新美齊 (2442)-國泰-新莊券商分點個股進出

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
31.90
漲跌
▼0.40
漲幅
-1.24%
成交量
3,348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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/05/06	1.1	32.60	5	31.89	31.90	-3.9	3,025	-0.13%
2024/05/03	6	31.84	5.3	32.13	32.30	0.7	2,982	0.02%
2024/05/02	9	32.02	6	32.11	32.25	3	2,933	0.10%
2024/04/30	11.3	31.04	15	31.13	31.25	-3.7	2,864	-0.13%
2024/04/29	12.2	32.67	10	32.40	32.75	2.2	2,770	0.08%
2024/04/26	18.3	30.93	6	30.68	31.20	12.3	2,600	0.47%
2024/04/25	2.3	29.94	2	29.78	29.85	0.3	2,494	0.01%
2024/04/24	24.3	29.94	24	29.26	29.60	0.3	2,440	0.01%
2024/04/23	4	28.59	6	28.92	29.15	-2	2,325	-0.09%
2024/04/22	6	28.54	4.2	28.44	27.50	1.8	2,151	0.08%
2024/04/19	23	27.81	0.4	27.96	27.40	22.6	2,089	1.08%
2024/04/18	0	0.00	1.4	27.68	28.50	-1.4	2,054	-0.07%
2024/04/17	16.3	25.72	15	26.06	26.60	1.3	2,018	0.06%
2024/04/16	0	0.00	81.1	25.70	25.85	-81.1	2,023	-4.01%
2024/04/12	5	27.10	0	0.00	27.15	5	1,986	0.25%
2024/04/11	2	27.25	0	0.00	27.05	2	2,012	0.10%
2024/04/10	3.4	27.21	5	27.20	27.25	-1.6	2,000	-0.08%
2024/04/09	5.3	26.85	0	0.00	26.80	5.3	1,989	0.27%
2024/04/08	0	0.00	7	27.00	26.90	-7	1,997	-0.35%
2024/04/03	0	26.90	1	27.10	26.80	-1	1,990	-0.05%
2024/04/02	0	27.05	0	0.00	27.25	0	2,010	0.00%
2024/03/28	1	26.80	0	0.00	26.80	1	2,110	0.05%
2024/03/27	0	27.70	0	0.00	27.85	0	2,089	0.00%
2024/03/26	1	26.80	0	0.00	26.80	1	2,082	0.05%
2024/03/25	0	27.45	0.1	27.25	27.40	-0.1	2,138	0.00%
2024/03/22	1	27.15	0	0.00	27.15	1	2,173	0.05%
2024/03/21	2	26.43	0	0.00	26.35	2	2,182	0.09%
2024/03/20	1.1	26.49	0	0.00	26.50	1.1	2,183	0.05%
2024/03/19	1.5	26.92	0	0.00	26.75	1.5	2,172	0.07%
2024/03/18	0.5	27.15	0	0.00	27.35	0.5	2,161	0.02%
2024/03/15	2	27.65	1	27.35	27.30	1	2,171	0.05%
2024/03/14	0	28.40	0	0.00	28.20	0	2,155	0.00%
2024/03/13	1	27.90	1	27.75	27.90	0	2,138	0.00%
2024/03/12	3	29.05	3	29.30	29.20	0	2,078	0.00%
2024/03/11	1	28.40	0	0.00	28.35	1	2,045	0.05%
2024/03/07	0	27.15	1	27.20	27.75	-1	1,995	-0.05%
2024/03/06	0	0.00	0	27.00	27.40	0	1,973	0.00%
2024/03/05	3	26.63	0	0.00	26.40	3	1,942	0.15%
2024/03/04	3	26.60	0	0.00	26.60	3	2,055	0.15%
2024/03/01	4	26.84	0.1	27.50	26.65	4	2,143	0.18%
2024/02/29	4	27.49	4	27.15	27.30	0	2,137	0.00%
2024/02/27	1	27.15	1.1	26.82	27.15	-0.1	2,147	0.00%
2024/02/26	3	26.22	0.7	26.21	26.65	2.3	2,189	0.10%
2024/02/23	1	26.10	0	0.00	26.10	1	2,351	0.04%
2024/02/22	1	26.15	8	26.03	26.15	-7	2,370	-0.29%
2024/02/21	1	26.10	0	0.00	26.10	1	2,388	0.04%
2024/02/20	1	26.45	0	0.00	26.45	1	2,389	0.04%
2024/02/19	2	26.95	0.6	26.75	26.90	1.4	2,398	0.06%
2024/02/16	2	26.57	0.2	26.75	26.40	1.8	2,390	0.08%
2024/02/15	1	26.75	0	26.55	26.75	1	2,363	0.04%
2024/02/05	0	0.00	2	25.90	26.35	-2	2,342	-0.09%
2024/02/02	6	25.85	2	26.15	25.95	4	2,323	0.17%
2024/02/01	0	0.00	2.1	26.95	27.20	-2.1	2,252	-0.09%
2024/01/31	1.1	25.50	4.3	25.82	26.00	-3.2	2,193	-0.15%
2024/01/30	1.1	25.59	9.7	25.66	25.60	-8.5	2,170	-0.39%
2024/01/26	0	24.75	0	0.00	24.80	0	2,111	0.00%
2024/01/25	0	0.00	1	24.50	24.45	-1	2,105	-0.05%
2024/01/23	0	0.00	0	24.15	24.35	0	2,122	0.00%
2024/01/22	1	24.25	0	0.00	24.30	1	2,125	0.05%
2024/01/19	0.1	23.60	0	0.00	23.65	0.1	2,124	0.00%
2024/01/17	0	0.00	0.7	23.95	23.85	-0.7	2,139	-0.03%
2024/01/16	0	24.45	0	0.00	24.20	0	2,127	0.00%
2024/01/15	0.1	24.75	0	0.00	24.65	0.1	2,117	0.00%
2024/01/12	3.1	23.87	1	23.85	23.85	2.1	2,111	0.10%
2024/01/11	2.4	24.80	0	0.00	24.35	2.4	2,085	0.12%
2024/01/10	1	24.15	0	0.00	24.15	1	2,029	0.05%
2024/01/09	2	24.68	0	24.70	24.80	2	2,025	0.10%
2024/01/08	1	25.25	0	0.00	25.25	1	1,994	0.05%
2024/01/05	2	25.60	1	25.20	25.55	1	1,994	0.05%
2024/01/04	1	25.00	0	0.00	25.00	1	1,984	0.05%
2024/01/03	9	25.06	1.5	24.98	24.65	7.5	2,045	0.37%
2024/01/02	1	25.15	0	0.00	25.15	1	2,333	0.04%
2023/12/29	1	24.70	1	24.80	24.70	0	2,449	0.00%
2023/12/28	1	24.70	1	24.70	24.70	0	2,493	0.00%
2023/12/27	1	25.00	2	24.95	25.00	-1	2,544	-0.04%
2023/12/26	2	25.10	0	0.00	25.20	2	2,558	0.08%
2023/12/25	3	24.58	0	0.00	24.75	3	2,523	0.12%
2023/12/22	1	24.15	1.1	24.40	24.15	-0.1	2,549	-0.01%
2023/12/21	1	23.60	3	23.63	23.60	-2	2,529	-0.08%
2023/12/20	6.1	24.08	2	23.55	23.55	4.1	2,510	0.16%
2023/12/19	6	23.83	5	24.58	24.95	1	2,435	0.04%
2023/12/18	1	24.30	0	0.00	24.10	1	2,394	0.04%
2023/12/14	1.4	23.59	0	0.00	23.45	1.4	2,340	0.06%
2023/12/13	0.2	23.40	0	0.00	23.70	0.2	2,324	0.01%
2023/12/12	0	0.00	1	23.25	23.40	-1	2,314	-0.04%
2023/12/11	0	0.00	0.1	23.00	23.25	-0.1	2,322	-0.01%
2023/12/07	1	22.80	0	0.00	22.40	1	2,300	0.04%
2023/12/06	21	22.96	0	0.00	22.75	21	2,288	0.92%
2023/12/05	23	22.97	0	0.00	23.15	23	2,274	1.01%
2023/12/04	20	23.28	0	0.00	23.40	20	2,257	0.89%
2023/12/01	20	23.28	2	23.55	23.30	18	2,251	0.80%
