1	4,576	0.02%
2024/07/16	0	0.00	0.3	34.05	34.50	-0.3	4,490	-0.01%
2024/07/15	4	33.45	2	33.23	33.40	2	4,482	0.04%
2024/07/12	0	0.00	3	32.93	32.40	-3	4,548	-0.07%
2024/07/11	23	34.34	7	33.72	33.85	16	4,531	0.35%
2024/07/10	14.3	33.41	5	33.62	34.00	9.3	4,523	0.21%
2024/07/09	1	31.65	0	0.00	31.80	1	4,400	0.02%
2024/07/05	0	0.00	1	31.40	31.50	-1	4,379	-0.02%
2024/07/03	0	0.00	0	31.50	31.25	0	4,382	0.00%
2024/07/02	0	0.00	3	31.65	31.50	-3	4,389	-0.07%
2024/07/01	0	0.00	0	31.50	32.15	0	4,376	0.00%
2024/06/26	3	31.10	0	0.00	31.20	3	4,335	0.07%
2024/06/24	15	30.59	0	0.00	30.60	15	4,377	0.34%
2024/06/21	52	30.88	0	0.00	30.35	52	4,389	1.18%
2024/06/20	0	0.00	0.2	30.85	31.15	-0.2	4,349	0.00%
2024/06/19	3	30.90	0	0.00	31.20	3	4,345	0.07%
2024/06/17	2	31.55	0	0.00	31.05	2	4,368	0.05%
2024/06/14	1	32.30	0	0.00	32.30	1	4,339	0.02%
2024/06/13	2	31.70	0	0.00	31.80	2	4,292	0.05%
2024/06/12	2	30.70	2	31.55	31.20	0	4,297	0.00%
2024/06/11	2	32.63	0	0.00	32.05	2	4,245	0.05%
2024/06/07	1	33.55	0	0.00	33.85	1	4,240	0.02%
2024/06/05	1	33.90	0	0.00	33.45	1	4,198	0.02%
2024/06/04	3	34.68	4	34.10	34.25	-1	4,167	-0.02%
2024/06/03	1	34.10	2	33.63	34.05	-1	4,116	-0.02%
2024/05/30	45.1	33.41	0.1	33.35	32.80	45	4,057	1.11%
2024/05/29	1.1	33.07	0	0.00	33.85	1.1	4,023	0.03%
2024/05/28	3	33.00	0	0.00	33.40	3	3,998	0.08%
2024/05/27	90	32.19	6	32.40	32.45	84	3,982	2.11%
2024/05/23	1	31.25	1	31.00	31.15	0	3,946	0.00%
2024/05/22	0	0.00	21	31.64	32.55	-21	3,883	-0.54%
2024/05/21	24.1	32.00	1	31.65	31.90	23.1	3,821	0.60%
2024/05/20	52	34.06	110.1	33.53	34.20	-58.1	3,634	-1.60%	大賣/
2024/05/17	0	0.00	1	31.42	32.55	-1	3,274	-0.03%
2024/05/16	10	30.30	0	0.00	29.60	10	3,166	0.32%
2024/05/14	4	28.83	0	0.00	28.40	4	3,104	0.13%
2024/05/07	0	0.00	1.3	31.20	29.85	-1.3	3,091	-0.04%
2024/05/06	20	32.25	8	31.96	31.90	12	3,025	0.40%
2024/05/03	7	32.29	4	32.09	32.30	3	2,982	0.10%
2024/05/02	0	0.00	4	31.48	32.25	-4	2,933	-0.14%
2024/04/30	3	31.42	3.1	31.07	31.25	-0.1	2,864	0.00%
2024/04/29	10	32.77	8	32.72	32.75	2	2,770	0.07%
2024/04/26	100	30.24	4	30.68	31.20	96	2,600	3.69%
2024/04/25	3	29.95	87	29.76	29.85	-84	2,494	-3.37%
2024/04/24	4	29.21	4	29.59	29.60	0	2,440	0.00%
2024/04/23	5	28.61	6	28.92	29.15	-1	2,325	-0.04%
2024/04/22	1	28.65	0	0.00	27.50	1	2,151	0.05%
2024/04/19	3	27.07	1	27.80	27.40	2	2,089	0.10%
2024/04/18	4	28.43	1	28.50	28.50	3	2,054	0.15%
2024/04/17	11	26.18	2	26.55	26.60	9	2,018	0.45%
2024/04/16	3	25.47	4	26.42	25.85	-1	2,023	-0.05%
2024/04/15	0	0.00	1	27.20	27.20	-1	1,977	-0.05%
2024/04/12	5	27.10	0	0.00	27.15	5	1,986	0.25%
2024/04/11	2	27.38	1	27.40	27.05	1	2,012	0.05%
2024/04/10	12	27.21	0	0.00	27.25	12	2,000	0.60%
2024/04/03	0	0.00	2	26.75	26.80	-2	1,990	-0.10%
2024/04/01	2	27.25	0	0.00	27.10	2	2,028	0.10%
2024/03/28	0.5	27.40	0	0.00	26.80	0.5	2,110	0.02%
2024/03/27	3	27.80	0	0.00	27.85	3	2,089	0.14%
2024/03/25	0	0.00	0.1	27.40	27.40	-0.1	2,138	0.00%
2024/03/22	0	26.96	0	0.00	27.15	0	2,173	0.00%
2024/03/21	6	26.50	0	0.00	26.35	6	2,182	0.27%
2024/03/20	5	26.45	0	0.00	26.50	5	2,183	0.23%
2024/03/18	35	27.19	0	0.00	27.35	35	2,161	1.62%
2024/03/15	1	27.40	30	28.05	27.30	-29	2,171	-1.34%
2024/03/14	0	0.00	145	28.33	28.20	-145	2,155	-6.73%	大賣/鉅額交易
2024/03/13	9	27.51	38	27.78	27.90	-29	2,138	-1.36%
2024/03/12	7	29.24	12	28.87	29.20	-5	2,078	-0.24%
2024/03/08	0.5	27.90	0	0.00	27.75	0.5	2,033	0.02%
2024/03/07	0	0.00	5	27.10	27.75	-5	1,995	-0.25%
2024/03/06	50	26.34	0	0.00	27.40	50	1,973	2.53%
2024/03/04	15	26.80	21	27.13	26.60	-6	2,055	-0.29%
2024/03/01	100	27.45	0	0.00	26.65	100	2,143	4.67%
2024/02/29	0	0.00	6	27.45	27.30	-6	2,137	-0.28%
2024/02/16	1	26.50	5	26.25	26.40	-4	2,390	-0.17%
2024/02/15	7	26.70	20	26.74	26.75	-13	2,363	-0.55%
2024/02/02	21	26.00	6	26.05	25.95	15	2,323	0.65%
2024/02/01	2	27.10	1.2	27.01	27.20	0.8	2,252	0.04%
2024/01/30	0	0.00	0	25.65	25.60	0	2,170	0.00%
2024/01/26	0	0.00	5	24.80	24.80	-5	2,111	-0.24%
2024/01/25	0	0.00	30	24.57	24.45	-30	2,105	-1.42%
2024/01/24	0	0.00	2	24.45	24.45	-2	2,111	-0.09%
2024/01/19	0.1	23.70	0	0.00	23.65	0.1	2,124	0.00%
2024/01/18	0.1	23.60	0	0.00	23.55	0.1	2,122	0.00%
2024/01/16	7	24.30	0	0.00	24.20	7	2,127	0.33%
2024/01/15	0	0.00	5	24.61	24.65	-5	2,117	-0.24%
2024/01/12	0.1	24.00	0	0.00	23.85	0.1	2,111	0.00%
2024/01/11	11	24.81	1	24.55	24.35	10	2,085	0.48%
2024/01/10	26	24.14	4	24.55	24.15	22	2,029	1.08%
2024/01/09	0.1	24.60	0	0.00	24.80	0.1	2,025	0.00%
2024/01/04	4	25.03	0	0.00	25.00	4	1,984	0.20%
2024/01/03	1	24.85	0	0.00	24.65	1	2,045	0.05%
2023/12/29	0	0.00	4	24.80	24.70	-4	2,449	-0.16%
2023/12/28	0	0.00	0.1	24.85	24.70	-0.1	2,493	0.00%
2023/12/27	0.1	24.85	14	25.04	25.00	-13.9	2,544	-0.55%
2023/12/26	29	25.09	37	25.30	25.20	-8	2,558	-0.31%
2023/12/25	0	0.00	1	24.75	24.75	-1	2,523	-0.04%
2023/12/20	2.2	23.76	8	24.33	23.55	-5.8	2,510	-0.23%
2023/12/18	2	24.40	3	24.37	24.10	-1	2,394	-0.04%
2023/12/15	8	24.01	7	23.84	23.80	1	2,376	0.04%
2023/12/12	0.1	23.25	0	0.00	23.40	0.1	2,314	0.00%
2023/12/07	3	22.65	3	22.90	22.40	0	2,300	0.00%
2023/12/05	1	23.00	0.1	23.05	23.15	0.9	2,274	0.04%
2023/12/01	0	0.00	1	23.25	23.30	-1	2,251	-0.04%
2023/11/30	3	23.23	0	0.00	23.60	3	2,243	0.13%
2023/11/29	15	23.87	10	24.65	23.45	5	2,246	0.22%
2023/11/28	28	24.88	31	24.50	25.05	-3	2,119	-0.14%
2023/11/27	5	23.26	0	0.00	23.30	5	2,011	0.25%
2023/11/24	10	23.13	1	23.10	22.90	9	1,981	0.45%
2023/11/22	57	23.58	17	23.30	22.95	40	1,846	2.17%
2023/11/21	8	21.43	1	21.50	21.60	7	1,672	0.42%
2023/11/16	0	0.00	1	20.60	20.70	-1	1,632	-0.06%
2023/11/15	0	0.00	1	19.60	19.65	-1	1,616	-0.06%
2023/11/09	85	19.62	2	19.55	19.60	83	1,740	4.77%
2023/11/07	1	19.25	0	0.00	19.35	1	1,750	0.06%
2023/11/03	0	0.00	15	19.40	19.45	-15	1,788	-0.84%
2023/11/02	0	0.00	5	19.45	19.40	-5	1,791	-0.28%
2023/10/31	1	19.30	0	0.00	19.20	1	1,831	0.05%
