新美齊 (2442)-第一金-忠孝券商分點個股進出

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
154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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/04/25	2	30.00	1	29.80	29.85	1	2,494	0.04%
2024/04/24	0	0.00	2	29.30	29.60	-2	2,440	-0.08%
2024/04/23	0.9	28.60	0.3	29.00	29.15	0.5	2,325	0.02%
2024/04/22	0	0.00	2	28.93	27.50	-2	2,151	-0.09%
2024/04/19	0	0.00	1	27.50	27.40	-1	2,089	-0.05%
2024/04/17	2	25.80	0	0.00	26.60	2	2,018	0.10%
2024/04/16	0	0.00	1	26.00	25.85	-1	2,023	-0.05%
2024/04/15	0	0.00	1	27.25	27.20	-1	1,977	-0.05%
2024/04/12	1	27.10	0	0.00	27.15	1	1,986	0.05%
2024/04/11	0	0.00	3	27.45	27.05	-3	2,012	-0.15%
2024/04/10	3	27.25	0	0.00	27.25	3	2,000	0.15%
2024/04/01	1	27.10	0	0.00	27.10	1	2,028	0.05%
2024/03/28	0	0.00	0	27.05	26.80	0	2,110	0.00%
2024/03/27	0	27.84	0	0.00	27.85	0	2,089	0.00%
2024/03/26	1	26.85	2	26.90	26.80	-1	2,082	-0.05%
2024/03/20	1	26.20	0	0.00	26.50	1	2,183	0.05%
2024/03/15	0.5	27.26	0	0.00	27.30	0.5	2,171	0.02%
2024/03/14	0	27.95	0.5	27.95	28.20	-0.5	2,155	-0.03%
2024/03/13	8	27.61	5	27.42	27.90	3	2,138	0.14%
2024/02/29	2	28.00	2	28.20	27.30	0	2,137	0.00%
2024/02/27	2.1	26.82	2	27.03	27.15	0.1	2,147	0.00%
2024/02/23	6	26.12	1	26.15	26.10	5	2,351	0.21%
2024/02/22	0	0.00	2	26.10	26.15	-2	2,370	-0.08%
2024/02/21	9	26.23	2	26.45	26.10	7	2,388	0.29%
2024/02/20	3	26.38	3	26.53	26.45	0	2,389	0.00%
2024/02/19	6	26.66	1	26.80	26.90	5	2,398	0.21%
2024/02/15	1	26.55	0	0.00	26.75	1	2,363	0.04%
2024/02/05	0	0.00	0	26.05	26.35	0	2,342	0.00%
2024/01/23	3	23.98	3	24.15	24.35	0	2,122	0.00%
2024/01/22	0	24.15	4	24.13	24.30	-4	2,125	-0.19%
2024/01/19	4	23.53	2.4	23.63	23.65	1.6	2,124	0.08%
2024/01/17	4	24.30	2	24.60	23.85	2	2,139	0.09%
2024/01/16	3	24.20	0	0.00	24.20	3	2,127	0.14%
2024/01/15	0	0.00	15	24.41	24.65	-15	2,117	-0.71%
2024/01/12	14	23.99	4	24.04	23.85	10	2,111	0.47%
2024/01/11	12	24.58	5	24.68	24.35	7	2,085	0.34%
2024/01/09	5	24.70	0	0.00	24.80	5	2,025	0.25%
2024/01/02	10	25.10	0	0.00	25.15	10	2,333	0.43%
2023/12/20	1	23.90	2	24.50	23.55	-1	2,510	-0.04%
2023/12/15	0	0.00	1	24.00	23.80	-1	2,376	-0.04%
2023/12/14	0	0.00	1	23.75	23.45	-1	2,340	-0.04%
2023/12/13	0	0.00	3	23.50	23.70	-3	2,324	-0.13%
2023/12/12	0	0.00	1	23.25	23.40	-1	2,314	-0.04%
2023/12/11	2.7	22.84	5.4	23.00	23.25	-2.7	2,322	-0.12%
2023/12/08	1.2	22.64	1.3	22.80	22.70	-0.1	2,313	0.00%
2023/12/07	0.3	22.57	0.1	22.75	22.40	0.2	2,300	0.01%
2023/12/06	5.6	22.85	1	23.10	22.75	4.6	2,288	0.20%
2023/12/05	1	23.00	0	0.00	23.15	1	2,274	0.04%
2023/12/04	0.2	23.18	0.4	23.40	23.40	-0.2	2,257	-0.01%
2023/12/01	2.4	23.30	0	0.00	23.30	2.4	2,251	0.11%
2023/11/29	102.8	24.41	110.1	23.97	23.45	-7.3	2,246	-0.32%	大買/大賣/
2023/11/28	5.1	24.04	3	24.20	25.05	2.1	2,119	0.10%
2023/11/27	2	22.89	2	23.05	23.30	0	2,011	0.00%
2023/11/24	1	23.00	0	0.00	22.90	1	1,981	0.05%
2023/11/22	2.9	22.73	6	23.16	22.95	-3.1	1,846	-0.17%
2023/11/21	2.1	21.27	5.1	21.46	21.60	-3	1,672	-0.18%
2023/11/20	7.1	21.11	6	21.27	21.05	1.1	1,653	0.07%
2023/11/17	4	20.50	2	20.65	20.85	2	1,629	0.12%
2023/11/16	2	20.20	11	20.21	20.70	-9	1,632	-0.55%
2023/11/15	10	19.66	13	19.74	19.65	-3	1,616	-0.19%
2023/11/14	3	19.37	5	19.46	19.45	-2	1,644	-0.12%
2023/11/13	15	19.44	4	19.51	19.40	11	1,666	0.66%
2023/11/10	6	19.53	0	0.00	19.50	6	1,721	0.35%
2023/11/09	14	19.53	16	19.63	19.60	-2	1,740	-0.11%
2023/11/08	4	19.45	43.8	19.56	19.70	-39.8	1,756	-2.27%
2023/11/07	1	19.25	1.1	19.36	19.35	-0.1	1,750	0.00%
2023/11/06	6	19.36	3.7	19.46	19.30	2.3	1,760	0.13%
2023/11/03	12.1	19.38	8.9	19.47	19.45	3.2	1,788	0.18%
2023/11/02	1	19.40	12	19.45	19.40	-11	1,791	-0.61%
2023/11/01	12.8	19.19	6.2	19.29	19.20	6.6	1,802	0.37%
2023/10/31	45	19.45	6	19.53	19.20	39	1,831	2.13%
2023/10/30	1.7	19.56	11	19.64	19.70	-9.3	1,837	-0.51%
2023/10/27	5.8	19.40	6	19.51	19.45	-0.2	1,839	-0.01%
2023/10/26	3.7	19.29	3	19.37	19.35	0.7	1,847	0.04%
2023/10/25	9.5	19.56	2	19.67	19.35	7.5	1,860	0.40%
2023/10/24	8.5	19.68	8	19.78	19.65	0.5	1,838	0.02%
2023/10/23	5.4	19.63	5	19.88	19.60	0.4	1,840	0.02%
2023/10/20	5.4	19.53	3.3	19.61	19.60	2.1	1,841	0.12%