2023/11/29	7	24.35	13.2	23.73	23.45	-6.2	2,246	-0.27%
2023/11/28	6	24.03	3	24.18	25.05	3	2,119	0.14%
2023/11/27	3	23.17	1	23.13	23.30	2	2,011	0.10%
2023/11/24	5	23.33	0	23.10	22.90	5	1,981	0.25%
2023/11/22	5	22.87	17	22.57	22.95	-12	1,846	-0.65%
2023/11/21	0	0.00	6	21.71	21.60	-6	1,672	-0.36%
2023/11/20	0	0.00	0.1	21.25	21.05	-0.1	1,653	-0.01%
2023/11/17	0	20.75	0	0.00	20.85	0	1,629	0.00%
2023/11/16	5	20.10	5	20.63	20.70	0	1,632	0.00%
2023/11/13	1	19.35	0	0.00	19.40	1	1,666	0.06%
2023/11/06	0	0.00	6.9	19.40	19.30	-6.9	1,760	-0.39%
2023/11/02	0	0.00	4	19.45	19.40	-4	1,791	-0.22%
2023/10/31	1.3	19.38	0	0.00	19.20	1.3	1,831	0.07%
2023/10/30	1	19.45	0	0.00	19.70	1	1,837	0.05%
2023/10/27	0	0.00	0.2	19.45	19.45	-0.2	1,839	-0.01%
2023/10/26	10	19.30	0.1	19.35	19.35	9.9	1,847	0.54%
2023/10/25	21	19.47	0	0.00	19.35	21	1,860	1.13%
2023/10/24	0	19.60	0	0.00	19.65	0	1,838	0.00%
2023/10/23	1	19.74	0	0.00	19.60	1	1,840	0.06%
2023/10/20	4	19.45	4	19.35	19.60	0	1,841	0.00%
2023/10/19	15	19.70	1.3	19.71	19.75	13.7	1,836	0.75%
2023/10/18	10	19.78	5	19.88	19.80	5	1,837	0.27%
2023/10/17	1	19.90	1	20.00	19.80	0	1,832	0.00%
2023/10/16	2	20.30	5	20.25	20.30	-3	1,824	-0.16%
2023/10/13	0	0.00	1	20.70	20.45	-1	1,847	-0.05%
2023/10/12	1.2	19.79	54	20.16	20.40	-52.8	1,834	-2.88%
2023/10/11	66	19.82	7	19.88	19.75	59	1,811	3.26%
2023/10/06	17	21.27	278	20.86	20.10	-261	1,756	-14.86%	大賣/鉅額交易
2023/10/05	13	20.97	52.4	22.30	22.30	-39.4	1,462	-2.70%
2023/10/04	1	20.30	17.4	20.13	20.30	-16.4	1,334	-1.23%
2023/10/03	2	20.27	3	20.00	19.85	-1	1,287	-0.08%
2023/09/28	0	0.00	0	19.30	19.25	0	1,194	0.00%
2023/09/26	0	0.00	0.1	18.40	18.70	-0.1	1,117	-0.01%
2023/09/25	0	18.45	0	0.00	18.55	0	1,132	0.00%
2023/09/21	0	18.40	0	0.00	18.55	0	1,158	0.00%
2023/09/18	0.1	18.50	0	0.00	18.50	0.1	1,193	0.01%
2023/09/15	0	18.51	0	0.00	18.60	0	1,211	0.00%
2023/09/13	0	0.00	0.3	18.40	18.55	-0.3	1,194	-0.02%
2023/09/11	20	18.08	0	0.00	18.15	20	1,233	1.62%
2023/09/08	69.2	18.21	0	0.00	18.15	69.2	1,255	5.51%
2023/09/07	0	0.00	3	18.40	18.35	-3	1,285	-0.24%
2023/09/05	0.1	18.35	0	0.00	18.40	0.1	1,422	0.01%
2023/09/04	5	18.13	0	0.00	18.35	5	1,459	0.34%
2023/09/01	0.1	18.70	0	0.00	18.45	0.1	1,502	0.00%
2023/08/24	0	0.00	1	18.85	18.95	-1	1,771	-0.06%
2023/08/15	0	0.00	3	18.30	18.35	-3	3,327	-0.09%
2023/08/10	2	18.10	2.1	18.20	18.10	-0.1	3,406	0.00%
2023/08/09	5	18.46	2	18.50	18.40	3	3,407	0.09%
2023/08/07	0	0.00	3	18.20	18.20	-3	3,391	-0.09%
2023/08/01	0	18.30	0	0.00	18.20	0	3,344	0.00%
2023/07/26	0	0.00	1	17.11	17.30	-1	3,356	-0.03%
2023/07/25	1	17.25	2	17.20	17.10	-1	3,364	-0.03%
2023/07/24	7	17.10	0	0.00	17.05	7	3,379	0.21%
2023/07/19	1	17.05	2	17.00	17.25	-1	3,393	-0.03%
2023/07/13	4	17.50	0	0.00	17.40	4	3,399	0.12%
2023/07/12	0	17.60	0	0.00	17.55	0	3,425	0.00%
2023/07/11	0	0.00	1	17.65	17.65	-1	3,445	-0.03%
2023/07/10	3	17.60	0	0.00	17.60	3	3,500	0.09%
2023/07/07	13	17.64	1	17.75	17.70	12	3,514	0.34%
2023/07/06	5	18.05	0	0.00	17.90	5	3,526	0.14%
2023/06/30	5	17.85	0	0.00	17.85	5	3,632	0.14%
2023/06/29	2	17.95	0	0.00	18.00	2	3,628	0.06%
2023/06/28	0	0.00	1	18.00	18.00	-1	3,624	-0.03%
2023/06/27	0	18.33	0	0.00	17.95	0	3,641	0.00%
2023/06/26	1	18.35	0	0.00	18.25	1	3,633	0.03%
2023/06/19	0	0.00	1	18.25	18.20	-1	3,642	-0.03%
2023/06/15	0	0.00	3	18.40	18.50	-3	3,650	-0.08%
2023/06/14	0	0.00	0.1	18.30	18.35	-0.1	3,690	0.00%
2023/06/12	160	18.43	9	18.49	18.15	151	3,681	4.10%	大買/鉅額交易
2023/06/09	0.1	18.65	1	18.90	18.80	-0.9	3,576	-0.02%
2023/06/08	0	0.00	1	18.70	18.75	-1	3,564	-0.03%
2023/06/07	0	0.00	0.3	18.90	18.80	-0.3	3,534	-0.01%
2023/06/06	5.1	18.40	14	18.32	18.40	-8.9	3,480	-0.26%
2023/06/05	30	18.27	10	18.26	18.35	20	3,440	0.58%
2023/06/02	0	17.90	0	0.00	18.20	0	3,411	0.00%
2023/06/01	1	17.75	10	17.65	17.65	-9	3,389	-0.27%
2023/05/31	14	17.81	3	17.75	17.80	11	3,391	0.32%
2023/05/30	14	17.97	14	17.73	17.65	0	3,361	0.00%
2023/05/29	3	17.77	1	17.60	17.75	2	3,320	0.06%
2023/05/26	10	17.91	14	17.53	17.30	-4	3,227	-0.12%
2023/05/25	9.1	17.70	4	17.66	17.60	5.1	3,120	0.16%
2023/05/24	13.2	18.23	4	18.48	18.00	9.2	3,007	0.31%
2023/05/23	51.1	19.85	320	18.84	18.70	-268.9	2,717	-9.89%	大賣/鉅額交易
2023/05/22	5.5	19.62	1	20.05	20.05	4.5	2,161	0.21%
2023/05/19	3	18.23	6	17.60	18.25	-3	1,784	-0.17%
2023/05/18	3	16.63	0	16.75	16.60	3	1,577	0.19%
2023/05/15	80	15.84	0	0.00	15.85	80	1,439	5.56%
2023/05/12	10	15.80	0	0.00	16.10	10	1,427	0.70%
2023/05/11	0	15.85	0	0.00	15.85	0	1,418	0.00%
2023/05/10	1	15.90	0	0.00	15.95	1	1,399	0.07%
2023/05/09	65	15.87	2	15.90	16.00	63	1,396	4.51%
2023/05/08	45	15.97	0	0.00	16.05	45	1,379	3.26%
2023/05/05	68	16.04	0	0.00	16.05	68	1,373	4.95%
2023/05/04	0	0.00	1	16.35	16.35	-1	1,338	-0.07%
2023/05/03	12	16.21	0	0.00	16.25	12	1,321	0.91%
2023/05/02	11	16.27	0	0.00	16.35	11	1,314	0.84%