2023/10/30	1	19.45	20	19.63	19.70	-19	1,837	-1.03%
2023/10/27	0	0.00	17	19.57	19.45	-17	1,839	-0.92%
2023/10/26	1	19.30	0	0.00	19.35	1	1,847	0.05%
2023/10/23	0	0.00	10	19.85	19.60	-10	1,840	-0.54%
2023/10/20	2	19.40	10	19.33	19.60	-8	1,841	-0.43%
2023/10/19	2	19.75	10	19.75	19.75	-8	1,836	-0.44%
2023/10/18	0	0.00	7	19.79	19.80	-7	1,837	-0.38%
2023/10/17	5	19.98	0	0.00	19.80	5	1,832	0.27%
2023/10/16	0	0.00	16	20.22	20.30	-16	1,824	-0.88%
2023/10/13	4	20.63	0	0.00	20.45	4	1,847	0.22%
2023/10/11	5	20.00	38	19.70	19.75	-33	1,811	-1.82%
2023/10/06	19	21.53	52.2	22.25	20.10	-33.1	1,756	-1.89%
2023/10/05	54	21.64	16	21.59	22.30	38	1,462	2.60%
2023/10/04	0	0.00	1	20.30	20.30	-1	1,334	-0.07%
2023/10/03	5	20.05	10	20.21	19.85	-5	1,287	-0.39%
2023/10/02	10	19.40	0	0.00	19.75	10	1,228	0.81%
2023/09/27	10	19.04	0	0.00	19.35	10	1,169	0.86%
2023/09/26	1	18.65	5	18.60	18.70	-4	1,117	-0.36%
2023/09/20	5	18.30	0	0.00	18.35	5	1,160	0.43%
2023/09/18	2	18.40	0	0.00	18.50	2	1,193	0.17%
2023/09/08	5	18.18	0	0.00	18.15	5	1,255	0.40%
2023/09/07	2	18.40	0	0.00	18.35	2	1,285	0.16%
2023/09/06	5	18.33	0	0.00	18.35	5	1,394	0.36%
2023/09/04	10	17.90	0	0.00	18.35	10	1,459	0.68%
2023/09/01	20	18.59	0	0.00	18.45	20	1,502	1.33%
2023/08/31	20	18.80	0	0.00	18.80	20	1,533	1.30%
2023/08/29	2	18.50	0	0.00	18.50	2	1,638	0.12%
2023/08/28	1	18.50	0	0.00	18.25	1	1,666	0.06%
2023/08/22	2	18.70	1	18.55	18.55	1	1,948	0.05%
2023/08/21	0	0.00	2	19.20	19.30	-2	2,037	-0.10%
2023/08/17	1	19.00	0	0.00	19.20	1	2,828	0.04%
2023/08/16	0	0.00	9	18.97	19.20	-9	3,178	-0.28%
2023/08/15	0	0.00	11	18.39	18.35	-11	3,327	-0.33%
2023/08/14	11	17.80	1	18.10	18.10	10	3,341	0.30%
2023/08/10	5	18.15	0	0.00	18.10	5	3,406	0.15%
2023/08/08	35	18.17	1	18.20	18.35	34	3,381	1.01%
2023/08/01	0	0.00	4	18.25	18.20	-4	3,344	-0.12%
2023/07/28	0	0.00	1	18.10	17.85	-1	3,363	-0.03%
2023/07/24	5	17.10	0	0.00	17.05	5	3,379	0.15%
2023/07/21	0	0.00	1	17.40	17.30	-1	3,375	-0.03%
2023/07/20	0	0.00	1	17.55	17.45	-1	3,395	-0.03%
2023/07/18	8	17.09	0	0.00	17.05	8	3,415	0.23%
2023/07/13	5	17.52	0	0.00	17.40	5	3,399	0.15%
2023/07/11	2	17.70	0	0.00	17.65	2	3,445	0.06%
2023/07/07	5	17.59	0	0.00	17.70	5	3,514	0.14%
2023/07/06	47	18.02	0	0.00	17.90	47	3,526	1.33%
2023/07/05	10	18.15	0	0.00	18.10	10	3,542	0.28%
2023/07/04	26	18.19	0	0.00	18.15	26	3,575	0.73%
2023/07/03	0	0.00	2	18.30	18.30	-2	3,626	-0.06%
2023/06/30	4	17.90	0	0.00	17.85	4	3,632	0.11%
2023/06/29	2	17.75	0	0.00	18.00	2	3,628	0.06%
2023/06/28	0	0.00	3	18.00	18.00	-3	3,624	-0.08%
2023/06/27	4	18.08	0	0.00	17.95	4	3,641	0.11%
2023/06/19	2	18.10	2	18.20	18.20	0	3,642	0.00%
2023/06/16	2	18.15	89	18.35	18.15	-87	3,669	-2.37%
2023/06/13	0	0.00	51	18.34	18.25	-51	3,690	-1.38%
2023/06/12	8	18.28	0	0.00	18.15	8	3,681	0.22%
2023/06/09	0	18.60	0	0.00	18.80	0	3,576	0.00%
2023/06/05	0	0.00	3	18.25	18.35	-3	3,440	-0.09%
2023/06/02	140	17.98	3	17.95	18.20	137	3,411	4.02%	大買/鉅額交易
2023/05/29	6	17.58	0	0.00	17.75	6	3,320	0.18%
2023/05/26	3	17.37	0	0.00	17.30	3	3,227	0.09%
2023/05/25	5	17.72	2	17.70	17.60	3	3,120	0.10%
2023/05/24	2.1	17.91	1	18.05	18.00	1.1	3,007	0.03%
2023/05/23	14	19.45	7	19.11	18.70	7	2,717	0.26%
2023/05/22	8	19.85	2	19.78	20.05	6	2,161	0.28%
2023/05/19	13	18.16	10	18.25	18.25	3	1,784	0.17%
2023/05/17	0	0.00	1.2	16.45	16.55	-1.2	1,544	-0.08%
2023/05/12	2	16.05	0	0.00	16.10	2	1,427	0.14%
2023/05/11	7	15.79	0	0.00	15.85	7	1,418	0.49%
2023/05/09	3	15.78	0	0.00	16.00	3	1,396	0.21%
2023/05/08	5	15.95	1	16.05	16.05	4	1,379	0.29%
2023/05/05	85	16.06	0	0.00	16.05	85	1,373	6.19%
2023/05/02	0	0.00	1	16.20	16.35	-1	1,314	-0.08%
2023/04/25	2	15.68	0	0.00	15.70	2	1,286	0.16%
2023/04/19	5	16.21	0	0.00	16.25	5	1,212	0.41%
2023/04/17	4	16.03	0	0.00	16.10	4	1,188	0.34%
2023/04/14	2	16.45	5	16.50	16.40	-3	1,145	-0.26%
2023/04/13	4	16.65	5	16.45	16.45	-1	1,114	-0.09%
2023/04/12	1	16.80	0.5	16.85	16.90	0.5	1,055	0.04%
2023/04/10	16	16.65	0	0.00	16.90	16	997	1.60%
2023/04/07	0	0.00	1.1	16.53	16.65	-1.1	965	-0.11%
2023/04/06	12	15.63	0	0.00	16.40	12	922	1.30%
2023/03/31	2	15.45	2	15.35	15.45	0	855	0.00%
2023/03/29	0	0.00	120	15.05	15.00	-120	816	-14.70%	大賣/鉅額交易
2023/03/28	6	15.13	40	14.90	15.00	-34	812	-4.19%
2023/03/27	0	0.00	1	15.25	15.20	-1	793	-0.13%
2023/03/24	0	0.00	1	15.00	14.95	-1	779	-0.13%
2023/03/23	5	14.80	0	0.00	14.80	5	779	0.64%
2023/03/22	5	14.90	21	14.76	14.90	-16	767	-2.09%
2023/03/21	51	15.18	1.1	14.89	15.10	49.9	740	6.73%
2023/03/20	60	14.73	3	14.80	14.85	57	705	8.09%
2023/03/17	61	14.78	51	14.74	14.75	10	707	1.41%
2023/03/16	2	14.15	0	0.00	14.15	2	668	0.30%
2023/03/15	10	14.25	5	14.35	14.35	5	653	0.76%
2023/03/13	6	13.98	0	0.00	14.10	6	686	0.87%
2023/03/08	1	14.30	76	14.28	14.40	-75	679	-11.04%
2023/03/07	0	0.00	75	14.27	14.35	-75	682	-11.00%
2023/03/06	2	14.13	92	14.27	14.20	-90	691	-13.01%
2023/03/03	57	14.05	0	0.00	13.95	57	680	8.38%
2023/03/02	83	13.85	0	0.00	13.90	83	650	12.76%
2023/02/23	0	0.00	12.9	13.30	13.30	-12.9	602	-2.14%
2023/02/21	75	13.20	0	0.00	13.30	75	604	12.40%
2023/02/07	10	13.15	0	0.00	13.05	10	598	1.67%
2023/02/06	0	0.00	1	13.15	13.05	-1	594	-0.17%
2023/01/06	12	13.40	0	0.00	13.35	12	578	2.08%
2022/12/26	0	0.00	4	13.10	13.15	-4	588	-0.68%
2022/12/21	7	13.06	0	0.00	13.00	7	599	1.17%
2022/12/16	1	13.30	0	0.00	13.40	1	592	0.17%
2022/12/15	2	13.40	0	0.00	13.30	2	588	0.34%
2022/12/13	13	13.82	0	0.00	13.70	13	584	2.23%
2022/12/09	150	13.84	0	0.00	13.70	150	575	26.08%	大買/鉅額交易
2022/12/08	0	0.00	5	13.90	13.95	-5	561	-0.89%
2022/12/07	0	0.00	11	13.68	13.55	-11	549	-2.00%
2022/12/05	3	14.10	1	13.75	13.75	2	540	0.37%
2022/12/02	0	0.00	5.1	13.45	13.40	-5.1	493	-1.03%
2022/12/01	0	0.00	0.1	13.15	13.10	-0.1	472	-0.02%
2022/11/30	0	0.00	15.3	13.13	13.15	-15.3	464	-3.29%
2022/11/29	1	13.15	0	0.00	13.10	1	453	0.22%
2022/11/28	5	12.80	8	13.01	13.10	-3	437	-0.69%