2023/10/19	8	19.77	6	19.85	19.75	2	1,836	0.11%
2023/10/18	5	19.74	11	19.90	19.80	-6	1,837	-0.33%
2023/10/17	10	19.95	6	19.97	19.80	4	1,832	0.22%
2023/10/16	1	20.40	2	20.45	20.30	-1	1,824	-0.05%
2023/10/13	5	20.63	38	20.46	20.45	-33	1,847	-1.79%
2023/10/12	3	20.15	3	20.25	20.40	0	1,834	0.00%
2023/10/11	3	19.67	1	19.80	19.75	2	1,811	0.11%
2023/10/06	40	20.10	0	0.00	20.10	40	1,756	2.28%
2023/10/05	1	21.80	19	22.22	22.30	-18	1,462	-1.23%
2023/10/02	0	0.00	10.4	19.84	19.75	-10.4	1,228	-0.84%
2023/09/25	0	0.00	1	18.55	18.55	-1	1,132	-0.09%
2023/09/22	1	18.25	1	18.35	18.40	0	1,144	0.00%
2023/09/21	0	0.00	1	18.45	18.55	-1	1,158	-0.09%
2023/09/20	2	18.30	0	0.00	18.35	2	1,160	0.17%
2023/09/19	0	0.00	0.4	18.55	18.50	-0.4	1,178	-0.03%
2023/09/18	1	18.35	2	18.48	18.50	-1	1,193	-0.08%
2023/09/15	2.2	18.45	3	18.58	18.60	-0.8	1,211	-0.07%
2023/09/14	5.2	18.47	24	18.57	18.55	-18.8	1,212	-1.55%
2023/09/13	9.9	18.42	13	18.52	18.55	-3.1	1,194	-0.26%
2023/09/12	0	0.00	1	18.25	18.25	-1	1,217	-0.08%
2023/09/08	1	18.10	1	18.15	18.15	0	1,255	0.00%
2023/09/07	4.1	18.36	3	18.50	18.35	1.1	1,285	0.08%
2023/09/06	0	0.00	1	18.35	18.35	-1	1,394	-0.07%
2023/09/05	0.2	18.40	1	18.40	18.40	-0.8	1,422	-0.06%
2023/09/04	5.2	18.20	12	18.27	18.35	-6.8	1,459	-0.47%
2023/09/01	6.3	18.53	3.1	18.57	18.45	3.3	1,502	0.22%
2023/08/31	2.1	18.55	9	18.73	18.80	-6.9	1,533	-0.45%
2023/08/30	5.1	18.51	7	18.61	18.55	-1.9	1,579	-0.12%
2023/08/29	0.2	18.35	6.3	18.45	18.50	-6.1	1,638	-0.37%
2023/08/28	17	18.51	6	18.80	18.25	11	1,666	0.66%
2023/08/25	8.1	18.79	4	18.89	18.85	4.1	1,700	0.24%
2023/08/24	6.2	18.65	12	18.81	18.95	-5.8	1,771	-0.33%
2023/08/23	5	18.45	3	18.53	18.45	2	1,851	0.11%
2023/08/22	5	18.81	0	0.00	18.55	5	1,948	0.26%
2023/08/14	6	17.93	4	18.00	18.10	2	3,341	0.06%
2023/08/08	5	18.20	0	0.00	18.35	5	3,381	0.15%
2023/08/07	1	18.10	0	0.00	18.20	1	3,391	0.03%
2023/08/04	1	17.95	1	18.05	18.10	0	3,382	0.00%
2023/07/31	0	0.00	1.2	17.85	18.15	-1.2	3,367	-0.04%
2023/07/28	2.2	17.83	7.2	17.89	17.85	-4.9	3,363	-0.15%
2023/07/27	1.5	17.51	16	17.53	17.65	-14.5	3,349	-0.43%
2023/07/26	11.5	17.20	15	17.30	17.30	-3.5	3,356	-0.10%
2023/07/25	4.4	17.12	7.3	17.22	17.10	-2.9	3,364	-0.09%
2023/07/24	10.3	17.14	0	0.00	17.05	10.3	3,379	0.30%
2023/07/21	8.1	17.34	22.6	17.45	17.30	-14.5	3,375	-0.43%
2023/07/20	2.5	17.48	12.6	17.45	17.45	-10.2	3,395	-0.30%
2023/07/19	3.5	17.09	5	17.18	17.25	-1.5	3,393	-0.05%
2023/07/18	8	17.16	5.5	17.16	17.05	2.5	3,415	0.07%
2023/07/17	8.8	17.50	4	17.58	17.50	4.8	3,392	0.14%
2023/07/14	5.2	17.53	8	17.66	17.65	-2.8	3,389	-0.08%
2023/07/13	6	17.54	3.1	17.67	17.40	2.9	3,399	0.08%
2023/07/12	6	17.60	4	17.69	17.55	2	3,425	0.06%
2023/07/11	0.4	17.65	1.2	17.70	17.65	-0.9	3,445	-0.03%
2023/07/10	12	17.70	10	17.80	17.60	2	3,500	0.06%
2023/07/07	9.7	17.66	9	17.75	17.70	0.7	3,514	0.02%
2023/07/06	7.3	18.12	6	18.23	17.90	1.3	3,526	0.04%
2023/07/05	4	18.15	6	18.28	18.10	-2	3,542	-0.06%
2023/07/04	9.1	18.15	4	18.20	18.15	5.1	3,575	0.14%
2023/07/03	7.9	17.97	38	18.15	18.30	-30.1	3,626	-0.83%
2023/06/30	21	17.87	7	17.96	17.85	14	3,632	0.39%
2023/06/29	5	17.82	4	17.89	18.00	1	3,628	0.03%
2023/06/28	3.5	17.95	2	18.00	18.00	1.5	3,624	0.04%
2023/06/27	6.5	18.03	4	18.14	17.95	2.5	3,641	0.07%
2023/06/26	1	18.20	0	0.00	18.25	1	3,633	0.03%
2023/06/16	3	18.55	0	0.00	18.15	3	3,669	0.08%
2023/06/14	0	0.00	1	18.35	18.35	-1	3,690	-0.03%
2023/06/13	0	0.00	23	18.34	18.25	-23	3,690	-0.62%
2023/06/09	5	18.85	0	0.00	18.80	5	3,576	0.14%
2023/06/08	0	0.00	5	18.75	18.75	-5	3,564	-0.14%
2023/06/07	0	0.00	3	18.85	18.80	-3	3,534	-0.08%
2023/06/06	3	18.57	3	18.67	18.40	0	3,480	0.00%
2023/06/05	3	18.15	4	18.25	18.35	-1	3,440	-0.03%
2023/06/02	4.2	17.82	15.9	18.01	18.20	-11.7	3,411	-0.34%
2023/06/01	3	17.65	2.2	17.75	17.65	0.8	3,389	0.02%
2023/05/31	15.7	17.84	12	17.96	17.80	3.7	3,391	0.11%
2023/05/30	3.9	17.81	5	17.99	17.65	-1.1	3,361	-0.03%
2023/05/29	6.2	17.62	15	17.68	17.75	-8.8	3,320	-0.26%
2023/05/26	27.2	17.56	10.6	17.76	17.30	16.5	3,227	0.51%
2023/05/25	8.1	17.73	18.1	17.86	17.60	-10.1	3,120	-0.32%
2023/05/24	20.6	18.24	10	18.37	18.00	10.6	3,007	0.35%