2023/04/28	0	0.00	2	16.20	16.35	-2	1,304	-0.16%
2023/04/26	1	15.80	3	15.80	15.85	-2	1,276	-0.16%
2023/04/25	2	15.90	0	0.00	15.70	2	1,286	0.16%
2023/04/21	0	0.00	1	15.70	16.00	-1	1,262	-0.08%
2023/04/20	1	16.00	0	0.00	16.15	1	1,225	0.08%
2023/04/19	2	16.20	0	0.00	16.25	2	1,212	0.16%
2023/04/18	2	16.00	0	0.00	16.15	2	1,202	0.17%
2023/04/17	4	16.16	0	0.00	16.10	4	1,188	0.34%
2023/04/13	1.1	16.68	0	0.00	16.45	1.1	1,114	0.10%
2023/04/12	1	16.85	1	16.90	16.90	0	1,055	0.00%
2023/04/11	1	16.85	0	0.00	16.85	1	1,032	0.10%
2023/04/10	0	0.00	3.2	16.87	16.90	-3.2	997	-0.32%
2023/04/07	7	16.45	5	16.64	16.65	2	965	0.21%
2023/03/31	2	15.35	1	15.35	15.45	1	855	0.12%
2023/03/29	0	14.85	0	0.00	15.00	0	816	0.00%
2023/03/28	1	15.25	0	0.00	15.00	1	812	0.12%
2023/03/27	0	0.00	1	15.25	15.20	-1	793	-0.13%
2023/03/24	0	0.00	0.1	15.05	14.95	-0.1	779	-0.01%
2023/03/22	4	14.96	0	0.00	14.90	4	767	0.52%
2023/03/21	1	15.10	0	0.00	15.10	1	740	0.14%
2023/03/20	0	14.70	0	0.00	14.85	0	705	0.00%
2023/03/17	0	14.70	0	0.00	14.75	0	707	0.00%
2023/03/14	1	14.00	0	0.00	14.10	1	642	0.16%
2023/03/09	0	0.00	2	14.35	14.25	-2	686	-0.29%
2023/03/08	0	14.30	0	0.00	14.40	0	679	0.00%
2023/03/07	3	14.28	0	0.00	14.35	3	682	0.44%
2023/03/06	0	0.00	1	14.10	14.20	-1	691	-0.14%
2023/03/03	0	14.00	0	0.00	13.95	0	680	0.00%
2023/03/02	0	13.82	0	0.00	13.90	0	650	0.00%
2023/03/01	0	13.65	0	0.00	13.75	0	640	0.00%
2023/02/22	0	13.30	0	0.00	13.35	0	601	0.00%
2023/02/20	0	13.10	0	0.00	13.10	0	592	0.00%
2023/02/17	0	13.00	0	0.00	13.00	0	592	0.00%
2023/02/16	0	12.90	0	0.00	13.00	0	594	0.00%
2023/02/15	0	12.90	0	0.00	12.95	0	594	0.00%
2023/02/13	0	13.00	0	0.00	13.00	0	600	0.00%
2023/02/10	0	13.05	0	13.05	12.90	0	602	0.00%
2023/02/06	0	0.00	0.1	13.15	13.05	-0.1	594	-0.01%
2023/02/03	0	13.30	0	0.00	13.10	0	594	0.00%
2023/02/02	0	0.00	0	13.20	13.20	0	594	0.00%
2023/01/13	0	12.90	0	0.00	12.70	0	594	0.00%
2022/12/19	0.1	13.15	0	0.00	13.05	0.1	594	0.01%
2022/12/05	0	13.80	0	0.00	13.75	0	540	0.01%
2022/12/02	1	13.30	2	13.38	13.40	-1	493	-0.20%
2022/11/28	0	0.00	1	13.00	13.10	-1	437	-0.23%
2022/11/25	0	0.00	30	12.70	12.70	-30	408	-7.35%
2022/11/16	10	12.20	0	0.00	12.15	10	408	2.45%
2022/11/15	20	12.25	0	0.00	12.25	20	406	4.93%
2022/11/14	0.1	12.30	0	0.00	12.30	0.1	407	0.02%
2022/11/08	1	12.30	0.1	12.35	12.20	0.9	416	0.21%
2022/11/02	2	12.20	0	0.00	12.20	2	447	0.45%
2022/10/24	0	0.00	0.2	12.20	12.15	-0.2	444	-0.05%
2022/10/20	0	0.00	1.1	12.10	12.10	-1.1	440	-0.24%
2022/09/30	0.1	12.40	2.1	12.40	12.55	-2	437	-0.47%
2022/09/28	1	12.35	0	0.00	12.30	1	443	0.23%
2022/08/30	0	12.40	0	0.00	12.45	0	585	0.00%
2022/08/26	0	13.20	0	0.00	13.10	0	579	0.00%
2022/08/18	0	12.95	0	0.00	12.90	0	569	0.00%
2022/07/26	0	11.50	0	0.00	11.40	0	837	0.00%
2022/07/19	0	11.55	0	0.00	11.50	0	924	0.00%
2022/06/22	2	12.65	0	0.00	12.35	2	1,925	0.10%
2022/06/17	0	0.00	1	12.60	12.60	-1	1,945	-0.05%
2022/06/16	0	0.00	1	12.95	12.70	-1	1,949	-0.05%
2022/06/14	0	0.00	2	12.83	12.95	-2	1,962	-0.10%
2022/06/13	0	0.00	1	13.05	12.95	-1	1,960	-0.05%
2022/06/10	5	13.39	0	0.00	13.15	5	1,961	0.25%
2022/06/01	0	0.00	3	13.10	13.05	-3	1,962	-0.15%
2022/05/30	0	0.00	1	13.10	13.10	-1	1,972	-0.05%
2022/05/26	1	13.15	0	0.00	13.05	1	1,998	0.05%
2022/05/25	1	12.95	0	0.00	13.05	1	2,050	0.05%
2022/05/24	0.1	13.25	0	0.00	13.00	0.1	2,089	0.00%
2022/05/16	0	0.00	1	12.50	12.50	-1	2,314	-0.04%
2022/05/13	1	12.75	0	0.00	12.80	1	2,335	0.04%
2022/05/11	3	13.32	0	0.00	13.25	3	2,275	0.13%
2022/05/10	1	13.45	0	0.00	13.55	1	2,297	0.04%
2022/05/09	1	13.80	0	0.00	13.65	1	2,351	0.04%
2022/05/06	1	13.65	0	0.00	13.95	1	2,386	0.04%
2022/05/05	0	0.00	0.1	13.70	13.85	-0.1	2,377	0.00%
2022/04/29	3	13.75	0	0.00	13.70	3	2,397	0.13%
2022/04/22	3	13.95	3	13.95	13.90	0	2,443	0.00%
2022/04/21	2	14.05	5	13.90	14.00	-3	2,464	-0.12%
2022/04/20	2	13.98	0	0.00	13.90	2	2,447	0.08%
2022/04/19	0	0.00	1	13.40	13.60	-1	2,336	-0.04%
2022/04/18	2	13.23	0	0.00	13.40	2	2,364	0.08%
2022/04/15	1	13.20	0	0.00	13.30	1	2,361	0.04%
2022/04/14	9.1	13.95	3	14.02	13.50	6.1	2,352	0.26%
2022/04/07	0	13.83	0	0.00	13.50	0	1,995	0.00%
2022/04/06	1	14.00	1	13.80	14.00	0	2,079	0.00%
2022/03/31	0	13.65	0	0.00	13.65	0	3,650	0.00%
2022/03/30	0	13.78	0	0.00	13.65	0	3,665	0.00%
2022/03/29	0.2	13.68	0	0.00	13.75	0.2	3,671	0.01%
2022/03/28	0.2	13.75	0	0.00	13.75	0.2	3,694	0.00%
2022/03/24	2	13.70	1	13.70	13.70	1	3,726	0.03%
2022/03/16	0	0.00	1	13.30	13.15	-1	4,287	-0.02%
2022/03/11	1	13.35	2	13.35	13.35	-1	5,455	-0.02%
2022/03/08	2	13.00	1	12.95	13.00	1	5,672	0.02%
2022/03/01	0	13.90	2	14.00	13.85	-2	5,652	-0.04%
2022/02/25	0	0.00	2.3	13.68	13.90	-2.3	5,645	-0.04%
2022/02/24	1	13.45	0	0.00	13.35	1	5,612	0.02%
2022/02/23	0	0.00	1	14.00	13.80	-1	5,578	-0.02%