2022/11/25	334	12.64	35	12.37	12.70	299	408	73.28%	大買/鉅額交易
2022/11/23	0	0.00	262	12.30	12.30	-262	380	-68.87%	大賣/鉅額交易
2022/11/15	0	0.00	1	12.20	12.25	-1	406	-0.25%
2022/11/14	2	12.30	0	0.00	12.30	2	407	0.49%
2022/11/11	0	0.00	1	12.35	12.30	-1	406	-0.25%
2022/11/09	0	0.00	120	12.38	12.35	-120	420	-28.52%	大賣/鉅額交易
2022/11/08	0	0.00	14	12.35	12.20	-14	416	-3.36%
2022/11/07	0	0.00	115	12.32	12.35	-115	415	-27.67%	大賣/鉅額交易
2022/11/04	2	12.40	0	0.00	12.35	2	420	0.48%
2022/11/01	0	0.00	30	12.20	12.25	-30	448	-6.68%
2022/10/28	5	12.10	0	0.00	12.05	5	450	1.11%
2022/10/26	0	0.00	10	12.20	12.15	-10	448	-2.23%
2022/10/21	1	12.05	0	0.00	12.05	1	441	0.23%
2022/10/20	2	12.10	0	0.00	12.10	2	440	0.45%
2022/10/17	20	12.18	0	0.00	12.25	20	431	4.63%
2022/10/14	10	12.33	0	0.00	12.35	10	429	2.33%
2022/10/13	15	12.13	0	0.00	12.10	15	430	3.48%
2022/10/11	1	12.20	5	12.20	12.25	-4	424	-0.94%
2022/10/06	15.1	12.30	0	0.00	12.30	15.1	419	3.60%
2022/10/05	3	12.45	2	12.30	12.30	1	429	0.23%
2022/10/03	5	12.45	1	12.55	12.45	4	436	0.92%
2022/09/29	2	12.40	0	0.00	12.40	2	435	0.46%
2022/09/27	3	12.65	0	0.00	12.70	3	437	0.69%
2022/09/16	2	12.90	0	0.00	12.90	2	452	0.44%
2022/09/14	23	12.80	0	0.00	12.80	23	461	4.98%
2022/09/12	50	12.62	0	0.00	12.60	50	462	10.81%
2022/09/01	5	12.20	0	0.00	12.15	5	577	0.87%
2022/08/26	0	0.00	2	13.15	13.10	-2	579	-0.34%
2022/08/25	0	0.00	2	13.05	13.00	-2	557	-0.36%
2022/08/24	0	0.00	1	12.95	12.95	-1	555	-0.18%
2022/08/16	0	0.00	1	12.90	12.95	-1	572	-0.17%
2022/08/15	1	12.65	0	0.00	12.65	1	575	0.17%
2022/08/09	3	12.15	5	12.13	12.50	-2	596	-0.34%
2022/08/05	0	0.00	3	11.62	11.70	-3	636	-0.47%
2022/08/04	1	11.35	1	11.45	11.45	0	698	0.00%
2022/08/01	0	0.00	1	11.65	11.65	-1	764	-0.13%
2022/07/29	0	0.00	1	11.55	11.55	-1	796	-0.13%
2022/07/26	1	11.30	0	0.00	11.40	1	837	0.12%
2022/07/25	0	0.00	5	11.50	11.50	-5	843	-0.59%
2022/07/19	0	0.00	1	11.50	11.50	-1	924	-0.11%
2022/07/15	1	11.25	0	0.00	11.25	1	972	0.10%
2022/07/14	0.2	11.50	11	11.40	11.45	-10.8	1,106	-0.98%
2022/07/13	0	0.00	2	11.25	11.30	-2	1,132	-0.18%
2022/07/12	2.1	10.90	1	10.85	10.85	1.1	1,148	0.10%
2022/07/11	13	11.28	0	0.00	11.20	13	1,204	1.08%
2022/07/08	1	11.45	3	11.63	11.45	-2	1,829	-0.11%
2022/07/07	0	0.00	3	11.32	11.40	-3	1,830	-0.16%
2022/07/06	8	11.31	0	0.00	11.20	8	1,833	0.44%
2022/06/30	0.1	12.05	0.1	11.90	12.00	0	1,886	0.00%
2022/06/17	1	12.65	0	0.00	12.60	1	1,945	0.05%
2022/06/13	3	12.92	0	0.00	12.95	3	1,960	0.15%
2022/06/10	0.1	13.10	0	0.00	13.15	0.1	1,961	0.00%
2022/06/02	0	0.00	1	13.10	13.10	-1	1,928	-0.05%
2022/06/01	0	0.00	5	13.10	13.05	-5	1,962	-0.25%
2022/05/24	0	0.00	2	13.10	13.00	-2	2,089	-0.10%
2022/05/23	0	0.00	15	13.10	13.15	-15	2,108	-0.71%
2022/05/18	30	12.80	0	0.00	12.80	30	2,191	1.37%
2022/05/13	4	12.60	0	0.00	12.80	4	2,335	0.17%
2022/05/12	10	13.05	0	0.00	12.80	10	2,318	0.43%
2022/05/06	1	13.95	10	13.95	13.95	-9	2,386	-0.38%
2022/05/05	0	0.00	7	13.72	13.85	-7	2,377	-0.29%
2022/04/28	0	0.00	27.1	13.90	13.75	-27.1	2,421	-1.12%
2022/04/27	0	0.00	1	13.60	13.80	-1	2,437	-0.04%
2022/04/25	1	13.40	0	0.00	13.45	1	2,454	0.04%
2022/04/22	0	0.00	2	14.05	13.90	-2	2,443	-0.08%
2022/04/21	0	0.00	3	13.95	14.00	-3	2,464	-0.12%
2022/04/20	5	13.95	5.2	13.91	13.90	-0.2	2,447	-0.01%
2022/04/18	0	0.00	1	13.40	13.40	-1	2,364	-0.04%
2022/04/15	0	0.00	1	13.30	13.30	-1	2,361	-0.04%
2022/04/14	32	14.15	29.2	13.94	13.50	2.8	2,352	0.12%
2022/04/07	10	13.78	0.1	13.90	13.50	9.9	1,995	0.50%
2022/04/06	0	0.00	10.1	13.90	14.00	-10.1	2,079	-0.49%
2022/04/01	0	0.00	1	13.75	13.75	-1	2,536	-0.04%
2022/03/30	0.1	13.73	0	0.00	13.65	0.1	3,665	0.00%
2022/03/25	0	0.00	0.5	13.75	13.70	-0.5	3,704	-0.01%
2022/03/24	2	13.65	0	0.00	13.70	2	3,726	0.05%
2022/03/07	2	13.30	0	0.00	13.25	2	5,648	0.04%
2022/02/24	0	0.00	4	13.60	13.35	-4	5,612	-0.07%
2022/02/23	5	13.85	3	13.85	13.80	2	5,578	0.04%
2022/02/22	2	13.65	1	13.70	13.80	1	5,575	0.02%
2022/02/18	1	13.70	0	13.75	13.80	1	5,541	0.02%
2022/02/17	11	13.74	8	13.69	13.60	3	5,508	0.05%
2022/02/16	6	13.62	0	0.00	13.75	6	5,440	0.11%
2022/02/15	5	13.50	0	0.00	13.45	5	5,392	0.09%
2022/02/14	6	13.26	6	13.29	13.30	0	5,371	0.00%
2022/02/11	15	13.45	1	13.45	13.40	14	5,399	0.26%
2022/02/09	2	13.50	2.3	13.51	13.50	-0.3	5,374	-0.01%
2022/02/08	10	12.95	0	0.00	13.40	10	5,349	0.19%
2022/02/07	6	12.52	2	12.68	12.85	4	5,319	0.08%
2022/01/26	0.2	12.30	0	0.00	12.35	0.2	5,311	0.00%
2022/01/25	5	12.35	1	12.35	12.15	4	5,319	0.08%
2022/01/24	0	0.00	7	12.10	12.45	-7	5,379	-0.13%
2022/01/21	6	12.58	0	0.00	12.40	6	5,374	0.11%
2022/01/20	3	12.75	3	12.70	12.65	0	5,365	0.00%
2022/01/18	2	12.60	6	12.66	12.60	-4	5,362	-0.07%
2022/01/17	9	12.31	1	12.15	12.35	8	5,334	0.15%
2022/01/14	1	11.95	5	12.00	11.95	-4	5,333	-0.08%
2022/01/13	0	0.00	0.1	12.35	12.25	-0.1	5,345	0.00%
2022/01/11	4.2	12.51	1	12.60	12.35	3.2	5,348	0.06%
2022/01/10	10.1	12.95	5	12.80	12.80	5.1	5,319	0.10%
2022/01/07	1.2	13.02	1	12.95	12.75	0.2	5,319	0.00%
2022/01/05	0	0.00	20	13.15	13.10	-20	5,345	-0.37%
2022/01/03	1	13.40	0	0.00	13.40	1	5,325	0.02%
2021/12/30	30	13.60	1.9	13.62	13.60	28.1	5,316	0.53%
2021/12/29	1.1	13.99	2	13.83	13.90	-0.9	5,248	-0.02%
2021/12/28	8.9	14.01	84	14.46	13.90	-75.1	5,230	-1.44%
2021/12/27	119	14.12	34.9	13.96	14.50	84.1	4,821	1.74%	大買/
2021/12/24	1	13.40	12	13.38	13.20	-11	3,754	-0.29%
2021/12/23	1	13.05	0	0.00	13.30	1	3,794	0.03%
2021/12/21	1	13.05	8	13.04	13.10	-7	3,868	-0.18%
2021/12/17	12	13.16	3	13.13	13.00	9	4,037	0.22%
2021/12/16	12.1	13.53	1	13.20	13.20	11.1	4,003	0.28%
2021/12/15	236	13.67	1	13.65	13.50	235	3,955	5.94%	大買/鉅額交易
2021/12/14	2	13.65	20	13.50	13.50	-18	3,896	-0.46%
2021/12/13	329	13.74	5	13.95	13.90	324	3,823	8.47%	大買/鉅額交易
2021/12/10	1	13.45	13.1	13.44	13.50	-12.1	3,625	-0.33%
2021/12/09	217	13.34	8	13.31	13.15	209	3,620	5.77%	大買/鉅額交易
2021/12/08	6	13.12	14	13.18	13.30	-8	3,532	-0.23%