2023/05/23	21	19.28	27	18.72	18.70	-6	2,717	-0.22%
2023/05/22	5	20.05	5.4	19.66	20.05	-0.4	2,161	-0.02%
2023/05/19	5.4	17.92	32.7	17.14	18.25	-27.3	1,784	-1.53%
2023/05/18	34	16.55	20	16.65	16.60	14	1,577	0.89%
2023/05/17	10.9	16.22	40.5	16.22	16.55	-29.6	1,544	-1.91%
2023/05/16	9	15.87	6.6	15.94	15.95	2.4	1,442	0.17%
2023/05/15	19.3	15.88	8	15.85	15.85	11.3	1,439	0.78%
2023/05/12	1.3	15.91	16.2	15.99	16.10	-15	1,427	-1.05%
2023/05/11	5.7	15.84	0	0.00	15.85	5.7	1,418	0.40%
2023/05/10	0.2	15.90	2.6	15.99	15.95	-2.5	1,399	-0.18%
2023/05/09	0.6	15.93	0.2	16.05	16.00	0.4	1,396	0.03%
2023/05/08	0.2	16.00	0	0.00	16.05	0.2	1,379	0.02%
2023/05/05	42.2	16.23	4	16.03	16.05	38.2	1,373	2.78%
2023/05/04	14.4	16.23	27	16.28	16.35	-12.6	1,338	-0.94%
2023/05/03	30.6	16.23	16.1	16.35	16.25	14.5	1,321	1.10%
2023/05/02	16	16.25	6	16.30	16.35	10	1,314	0.76%
2023/04/12	0.8	16.85	0	0.00	16.90	0.8	1,055	0.08%
2023/04/11	5	16.95	5	17.05	16.85	0	1,032	0.00%
2023/04/10	0	0.00	1	16.85	16.90	-1	997	-0.10%
2023/04/06	5	15.45	0	0.00	16.40	5	922	0.54%
2023/03/31	0	0.00	20	15.10	15.45	-20	855	-2.34%
2023/03/30	5	15.10	2	15.00	15.05	3	827	0.36%
2023/03/24	0	0.00	42	15.00	14.95	-42	779	-5.39%
2023/03/23	2	14.85	0	0.00	14.80	2	779	0.26%
2023/03/22	3	15.00	0	0.00	14.90	3	767	0.39%
2023/03/03	5	14.05	0	0.00	13.95	5	680	0.74%
2023/03/01	0	0.00	10	14.00	13.75	-10	640	-1.56%
2023/02/08	5	13.10	0	0.00	13.05	5	602	0.83%
2023/02/07	0	0.00	2.3	13.15	13.05	-2.3	598	-0.38%
2022/12/22	0	0.00	0	13.20	13.25	0	593	-0.01%
2022/12/16	1	13.35	0	0.00	13.40	1	592	0.17%
2022/12/08	1.1	13.84	1	13.95	13.95	0.1	561	0.02%
2022/12/07	0.1	13.55	2	13.45	13.55	-1.9	549	-0.34%
2022/12/06	2	13.90	1	13.75	13.70	1	550	0.18%
2022/12/05	0	0.00	0.1	13.55	13.75	-0.1	540	-0.01%
2022/12/02	0	0.00	1	13.15	13.40	-1	493	-0.20%
2022/11/28	0	0.00	1	13.10	13.10	-1	437	-0.23%
2022/10/27	0	0.00	0	12.20	12.20	0	447	0.00%
2022/10/05	3	12.35	0	0.00	12.30	3	429	0.70%
2022/08/29	10	12.33	0	0.00	12.40	10	586	1.70%
2022/08/26	42	13.10	0	0.00	13.10	42	579	7.24%
2022/08/25	0	0.00	10	13.00	13.00	-10	557	-1.79%
2022/08/23	1	12.90	0	0.00	12.90	1	561	0.18%
2022/08/09	1	12.25	10	12.50	12.50	-9	596	-1.51%
2022/07/15	4	11.25	0	0.00	11.25	4	972	0.41%
2022/07/04	0	0.00	1	11.35	11.45	-1	1,841	-0.05%
2022/06/13	0	0.00	0.7	13.00	12.95	-0.7	1,960	-0.03%
2022/06/10	0	0.00	0.3	13.45	13.15	-0.3	1,961	-0.01%
2022/05/16	0	0.00	48	12.85	12.50	-48	2,314	-2.07%
2022/05/13	53	12.50	0	0.00	12.80	53	2,335	2.27%
2022/05/12	17	13.04	0	0.00	12.80	17	2,318	0.73%
2022/05/09	3	13.62	0	0.00	13.65	3	2,351	0.13%
2022/04/22	1	13.90	0	0.00	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	14.00	1	14.00	13.90	1	2,447	0.04%
2022/04/15	0	0.00	12	13.23	13.30	-12	2,361	-0.51%
2022/04/14	74	14.04	70	14.26	13.50	4	2,352	0.17%
2022/04/08	0	0.00	1	13.65	13.65	-1	1,900	-0.05%
2022/04/07	1	14.00	0	0.00	13.50	1	1,995	0.05%
2022/03/31	0	0.00	2	13.65	13.65	-2	3,650	-0.05%
2022/03/24	9	13.72	0	0.00	13.70	9	3,726	0.24%
2022/03/22	0	0.00	5	13.25	13.40	-5	3,805	-0.13%
2022/03/15	0	13.10	0	0.00	13.10	0	4,464	0.00%
2022/03/08	1	12.95	0	0.00	13.00	1	5,672	0.02%
2022/03/03	0	0.00	1	13.65	13.65	-1	5,628	-0.02%
2022/02/24	2	13.75	0	0.00	13.35	2	5,612	0.04%
2022/02/22	10	13.45	0	0.00	13.80	10	5,575	0.18%
2022/02/18	0	0.00	12	13.70	13.80	-12	5,541	-0.22%
2022/02/15	5	13.50	0	0.00	13.45	5	5,392	0.09%
2022/02/14	2	13.40	0	0.00	13.30	2	5,371	0.04%
2022/02/11	5	13.35	0	0.00	13.40	5	5,399	0.09%
2022/02/09	0	0.00	2	13.45	13.50	-2	5,374	-0.04%
2022/02/08	12	13.35	2	13.18	13.40	10	5,349	0.19%
2022/01/20	12	12.70	0	0.00	12.65	12	5,365	0.22%
2022/01/14	2	12.10	0	0.00	11.95	2	5,333	0.04%
2022/01/12	0	0.00	3	12.30	12.25	-3	5,356	-0.06%
2022/01/11	1	12.45	2	12.55	12.35	-1	5,348	-0.02%
2022/01/07	6	12.83	0	0.00	12.75	6	5,319	0.11%
2022/01/06	2	13.23	1	13.15	13.10	1	5,308	0.02%
2022/01/05	0	0.00	1	13.35	13.10	-1	5,345	-0.02%
2022/01/04	0	0.00	0	13.40	13.35	0	5,317	0.00%
2022/01/03	1	13.55	0	0.00	13.40	1	5,325	0.02%
2021/12/30	1	13.60	0	0.00	13.60	1	5,316	0.02%
2021/12/29	1	13.65	0	0.00	13.90	1	5,248	0.02%