2022/02/18	0	0.00	1	13.85	13.80	-1	5,541	-0.02%
2022/02/17	1	13.75	0	0.00	13.60	1	5,508	0.02%
2022/02/15	0	0.00	15	13.55	13.45	-15	5,392	-0.28%
2022/02/10	0	0.00	0	13.40	13.45	0	5,391	0.00%
2022/02/08	0	0.00	12	13.21	13.40	-12	5,349	-0.22%
2022/01/26	0	0.00	1	12.40	12.35	-1	5,311	-0.02%
2022/01/25	0.1	12.22	0	0.00	12.15	0.1	5,319	0.00%
2022/01/24	1	12.16	0	12.15	12.45	1	5,379	0.02%
2022/01/21	0	0.00	1	12.55	12.40	-1	5,374	-0.02%
2022/01/20	10	12.70	17	12.70	12.65	-7	5,365	-0.13%
2022/01/19	1	12.50	0	0.00	12.45	1	5,359	0.02%
2022/01/18	2	12.60	0	0.00	12.60	2	5,362	0.04%
2022/01/17	0	0.00	3	12.20	12.35	-3	5,334	-0.06%
2022/01/14	17	11.95	30	11.87	11.95	-13	5,333	-0.24%
2022/01/12	0	0.00	10.1	12.45	12.25	-10.1	5,356	-0.19%
2022/01/11	0.6	12.52	40	12.64	12.35	-39.4	5,348	-0.74%
2022/01/07	4	12.85	0	0.00	12.75	4	5,319	0.08%
2022/01/06	0.1	13.15	0	0.00	13.10	0.1	5,308	0.00%
2022/01/05	0	0.00	300.3	13.03	13.10	-300.3	5,345	-5.62%	大賣/鉅額交易
2022/01/04	0	0.00	4	13.45	13.35	-4	5,317	-0.08%
2022/01/03	30	13.40	0	0.00	13.40	30	5,325	0.56%
2021/12/30	2	13.60	2.2	13.74	13.60	-0.2	5,316	0.00%
2021/12/29	3.5	13.81	4	13.98	13.90	-0.5	5,248	-0.01%
2021/12/28	21	14.09	50	14.06	13.90	-29	5,230	-0.55%
2021/12/27	315.3	14.27	15	13.88	14.50	300.3	4,821	6.23%	大買/鉅額交易
2021/12/24	0	0.00	1	13.35	13.20	-1	3,754	-0.03%
2021/12/22	0	0.00	11.1	13.21	13.05	-11.1	3,830	-0.29%
2021/12/20	1	13.20	5	13.15	13.05	-4	4,022	-0.10%
2021/12/16	0	0.00	1	13.60	13.20	-1	4,003	-0.02%
2021/12/15	0	0.00	1	13.60	13.50	-1	3,955	-0.03%
2021/12/14	0	0.00	8	13.63	13.50	-8	3,896	-0.21%
2021/12/13	104	13.64	20.8	13.89	13.90	83.2	3,823	2.18%	大買/
2021/12/10	2	13.45	21.1	13.45	13.50	-19.1	3,625	-0.53%
2021/12/09	3.5	13.20	14	13.44	13.15	-10.5	3,620	-0.29%
2021/12/08	13	13.36	10	13.36	13.30	3	3,532	0.08%
2021/12/07	38	13.25	36	13.12	13.00	2	3,342	0.06%
2021/12/06	1	12.50	11	12.38	12.50	-10	2,542	-0.39%
2021/12/02	3	11.22	0	0.00	11.25	3	2,360	0.13%
2021/11/29	7	11.34	13	11.26	11.35	-6	2,435	-0.25%
2021/11/26	2	11.38	0	0.00	11.45	2	2,464	0.08%
2021/11/24	11	11.70	0	0.00	11.65	11	2,499	0.44%
2021/11/23	2	11.58	0	0.00	11.55	2	2,499	0.08%
2021/11/22	6	11.88	4	11.80	11.80	2	2,569	0.08%
2021/11/17	0	0.00	3	11.60	11.60	-3	2,698	-0.11%
2021/11/16	1	11.50	0	0.00	11.55	1	2,742	0.04%
2021/11/11	0	0.00	26	12.00	11.80	-26	2,934	-0.89%
2021/11/10	0	0.00	1	12.00	11.90	-1	3,065	-0.03%
2021/11/05	1	11.70	0	0.00	11.80	1	3,055	0.03%
2021/11/02	5	11.83	3	11.87	11.80	2	3,042	0.07%
2021/11/01	1	12.10	0	0.00	11.90	1	3,026	0.03%
2021/10/28	2	11.85	0	0.00	11.75	2	2,945	0.07%
2021/10/27	2	11.60	3	11.75	11.75	-1	2,930	-0.03%
2021/10/26	1	11.50	0	0.00	11.60	1	2,936	0.03%
2021/10/21	5	11.34	2	11.55	11.45	3	3,072	0.10%
2021/10/20	0.1	11.20	0	0.00	11.15	0.1	3,202	0.00%
2021/10/18	0	0.00	1	11.25	11.30	-1	3,310	-0.03%
2021/10/15	1	11.25	0	0.00	11.15	1	3,365	0.03%
2021/10/14	26	11.10	8	11.09	11.10	18	3,361	0.54%
2021/10/13	3	11.45	0	0.00	11.30	3	3,330	0.09%
2021/10/08	27	12.52	29	12.23	12.25	-2	3,256	-0.06%
2021/10/07	0	0.00	2	12.45	12.45	-2	3,218	-0.06%
2021/10/06	3	11.87	2	11.85	11.85	1	3,178	0.03%
2021/10/05	3	12.45	0	0.00	12.10	3	3,152	0.10%
2021/10/04	6	12.40	3	12.25	12.20	3	3,049	0.10%
2021/10/01	0	0.00	5	11.88	11.80	-5	2,977	-0.17%
2021/09/30	32	12.65	30	12.75	12.40	2	2,924	0.07%
2021/09/29	0	0.00	3	12.45	12.50	-3	2,866	-0.10%
2021/09/28	33	12.07	31	12.25	12.50	2	2,822	0.07%
2021/09/27	4	12.05	24	12.30	12.30	-20	2,772	-0.72%
2021/09/24	0	0.00	1	11.50	11.75	-1	2,603	-0.04%
2021/09/22	0.1	11.20	5	11.15	11.20	-4.9	2,549	-0.19%
2021/09/17	0	0.00	6	11.50	11.55	-6	2,527	-0.24%
2021/09/16	0.1	11.65	3	11.50	11.45	-2.9	2,523	-0.11%
2021/09/15	8.2	11.94	2	11.65	11.65	6.2	2,498	0.25%
2021/09/14	7	11.82	4	11.85	12.00	3	2,439	0.12%
2021/09/13	2	11.65	3	11.75	11.80	-1	2,356	-0.04%
2021/09/10	1	11.25	1	11.30	11.40	0	2,267	0.00%
2021/09/09	1	11.00	0	0.00	11.25	1	2,262	0.04%
2021/09/03	2	11.43	2	11.53	11.60	0	2,219	0.00%
2021/09/02	6	11.59	4	11.50	11.35	2	2,186	0.09%
2021/08/30	7	11.54	0	0.00	11.50	7	2,091	0.33%
2021/08/26	0	0.00	1	11.15	11.25	-1	2,042	-0.05%
2021/08/23	0	0.00	0.2	10.80	11.05	-0.2	1,810	-0.01%
2021/08/20	0	0.00	265	10.97	10.80	-265	1,804	-14.69%	大賣/鉅額交易
2021/08/19	50	11.35	2	11.30	11.35	48	1,750	2.74%
2021/08/18	3	11.55	3	11.33	11.60	0	1,693	0.00%
2021/08/17	257	11.26	28	11.23	11.15	229	1,620	14.13%	大買/鉅額交易
2021/08/16	9	11.58	1	11.65	11.70	8	1,535	0.52%
2021/08/12	2	10.95	1	11.00	11.05	1	1,395	0.07%
2021/08/11	1	11.00	1	11.10	11.05	0	1,390	0.00%
2021/08/10	0.1	10.70	0	0.00	10.70	0.1	1,339	0.01%
2021/08/06	1	10.95	0	0.00	10.95	1	1,343	0.07%
2021/08/04	1	10.95	0	0.00	10.95	1	1,419	0.07%
2021/08/02	1.2	10.82	0	0.00	10.80	1.2	1,456	0.08%
2021/07/29	1	10.65	1	10.70	10.75	0	1,459	0.00%