2021/12/07	163	13.51	143	13.15	13.00	20	3,342	0.60%	大買/大賣/
2021/12/06	1	12.15	10	12.10	12.50	-9	2,542	-0.35%
2021/12/03	0	0.00	1	11.45	11.40	-1	2,355	-0.04%
2021/12/02	1	11.25	0	0.00	11.25	1	2,360	0.04%
2021/12/01	1	11.25	1	11.45	11.35	0	2,361	0.00%
2021/11/30	2	11.28	1	11.50	11.25	1	2,390	0.04%
2021/11/29	1	11.15	1	11.30	11.35	0	2,435	0.00%
2021/11/26	8	11.42	7	11.50	11.45	1	2,464	0.04%
2021/11/25	1	11.60	1	11.75	11.70	0	2,452	0.00%
2021/11/24	4	11.70	1	11.70	11.65	3	2,499	0.12%
2021/11/23	2	11.58	0	0.00	11.55	2	2,499	0.08%
2021/11/22	1	11.80	0	0.00	11.80	1	2,569	0.04%
2021/11/18	2	11.80	3	11.80	11.80	-1	2,698	-0.04%
2021/11/17	10	11.60	1	11.60	11.60	9	2,698	0.33%
2021/11/16	1	11.50	0	0.00	11.55	1	2,742	0.04%
2021/11/12	3	11.75	0	0.00	11.75	3	2,848	0.11%
2021/11/10	6.1	11.98	3.5	11.91	11.90	2.6	3,065	0.08%
2021/11/09	0	0.00	2	11.38	11.40	-2	3,022	-0.07%
2021/11/08	5	11.39	2	11.45	11.30	3	3,026	0.10%
2021/11/05	1	11.80	0	0.00	11.80	1	3,055	0.03%
2021/11/02	1	11.95	0	0.00	11.80	1	3,042	0.03%
2021/11/01	1	11.75	4	11.84	11.90	-3	3,026	-0.10%
2021/10/29	1	11.55	0	0.00	11.60	1	2,961	0.03%
2021/10/28	0.1	11.75	1.1	11.84	11.75	-1	2,945	-0.03%
2021/10/27	1	11.80	0	0.00	11.75	1	2,930	0.03%
2021/10/26	0	0.00	1.1	11.60	11.60	-1.1	2,936	-0.04%
2021/10/25	0	0.00	1	11.50	11.45	-1	2,928	-0.03%
2021/10/22	1.1	11.25	0	0.00	11.30	1.1	2,953	0.04%
2021/10/21	12	11.40	14	11.44	11.45	-2	3,072	-0.07%
2021/10/18	0	0.00	1	11.30	11.30	-1	3,310	-0.03%
2021/10/15	0	0.00	1	11.25	11.15	-1	3,365	-0.03%
2021/10/14	3	11.08	0	0.00	11.10	3	3,361	0.09%
2021/10/13	4	11.33	6	11.31	11.30	-2	3,330	-0.06%
2021/10/12	1	11.95	0	0.00	11.85	1	3,271	0.03%
2021/10/07	0	0.00	1	12.45	12.45	-1	3,218	-0.03%
2021/10/06	0	0.00	1	12.00	11.85	-1	3,178	-0.03%
2021/10/05	1	12.20	0	0.00	12.10	1	3,152	0.03%
2021/10/04	5	12.20	0	0.00	12.20	5	3,049	0.16%
2021/10/01	12	11.88	300	12.03	11.80	-288	2,977	-9.67%	大賣/鉅額交易
2021/09/30	1	12.70	5	12.60	12.40	-4	2,924	-0.14%
2021/09/29	0	0.00	3	12.28	12.50	-3	2,866	-0.10%
2021/09/28	12	12.25	5	12.35	12.50	7	2,822	0.25%
2021/09/27	3.1	12.30	2	12.20	12.30	1.1	2,772	0.04%
2021/09/24	0	0.00	1	11.70	11.75	-1	2,603	-0.04%
2021/09/23	0	0.00	1	11.25	11.30	-1	2,557	-0.04%
2021/09/22	1	11.05	1	11.30	11.20	0	2,549	0.00%
2021/09/16	1	11.50	5	11.55	11.45	-4	2,523	-0.16%
2021/09/15	5	11.60	0	0.00	11.65	5	2,498	0.20%
2021/09/14	11	11.85	9	11.89	12.00	2	2,439	0.08%
2021/09/13	300.2	11.67	2	11.70	11.80	298.2	2,356	12.65%	大買/鉅額交易
2021/09/10	1	11.40	23	11.31	11.40	-22	2,267	-0.97%
2021/09/09	1	11.25	2	11.20	11.25	-1	2,262	-0.04%
2021/09/08	3	11.02	0	0.00	11.00	3	2,257	0.13%
2021/09/07	2	11.20	1	11.25	11.25	1	2,242	0.04%
2021/09/06	4	11.48	0	0.00	11.40	4	2,234	0.18%
2021/09/03	0	0.00	200	11.46	11.60	-200	2,219	-9.01%	大賣/鉅額交易
2021/09/02	206	11.82	5	11.40	11.35	201	2,186	9.19%	大買/鉅額交易
2021/08/31	2	11.35	0	0.00	11.50	2	2,097	0.10%
2021/08/30	8	11.50	9.1	11.50	11.50	-1.1	2,091	-0.05%
2021/08/26	1	11.15	0	0.00	11.25	1	2,042	0.05%
2021/08/25	0.1	11.20	1	11.15	11.15	-0.9	1,951	-0.05%
2021/08/24	1	11.35	0	0.00	11.20	1	1,945	0.05%
2021/08/20	1	10.85	0	0.00	10.80	1	1,804	0.06%
2021/08/19	0	0.00	1	11.30	11.35	-1	1,750	-0.06%
2021/08/17	9	11.22	41	11.32	11.15	-32	1,620	-1.97%
2021/08/16	40	11.70	11	11.30	11.70	29	1,535	1.89%
2021/08/13	1	10.95	0	0.00	10.95	1	1,403	0.07%
2021/08/12	0	11.00	0	0.00	11.05	0	1,395	0.00%
2021/08/11	1	11.45	3	11.05	11.05	-2	1,390	-0.14%
2021/08/09	5	10.73	0	0.00	10.85	5	1,367	0.37%
2021/08/06	2	10.95	0	0.00	10.95	2	1,343	0.15%
2021/08/05	0	0.00	4	11.00	11.00	-4	1,366	-0.29%
2021/07/30	10	10.95	0	0.00	10.95	10	1,463	0.68%
2021/07/29	3	10.70	2	10.70	10.75	1	1,459	0.07%
2021/07/28	7	10.36	4	10.53	10.50	3	1,469	0.20%
2021/07/27	2	10.88	5	10.95	10.75	-3	1,474	-0.20%
2021/07/26	12	11.63	0	0.00	11.35	12	1,380	0.87%
2021/07/23	0	0.00	3.1	10.89	11.40	-3.1	1,395	-0.22%
2021/07/22	1	10.40	2	10.65	10.40	-1	1,330	-0.08%
2021/07/21	4	10.43	2	10.48	10.35	2	1,406	0.14%
2021/07/20	2	10.13	3	10.28	10.35	-1	1,355	-0.07%
2021/07/19	0	0.00	1	10.20	10.20	-1	1,407	-0.07%
2021/07/16	1	10.05	0	0.00	10.05	1	1,680	0.06%
2021/07/15	0	0.00	7	10.02	10.10	-7	1,980	-0.35%
2021/07/14	1	9.75	2	9.89	9.85	-1	2,112	-0.05%
2021/07/13	1	9.85	1	9.97	9.85	0	2,151	0.00%
2021/07/12	1	9.99	0	0.00	9.98	1	2,172	0.05%
2021/07/09	1	9.97	0	0.00	10.00	1	2,181	0.05%
2021/07/08	0.1	9.98	5	10.00	10.00	-4.9	2,196	-0.22%
2021/07/07	0	0.00	1	9.98	9.98	-1	2,219	-0.05%
2021/07/06	0	0.00	5	9.99	9.99	-5	2,252	-0.22%
2021/06/25	1	10.05	0	0.00	9.99	1	2,345	0.04%
2021/06/21	2	9.76	2	9.95	9.78	0	2,425	0.00%
2021/06/16	2	9.86	0	0.00	9.80	2	2,449	0.08%
2021/06/15	0	0.00	3	9.85	9.85	-3	2,486	-0.12%
2021/06/03	3	10.30	0	0.00	10.35	3	2,488	0.12%
2021/06/02	0	0.00	6	10.28	10.20	-6	2,501	-0.24%
2021/05/31	1	10.25	0	0.00	10.25	1	2,513	0.04%
2021/05/25	2	10.30	0	0.00	10.15	2	2,563	0.08%
2021/05/18	0	0.00	5	9.59	9.89	-5	2,588	-0.19%
2021/05/17	6	9.31	2	9.39	9.20	4	2,584	0.15%
2021/05/14	1	9.97	0	0.00	9.97	1	2,552	0.04%
2021/05/13	0	0.00	4	10.23	10.10	-4	2,610	-0.15%
2021/05/11	2	11.30	0	0.00	11.10	2	2,544	0.08%
2021/05/06	0	0.00	2	11.30	11.25	-2	2,495	-0.08%
2021/05/05	0	0.00	2	11.50	11.35	-2	2,480	-0.08%
2021/05/04	0	0.00	3	10.90	11.00	-3	2,460	-0.12%
2021/05/03	0	0.00	11	11.55	11.55	-11	2,423	-0.45%
2021/04/29	2	12.18	2	11.90	11.90	0	2,391	0.00%
2021/04/28	6	11.76	6	11.93	11.95	0	2,214	0.00%
2021/04/27	13	11.78	3	11.80	11.80	10	2,167	0.46%
2021/04/26	2	11.70	8	11.79	11.70	-6	2,085	-0.29%
2021/04/23	4	11.81	4	11.99	11.85	0	2,081	0.00%
2021/04/22	19	12.22	20	12.22	11.70	-1	2,048	-0.05%
2021/04/21	18.1	11.85	57	12.52	11.80	-38.9	1,783	-2.18%
2021/04/20	41	12.09	0	0.00	12.25	41	1,492	2.75%
2021/04/19	3	11.15	3	11.07	11.15	0	1,384	0.00%
2021/04/16	0	0.00	5	10.88	10.95	-5	1,346	-0.37%
2021/04/15	0	0.00	4	10.63	10.65	-4	1,335	-0.30%