2021/12/28	32	13.76	0	0.00	13.90	32	5,230	0.61%
2021/12/27	102	14.25	112	14.06	14.50	-10	4,821	-0.21%	大買/大賣/
2021/12/24	0	0.00	1	13.35	13.20	-1	3,754	-0.03%
2021/12/23	0	0.00	0	13.00	13.30	0	3,794	0.00%
2021/12/16	1	13.25	0	0.00	13.20	1	4,003	0.02%
2021/12/15	0	0.00	0	13.50	13.50	0	3,955	0.00%
2021/12/14	3	13.77	0	0.00	13.50	3	3,896	0.08%
2021/12/13	3	13.90	2	13.97	13.90	1	3,823	0.03%
2021/12/09	2	13.43	7	13.44	13.15	-5	3,620	-0.14%
2021/12/08	0	0.00	1	13.35	13.30	-1	3,532	-0.03%
2021/12/07	11	13.06	0	0.00	13.00	11	3,342	0.33%
2021/12/06	2	11.98	0	12.50	12.50	2	2,542	0.08%
2021/12/01	1	11.35	2	11.30	11.35	-1	2,361	-0.04%
2021/11/19	20	11.90	48	11.88	11.85	-28	2,576	-1.09%
2021/11/18	0	0.00	1	11.75	11.80	-1	2,698	-0.04%
2021/11/11	0	0.00	1	12.00	11.80	-1	2,934	-0.03%
2021/11/10	0	0.00	2	11.95	11.90	-2	3,065	-0.07%
2021/11/08	1	11.40	0	0.00	11.30	1	3,026	0.03%
2021/11/05	2	11.75	0	0.00	11.80	2	3,055	0.07%
2021/11/04	28	11.80	0	0.00	11.80	28	3,026	0.93%
2021/11/01	0	0.00	15	12.03	11.90	-15	3,026	-0.50%
2021/10/28	2.6	11.71	0	0.00	11.75	2.6	2,945	0.09%
2021/10/22	9	11.25	0	0.00	11.30	9	2,953	0.30%
2021/10/20	1	11.10	0	0.00	11.15	1	3,202	0.03%
2021/10/07	0	0.00	1	12.20	12.45	-1	3,218	-0.03%
2021/10/06	1	11.85	0	0.00	11.85	1	3,178	0.03%
2021/10/04	1	12.20	13	12.19	12.20	-12	3,049	-0.39%
2021/10/01	3	11.87	1	11.85	11.80	2	2,977	0.07%
2021/09/29	0	0.00	2	12.55	12.50	-2	2,866	-0.07%
2021/09/28	0	0.00	19	12.39	12.50	-19	2,822	-0.67%
2021/09/24	0	0.00	5	11.85	11.75	-5	2,603	-0.19%
2021/09/15	5	11.80	0	0.00	11.65	5	2,498	0.20%
2021/09/06	3	11.70	0	0.00	11.40	3	2,234	0.13%
2021/09/02	0	0.00	40	11.55	11.35	-40	2,186	-1.83%
2021/09/01	2	11.65	0	0.00	11.65	2	2,132	0.09%
2021/08/31	3	11.37	0	0.00	11.50	3	2,097	0.14%
2021/08/30	0	0.00	1	11.50	11.50	-1	2,091	-0.05%
2021/08/27	0	0.00	1	11.20	11.20	-1	2,041	-0.05%
2021/08/18	40	11.55	0	0.00	11.60	40	1,693	2.36%
2021/08/17	0	0.00	40	11.30	11.15	-40	1,620	-2.47%
2021/08/16	0	0.00	10	11.35	11.70	-10	1,535	-0.65%
2021/08/12	40	11.05	0	0.00	11.05	40	1,395	2.87%
2021/08/11	0	0.00	5	11.30	11.05	-5	1,390	-0.36%
2021/07/28	0	0.00	5	10.40	10.50	-5	1,469	-0.34%
2021/07/27	1	11.10	0	0.00	10.75	1	1,474	0.07%
2021/07/26	10	11.40	0	0.00	11.35	10	1,380	0.72%
2021/07/23	10	11.35	10	11.28	11.40	0	1,395	0.00%
2021/07/15	0	0.00	1	9.89	10.10	-1	1,980	-0.05%
2021/07/02	5	9.99	0	0.00	10.00	5	2,287	0.22%
2021/06/07	0	0.00	2	10.00	10.00	-2	2,495	-0.08%
2021/05/18	1	9.48	0	0.00	9.89	1	2,588	0.04%
2021/05/12	1	11.10	0	0.00	10.30	1	2,595	0.04%
2021/05/06	0	0.00	7	11.40	11.25	-7	2,495	-0.28%
2021/05/03	0	0.00	5	11.60	11.55	-5	2,423	-0.21%
2021/04/23	81	12.00	81	11.40	11.85	0	2,081	0.00%
2021/04/22	0	0.00	8	12.10	11.70	-8	2,048	-0.39%
2021/04/21	1	11.85	0	0.00	11.80	1	1,783	0.06%
2021/04/20	0	0.00	2	12.25	12.25	-2	1,492	-0.13%
2021/03/30	0	0.00	20	10.80	10.85	-20	2,175	-0.92%
2021/03/29	0	0.00	34	10.91	10.85	-34	2,181	-1.56%
2021/03/19	0	0.00	2	10.60	10.60	-2	2,524	-0.08%
2021/03/17	0	0.00	1	10.50	10.45	-1	2,508	-0.04%
2021/03/16	10	10.35	1	10.45	10.45	9	2,559	0.35%
2021/03/10	0	0.00	13	10.35	10.30	-13	2,660	-0.49%
2021/03/09	0	0.00	2	10.60	10.50	-2	2,708	-0.07%
2021/03/08	22	10.50	0	0.00	10.50	22	2,906	0.76%
2021/02/26	37	10.10	0	0.00	10.10	37	3,278	1.13%
2021/02/25	15	10.37	0	0.00	10.25	15	3,281	0.46%
2021/02/19	0	0.00	2	10.05	10.05	-2	3,302	-0.06%
2021/02/04	4	10.11	4	10.05	9.99	0	3,344	0.00%
2021/01/29	0	0.00	0.3	9.50	9.35	-0.3	3,254	-0.01%
2021/01/28	10	9.40	0	0.00	9.43	10	3,265	0.31%
2021/01/26	10	9.55	0	0.00	9.49	10	3,291	0.30%
2021/01/21	0	0.00	4	9.54	9.50	-4	3,282	-0.12%
2021/01/20	0.3	10.00	10	9.82	9.71	-9.7	3,261	-0.30%
2021/01/14	0	0.00	11	10.40	10.30	-11	3,213	-0.34%
2021/01/06	0	0.00	10	11.10	11.10	-10	3,149	-0.32%
2021/01/05	0	0.00	1	11.35	11.30	-1	3,112	-0.03%
2020/12/31	9	11.74	2	11.60	11.50	7	3,095	0.23%
2020/12/30	20	12.16	4	11.70	12.05	16	3,035	0.53%
2020/12/25	10	11.55	0	0.00	11.35	10	2,659	0.38%
2020/12/24	10	11.10	0	0.00	11.10	10	2,440	0.41%
2020/12/23	20	11.10	0	0.00	11.10	20	2,440	0.82%
2020/12/17	0	0.00	10	11.35	11.40	-10	2,532	-0.39%