2021/07/28	0	0.00	1	10.40	10.50	-1	1,469	-0.07%
2021/07/27	0	0.00	1	10.90	10.75	-1	1,474	-0.07%
2021/07/26	9	11.58	101	11.42	11.35	-92	1,380	-6.66%	大賣/
2021/07/23	10	11.07	69	11.38	11.40	-59	1,395	-4.23%
2021/07/22	1	10.45	5	10.55	10.40	-4	1,330	-0.30%
2021/07/21	15	10.62	10	10.87	10.35	5	1,406	0.36%
2021/07/19	0.1	10.25	0	0.00	10.20	0.1	1,407	0.01%
2021/07/16	0	0.00	40.1	10.08	10.05	-40.1	1,680	-2.38%
2021/07/15	0	0.00	294	10.08	10.10	-294	1,980	-14.84%	大賣/鉅額交易
2021/07/14	0.2	9.89	0	0.00	9.85	0.2	2,112	0.01%
2021/07/13	24	9.93	0	0.00	9.85	24	2,151	1.12%
2021/07/09	25	9.96	0	0.00	10.00	25	2,181	1.15%
2021/07/08	19	9.94	0	0.00	10.00	19	2,196	0.87%
2021/07/07	44	9.95	0.2	9.94	9.98	43.8	2,219	1.97%
2021/07/06	74.3	9.98	0	0.00	9.99	74.3	2,252	3.30%
2021/07/05	0.4	10.03	0	0.00	10.05	0.4	2,280	0.02%
2021/07/01	12.3	9.93	0	0.00	9.93	12.3	2,311	0.53%
2021/06/30	12.2	9.98	0	0.00	9.99	12.2	2,312	0.53%
2021/06/29	15.1	9.92	1	9.94	9.92	14.1	2,324	0.60%
2021/06/28	12.2	9.97	11	9.99	9.99	1.2	2,333	0.05%
2021/06/25	16.1	9.99	0	0.00	9.99	16.1	2,345	0.69%
2021/06/24	0.1	10.00	0	0.00	10.05	0.1	2,414	0.00%
2021/06/23	12	9.99	0	0.00	10.00	12	2,416	0.50%
2021/06/22	47.1	9.84	2	9.79	9.84	45.1	2,420	1.86%
2021/06/21	14.1	9.75	0	0.00	9.78	14.1	2,425	0.58%
2021/06/18	1.1	9.94	12	9.97	9.95	-11	2,431	-0.45%
2021/06/17	0	0.00	14	9.96	9.95	-14	2,443	-0.57%
2021/06/16	18	9.83	0	0.00	9.80	18	2,449	0.73%
2021/06/15	9.1	9.85	0	0.00	9.85	9.1	2,486	0.36%
2021/06/11	61.1	9.94	0	0.00	9.93	61.1	2,491	2.45%
2021/06/09	5	10.05	0	0.00	9.99	5	2,497	0.20%
2021/06/07	0.1	10.20	0	0.00	10.00	0.1	2,495	0.00%
2021/06/02	0.1	10.25	0	0.00	10.20	0.1	2,501	0.00%
2021/05/31	5.1	10.20	0	0.00	10.25	5.1	2,513	0.20%
2021/05/28	0.1	10.20	0	0.00	10.20	0.1	2,514	0.00%
2021/05/27	0.1	10.25	0	0.00	10.15	0.1	2,508	0.00%
2021/05/17	2.2	9.45	0	0.00	9.20	2.2	2,584	0.08%
2021/05/14	26	9.99	0	0.00	9.97	26	2,552	1.02%
2021/05/13	52.8	10.08	1	10.00	10.10	51.8	2,610	1.98%
2021/05/12	11	10.33	2	10.15	10.30	9	2,595	0.35%
2021/05/06	0	0.00	20	11.40	11.25	-20	2,495	-0.80%
2021/05/05	1	11.50	1	11.60	11.35	0	2,480	0.00%
2021/05/03	1	11.70	1	11.50	11.55	0	2,423	0.00%
2021/04/29	6.1	12.24	14	12.03	11.90	-7.9	2,391	-0.33%
2021/04/28	0	0.00	7	11.85	11.95	-7	2,214	-0.32%
2021/04/27	3	12.00	0	0.00	11.80	3	2,167	0.14%
2021/04/26	0	0.00	50.7	11.75	11.70	-50.7	2,085	-2.43%
2021/04/23	2	11.95	0.4	11.85	11.85	1.7	2,081	0.08%
2021/04/22	115	12.07	139	11.80	11.70	-24	2,048	-1.17%	大買/大賣/
2021/04/21	134	12.17	58	11.79	11.80	76	1,783	4.26%	大買/
2021/04/20	0	0.00	8.7	12.25	12.25	-8.7	1,492	-0.58%
2021/04/19	0	0.00	2	11.05	11.15	-2	1,384	-0.14%
2021/04/15	0.1	10.52	6	10.65	10.65	-5.9	1,335	-0.44%
2021/04/14	1.1	10.31	0	0.00	10.30	1.1	1,347	0.08%
2021/04/13	0.6	10.44	0	0.00	10.40	0.6	1,370	0.04%
2021/04/12	1.1	10.70	0	0.00	10.60	1.1	1,362	0.08%
2021/04/09	5	11.00	0	0.00	10.90	5	1,359	0.37%
2021/04/07	2.2	10.78	0	0.00	10.75	2.2	1,828	0.12%
2021/04/06	4.1	10.67	0	0.00	10.65	4.1	1,822	0.22%
2021/04/01	21	10.65	0	0.00	10.70	21	1,863	1.13%
2021/03/31	2	10.80	0	0.00	10.75	2	2,168	0.09%
2021/03/30	0.1	10.75	1	10.80	10.85	-0.9	2,175	-0.04%
2021/03/26	0.1	10.55	0	0.00	10.70	0.1	2,211	0.00%
2021/03/25	0	0.00	2	10.65	10.55	-2	2,229	-0.09%
2021/03/22	2	10.75	0	0.00	10.75	2	2,331	0.09%
2021/03/19	2	10.58	0	0.00	10.60	2	2,524	0.08%
2021/03/16	0	0.00	1	10.30	10.45	-1	2,559	-0.04%
2021/03/15	0	10.20	0	0.00	10.25	0	2,563	0.00%
2021/03/11	0	10.30	0	0.00	10.30	0	2,619	0.00%
2021/03/09	1	10.60	0	0.00	10.50	1	2,708	0.04%
2021/03/08	0	10.45	0	0.00	10.50	0	2,906	0.00%
2021/03/03	0.1	10.10	0	0.00	10.15	0.1	3,048	0.00%
2021/03/02	0	0.00	80	10.10	10.05	-80	3,124	-2.56%
2021/02/26	0	0.00	30	10.10	10.10	-30	3,278	-0.91%
2021/02/25	16	10.25	16	10.33	10.25	0	3,281	0.00%
2021/02/24	0	10.15	2	10.15	10.05	-2	3,249	-0.06%
2021/02/23	40	10.15	0	0.00	10.10	40	3,264	1.23%
2021/02/22	0.2	10.05	0	0.00	10.05	0.2	3,284	0.01%
2021/02/18	30	10.05	31	10.09	10.10	-1	3,299	-0.03%
2021/02/17	11	9.99	0	0.00	9.97	11	3,287	0.33%
2021/02/05	0.1	9.95	0	0.00	9.99	0.1	3,335	0.00%
2021/02/04	5	10.30	4	10.11	9.99	1	3,344	0.03%
2021/02/03	7.1	9.51	7	10.30	10.10	0.1	3,262	0.00%
2021/02/02	0	0.00	15	9.44	9.56	-15	3,253	-0.46%
2021/02/01	0.4	9.24	0	0.00	9.16	0.4	3,249	0.01%
2021/01/29	10	9.35	40	9.42	9.35	-30	3,254	-0.92%
2021/01/28	0.1	9.49	0	0.00	9.43	0.1	3,265	0.00%
2021/01/27	0.3	9.52	10	9.53	9.48	-9.7	3,293	-0.29%
2021/01/25	0.1	9.45	0	0.00	9.64	0.1	3,289	0.00%
2021/01/22	10	9.32	60	9.41	9.44	-50	3,294	-1.52%
2021/01/21	20.3	9.60	150	9.50	9.50	-129.7	3,282	-3.95%	大賣/鉅額交易
2021/01/19	28.2	10.13	25	10.21	10.05	3.1	3,251	0.10%
2021/01/18	5	9.99	1	9.60	10.05	4	3,259	0.12%
2021/01/13	1	10.60	1	10.60	10.55	0	3,201	0.00%
2021/01/12	80	10.61	2	10.55	10.50	78	3,191	2.44%