2021/04/14	3	10.30	2	10.33	10.30	1	1,347	0.07%
2021/04/13	7	10.56	2	10.70	10.40	5	1,370	0.36%
2021/04/12	17	10.62	9	10.64	10.60	8	1,362	0.59%
2021/04/09	2	10.85	10	11.06	10.90	-8	1,359	-0.59%
2021/04/08	12	10.80	3	10.92	10.95	9	1,405	0.64%
2021/04/07	0	0.00	1	10.95	10.75	-1	1,828	-0.05%
2021/04/01	1	10.65	0	0.00	10.70	1	1,863	0.05%
2021/03/31	5	10.80	50	10.75	10.75	-45	2,168	-2.08%
2021/03/30	0	0.00	1	10.90	10.85	-1	2,175	-0.05%
2021/03/29	0	0.00	7	10.81	10.85	-7	2,181	-0.32%
2021/03/25	0	0.00	3.5	10.66	10.55	-3.5	2,229	-0.16%
2021/03/24	4	10.51	0.2	10.55	10.50	3.8	2,246	0.17%
2021/03/23	0	0.00	0.1	10.75	10.50	-0.1	2,282	0.00%
2021/03/22	1	10.60	0	0.00	10.75	1	2,331	0.04%
2021/03/19	55	10.63	0.3	10.60	10.60	54.7	2,524	2.17%
2021/03/18	1	10.70	31	10.50	10.65	-30	2,527	-1.19%
2021/03/17	0	0.00	3	10.55	10.45	-3	2,508	-0.12%
2021/03/16	12	10.38	0	0.00	10.45	12	2,559	0.47%
2021/03/11	0	0.00	1	10.35	10.30	-1	2,619	-0.04%
2021/03/10	3	10.35	1	10.35	10.30	2	2,660	0.08%
2021/03/08	16	10.53	0	0.00	10.50	16	2,906	0.55%
2021/03/05	10	10.35	1.1	10.40	10.35	8.9	2,922	0.30%
2021/03/04	0	0.00	3	10.25	10.30	-3	2,969	-0.10%
2021/03/03	1	10.05	1	10.20	10.15	0	3,048	0.00%
2021/03/02	2	10.08	1	10.20	10.05	1	3,124	0.03%
2021/02/26	4	10.09	2	10.10	10.10	2	3,278	0.06%
2021/02/25	2	10.28	3	10.30	10.25	-1	3,281	-0.03%
2021/02/24	1	10.15	0	0.00	10.05	1	3,249	0.03%
2021/02/23	2	10.08	1	10.15	10.10	1	3,264	0.03%
2021/02/22	2	10.05	0	0.00	10.05	2	3,284	0.06%
2021/02/05	2	10.03	2	9.99	9.99	0	3,335	0.00%
2021/02/04	2	10.05	2	10.25	9.99	0	3,344	0.00%
2021/02/03	0	0.00	5	9.87	10.10	-5	3,262	-0.15%
2021/02/02	0	0.00	7	9.49	9.56	-7	3,253	-0.22%
2021/02/01	4	9.19	1	9.24	9.16	3	3,249	0.09%
2021/01/29	1	9.46	0	0.00	9.35	1	3,254	0.03%
2021/01/28	3	9.44	1	9.46	9.43	2	3,265	0.06%
2021/01/26	4	9.54	1	9.75	9.49	3	3,291	0.09%
2021/01/25	3	9.43	4	9.53	9.64	-1	3,289	-0.03%
2021/01/22	3	9.42	0	0.00	9.44	3	3,294	0.09%
2021/01/21	1	9.53	0	0.00	9.50	1	3,282	0.03%
2021/01/20	1	9.71	0	0.00	9.71	1	3,261	0.03%
2021/01/19	0	0.00	30	10.15	10.05	-30	3,251	-0.92%
2021/01/18	32	10.02	3	9.76	10.05	29	3,259	0.89%
2021/01/15	4	10.03	0	0.00	9.88	4	3,244	0.12%
2021/01/13	1	10.65	0	0.00	10.55	1	3,201	0.03%
2021/01/12	3	10.67	2	10.55	10.50	1	3,191	0.03%
2021/01/06	2	11.20	0	0.00	11.10	2	3,149	0.06%
2021/01/05	0	0.00	3	11.33	11.30	-3	3,112	-0.10%
2021/01/04	4	11.50	0	0.00	11.30	4	3,102	0.13%
2020/12/31	0	0.00	3	11.50	11.50	-3	3,095	-0.10%
2020/12/30	22	12.12	0	0.00	12.05	22	3,035	0.72%
2020/12/28	0	0.00	2	11.45	11.45	-2	2,632	-0.08%
2020/12/25	2	11.50	2	11.43	11.35	0	2,659	0.00%
2020/12/21	0	0.00	30	11.10	11.05	-30	2,464	-1.22%
2020/12/17	1	11.40	1	11.50	11.40	0	2,532	0.00%
2020/12/16	1	11.60	3	11.65	11.55	-2	2,571	-0.08%
2020/12/15	3	11.45	6	11.60	11.65	-3	2,627	-0.11%
2020/12/11	3	11.40	0	0.00	11.20	3	2,452	0.12%
2020/12/09	2	11.05	2	11.10	11.05	0	2,391	0.00%
2020/12/08	1.3	11.02	0	0.00	11.00	1.3	2,378	0.05%
2020/12/07	0.2	11.45	0	0.00	11.45	0.2	2,349	0.01%
2020/12/04	2	11.80	5	12.00	11.75	-3	2,329	-0.13%
2020/12/02	0	0.00	6	12.21	12.30	-6	2,235	-0.27%
2020/12/01	1	11.80	0	0.00	11.70	1	2,042	0.05%
2020/11/30	0	0.00	6	12.25	12.05	-6	2,013	-0.30%
2020/11/27	6	11.93	2	11.75	11.95	4	2,015	0.20%
2020/11/26	5	11.55	5	11.45	11.45	0	1,972	0.00%
2020/11/25	5.3	11.70	2.7	11.72	11.75	2.6	1,912	0.14%
2020/11/23	0	10.90	0	0.00	10.70	0	1,808	0.00%
2020/11/11	3	10.90	0	0.00	10.80	3	1,798	0.17%
2020/11/10	0	0.00	3	10.92	10.95	-3	1,769	-0.17%
2020/11/09	0	0.00	10	10.90	10.80	-10	1,744	-0.57%
2020/11/04	15	10.97	3	10.92	10.75	12	1,720	0.70%
2020/11/02	3	10.05	0	0.00	10.05	3	1,649	0.18%
2020/10/27	1	10.55	1	10.75	10.55	0	1,618	0.00%
2020/10/26	0	0.00	1	10.50	10.70	-1	1,600	-0.06%
2020/10/16	1	10.10	0	0.00	10.05	1	1,586	0.06%
2020/10/07	1	10.40	0	0.00	10.40	1	1,564	0.06%
2020/09/30	0	0.00	1	10.15	10.10	-1	1,532	-0.07%
2020/09/28	1	10.05	2	10.10	10.00	-1	1,563	-0.06%
2020/09/25	2	10.00	0	0.00	10.00	2	1,570	0.13%
2020/09/24	0	0.00	1	10.40	10.30	-1	1,551	-0.06%
2020/09/23	2	10.50	2	11.00	10.50	0	1,587	0.00%
2020/09/22	2	11.00	0	0.00	11.00	2	1,549	0.13%
2020/09/21	2	11.38	1	11.70	11.35	1	1,516	0.07%
2020/09/18	4	11.30	13	11.09	11.35	-9	1,454	-0.62%
2020/09/17	0	0.00	6	10.89	10.80	-6	1,374	-0.44%
2020/09/16	1	10.70	8	10.75	10.90	-7	1,364	-0.51%
2020/09/15	3.9	10.96	1	11.30	11.10	2.9	1,322	0.22%
2020/09/14	13	10.70	6	10.77	10.60	7	1,269	0.55%
2020/09/11	7	10.29	10	10.35	10.15	-3	1,202	-0.25%
2020/09/10	11	10.19	0	0.00	10.20	11	1,162	0.95%
2020/09/09	0	0.00	1	10.10	10.35	-1	1,089	-0.09%
2020/09/07	6	9.91	0	0.00	9.63	6	964	0.62%
2020/09/03	0	0.00	1	9.41	9.40	-1	956	-0.10%
2020/09/01	0	0.00	3	9.07	9.08	-3	988	-0.30%
2020/08/28	1	9.20	0	0.00	9.16	1	1,057	0.09%
2020/08/27	0	0.00	2	9.35	9.28	-2	1,066	-0.19%
2020/08/25	0	0.00	2	9.47	9.43	-2	1,067	-0.19%
2020/08/24	6	9.94	0	0.00	9.50	6	1,065	0.56%
2020/08/21	2	9.50	2	9.33	9.49	0	1,027	0.00%
2020/08/20	0	0.00	1	8.99	8.70	-1	1,001	-0.10%
2020/08/14	0	0.00	0.1	8.45	8.45	-0.1	932	-0.01%
2020/08/12	0	0.00	1	8.61	8.52	-1	945	-0.11%
2020/08/11	0	0.00	1	8.54	8.54	-1	939	-0.11%
2020/07/08	0	0.00	3	8.48	8.53	-3	1,391	-0.22%
2020/07/06	0	0.00	1	8.51	8.49	-1	1,370	-0.07%
2020/07/03	1	8.30	0	0.00	8.35	1	1,376	0.07%
2020/07/02	2	8.39	0	0.00	8.33	2	1,382	0.14%
2020/06/24	0	0.00	2	8.38	8.40	-2	1,346	-0.15%
2020/06/19	0	0.00	1	8.27	8.23	-1	1,360	-0.07%
2020/06/18	1	8.22	1	8.33	8.26	0	1,328	0.00%
2020/06/17	1	8.23	1	8.32	8.26	0	1,328	0.00%
2020/06/16	0	0.00	1	8.18	8.22	-1	1,364	-0.07%
2020/06/15	1	7.96	0	0.00	7.94	1	1,398	0.07%
2020/06/12	9	7.94	0	0.00	7.95	9	1,413	0.64%
2020/06/11	7	8.02	0	0.00	7.94	7	1,442	0.49%
2020/06/10	1	8.32	0	0.00	8.35	1	1,447	0.07%
2020/06/09	5	8.39	1	8.51	8.39	4	1,526	0.26%
2020/06/05	1	8.38	0	0.00	8.33	1	1,576	0.06%
2020/06/04	2	8.47	1	8.42	8.33	1	1,548	0.06%