2020/12/15	13	11.59	0	0.00	11.65	13	2,627	0.49%
2020/12/09	10	11.00	0	0.00	11.05	10	2,391	0.42%
2020/12/03	17	12.20	20	12.15	11.90	-3	2,289	-0.13%
2020/12/02	20	12.45	0	0.00	12.30	20	2,235	0.89%
2020/11/27	7.2	12.14	0	0.00	11.95	7.2	2,015	0.36%
2020/11/26	0	0.00	20	11.58	11.45	-20	1,972	-1.01%
2020/11/25	20	11.00	0	0.00	11.75	20	1,912	1.05%
2020/11/24	0.7	10.80	0	0.00	10.70	0.7	1,767	0.04%
2020/11/09	8	10.85	0	0.00	10.80	8	1,744	0.46%
2020/11/06	0	0.00	3	10.70	10.75	-3	1,728	-0.17%
2020/11/04	0	0.00	2	10.85	10.75	-2	1,720	-0.12%
2020/10/27	2	10.80	0	0.00	10.55	2	1,618	0.12%
2020/10/20	5	10.05	0	0.00	10.05	5	1,582	0.32%
2020/10/13	3	9.95	0	0.00	9.89	3	1,570	0.19%
2020/09/29	2	10.00	2	10.15	9.95	0	1,553	0.00%
2020/09/25	5	10.03	0	0.00	10.00	5	1,570	0.32%
2020/09/24	3	10.30	0	0.00	10.30	3	1,551	0.19%
2020/09/23	2	10.70	0	0.00	10.50	2	1,587	0.13%
2020/09/22	4	11.03	0	0.00	11.00	4	1,549	0.26%
2020/09/21	7	11.71	0	0.00	11.35	7	1,516	0.46%
2020/09/10	14	10.08	14	10.20	10.20	0	1,162	0.00%
2020/08/12	3	8.46	5	8.58	8.52	-2	945	-0.21%
2020/08/11	0	0.00	13	8.50	8.54	-13	939	-1.38%
2020/08/10	4	8.38	0	0.00	8.40	4	960	0.42%
2020/08/07	4	8.37	1	8.46	8.40	3	1,009	0.30%
2020/08/06	0	0.00	14	8.38	8.40	-14	1,112	-1.26%
2020/08/05	6	8.36	14	8.39	8.40	-8	1,117	-0.72%
2020/08/04	20	8.31	0	0.00	8.28	20	1,120	1.78%
2020/08/03	1	8.24	0	0.00	8.27	1	1,123	0.09%
2020/07/27	7	8.26	0	0.00	8.22	7	1,179	0.59%
2020/07/24	2	8.31	0	0.00	8.33	2	1,200	0.17%
2020/07/08	0	0.00	2	8.63	8.53	-2	1,391	-0.14%
2020/07/06	3	8.43	26	8.45	8.49	-23	1,370	-1.68%
2020/07/03	10	8.31	2	8.40	8.35	8	1,376	0.58%
2020/07/02	13	8.42	12	8.45	8.33	1	1,382	0.07%
2020/07/01	0	0.00	1	8.39	8.32	-1	1,330	-0.08%
2020/06/30	2	8.33	0	0.00	8.30	2	1,338	0.15%
2020/06/29	11	8.34	14	8.43	8.39	-3	1,344	-0.22%
2020/06/24	3	8.32	18	8.36	8.40	-15	1,346	-1.11%
2020/06/22	4	8.19	4	8.25	8.17	0	1,354	0.00%
2020/06/19	22	8.27	8	8.37	8.23	14	1,360	1.03%
2020/06/16	7	8.10	15	8.10	8.22	-8	1,364	-0.59%
2020/06/15	2	7.93	2	7.98	7.94	0	1,398	0.00%
2020/06/11	8	8.22	0	0.00	7.94	8	1,442	0.55%
2020/06/10	4	8.32	4	8.39	8.35	0	1,447	0.00%
2020/06/09	10	8.42	12	8.47	8.39	-2	1,526	-0.13%
2020/06/08	0	0.00	12	8.36	8.30	-12	1,602	-0.75%
2020/06/05	26	8.43	10	8.49	8.33	16	1,576	1.01%
2020/06/04	4	8.31	0	0.00	8.33	4	1,548	0.26%
2020/06/02	0	0.00	4	8.21	8.13	-4	1,551	-0.26%
2020/05/27	10	7.97	4	8.18	8.15	6	1,536	0.39%
2020/05/26	7	7.93	9	7.91	7.92	-2	1,528	-0.13%
2020/05/25	2	7.65	4	7.77	7.69	-2	1,515	-0.13%
2020/05/22	2	7.68	0	0.00	7.64	2	1,516	0.13%
2020/05/21	0	0.00	4	7.85	7.78	-4	1,510	-0.26%
2020/05/20	0.9	7.66	0	0.00	7.70	0.9	1,508	0.06%
2020/05/19	12	7.81	20	7.81	7.85	-8	1,502	-0.53%
2020/05/18	8	7.69	12	7.71	7.65	-4	1,491	-0.27%
2020/05/15	4	8.01	0	0.00	7.67	4	1,490	0.27%
2020/05/14	24	8.12	14	8.22	8.06	10	1,458	0.69%
2020/05/13	6	8.00	2	8.09	8.00	4	1,408	0.28%
2020/05/05	0	0.00	0	8.05	8.05	0	1,291	0.00%
2020/04/30	4	8.20	0	0.00	8.20	4	1,281	0.31%
2020/04/29	0	0.00	11	8.00	8.10	-11	1,285	-0.86%
2020/04/27	4	7.74	12	7.83	7.89	-8	1,284	-0.62%
2020/04/24	20	7.73	16	7.83	7.70	4	1,275	0.31%
2020/04/23	2	7.77	4	7.79	7.77	-2	1,259	-0.16%
2020/04/22	22	7.82	21	7.88	7.84	1	1,247	0.08%
2020/04/21	23	8.39	7	8.45	8.12	16	1,213	1.32%
2020/04/20	0	0.00	8	7.70	7.85	-8	1,111	-0.72%
2020/04/17	6	7.20	8	7.27	7.14	-2	1,097	-0.18%
2020/04/16	4	6.95	10	7.10	7.13	-6	1,086	-0.55%
2020/04/15	6	7.03	28	7.10	7.12	-22	1,084	-2.03%
2020/04/14	0	0.00	22	6.97	7.03	-22	1,085	-2.03%
2020/04/13	29	6.89	22	6.91	6.85	7	1,080	0.65%
2020/04/10	4	6.91	10	6.98	6.99	-6	1,086	-0.55%
2020/04/09	10	6.98	14	7.02	6.94	-4	1,084	-0.37%
2020/04/08	38	7.00	34	6.88	7.01	4	1,078	0.37%
2020/04/07	55	6.70	38	6.75	6.74	17	1,060	1.60%
2020/04/06	9	6.44	7	6.52	6.55	2	1,052	0.19%
2020/04/01	2	6.27	21	6.36	6.55	-19	1,051	-1.81%
2020/03/31	26	6.34	40	6.36	6.30	-14	1,045	-1.34%
2020/03/30	15	6.23	18	6.29	6.27	-3	1,036	-0.29%
2020/03/27	17	6.63	9	6.60	6.45	8	1,025	0.78%
2020/03/26	17	6.42	20	6.47	6.54	-3	1,018	-0.29%
2020/03/25	8	6.42	12	6.41	6.40	-4	1,010	-0.40%
2020/03/24	19	6.04	14	6.00	6.03	5	1,002	0.50%