2021/01/08	1	11.15	3	11.07	11.05	-2	3,146	-0.06%
2021/01/07	10	11.05	0	0.00	11.00	10	3,173	0.32%
2021/01/06	30	11.09	0	0.00	11.10	30	3,149	0.95%
2021/01/05	5	11.25	7	11.39	11.30	-2	3,112	-0.06%
2021/01/04	16	11.39	0	0.00	11.30	16	3,102	0.52%
2020/12/31	7	11.58	8	11.65	11.50	-1	3,095	-0.03%
2020/12/30	12.5	11.94	63.9	11.72	12.05	-51.4	3,035	-1.69%
2020/12/29	50	11.36	1	11.35	11.40	49	2,633	1.86%
2020/12/28	11	11.40	0	0.00	11.45	11	2,632	0.42%
2020/12/25	31	11.46	84	11.51	11.35	-53	2,659	-1.99%
2020/12/24	10.3	11.15	2	11.20	11.10	8.3	2,440	0.34%
2020/12/23	1	11.10	11	11.15	11.10	-10	2,440	-0.41%
2020/12/22	20	11.36	16	11.51	11.05	4	2,471	0.16%
2020/12/21	30.2	11.12	0	0.00	11.05	30.2	2,464	1.22%
2020/12/18	20.1	11.20	40	11.25	11.20	-19.9	2,515	-0.79%
2020/12/17	0	0.00	60	11.33	11.40	-60	2,532	-2.37%
2020/12/16	35	11.58	30	11.63	11.55	5	2,571	0.19%
2020/12/15	247	11.52	124	11.57	11.65	123	2,627	4.68%	大買/大賣/鉅額交易
2020/12/11	0	0.00	20	11.33	11.20	-20	2,452	-0.82%
2020/12/08	0	0.00	1	11.20	11.00	-1	2,378	-0.04%
2020/12/07	0	0.00	3	11.65	11.45	-3	2,349	-0.13%
2020/12/04	68	11.91	0	0.00	11.75	68	2,329	2.92%
2020/12/03	15	11.93	20	12.05	11.90	-5	2,289	-0.22%
2020/12/02	7	12.30	76	12.23	12.30	-69	2,235	-3.09%
2020/12/01	21	11.90	20	12.15	11.70	1	2,042	0.05%
2020/11/30	55	12.16	1	12.20	12.05	54	2,013	2.68%
2020/11/27	13.1	12.01	22	12.01	11.95	-8.9	2,015	-0.44%
2020/11/26	32	11.49	10	11.73	11.45	22	1,972	1.12%
2020/11/25	0	0.00	20	11.68	11.75	-20	1,912	-1.05%
2020/11/24	41	10.87	10	10.85	10.70	31	1,767	1.75%
2020/11/23	3	10.80	0	0.00	10.70	3	1,808	0.17%
2020/11/11	30	10.84	0	0.00	10.80	30	1,798	1.67%
2020/11/09	0	0.00	20	10.92	10.80	-20	1,744	-1.15%
2020/11/06	10	10.80	0	0.00	10.75	10	1,728	0.58%
2020/11/05	10	10.72	10	10.88	10.80	0	1,733	0.00%
2020/11/04	40	10.55	50	10.73	10.75	-10	1,720	-0.58%
2020/11/03	20	10.30	20	10.40	10.35	0	1,660	0.00%
2020/10/29	20.2	10.17	0	0.00	10.20	20.2	1,642	1.23%
2020/10/28	0	0.00	2	10.25	10.30	-2	1,634	-0.12%
2020/10/27	40	10.70	0	0.00	10.55	40	1,618	2.47%
2020/10/26	2	10.70	1	10.75	10.70	1	1,600	0.06%
2020/10/23	20	10.15	10	10.25	10.20	10	1,573	0.64%
2020/10/21	20	10.15	0	0.00	10.25	20	1,585	1.26%
2020/10/19	1	10.15	0	0.00	10.15	1	1,584	0.06%
2020/10/16	30	10.17	0	0.00	10.05	30	1,586	1.89%
2020/10/15	0	0.00	1	10.45	10.15	-1	1,588	-0.06%
2020/10/14	0	0.00	1	10.15	10.30	-1	1,573	-0.06%
2020/10/08	0	0.00	0	10.30	10.35	0	1,564	0.00%
2020/09/29	1	10.10	0	0.00	9.95	1	1,553	0.06%
2020/09/28	0	0.00	1	9.95	10.00	-1	1,563	-0.06%
2020/09/25	1	10.00	0	0.00	10.00	1	1,570	0.06%
2020/09/24	0	0.00	1	10.35	10.30	-1	1,551	-0.06%
2020/09/15	1	10.80	0	0.00	11.10	1	1,322	0.08%
2020/09/14	0	0.00	2	10.58	10.60	-2	1,269	-0.16%
2020/09/11	1	10.10	3	10.20	10.15	-2	1,202	-0.17%
2020/09/10	4	10.10	1	10.10	10.20	3	1,162	0.26%
2020/09/09	2	10.13	1	9.73	10.35	1	1,089	0.09%
2020/08/26	3	9.38	0	0.00	9.40	3	1,072	0.28%
2020/08/25	0	0.00	4	9.46	9.43	-4	1,067	-0.37%
2020/08/24	2	9.58	3	9.57	9.50	-1	1,065	-0.09%
2020/08/21	0	0.00	1	9.55	9.49	-1	1,027	-0.10%
2020/08/20	1	8.82	0	0.00	8.70	1	1,001	0.10%
2020/08/19	1	9.04	1	9.09	9.02	0	993	0.00%
2020/08/18	5	9.03	0	0.00	8.95	5	979	0.51%
2020/07/27	0	0.00	1	8.23	8.22	-1	1,179	-0.08%
2020/07/24	0	0.00	2	8.31	8.33	-2	1,200	-0.17%
2020/07/20	0	0.00	1	8.40	8.43	-1	1,229	-0.08%
2020/07/17	0	0.00	1	8.42	8.43	-1	1,259	-0.08%
2020/07/15	0	0.00	2	8.45	8.42	-2	1,373	-0.15%
2020/07/13	0	0.00	67	8.35	8.35	-67	1,388	-4.82%
2020/07/02	0	0.00	8	8.35	8.33	-8	1,382	-0.58%
2020/06/30	0	0.00	1	8.28	8.30	-1	1,338	-0.07%
2020/06/12	1	7.95	0	0.00	7.95	1	1,413	0.07%
2020/05/28	0	0.00	4	8.20	8.20	-4	1,544	-0.26%
2020/05/22	1	7.64	0	0.00	7.64	1	1,516	0.07%
2020/05/15	0	0.00	1	8.00	7.67	-1	1,490	-0.07%
2020/05/14	1	8.40	10	8.09	8.06	-9	1,458	-0.62%
2020/05/13	0	0.00	1	7.95	8.00	-1	1,408	-0.07%
2020/05/12	10	8.00	0	0.00	7.99	10	1,313	0.76%
2020/05/08	0	0.00	4	8.04	8.03	-4	1,313	-0.30%
2020/05/06	0	0.00	16	7.99	7.93	-16	1,308	-1.22%
2020/05/05	20	8.00	0	0.00	8.05	20	1,291	1.55%
2020/05/04	1	7.84	0	0.00	7.95	1	1,285	0.08%
2020/04/30	0	0.00	30	8.21	8.20	-30	1,281	-2.34%
2020/04/29	23	8.00	2	7.94	8.10	21	1,285	1.63%
2020/04/27	0	0.00	3	7.88	7.89	-3	1,284	-0.23%
2020/04/24	13	7.71	0	0.00	7.70	13	1,275	1.02%
2020/04/21	4	8.35	5	8.06	8.12	-1	1,213	-0.08%
2020/04/20	1	7.64	23	7.85	7.85	-22	1,111	-1.98%
2020/04/17	5	7.14	0	0.00	7.14	5	1,097	0.46%
2020/04/15	10	7.10	0.5	7.12	7.12	9.5	1,084	0.88%
2020/04/14	10	6.93	0	0.00	7.03	10	1,085	0.92%
2020/04/13	3	6.82	0	0.00	6.85	3	1,080	0.28%
2020/04/08	10	6.75	20	6.86	7.01	-10	1,078	-0.93%
2020/04/07	10	6.71	0	0.00	6.74	10	1,060	0.94%
2020/04/01	0	0.00	10	6.45	6.55	-10	1,051	-0.95%
2020/03/30	0	0.00	1	6.22	6.27	-1	1,036	-0.10%
2020/03/26	10	6.47	0	0.00	6.54	10	1,018	0.98%