2020/06/03	0	0.00	1	8.20	8.25	-1	1,561	-0.06%
2020/05/29	11	8.13	0	0.00	8.08	11	1,547	0.71%
2020/05/28	0	0.00	1	8.24	8.20	-1	1,544	-0.06%
2020/05/27	3	8.01	3	8.15	8.15	0	1,536	0.00%
2020/05/25	0	0.00	1	7.77	7.69	-1	1,515	-0.07%
2020/05/22	1	7.64	0	0.00	7.64	1	1,516	0.07%
2020/05/21	0	0.00	1	7.84	7.78	-1	1,510	-0.07%
2020/05/20	1	7.73	0	0.00	7.70	1	1,508	0.07%
2020/05/19	0	0.00	2	7.90	7.85	-2	1,502	-0.13%
2020/05/15	3	7.78	1	7.80	7.67	2	1,490	0.13%
2020/05/14	2	8.06	1	8.37	8.06	1	1,458	0.07%
2020/05/13	1	8.00	1	8.14	8.00	0	1,408	0.00%
2020/05/12	2	7.91	2	8.00	7.99	0	1,313	0.00%
2020/05/11	0	0.00	5	8.07	8.04	-5	1,314	-0.38%
2020/05/07	0	0.00	1	8.08	8.07	-1	1,309	-0.08%
2020/05/06	2	7.99	0	0.00	7.93	2	1,308	0.15%
2020/05/05	0	0.00	1	8.12	8.05	-1	1,291	-0.08%
2020/05/04	9	7.89	143	7.87	7.95	-134	1,285	-10.43%	大賣/鉅額交易
2020/04/29	0	0.00	4	7.99	8.10	-4	1,285	-0.31%
2020/04/28	3	7.82	0	0.00	7.81	3	1,261	0.24%
2020/04/27	2	7.77	4	7.88	7.89	-2	1,284	-0.16%
2020/04/24	7	7.67	6	7.78	7.70	1	1,275	0.08%
2020/04/23	3	7.79	1	7.80	7.77	2	1,259	0.16%
2020/04/22	64	7.87	40	7.87	7.84	24	1,247	1.92%
2020/04/21	38	8.19	2	8.20	8.12	36	1,213	2.97%
2020/04/20	0	0.00	2	7.67	7.85	-2	1,111	-0.18%
2020/04/17	0	0.00	1	7.27	7.14	-1	1,097	-0.09%
2020/04/16	13	7.08	2	7.09	7.13	11	1,086	1.01%
2020/04/15	2	7.05	0	0.00	7.12	2	1,084	0.18%
2020/04/09	10	6.98	0	0.00	6.94	10	1,084	0.92%
2020/04/08	0	0.00	3	6.89	7.01	-3	1,078	-0.28%
2020/04/06	3	6.47	0	0.00	6.55	3	1,052	0.29%
2020/03/26	20	6.45	0	0.00	6.54	20	1,018	1.96%
2020/03/24	21	5.95	1.3	6.01	6.03	19.7	1,002	1.97%
2020/03/20	20	5.54	1	5.47	5.77	19	997	1.90%
2020/03/17	1	6.15	1	6.40	6.14	0	913	0.00%
2020/03/12	0	0.00	2	7.70	7.68	-2	794	-0.25%
2020/03/10	2	8.48	26	8.42	8.53	-24	703	-3.41%
2020/03/03	0	0.00	8	9.23	9.25	-8	645	-1.24%
2020/02/24	25	9.84	0	0.00	9.76	25	806	3.10%
2020/02/07	0	0.00	1	9.68	9.67	-1	934	-0.11%
2020/02/06	1	9.75	6	9.90	9.90	-5	936	-0.53%
2020/02/04	1	9.54	1	9.65	9.64	0	945	0.00%
2020/01/31	0	0.00	2	9.85	9.98	-2	930	-0.21%
2020/01/30	0	0.00	1	10.05	9.86	-1	944	-0.11%
2020/01/13	0	0.00	2	10.75	10.70	-2	991	-0.20%
2020/01/09	1.9	10.52	0	0.00	10.50	1.9	1,021	0.19%
2020/01/06	2	10.70	2	10.80	10.80	0	1,140	0.00%
2020/01/03	1	11.05	0	0.00	11.05	1	1,135	0.09%
2020/01/02	0	0.00	1	11.15	11.15	-1	1,139	-0.09%
2019/12/24	0	0.00	1	11.30	11.30	-1	1,223	-0.08%
2019/12/20	4	11.15	1	11.15	11.10	3	1,279	0.23%
2019/12/17	1	11.05	1	11.10	11.00	0	1,374	0.00%
2019/12/16	1	11.05	0	0.00	11.00	1	1,380	0.07%
2019/12/12	4	11.15	0	0.00	11.10	4	1,469	0.27%
2019/12/11	0	0.00	1	11.20	11.10	-1	1,472	-0.07%
2019/12/09	0	0.00	1	10.75	10.85	-1	1,454	-0.07%
2019/12/04	1	10.60	0	0.00	10.60	1	1,508	0.07%
2019/12/02	10	10.70	10	10.60	10.60	0	1,541	0.00%
2019/11/26	5	11.10	0	0.00	11.00	5	1,634	0.31%
2019/11/22	3	11.40	3	11.27	11.25	0	1,623	0.00%
2019/11/21	0	0.00	4	10.51	10.50	-4	1,529	-0.26%
2019/11/20	1	10.65	0	0.00	10.60	1	1,539	0.06%
2019/11/18	2	10.85	0	0.00	10.85	2	1,590	0.13%
2019/11/14	0	0.00	22	10.60	10.30	-22	1,634	-1.35%
2019/11/13	0	0.00	1	10.80	10.85	-1	1,600	-0.06%
2019/11/12	0	0.00	3	10.90	10.90	-3	1,621	-0.19%
2019/11/11	1	11.00	0	0.00	11.00	1	1,688	0.06%
2019/11/01	0	0.00	7	11.06	11.10	-7	1,817	-0.39%
2019/10/31	1	11.20	0	0.00	11.20	1	1,877	0.05%
2019/10/28	0	0.00	6	11.45	11.40	-6	2,075	-0.29%
2019/10/25	0	0.00	3	11.40	11.40	-3	2,123	-0.14%
2019/10/24	0	0.00	5	11.35	11.40	-5	2,189	-0.23%
2019/10/22	5	11.70	0	0.00	11.65	5	2,399	0.21%
2019/10/18	0	0.00	2	11.50	11.40	-2	2,779	-0.07%
2019/10/14	0	0.00	7.1	11.80	11.75	-7.1	3,335	-0.21%
2019/09/27	1	12.15	0	0.00	12.15	1	3,753	0.03%
2019/09/26	3	12.40	0	0.00	12.35	3	3,879	0.08%
2019/09/24	2	12.70	1	12.90	12.85	1	3,880	0.03%
2019/09/20	1	12.45	15	12.42	12.45	-14	3,841	-0.36%
2019/09/19	0	0.00	1	12.30	12.35	-1	3,845	-0.03%
2019/09/18	1	12.55	0	0.00	12.55	1	3,849	0.03%
2019/09/17	4	12.51	5.2	12.43	12.45	-1.2	3,839	-0.03%
2019/09/16	1	12.20	0	0.00	12.20	1	3,811	0.03%
2019/09/09	1	12.25	0	0.00	12.20	1	3,875	0.03%
2019/09/05	4	12.35	4	12.30	12.25	0	3,866	0.00%
2019/09/03	0.1	12.10	0	0.00	12.05	0.1	3,940	0.00%
2019/09/02	0.5	12.10	2.7	12.10	12.05	-2.2	3,954	-0.06%
2019/08/30	16	12.24	0.6	12.10	12.05	15.4	3,972	0.39%
2019/08/29	3	12.15	0	0.00	12.10	3	3,932	0.08%
2019/08/26	4	12.39	0	0.00	12.05	4	3,987	0.10%
2019/08/23	0	0.00	1	12.65	12.60	-1	3,990	-0.03%
2019/08/20	3	13.00	0	0.00	13.00	3	3,984	0.08%
2019/08/19	4	13.00	2	13.00	12.95	2	3,960	0.05%
2019/08/14	1	13.40	1	13.50	13.40	0	4,003	0.00%
2019/08/13	1	13.35	2	13.35	13.35	-1	3,976	-0.03%
2019/08/08	1	13.25	0	0.00	13.20	1	4,008	0.02%
2019/08/06	11	12.81	0	0.00	12.95	11	4,111	0.27%
2019/08/02	6	13.48	12	13.38	13.30	-6	4,158	-0.14%
2019/08/01	8	13.55	0	0.00	13.60	8	4,158	0.19%
2019/07/31	2	13.30	0	0.00	13.35	2	4,112	0.05%
2019/07/30	2	13.33	0	0.00	13.25	2	4,125	0.05%
2019/07/29	1	13.40	1	13.25	13.35	0	4,127	0.00%
2019/07/26	31	13.50	37	13.52	13.50	-6	4,107	-0.15%
2019/07/25	6	14.07	7	13.85	13.80	-1	4,065	-0.02%
2019/07/24	4	14.54	0	0.00	14.55	4	4,003	0.10%
2019/07/23	64	14.74	25	14.75	14.50	39	4,020	0.97%
2019/07/22	25	13.82	43	14.51	14.85	-18	3,895	-0.46%
2019/07/19	41	15.34	43	15.32	15.40	-2	3,791	-0.05%
2019/07/18	0	0.00	3	15.37	15.25	-3	3,696	-0.08%
2019/07/17	0	0.00	2	15.35	15.35	-2	3,476	-0.06%
2019/07/16	0	0.00	2	15.25	15.25	-2	3,752	-0.05%
2019/07/15	12	15.04	19	15.02	15.15	-7	3,774	-0.19%
2019/07/12	2	14.85	19	14.71	14.80	-17	3,859	-0.44%
2019/07/11	2	14.65	11	14.70	14.65	-9	3,823	-0.24%
2019/07/10	9	14.53	17	14.49	14.55	-8	3,872	-0.21%
2019/07/09	53	14.47	2	14.43	14.45	51	3,948	1.29%
2019/07/08	6	14.56	54	14.70	14.40	-48	3,987	-1.20%
2019/07/05	1	14.30	1	14.30	14.35	0	4,043	0.00%
2019/07/04	7	14.09	0	0.00	14.15	7	4,074	0.17%
2019/07/03	4	13.95	8	13.93	13.95	-4	4,098	-0.10%
2019/07/02	5	13.45	1	13.55	13.45	4	4,189	0.10%