2020/03/20	21	5.64	18	5.71	5.77	3	997	0.30%
2020/03/19	9	5.29	16	5.31	5.27	-7	962	-0.73%
2020/03/18	7	5.93	4	6.06	5.85	3	927	0.32%
2020/03/17	10	6.18	19	6.22	6.14	-9	913	-0.99%
2020/03/16	10	6.95	14	6.93	6.81	-4	907	-0.44%
2020/03/13	8	6.92	5	7.09	7.15	3	871	0.34%
2020/03/12	18	7.75	34	7.91	7.68	-16	794	-2.01%
2020/03/11	2	8.61	2	8.68	8.53	0	712	0.00%
2020/03/10	4	8.51	1	8.52	8.53	3	703	0.43%
2020/03/09	3	8.98	9	8.97	8.85	-6	665	-0.90%
2020/03/06	7	9.19	0	0.00	9.17	7	640	1.09%
2020/03/05	4	9.39	8	9.31	9.34	-4	638	-0.63%
2020/03/04	6	9.15	0	0.00	9.17	6	644	0.93%
2020/03/02	3	9.04	3	9.12	9.15	0	657	0.00%
2020/02/26	4	9.59	0	0.00	9.56	4	681	0.59%
2020/02/25	2	9.61	1	9.60	9.65	1	809	0.12%
2020/02/24	3	9.80	0	0.00	9.76	3	806	0.37%
2020/02/21	0	0.00	3	9.88	9.87	-3	805	-0.37%
2020/02/20	1	9.87	0	0.00	9.85	1	808	0.12%
2020/02/19	5	9.80	0	0.00	9.80	5	824	0.61%
2020/02/18	2	9.80	0	0.00	9.79	2	842	0.24%
2020/02/17	1	9.74	4	9.75	9.74	-3	886	-0.34%
2020/02/14	0	0.00	1	9.88	9.77	-1	905	-0.11%
2020/02/13	9	9.92	2	10.04	9.82	7	914	0.77%
2020/02/12	2	9.80	12	9.79	9.82	-10	926	-1.08%
2020/02/11	12	9.55	7	9.59	9.56	5	922	0.54%
2020/02/10	3	9.53	3	9.61	9.60	0	925	0.00%
2020/02/07	10	9.74	0	0.00	9.67	10	934	1.07%
2020/02/06	2	9.77	5	9.80	9.90	-3	936	-0.32%
2020/02/05	3	9.64	6	9.70	9.63	-3	937	-0.32%
2020/02/04	10	9.55	0	0.00	9.64	10	945	1.06%
2020/02/03	9	9.58	1	9.49	9.46	8	943	0.85%
2020/01/31	3	9.87	6	9.98	9.98	-3	930	-0.32%
2020/01/30	8	9.96	0	0.00	9.86	8	944	0.85%
2020/01/20	1	10.60	1	10.70	10.65	0	924	0.00%
2020/01/17	2	10.65	1	10.80	10.65	1	934	0.11%
2020/01/16	1	10.65	0	0.00	10.70	1	944	0.11%
2020/01/13	1	10.70	2	10.75	10.70	-1	991	-0.10%
2020/01/08	2	10.60	1	10.65	10.55	1	1,027	0.10%
2020/01/06	2	10.88	1	10.85	10.80	1	1,140	0.09%
2020/01/03	2	11.08	0	0.00	11.05	2	1,135	0.18%
2019/12/31	4	11.10	1	11.20	11.15	3	1,165	0.26%
2019/12/30	3	11.17	0	0.00	11.10	3	1,174	0.26%
2019/12/27	1	11.30	0	0.00	11.30	1	1,175	0.09%
2019/12/26	0	0.00	2	11.30	11.30	-2	1,188	-0.17%
2019/12/25	3	11.23	3	11.22	11.20	0	1,197	0.00%
2019/12/24	0	0.00	4	11.33	11.30	-4	1,223	-0.33%
2019/12/23	3	11.15	8	11.27	11.25	-5	1,247	-0.40%
2019/12/20	3	11.10	3	11.20	11.10	0	1,279	0.00%
2019/12/19	7	11.15	2	11.15	11.05	5	1,368	0.37%
2019/12/18	0	0.00	3	11.12	11.15	-3	1,372	-0.22%
2019/12/17	8.5	11.03	5	11.12	11.00	3.5	1,374	0.25%
2019/12/16	0	0.00	7	11.07	11.00	-7	1,380	-0.51%
2019/12/13	5	11.06	3	11.17	10.95	2	1,404	0.14%
2019/12/12	5	11.08	2	11.10	11.10	3	1,469	0.20%
2019/12/11	0	0.00	9	11.08	11.10	-9	1,472	-0.61%
2019/12/10	2	10.80	2	10.90	10.90	0	1,448	0.00%
2019/12/09	15	10.74	4	10.81	10.85	11	1,454	0.76%
2019/12/06	2	10.75	4	10.80	10.75	-2	1,465	-0.14%
2019/12/05	2	10.70	6	10.74	10.70	-4	1,500	-0.27%
2019/12/04	4	10.56	0	0.00	10.60	4	1,508	0.27%
2019/12/03	0	0.00	4	10.68	10.65	-4	1,524	-0.26%
2019/11/29	9	10.73	0	0.00	10.55	9	1,549	0.58%
2019/11/28	0	0.00	3	10.80	10.70	-3	1,558	-0.19%
2019/11/27	4	10.96	4	11.10	10.85	0	1,628	0.00%
2019/11/26	12	11.07	8	11.20	11.00	4	1,634	0.24%
2019/11/25	2	11.08	0	0.00	11.05	2	1,633	0.12%
2019/11/22	15	11.28	16	11.12	11.25	-1	1,623	-0.06%
2019/11/19	2	10.68	0	0.00	10.70	2	1,569	0.13%
2019/11/18	0	0.00	2	10.83	10.85	-2	1,590	-0.13%
2019/11/15	0	0.00	1	10.60	10.55	-1	1,617	-0.06%
2019/11/14	3	10.63	0	0.00	10.30	3	1,634	0.18%
2019/11/12	2	10.93	0	0.00	10.90	2	1,621	0.12%
2019/11/11	7	11.09	0	0.00	11.00	7	1,688	0.41%
2019/11/07	1	11.20	4	11.28	11.25	-3	1,742	-0.17%
2019/11/06	0	0.00	1	11.25	11.20	-1	1,754	-0.06%
2019/11/04	0	0.00	7	11.23	11.15	-7	1,792	-0.39%
2019/11/01	13	11.08	3	11.15	11.10	10	1,817	0.55%
2019/10/31	0	0.00	8	11.25	11.20	-8	1,877	-0.43%
2019/10/29	2	11.33	0	0.00	11.25	2	2,040	0.10%
2019/10/28	5	11.46	2	11.50	11.40	3	2,075	0.14%
2019/10/25	2	11.35	4	11.45	11.40	-2	2,123	-0.09%
2019/10/24	2	11.35	0	0.00	11.40	2	2,189	0.09%
2019/10/23	7	11.52	4	11.65	11.45	3	2,323	0.13%
2019/10/22	4	11.55	8	11.66	11.65	-4	2,399	-0.17%
2019/10/21	2	11.40	5	11.54	11.50	-3	2,548	-0.12%
2019/10/18	2	11.40	1	11.50	11.40	1	2,779	0.04%
2019/10/17	1	11.45	3	11.50	11.55	-2	2,952	-0.07%