2020/03/24	10	5.89	12	6.07	6.03	-2	1,002	-0.20%
2020/03/17	1	6.39	0	0.00	6.14	1	913	0.11%
2020/03/11	1	8.53	0	0.00	8.53	1	712	0.14%
2020/03/05	1	9.36	0	0.00	9.34	1	638	0.16%
2020/02/27	10	9.51	10	9.35	9.32	0	672	0.00%
2020/02/26	1	9.60	0	0.00	9.56	1	681	0.15%
2020/02/03	0	0.00	3	9.44	9.46	-3	943	-0.32%
2020/01/31	1	9.97	0	0.00	9.98	1	930	0.11%
2019/12/26	0	0.00	1	11.25	11.30	-1	1,188	-0.08%
2019/12/16	0	0.00	1	11.00	11.00	-1	1,380	-0.07%
2019/11/22	0	0.00	1	11.45	11.25	-1	1,623	-0.06%
2019/11/14	6	10.58	0	0.00	10.30	6	1,634	0.37%
2019/11/13	0	0.00	1	10.85	10.85	-1	1,600	-0.06%
2019/11/11	2	11.00	1	11.00	11.00	1	1,688	0.06%
2019/10/21	0	0.00	0.5	11.55	11.50	-0.5	2,548	-0.02%
2019/10/14	5	11.80	0	0.00	11.75	5	3,335	0.15%
2019/09/24	0	0.00	1	12.75	12.85	-1	3,880	-0.03%
2019/09/23	0	0.00	3	12.47	12.40	-3	3,816	-0.08%
2019/09/18	1	12.60	0	0.00	12.55	1	3,849	0.03%
2019/09/16	0	0.00	9	12.20	12.20	-9	3,811	-0.24%
2019/09/09	3	12.33	0	0.00	12.20	3	3,875	0.08%
2019/08/28	7	12.40	0	0.00	12.30	7	3,983	0.18%
2019/08/19	0	0.00	1	13.05	12.95	-1	3,960	-0.03%
2019/08/14	1	13.50	10	13.65	13.40	-9	4,003	-0.22%
2019/08/07	1	13.20	0	0.00	13.10	1	4,091	0.02%
2019/08/06	0	0.00	1	12.95	12.95	-1	4,111	-0.02%
2019/07/29	1	13.35	0	0.00	13.35	1	4,127	0.02%
2019/07/26	0	0.00	15	13.65	13.50	-15	4,107	-0.37%
2019/07/25	1	14.10	20	14.20	13.80	-19	4,065	-0.47%
2019/07/19	16	15.31	15	15.27	15.40	1	3,791	0.03%
2019/07/12	0	0.00	21	14.99	14.80	-21	3,859	-0.54%
2019/07/10	0	0.00	6	14.50	14.55	-6	3,872	-0.15%
2019/07/09	0	0.00	1	14.45	14.45	-1	3,948	-0.03%
2019/07/08	0	0.00	2	14.68	14.40	-2	3,987	-0.05%
2019/07/05	6	14.23	0	0.00	14.35	6	4,043	0.15%
2019/07/03	0	0.00	2	14.10	13.95	-2	4,098	-0.05%
2019/07/02	20	13.50	5	13.50	13.45	15	4,189	0.36%
2019/07/01	5	13.40	0	0.00	13.40	5	4,274	0.12%
2019/06/27	4	13.20	0	0.00	13.20	4	4,929	0.08%
2019/06/21	0	0.00	5	13.05	13.05	-5	4,935	-0.10%
2019/06/20	5	12.80	0	0.00	12.85	5	4,928	0.10%
2019/05/28	0	0.00	1	13.60	13.65	-1	5,111	-0.02%
2019/05/27	0	0.00	2	13.55	13.55	-2	5,097	-0.04%
2019/05/22	5	14.00	0	0.00	14.05	5	5,077	0.10%
2019/05/21	0	0.00	2	13.75	13.80	-2	5,051	-0.04%
2019/05/20	10	13.50	0	0.00	13.65	10	5,044	0.20%
2019/05/15	4	14.50	2	14.50	14.50	2	4,956	0.04%
2019/05/14	0	0.00	1	13.80	14.20	-1	4,891	-0.02%
2019/05/13	0	0.00	1	14.05	14.05	-1	4,855	-0.02%
2019/05/10	10	13.90	1	14.00	13.90	9	4,810	0.19%
2019/05/09	10	14.40	0	0.00	14.25	10	4,759	0.21%
2019/05/08	11	14.33	0	0.00	14.70	11	4,692	0.23%
2019/05/07	0	0.00	3	14.40	14.50	-3	4,593	-0.07%
2019/05/02	0	0.00	2	14.70	14.70	-2	4,590	-0.04%
2019/04/29	4	14.50	0	0.00	14.35	4	4,554	0.09%
2019/04/25	1	15.00	0	0.00	15.00	1	4,436	0.02%
2019/04/22	0	0.00	10	15.15	15.30	-10	4,162	-0.24%
2019/04/18	0	0.00	1	14.75	14.25	-1	3,725	-0.03%
2019/04/16	0	0.00	101	14.42	14.45	-101	3,712	-2.72%	大賣/鉅額交易
2019/04/15	6	15.05	4	14.85	14.80	2	3,606	0.06%
2019/04/12	1	14.75	4	14.80	14.75	-3	3,515	-0.09%
2019/04/11	15	14.93	9	14.75	14.70	6	3,436	0.17%
2019/04/10	0	0.00	2	14.50	14.30	-2	3,270	-0.06%
2019/04/09	8	14.55	8	14.35	14.35	0	3,203	0.00%
2019/04/08	0	0.00	2	14.40	14.45	-2	3,128	-0.06%
2019/04/03	0	0.00	1	13.85	13.80	-1	2,915	-0.03%
2019/04/02	104	13.90	4	13.68	13.70	100	2,832	3.53%	大買/
2019/04/01	1	13.50	90	13.24	13.50	-89	2,536	-3.51%
2019/03/29	30	12.45	0	0.00	12.30	30	2,149	1.40%
2019/03/28	0	0.00	8	12.39	12.45	-8	2,181	-0.37%
2019/03/27	6	12.38	2	12.30	12.25	4	2,284	0.18%
2019/03/19	0	0.00	2	13.00	12.70	-2	2,303	-0.09%
2019/03/18	6	12.68	3	12.60	12.95	3	2,240	0.13%
2019/03/15	3	12.25	0	0.00	12.10	3	2,043	0.15%
2019/03/14	6	12.35	0	0.00	12.20	6	2,089	0.29%
2019/03/12	0	0.00	3	12.15	12.20	-3	2,093	-0.14%
2019/03/07	3	12.60	4	12.25	12.20	-1	2,607	-0.04%
2019/03/06	0	0.00	5	12.12	12.35	-5	2,585	-0.19%
2019/03/05	0	0.00	1	12.10	12.10	-1	2,580	-0.04%
2019/02/21	0	0.00	3	12.25	12.30	-3	2,635	-0.11%
2019/02/20	1	12.15	1	12.15	12.15	0	2,689	0.00%
2019/02/15	0	0.00	1	12.50	12.45	-1	2,819	-0.04%
2019/02/14	1	12.70	0	0.00	12.70	1	2,870	0.03%
2019/02/13	5	12.40	3	12.50	12.50	2	2,884	0.07%
2019/02/11	0	0.00	6	12.25	12.25	-6	3,061	-0.20%
2019/01/29	0	0.00	2	12.20	12.20	-2	3,139	-0.06%
2019/01/21	9	12.70	2	12.30	12.25	7	3,345	0.21%
2019/01/11	10	12.79	12	12.61	12.55	-2	3,987	-0.05%
2019/01/10	8	12.92	8	12.78	12.70	0	4,105	0.00%
2019/01/09	10	13.00	8	12.73	12.75	2	4,359	0.05%
2019/01/08	10	12.60	0	0.00	13.30	10	4,475	0.22%
2019/01/04	0	0.00	5	11.75	12.00	-5	4,512	-0.11%
2019/01/03	6	12.20	6	12.10	12.05	0	4,709	0.00%
2018/12/27	3	12.20	3	12.00	12.00	0	5,498	0.00%
2018/12/26	3	12.15	5	12.00	11.85	-2	5,541	-0.04%
2018/12/25	8	12.10	18	12.14	12.00	-10	5,653	-0.18%
2018/12/24	7	12.69	3	12.55	12.55	4	5,765	0.07%
2018/12/22	17	12.59	7	12.55	12.75	10	5,946	0.17%