2019/07/01	0	0.00	3	13.38	13.40	-3	4,274	-0.07%
2019/06/28	55	13.16	1	13.15	13.15	54	4,542	1.19%
2019/06/27	6	13.14	2	13.28	13.20	4	4,929	0.08%
2019/06/25	5	13.05	7	13.00	13.05	-2	4,931	-0.04%
2019/06/21	3	13.12	2	12.95	13.05	1	4,935	0.02%
2019/06/20	0	0.00	2	12.85	12.85	-2	4,928	-0.04%
2019/06/19	1	12.90	0	0.00	12.90	1	4,959	0.02%
2019/06/18	9	13.01	0	0.00	12.85	9	4,954	0.18%
2019/06/14	5	13.05	1	13.10	13.15	4	5,028	0.08%
2019/06/12	0	0.00	8	13.20	13.20	-8	5,237	-0.15%
2019/06/11	1	13.20	0	0.00	13.15	1	5,223	0.02%
2019/06/06	1	12.85	1	13.10	13.10	0	5,216	0.00%
2019/06/05	5	13.21	0	0.00	13.15	5	5,188	0.10%
2019/06/04	10	13.35	2	13.20	13.25	8	5,154	0.16%
2019/06/03	0.1	13.75	0	0.00	13.65	0.1	5,131	0.00%
2019/05/28	0	0.00	5	13.60	13.65	-5	5,111	-0.10%
2019/05/27	3	13.55	0	0.00	13.55	3	5,097	0.06%
2019/05/24	0	0.00	3	13.60	13.65	-3	5,097	-0.06%
2019/05/23	10	13.60	0	0.00	13.55	10	5,091	0.20%
2019/05/22	9	13.97	1	14.10	14.05	8	5,077	0.16%
2019/05/21	0	0.00	1	13.45	13.80	-1	5,051	-0.02%
2019/05/20	50	13.62	10	13.55	13.65	40	5,044	0.79%
2019/05/17	91	13.96	10	13.90	13.90	81	5,002	1.62%
2019/05/16	7	14.30	2	14.28	14.25	5	4,958	0.10%
2019/05/15	53	14.45	174	14.48	14.50	-121	4,956	-2.44%	大賣/鉅額交易
2019/05/13	0	0.00	3	14.18	14.05	-3	4,855	-0.06%
2019/05/10	6	14.14	7	14.26	13.90	-1	4,810	-0.02%
2019/05/09	5	14.35	0	0.00	14.25	5	4,759	0.11%
2019/05/08	1	14.75	5	14.69	14.70	-4	4,692	-0.09%
2019/05/06	2	14.45	0	0.00	14.30	2	4,579	0.04%
2019/05/03	0	0.00	3	14.73	14.80	-3	4,536	-0.07%
2019/05/02	2	14.50	10	14.50	14.70	-8	4,590	-0.17%
2019/04/30	2	14.20	3	14.33	14.50	-1	4,587	-0.02%
2019/04/29	14	14.61	6	14.94	14.35	8	4,554	0.18%
2019/04/26	2	14.80	3	15.02	15.00	-1	4,484	-0.02%
2019/04/25	3	14.98	6	14.82	15.00	-3	4,436	-0.07%
2019/04/24	5	14.93	0	0.00	14.90	5	4,330	0.12%
2019/04/23	1	15.10	0	0.00	15.10	1	4,256	0.02%
2019/04/22	7	15.11	82.1	15.27	15.30	-75.1	4,162	-1.80%
2019/04/19	9	14.59	6	14.75	14.60	3	3,811	0.08%
2019/04/18	5	14.59	3	14.80	14.25	2	3,725	0.05%
2019/04/17	2	14.55	8	14.73	14.60	-6	3,602	-0.17%
2019/04/16	10	14.70	20	14.44	14.45	-10	3,712	-0.27%
2019/04/15	18	14.94	20	15.03	14.80	-2	3,606	-0.06%
2019/04/12	14	14.73	10	14.70	14.75	4	3,515	0.11%
2019/04/11	14	14.78	10	14.74	14.70	4	3,436	0.12%
2019/04/10	4	14.31	5	14.48	14.30	-1	3,270	-0.03%
2019/04/09	5	14.51	18	14.39	14.35	-13	3,203	-0.41%
2019/04/08	27	14.54	18	14.53	14.45	9	3,128	0.29%
2019/04/03	27	13.62	23	13.72	13.80	4	2,915	0.14%
2019/04/02	22	13.76	24	13.79	13.70	-2	2,832	-0.07%
2019/04/01	17	13.39	31	13.38	13.50	-14	2,536	-0.55%
2019/03/28	1	12.35	0	0.00	12.45	1	2,181	0.05%
2019/03/26	1	12.20	1	12.30	12.25	0	2,291	0.00%
2019/03/25	4	12.19	3	12.17	12.20	1	2,304	0.04%
2019/03/22	15	12.65	11	12.74	12.45	4	2,290	0.17%
2019/03/19	8.1	12.91	11	12.78	12.70	-2.9	2,303	-0.13%
2019/03/18	16	12.75	6	12.90	12.95	10	2,240	0.45%
2019/03/15	3	12.25	0	0.00	12.10	3	2,043	0.15%
2019/03/07	0	0.00	1	12.30	12.20	-1	2,607	-0.04%
2019/03/04	0	0.00	6	12.05	12.10	-6	2,615	-0.23%
2019/02/25	2	12.05	0	0.00	12.05	2	2,625	0.08%
2019/02/19	8	12.47	0	0.00	12.25	8	2,752	0.29%
2019/02/14	1	12.85	1	12.85	12.70	0	2,870	0.00%
2019/01/30	0	0.00	19	12.25	12.25	-19	3,104	-0.61%
2019/01/21	2	12.60	0	0.00	12.25	2	3,345	0.06%
2019/01/16	2	12.65	3	12.67	12.65	-1	3,660	-0.03%
2019/01/15	6	12.40	0	0.00	12.45	6	3,781	0.16%
2019/01/14	9	12.42	0	0.00	12.30	9	3,877	0.23%
2019/01/10	5	12.86	0	0.00	12.70	5	4,105	0.12%
2019/01/09	2	12.83	0	0.00	12.75	2	4,359	0.05%
2019/01/08	2	13.00	4	12.90	13.30	-2	4,475	-0.04%
2019/01/07	2	12.15	1	12.20	12.25	1	4,402	0.02%
2019/01/04	1	11.65	0	0.00	12.00	1	4,512	0.02%
2019/01/03	1	12.05	0	0.00	12.05	1	4,709	0.02%
2018/12/27	0	0.00	4	12.00	12.00	-4	5,498	-0.07%
2018/12/26	15	12.18	15	12.07	11.85	0	5,541	0.00%
2018/12/25	1	12.00	0	0.00	12.00	1	5,653	0.02%
2018/12/24	0	0.00	3	12.65	12.55	-3	5,765	-0.05%
2018/12/22	0	0.00	6	12.70	12.75	-6	5,946	-0.10%
2018/12/21	10	12.85	0	0.00	12.80	10	6,257	0.16%
2018/12/20	8	13.63	3	14.00	13.40	5	6,800	0.07%
2018/12/14	0	0.00	9	13.08	13.50	-9	7,324	-0.12%
2018/12/13	19	13.76	0	0.00	13.75	19	7,418	0.26%
2018/12/12	4	14.00	1	14.00	13.80	3	7,457	0.04%
2018/12/10	0	0.00	6	13.95	13.80	-6	7,571	-0.08%
2018/12/07	7	14.44	1	14.35	14.35	6	7,626	0.08%
2018/12/06	4	13.70	0	0.00	13.75	4	7,711	0.05%
2018/12/05	1	14.35	0	0.00	14.15	1	7,872	0.01%
2018/12/04	4	14.75	2	14.55	14.35	2	7,985	0.03%
2018/12/03	5	14.74	9	15.24	14.45	-4	8,207	-0.05%
2018/11/30	10	14.30	15	14.42	14.90	-5	8,290	-0.06%
2018/11/29	8	13.79	0	0.00	13.55	8	8,283	0.10%
2018/11/28	10	13.40	2	13.45	13.50	8	8,436	0.09%
2018/11/27	3	13.70	1	13.55	13.45	2	8,764	0.02%
2018/11/26	0	0.00	0.5	13.40	13.40	-0.5	9,134	-0.01%
2018/11/22	1	13.90	0	0.00	13.35	1	9,476	0.01%
2018/11/19	22	14.24	5	14.30	13.95	17	10,131	0.17%
2018/11/16	6	14.03	1	14.25	14.10	5	10,050	0.05%
2018/11/15	5	13.65	0	0.00	13.85	5	9,977	0.05%
2018/11/14	10	13.73	0	0.00	13.65	10	9,971	0.10%
2018/11/13	74	13.16	64	13.00	13.80	10	9,901	0.10%
2018/11/12	13	13.67	0	0.00	13.50	13	9,838	0.13%
2018/11/09	147	14.39	142	14.17	14.20	5	9,780	0.05%	大買/大賣/
2018/11/08	0	0.00	2.1	14.35	14.35	-2.1	9,627	-0.02%
2018/11/06	1	12.95	0	0.00	12.70	1	9,544	0.01%
2018/11/01	5	12.72	0	0.00	12.65	5	9,484	0.05%
2018/10/30	0	0.00	7	11.60	12.00	-7	9,395	-0.07%
2018/10/29	0	0.00	3	12.33	12.40	-3	9,258	-0.03%
2018/10/26	0	0.00	5	12.70	12.35	-5	9,196	-0.05%
2018/10/25	12	13.16	10	13.85	13.10	2	9,045	0.02%
2018/10/24	6	14.49	1	14.30	14.30	5	8,893	0.06%
2018/10/23	8	14.58	22	14.81	14.45	-14	8,803	-0.16%
2018/10/22	10	14.06	0	0.00	14.35	10	8,655	0.12%
2018/10/19	26	14.54	0	0.00	14.45	26	8,552	0.30%
2018/10/18	251	14.27	251	14.18	14.40	0	8,430	0.00%	大買/大賣/
2018/10/17	68	14.13	67	14.84	14.10	1	8,326	0.01%
2018/10/16	100	15.15	110	15.41	14.90	-10	8,054	-0.12%	大賣/