2019/10/15	9	11.52	0	0.00	11.30	9	3,319	0.27%
2019/10/14	18	12.00	10	11.85	11.75	8	3,335	0.24%
2019/10/09	1	12.15	0	0.00	12.20	1	3,376	0.03%
2019/09/19	2	12.40	0	0.00	12.35	2	3,845	0.05%
2019/09/17	8	12.50	0	0.00	12.45	8	3,839	0.21%
2019/07/26	10	13.50	0	0.00	13.50	10	4,107	0.24%
2019/07/25	2	14.00	0	0.00	13.80	2	4,065	0.05%
2019/07/24	1	14.75	1	14.85	14.55	0	4,003	0.00%
2019/07/23	4	14.73	2	14.85	14.50	2	4,020	0.05%
2019/07/22	5	14.44	14	14.80	14.85	-9	3,895	-0.23%
2019/07/19	1.5	15.37	1	15.40	15.40	0.5	3,791	0.01%
2019/07/17	0	0.00	2	15.15	15.35	-2	3,476	-0.06%
2019/07/15	0	0.00	3	15.00	15.15	-3	3,774	-0.08%
2019/07/11	5	14.67	2	14.80	14.65	3	3,823	0.08%
2019/07/10	2	14.40	0	0.00	14.55	2	3,872	0.05%
2019/07/09	10	14.37	12	14.48	14.45	-2	3,948	-0.05%
2019/07/08	1.9	14.43	1	14.55	14.40	0.9	3,987	0.02%
2019/07/05	0.1	14.35	2	14.35	14.35	-1.9	4,043	-0.05%
2019/07/04	5	14.08	3	14.17	14.15	2	4,074	0.05%
2019/07/03	17	13.96	18	13.83	13.95	-1	4,098	-0.02%
2019/07/01	0	0.00	90	13.37	13.40	-90	4,274	-2.11%
2019/06/27	0	0.00	30	13.25	13.20	-30	4,929	-0.61%
2019/06/25	1	13.10	0	0.00	13.05	1	4,931	0.02%
2019/06/19	30	12.90	0	0.00	12.90	30	4,959	0.60%
2019/06/13	30	13.10	0	0.00	13.15	30	5,240	0.57%
2019/06/12	61	13.20	1	13.30	13.20	60	5,237	1.15%
2019/06/11	2	13.10	0	0.00	13.15	2	5,223	0.04%
2019/06/10	0	0.00	3	13.15	13.00	-3	5,216	-0.06%
2019/06/06	3	12.95	0	0.00	13.10	3	5,216	0.06%
2019/06/05	0	0.00	200	13.22	13.15	-200	5,188	-3.85%	大賣/鉅額交易
2019/06/04	30	13.35	0	0.00	13.25	30	5,154	0.58%
2019/05/31	0	0.00	5	13.88	13.80	-5	5,148	-0.10%
2019/05/29	2	13.65	0	0.00	13.65	2	5,095	0.04%
2019/05/27	30	13.55	3	13.65	13.55	27	5,097	0.53%
2019/05/24	0	0.00	5	13.65	13.65	-5	5,097	-0.10%
2019/05/23	26	13.60	8	13.57	13.55	18	5,091	0.35%
2019/05/22	0	0.00	56	14.00	14.05	-56	5,077	-1.10%
2019/05/21	3	13.58	3	13.68	13.80	0	5,051	0.00%
2019/05/20	30	13.50	0	0.00	13.65	30	5,044	0.59%
2019/05/17	25	13.90	2	14.00	13.90	23	5,002	0.46%
2019/05/16	2	14.40	0	0.00	14.25	2	4,958	0.04%
2019/05/15	0	0.00	23	14.55	14.50	-23	4,956	-0.46%
2019/05/14	5	13.97	18	14.09	14.20	-13	4,891	-0.27%
2019/05/13	30	14.13	23	14.24	14.05	7	4,855	0.14%
2019/05/10	30	14.08	9	14.12	13.90	21	4,810	0.44%
2019/05/09	52	14.25	40	14.50	14.25	12	4,759	0.25%
2019/05/08	8	14.35	13	14.47	14.70	-5	4,692	-0.11%
2019/05/07	7	14.42	0	0.00	14.50	7	4,593	0.15%
2019/05/06	18	14.42	9	14.46	14.30	9	4,579	0.20%
2019/05/03	5	14.61	8	14.74	14.80	-3	4,536	-0.07%
2019/05/02	5	14.52	12	14.62	14.70	-7	4,590	-0.15%
2019/04/30	17	14.24	12	14.35	14.50	5	4,587	0.11%
2019/04/29	49	14.67	2	15.00	14.35	47	4,554	1.03%
2019/04/26	45	14.84	20	14.97	15.00	25	4,484	0.56%
2019/04/25	13	14.87	18	14.98	15.00	-5	4,436	-0.11%
2019/04/24	50	14.93	15	15.00	14.90	35	4,330	0.81%
2019/04/23	50	15.10	4	15.13	15.10	46	4,256	1.08%
2019/04/22	17	15.09	112	15.26	15.30	-95	4,162	-2.28%	大賣/
2019/04/19	87	14.61	20	14.58	14.60	67	3,811	1.76%
2019/04/18	40	14.56	24	14.74	14.25	16	3,725	0.43%
2019/04/17	10	14.65	23	14.69	14.60	-13	3,602	-0.36%
2019/04/16	5	14.45	6	14.46	14.45	-1	3,712	-0.03%
2019/04/15	3	15.13	0	0.00	14.80	3	3,606	0.08%
2019/04/12	0	0.00	20	14.78	14.75	-20	3,515	-0.57%
2019/04/11	12	14.81	6	14.81	14.70	6	3,436	0.17%
2019/04/10	5	14.42	0	0.00	14.30	5	3,270	0.15%
2019/04/08	0	0.00	3	14.47	14.45	-3	3,128	-0.10%
2019/04/03	5	13.59	14	13.77	13.80	-9	2,915	-0.31%
2019/04/02	10	13.91	3	13.68	13.70	7	2,832	0.25%
2019/04/01	19	13.34	75	13.01	13.50	-56	2,536	-2.21%
2019/03/29	32	12.38	10	12.61	12.30	22	2,149	1.02%
2019/03/28	0	0.00	24	12.39	12.45	-24	2,181	-1.10%
2019/03/27	33	12.31	20	12.40	12.25	13	2,284	0.57%
2019/03/26	19	12.26	12	12.35	12.25	7	2,291	0.31%
2019/03/25	0	0.00	6	12.20	12.20	-6	2,304	-0.26%
2019/03/22	28	12.61	10	12.80	12.45	18	2,290	0.79%
2019/03/21	15	12.56	54	12.65	12.75	-39	2,331	-1.67%
2019/03/20	16	12.54	10	12.73	12.55	6	2,318	0.26%
2019/03/19	30	12.84	17	12.97	12.70	13	2,303	0.56%
2019/03/18	79	12.73	133	12.58	12.95	-54	2,240	-2.41%	大賣/
2019/03/15	44	12.19	0	0.00	12.10	44	2,043	2.15%
2019/03/14	20	12.40	0	0.00	12.20	20	2,089	0.96%
2019/03/13	50	12.05	0	0.00	12.05	50	2,069	2.42%