2018/12/21	11	12.82	1	13.05	12.80	10	6,257	0.16%
2018/12/20	5	13.68	0	0.00	13.40	5	6,800	0.07%
2018/12/19	6	13.78	3	13.70	13.50	3	6,840	0.04%
2018/12/17	0	0.00	4	13.45	13.40	-4	7,054	-0.06%
2018/12/14	6	13.07	4	13.35	13.50	2	7,324	0.03%
2018/12/13	1	13.90	0	0.00	13.75	1	7,418	0.01%
2018/12/12	3	13.88	2	13.85	13.80	1	7,457	0.01%
2018/12/11	1	13.65	0	0.00	13.75	1	7,507	0.01%
2018/12/06	2	13.90	1	13.75	13.75	1	7,711	0.01%
2018/12/04	3	14.35	0	0.00	14.35	3	7,985	0.04%
2018/12/03	16	15.13	9	15.02	14.45	7	8,207	0.09%
2018/11/30	4	13.99	31	14.17	14.90	-27	8,290	-0.33%
2018/11/29	0	0.00	5	13.80	13.55	-5	8,283	-0.06%
2018/11/27	5	13.55	0	0.00	13.45	5	8,764	0.06%
2018/11/22	4	13.70	0	0.00	13.35	4	9,476	0.04%
2018/11/21	8	13.65	0	0.00	13.90	8	9,687	0.08%
2018/11/20	12	13.78	0	0.00	13.70	12	9,990	0.12%
2018/11/19	6	14.32	2	14.50	13.95	4	10,131	0.04%
2018/11/16	0	0.00	13	14.15	14.10	-13	10,050	-0.13%
2018/11/14	1	13.65	1	13.80	13.65	0	9,971	0.00%
2018/11/13	1	12.95	0	0.00	13.80	1	9,901	0.01%
2018/11/12	4	14.00	0	0.00	13.50	4	9,838	0.04%
2018/11/08	0	0.00	4	14.35	14.35	-4	9,627	-0.04%
2018/11/07	27	13.05	3	13.10	13.05	24	9,560	0.25%
2018/11/06	2	12.75	2	12.95	12.70	0	9,544	0.00%
2018/11/05	3	12.58	0	0.00	12.75	3	9,532	0.03%
2018/11/02	0	0.00	4	12.95	12.75	-4	9,517	-0.04%
2018/11/01	6	12.60	8	12.83	12.65	-2	9,484	-0.02%
2018/10/31	0	0.00	2	12.45	12.25	-2	9,433	-0.02%
2018/10/30	4	11.30	0	0.00	12.00	4	9,395	0.04%
2018/10/29	5	12.70	6	12.57	12.40	-1	9,258	-0.01%
2018/10/26	2	13.10	4	13.10	12.35	-2	9,196	-0.02%
2018/10/25	6	13.75	0	0.00	13.10	6	9,045	0.07%
2018/10/24	3	14.45	3	14.30	14.30	0	8,893	0.00%
2018/10/23	0	0.00	3	14.68	14.45	-3	8,803	-0.03%
2018/10/22	12	13.95	5	14.10	14.35	7	8,655	0.08%
2018/10/19	6	14.52	8	14.56	14.45	-2	8,552	-0.02%
2018/10/18	2	14.15	1	14.35	14.40	1	8,430	0.01%
2018/10/17	22	14.25	2	14.50	14.10	20	8,326	0.24%
2018/10/16	7	15.14	11	15.00	14.90	-4	8,054	-0.05%
2018/10/12	4	15.31	20	15.14	15.35	-16	7,796	-0.21%
2018/10/11	2	15.28	2	15.10	15.00	0	7,705	0.00%
2018/10/09	1	15.95	8	16.31	16.40	-7	7,492	-0.09%
2018/10/08	4	16.20	5	16.55	16.05	-1	7,309	-0.01%
2018/10/04	0	0.00	1	15.80	15.75	-1	6,680	-0.01%
2018/10/03	7	15.79	4	16.05	15.75	3	6,624	0.05%
2018/10/02	10	15.86	10	16.09	16.00	0	6,532	0.00%
2018/10/01	3	15.43	6	15.40	16.00	-3	6,393	-0.05%
2018/09/28	4	15.08	7	15.21	15.50	-3	6,193	-0.05%
2018/09/27	22	15.30	10	16.04	14.40	12	5,862	0.20%
2018/09/26	2	15.45	11	15.69	16.00	-9	5,262	-0.17%
2018/09/25	8	15.36	9	15.20	15.35	-1	5,109	-0.02%
2018/09/21	12	15.12	8	15.12	15.15	4	4,971	0.08%
2018/09/20	38	15.46	33	15.14	14.95	5	4,894	0.10%
2018/09/19	3	14.10	5	14.21	14.90	-2	4,652	-0.04%
2018/09/18	7	13.62	0	0.00	13.55	7	4,475	0.16%
2018/09/14	7	13.65	0	0.00	13.35	7	4,355	0.16%
2018/09/13	5	13.46	9	13.46	13.40	-4	4,276	-0.09%
2018/09/12	4	13.53	0	0.00	13.10	4	4,196	0.10%
2018/09/11	0	0.00	16	12.72	13.05	-16	4,060	-0.39%
2018/09/10	1	12.85	1	12.95	12.85	0	3,854	0.00%
2018/09/07	47	14.85	4	15.20	14.25	43	3,692	1.16%
2018/09/06	24	15.29	3	14.85	15.80	21	3,382	0.62%
2018/09/04	1	13.85	0	0.00	14.10	1	2,866	0.03%
2018/09/03	7	13.91	1	13.80	13.95	6	2,722	0.22%
2018/08/31	22	13.00	3	13.22	13.20	19	2,375	0.80%
2018/08/30	3	12.38	7	12.27	13.00	-4	1,971	-0.20%
2018/08/29	3	11.20	20	11.65	11.85	-17	1,733	-0.98%
2018/08/28	6	11.63	3	11.90	11.60	3	1,627	0.18%
2018/08/27	6	11.55	0	0.00	11.65	6	1,437	0.42%
2018/08/24	20	10.60	0	0.00	10.60	20	1,121	1.78%
2018/08/01	0	0.00	1	9.33	9.37	-1	903	-0.11%
2018/07/13	0	0.00	1	9.35	9.30	-1	828	-0.12%
2018/07/10	0	0.00	1	9.67	9.28	-1	835	-0.12%
2018/07/05	0	0.00	1	9.00	8.99	-1	795	-0.13%
2018/07/04	0	0.00	1	9.14	9.14	-1	794	-0.13%
2018/06/26	1	9.01	0	0.00	8.97	1	714	0.14%
2018/06/25	1	9.01	0	0.00	9.04	1	717	0.14%
2018/06/20	0	0.00	2	8.67	8.60	-2	745	-0.27%
2018/06/19	0	0.00	1	8.95	8.98	-1	764	-0.13%
2018/06/01	2	8.80	0	0.00	8.80	2	1,113	0.18%
2018/05/31	0	0.00	1	8.53	8.54	-1	1,131	-0.09%
2018/05/23	1	8.47	0	0.00	8.40	1	1,143	0.09%
2018/05/16	0	0.00	1	8.15	8.13	-1	1,144	-0.09%
2018/04/16	0.8	8.10	0	0.00	8.10	0.8	1,099	0.07%
2018/04/11	0.2	8.52	0	0.00	8.51	0.2	1,101	0.02%
2018/04/02	1	8.43	0	0.00	8.42	1	1,144	0.09%
2018/03/31	0	0.00	2	8.70	8.55	-2	1,135	-0.18%
2018/03/29	0	0.00	1	8.61	8.54	-1	1,109	-0.09%
2018/03/26	3	8.54	0	0.00	8.42	3	1,113	0.27%
2018/03/23	2	8.60	0	0.00	8.50	2	1,122	0.18%
2018/03/21	0	0.00	1	8.93	8.79	-1	1,087	-0.09%
2018/03/20	1	9.50	0	0.00	9.03	1	1,049	0.10%
2018/03/08	0	0.00	13	8.52	8.42	-13	659	-1.97%
2018/03/07	15	8.45	2	8.38	8.32	13	648	2.01%
2018/02/08	0	0.00	0	7.50	7.53	0	471	-0.01%
2018/02/07	0	0.00	1	7.54	7.52	-1	470	-0.21%
2018/01/11	0	0.00	14	8.07	8.05	-14	519	-2.70%
2018/01/10	1	8.14	0	0.00	8.16	1	515	0.19%
2018/01/09	13	8.16	0	0.00	8.08	13	515	2.52%