2018/10/12	13	15.26	2	15.00	15.35	11	7,796	0.14%
2018/10/11	1	15.45	3	15.00	15.00	-2	7,705	-0.03%
2018/10/09	10	16.37	5.1	16.41	16.40	4.9	7,492	0.07%
2018/10/08	24	16.39	43	16.48	16.05	-19	7,309	-0.26%
2018/10/05	5	15.85	25	15.43	15.80	-20	6,844	-0.29%
2018/10/04	14	15.86	4	15.65	15.75	10	6,680	0.15%
2018/10/03	13	16.08	18	16.01	15.75	-5	6,624	-0.08%
2018/10/02	4	16.19	8	16.12	16.00	-4	6,532	-0.06%
2018/10/01	2	15.35	1	15.60	16.00	1	6,393	0.02%
2018/09/28	18	15.37	3	14.85	15.50	15	6,193	0.24%
2018/09/27	5	16.01	3	16.25	14.40	2	5,862	0.03%
2018/09/26	162	15.80	160	16.00	16.00	2	5,262	0.04%	大買/大賣/
2018/09/25	1	15.25	0	0.00	15.35	1	5,109	0.02%
2018/09/21	0	0.00	4	15.05	15.15	-4	4,971	-0.08%
2018/09/20	2	15.50	5	15.23	14.95	-3	4,894	-0.06%
2018/09/19	19	14.77	1.1	14.22	14.90	17.9	4,652	0.38%
2018/09/18	0	0.00	1	13.65	13.55	-1	4,475	-0.02%
2018/09/17	4	13.65	0	0.00	13.65	4	4,419	0.09%
2018/09/14	1.1	13.71	2	13.35	13.35	-0.9	4,355	-0.02%
2018/09/13	2	13.55	2	13.55	13.40	0	4,276	0.00%
2018/09/12	12	13.24	1	13.10	13.10	11	4,196	0.26%
2018/09/11	2	12.80	0	0.00	13.05	2	4,060	0.05%
2018/09/10	2	13.25	5	13.00	12.85	-3	3,854	-0.08%
2018/09/07	4.1	15.04	3	14.72	14.25	1.1	3,692	0.03%
2018/09/06	18	15.14	20	15.16	15.80	-2	3,382	-0.06%
2018/09/05	11	14.43	245	13.91	14.40	-234	3,034	-7.71%	大賣/鉅額交易
2018/09/04	245	13.90	3	13.85	14.10	242	2,866	8.44%	大買/鉅額交易
2018/09/03	23	13.72	21	13.79	13.95	2	2,722	0.07%
2018/08/31	13	12.91	10	12.93	13.20	3	2,375	0.13%
2018/08/30	199	12.68	199.1	12.68	13.00	-0.1	1,971	-0.01%	大買/大賣/
2018/08/29	0	0.00	1	11.20	11.85	-1	1,733	-0.06%
2018/08/28	2	11.55	1	11.55	11.60	1	1,627	0.06%
2018/08/27	3	11.32	0	0.00	11.65	3	1,437	0.21%
2018/08/24	0	0.00	8.4	10.50	10.60	-8.4	1,121	-0.75%
2018/08/23	0	0.00	5	9.63	9.65	-5	958	-0.52%
2018/08/22	1	9.60	0	0.00	9.62	1	964	0.10%
2018/08/21	0	0.00	0.1	9.53	9.58	-0.1	964	-0.01%
2018/08/20	0	0.00	0	9.27	9.27	0	975	0.00%
2018/08/17	0	0.00	1	9.30	9.27	-1	970	-0.10%
2018/08/16	1	9.15	0	0.00	9.18	1	964	0.10%
2018/08/14	0	0.00	0.2	9.18	9.18	-0.2	964	-0.02%
2018/08/13	1	9.10	21	9.02	9.16	-20	965	-2.07%
2018/08/10	5	9.80	0	0.00	9.35	5	942	0.53%
2018/08/09	20	9.63	0	0.00	9.65	20	917	2.18%
2018/08/08	0	0.00	2	9.53	9.45	-2	909	-0.22%
2018/08/07	1	9.30	0	0.00	9.32	1	903	0.11%
2018/08/02	0	0.00	1	9.38	9.24	-1	909	-0.11%
2018/08/01	1	9.30	0	0.00	9.37	1	903	0.11%
2018/07/27	1	9.32	1	9.45	9.32	0	897	0.00%
2018/07/25	1	9.30	0	0.00	9.32	1	902	0.11%
2018/07/24	0	0.00	1	9.45	9.36	-1	895	-0.11%
2018/07/20	1	9.27	0	0.00	9.34	1	862	0.12%
2018/07/19	0	0.00	5	9.47	9.43	-5	856	-0.58%
2018/07/18	0	0.00	62.1	9.45	9.45	-62.1	855	-7.25%
2018/07/17	1	9.19	0	0.00	9.16	1	830	0.12%
2018/07/13	3	9.47	0	0.00	9.30	3	828	0.36%
2018/07/12	3	9.28	1	9.38	9.36	2	828	0.24%
2018/07/11	57	9.36	1	9.37	9.28	56	836	6.70%
2018/07/10	0	0.00	1	9.53	9.28	-1	835	-0.12%
2018/07/05	1	8.81	1	8.90	8.99	0	795	0.00%
2018/07/04	0	0.00	1	9.30	9.14	-1	794	-0.13%
2018/07/03	2	9.19	0	0.00	9.20	2	798	0.25%
2018/07/02	0	0.00	3	9.60	9.47	-3	795	-0.38%
2018/06/29	3	9.51	0	0.00	9.48	3	791	0.38%
2018/06/28	0	0.00	1	9.40	9.70	-1	767	-0.13%
2018/06/21	3	8.52	4	8.72	8.73	-1	733	-0.14%
2018/06/20	1	8.51	0	0.00	8.60	1	745	0.13%
2018/06/15	0	0.00	8	9.03	9.03	-8	800	-1.00%
2018/06/07	0	0.00	1	9.24	9.14	-1	1,110	-0.09%
2018/06/06	13	9.04	2	9.18	9.14	11	1,114	0.99%
2018/06/04	1	9.24	5	9.19	9.13	-4	1,116	-0.36%
2018/06/01	0	0.00	2	8.80	8.80	-2	1,113	-0.18%
2018/05/31	2	8.40	4	8.54	8.54	-2	1,131	-0.18%
2018/05/30	4	8.41	1	8.45	8.39	3	1,127	0.27%
2018/05/29	0.1	8.65	2	8.81	8.66	-1.9	1,120	-0.17%
2018/05/28	2	8.68	3	8.65	8.71	-1	1,111	-0.09%
2018/05/18	0	0.00	2	8.45	8.45	-2	1,157	-0.17%
2018/05/14	0	0.00	1	8.23	8.17	-1	1,141	-0.09%
2018/05/08	0	0.00	1	8.11	8.07	-1	1,130	-0.09%
2018/05/07	0	0.00	10	8.00	7.98	-10	1,121	-0.89%
2018/04/26	0	0.00	1	7.95	7.76	-1	1,110	-0.09%
2018/04/25	1	7.79	0	0.00	7.81	1	1,111	0.09%
2018/04/19	10	8.00	0	0.00	8.05	10	1,105	0.90%
2018/04/18	1	8.01	0	0.00	7.91	1	1,106	0.09%
2018/04/16	1	8.12	1	8.33	8.10	0	1,099	0.00%
2018/04/13	5	8.34	0	0.00	8.26	5	1,099	0.45%
2018/04/09	0	0.00	2	8.59	8.55	-2	1,159	-0.17%
2018/04/03	0	0.00	1	8.55	8.43	-1	1,152	-0.09%
2018/04/02	5	8.49	0	0.00	8.42	5	1,144	0.44%
2018/03/31	0	0.00	1	8.73	8.55	-1	1,135	-0.09%
2018/03/30	1	8.51	0	0.00	8.45	1	1,113	0.09%
2018/03/29	0	0.00	1	8.61	8.54	-1	1,109	-0.09%
2018/03/28	1	8.51	1	8.59	8.52	0	1,122	0.00%
2018/03/27	1	8.51	2	8.65	8.50	-1	1,121	-0.09%
2018/03/26	1	8.41	0	0.00	8.42	1	1,113	0.09%
2018/03/23	1	8.50	5	8.65	8.50	-4	1,122	-0.36%
2018/03/22	6	8.79	9	8.96	8.79	-3	1,121	-0.27%
2018/03/21	4	8.80	0	0.00	8.79	4	1,087	0.37%
2018/03/20	8.1	9.17	19	9.23	9.03	-10.9	1,049	-1.04%
2018/03/19	21	8.51	12	8.56	8.94	9	906	0.99%
2018/03/07	0	0.00	2	8.42	8.32	-2	648	-0.31%
2018/03/06	0	0.00	0	8.07	8.12	0	590	0.00%
2018/03/05	0	0.00	5	8.03	8.03	-5	564	-0.89%
2018/02/23	0	0.00	15	8.20	8.13	-15	547	-2.74%
2018/02/12	0	0.00	3	8.07	8.03	-3	480	-0.62%
2018/02/09	1	7.24	1	7.39	7.56	0	471	0.00%
2018/02/08	0	0.00	1	7.63	7.53	-1	471	-0.21%
2018/02/07	0	0.00	3	7.52	7.52	-3	470	-0.64%
2018/02/06	5	7.50	0	0.00	7.30	5	469	1.07%
2018/02/05	1	7.95	0	0.00	7.99	1	457	0.22%
2018/01/30	0	0.00	0	8.05	8.03	0	485	0.00%
2018/01/26	2	8.04	0	0.00	8.07	2	501	0.40%
2018/01/23	1	8.03	0	0.00	8.03	1	504	0.20%
2018/01/22	5.1	8.01	0	0.00	8.08	5.1	508	1.00%
2018/01/19	0	0.00	1	8.18	8.18	-1	507	-0.20%
2018/01/18	2	8.13	1	8.20	8.10	1	504	0.20%
2018/01/17	1	8.15	2	8.18	8.17	-1	505	-0.20%
2018/01/15	0	0.00	1	8.13	8.13	-1	512	-0.19%
2018/01/12	2	8.03	5	8.03	8.03	-3	519	-0.58%
2018/01/11	3	8.08	0	0.00	8.05	3	519	0.58%
2018/01/10	0	0.00	5	8.15	8.16	-5	515	-0.97%
2018/01/09	2	8.13	0	0.00	8.08	2	515	0.39%
2018/01/04	1	7.98	6.1	8.16	8.27	-5.1	503	-1.01%
2018/01/03	3	8.01	0	0.00	8.00	3	445	0.67%
2018/01/02	0	0.00	7	8.12	8.13	-7	450	-1.55%