2019/02/25	0	0.00	116	12.10	12.05	-116	2,625	-4.42%	大賣/鉅額交易
2019/02/15	0	0.00	1	12.50	12.45	-1	2,819	-0.04%
2019/02/14	1	12.80	0	0.00	12.70	1	2,870	0.03%
2019/01/30	3	12.20	0	0.00	12.25	3	3,104	0.10%
2019/01/28	6	12.28	0	0.00	12.30	6	3,160	0.19%
2019/01/08	0	0.00	2	13.40	13.30	-2	4,475	-0.04%
2019/01/07	0	0.00	5	12.07	12.25	-5	4,402	-0.11%
2018/12/27	2	12.15	0	0.00	12.00	2	5,498	0.04%
2018/12/18	1	13.55	1	13.45	13.55	0	6,957	0.00%
2018/12/17	2	13.50	2	13.53	13.40	0	7,054	0.00%
2018/12/07	1	13.95	2	14.05	14.35	-1	7,626	-0.01%
2018/12/06	1	13.70	1	14.10	13.75	0	7,711	0.00%
2018/12/04	3	14.40	4	14.75	14.35	-1	7,985	-0.01%
2018/12/03	57	14.79	56	15.25	14.45	1	8,207	0.01%
2018/11/30	5	14.25	3	14.07	14.90	2	8,290	0.02%
2018/11/27	0	0.00	5	13.60	13.45	-5	8,764	-0.06%
2018/11/26	5	13.35	0	0.00	13.40	5	9,134	0.05%
2018/11/22	63	13.89	4	13.99	13.35	59	9,476	0.62%
2018/11/21	3	13.80	2	13.80	13.90	1	9,687	0.01%
2018/11/20	0	0.00	1	14.00	13.70	-1	9,990	-0.01%
2018/11/16	0	0.00	2	14.20	14.10	-2	10,050	-0.02%
2018/11/14	2	13.75	2	13.90	13.65	0	9,971	0.00%
2018/11/09	1	14.20	1	14.35	14.20	0	9,780	0.00%
2018/10/30	0	0.00	3	11.50	12.00	-3	9,395	-0.03%
2018/10/26	6	13.43	0	0.00	12.35	6	9,196	0.07%
2018/10/25	3	13.22	0	0.00	13.10	3	9,045	0.03%
2018/10/23	38	14.60	0	0.00	14.45	38	8,803	0.43%
2018/10/22	0	0.00	1	14.15	14.35	-1	8,655	-0.01%
2018/10/19	16	14.55	0	0.00	14.45	16	8,552	0.19%
2018/10/18	0	0.00	102	14.08	14.40	-102	8,430	-1.21%	大賣/鉅額交易
2018/10/17	100	14.13	0	0.00	14.10	100	8,326	1.20%
2018/10/15	3	15.30	0	0.00	15.50	3	7,885	0.04%
2018/10/12	0	0.00	15	15.40	15.35	-15	7,796	-0.19%
2018/10/11	5	15.08	0	0.00	15.00	5	7,705	0.06%
2018/10/09	15	16.25	0	0.00	16.40	15	7,492	0.20%
2018/10/08	4	16.15	4	16.33	16.05	0	7,309	0.00%
2018/10/05	0	0.00	20	15.35	15.80	-20	6,844	-0.29%
2018/10/03	2	15.30	0	0.00	15.75	2	6,624	0.03%
2018/10/02	0	0.00	5	15.85	16.00	-5	6,532	-0.08%
2018/10/01	2	15.35	7	15.38	16.00	-5	6,393	-0.08%
2018/09/28	6	15.43	8	14.93	15.50	-2	6,193	-0.03%
2018/09/27	16	16.11	4	15.90	14.40	12	5,862	0.20%
2018/09/26	1	15.80	0	0.00	16.00	1	5,262	0.02%
2018/09/25	2	15.00	4	15.48	15.35	-2	5,109	-0.04%
2018/09/21	2	14.90	2	15.05	15.15	0	4,971	0.00%
2018/09/20	1	14.80	1	15.25	14.95	0	4,894	0.00%
2018/09/19	22	14.80	2	14.50	14.90	20	4,652	0.43%
2018/09/18	1	13.50	0	0.00	13.55	1	4,475	0.02%
2018/09/13	1	13.40	0	0.00	13.40	1	4,276	0.02%
2018/09/12	0	0.00	5	13.40	13.10	-5	4,196	-0.12%
2018/09/11	1	12.70	3	12.60	13.05	-2	4,060	-0.05%
2018/09/10	5	12.85	0	0.00	12.85	5	3,854	0.13%
2018/09/07	7	14.88	5	14.70	14.25	2	3,692	0.05%
2018/09/05	0	0.00	2	14.45	14.40	-2	3,034	-0.07%
2018/09/04	0	0.00	1	14.00	14.10	-1	2,866	-0.03%
2018/09/03	0	0.00	5	14.05	13.95	-5	2,722	-0.18%
2018/08/31	15	13.77	0	0.00	13.20	15	2,375	0.63%
2018/08/30	0	0.00	7	12.43	13.00	-7	1,971	-0.36%
2018/08/27	0	0.00	7	11.54	11.65	-7	1,437	-0.49%
2018/08/24	0	0.00	13	9.85	10.60	-13	1,121	-1.16%
2018/08/13	8	9.00	0	0.00	9.16	8	965	0.83%
2018/08/09	0	0.00	5	9.65	9.65	-5	917	-0.54%
2018/07/18	10	9.59	10	9.32	9.45	0	855	0.00%
2018/07/10	0	0.00	6	9.35	9.28	-6	835	-0.72%
2018/07/09	0	0.00	2	9.05	9.09	-2	796	-0.25%
2018/07/05	0	0.00	10	8.98	8.99	-10	795	-1.26%
2018/07/03	5	9.21	0	0.00	9.20	5	798	0.63%
2018/06/29	5	9.51	11	9.52	9.48	-6	791	-0.76%
2018/06/28	6	9.22	0	0.00	9.70	6	767	0.78%
2018/06/27	9	9.17	0	0.00	9.21	9	720	1.25%
2018/06/26	2	8.96	0	0.00	8.97	2	714	0.28%
2018/06/25	5	9.00	0	0.00	9.04	5	717	0.70%
2018/06/11	0	0.00	10	9.20	9.20	-10	1,154	-0.87%
2018/05/28	0	0.00	5	8.70	8.71	-5	1,111	-0.45%
2018/05/10	0	0.00	3	8.08	8.01	-3	1,131	-0.27%
2018/05/08	0	0.00	7	8.08	8.07	-7	1,130	-0.62%
2018/04/09	0	0.00	3	8.50	8.55	-3	1,159	-0.26%
2018/03/26	0	0.00	5	8.50	8.42	-5	1,113	-0.45%
2018/03/23	1	8.65	0	0.00	8.50	1	1,122	0.09%
2018/03/22	7	8.80	0	0.00	8.79	7	1,121	0.62%
2018/03/20	0	0.00	2	9.37	9.03	-2	1,049	-0.19%
2018/03/19	0	0.00	11	8.72	8.94	-11	906	-1.21%
2018/03/14	1	8.19	0	0.00	8.19	1	685	0.15%
2018/02/27	3	8.07	0	0.00	8.10	3	553	0.54%
2018/02/26	0	0.00	3	8.21	8.11	-3	553	-0.54%
2018/02/21	1	7.99	0	0.00	8.05	1	484	0.21%