新美齊 (2442)-群益金鼎-東大券商分點個股進出

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
27.90
漲跌
▼0.30
漲幅
-1.06%
成交量
2,892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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/05/08	20.1	28.70	25	28.80	28.80	-4.9	3,118	-0.16%
2024/05/07	25	30.04	0	0.00	29.85	25	3,091	0.81%
2024/05/03	0	0.00	0.4	32.30	32.30	-0.4	2,982	-0.01%
2024/05/02	0.4	32.00	0	0.00	32.25	0.4	2,933	0.01%
2024/04/30	0	0.00	25.5	31.35	31.25	-25.5	2,864	-0.89%
2024/04/29	0.5	32.91	0	0.00	32.75	0.5	2,770	0.02%
2024/04/24	20	29.95	3	29.95	29.60	17	2,440	0.70%
2024/04/23	0	0.00	3	29.00	29.15	-3	2,325	-0.13%
2024/04/22	5	28.54	5	27.55	27.50	0	2,151	0.00%
2024/04/17	4	25.95	17	25.85	26.60	-13	2,018	-0.64%
2024/04/16	14	25.88	10	25.99	25.85	4	2,023	0.20%
2024/04/15	0	0.00	5	27.20	27.20	-5	1,977	-0.25%
2024/04/12	0	0.00	4	26.95	27.15	-4	1,986	-0.20%
2024/04/11	2	27.35	0	0.00	27.05	2	2,012	0.10%
2024/04/10	5	27.29	5	27.05	27.25	0	2,000	0.00%
2024/04/08	4	26.84	0	0.00	26.90	4	1,997	0.20%
2024/03/29	5	26.85	0	0.00	26.85	5	2,081	0.24%
2024/03/20	20	26.66	0	0.00	26.50	20	2,183	0.92%
2024/03/06	1	26.25	0	27.20	27.40	1	1,973	0.05%
2024/03/04	2	26.45	0	0.00	26.60	2	2,055	0.10%
2024/02/27	0	0.00	15	27.12	27.15	-15	2,147	-0.70%
2024/02/26	0	0.00	4	26.55	26.65	-4	2,189	-0.18%
2024/02/22	1	26.00	0	0.00	26.15	1	2,370	0.04%
2024/02/21	1	26.20	0	0.00	26.10	1	2,388	0.04%
2024/02/20	2	26.40	0	0.00	26.45	2	2,389	0.08%
2024/02/19	0	0.00	1	26.30	26.90	-1	2,398	-0.04%
2024/02/16	0	0.00	1	26.15	26.40	-1	2,390	-0.04%
2024/02/15	21	26.51	2	26.55	26.75	19	2,363	0.80%
2024/02/05	1	26.25	1	26.15	26.35	0	2,342	0.00%
2024/02/02	2	25.93	0	0.00	25.95	2	2,323	0.09%
2024/02/01	15	27.30	29.9	26.94	27.20	-14.9	2,252	-0.66%
2024/01/31	7	25.85	7	25.89	26.00	0	2,193	0.00%
2024/01/30	1.9	25.59	4	25.60	25.60	-2.1	2,170	-0.10%
2024/01/12	4	23.90	0	0.00	23.85	4	2,111	0.19%
2024/01/11	0	0.00	7	25.13	24.35	-7	2,085	-0.34%
2024/01/09	10	24.55	0	0.00	24.80	10	2,025	0.49%
2024/01/05	5	25.55	0	0.00	25.55	5	1,994	0.25%
2024/01/03	5	24.65	0	0.00	24.65	5	2,045	0.24%
2023/12/28	0	0.00	5	24.50	24.70	-5	2,493	-0.20%
2023/12/27	0	0.00	1	25.20	25.00	-1	2,544	-0.04%
2023/12/26	1	25.05	0	0.00	25.20	1	2,558	0.04%
2023/12/25	0	0.00	0.8	24.55	24.75	-0.8	2,523	-0.03%
2023/12/22	0.8	24.00	0.2	24.25	24.15	0.6	2,549	0.02%
2023/12/20	1	24.40	1	24.00	23.55	0	2,510	0.00%
2023/12/15	0.2	23.65	0	0.00	23.80	0.2	2,376	0.01%
2023/12/12	0	0.00	1	23.50	23.40	-1	2,314	-0.04%
2023/12/11	0	0.00	5	22.87	23.25	-5	2,322	-0.22%
2023/12/08	10	22.70	1	22.55	22.70	9	2,313	0.39%
2023/12/05	15	23.08	0	0.00	23.15	15	2,274	0.66%
2023/12/01	6	23.41	5	23.25	23.30	1	2,251	0.04%
2023/11/29	0	0.00	2	24.37	23.45	-2	2,246	-0.09%
2023/11/28	19	24.28	19	24.32	25.05	0	2,119	0.00%
2023/11/22	11	23.25	3	22.87	22.95	8	1,846	0.43%
2023/11/21	2	21.00	5.4	21.54	21.60	-3.4	1,672	-0.20%
2023/11/20	2	21.10	7	21.16	21.05	-5	1,653	-0.30%
2023/11/17	0	0.00	1.9	20.66	20.85	-1.9	1,629	-0.12%
2023/11/16	0.9	20.60	4	20.15	20.70	-3.1	1,632	-0.19%
2023/11/15	0	0.00	2	19.70	19.65	-2	1,616	-0.12%
2023/11/13	1	19.40	0	0.00	19.40	1	1,666	0.06%
2023/11/08	5	19.65	0	0.00	19.70	5	1,756	0.28%
2023/11/06	0	0.00	18	19.50	19.30	-18	1,760	-1.02%
2023/10/25	1	19.70	0	0.00	19.35	1	1,860	0.05%
2023/10/13	19	20.80	1	20.50	20.45	18	1,847	0.97%
2023/10/06	1	22.20	0	0.00	20.10	1	1,756	0.06%
2023/10/05	30	21.94	30.1	22.30	22.30	-0.1	1,462	-0.01%
2023/10/04	0	0.00	7.1	20.01	20.30	-7.1	1,334	-0.53%
2023/10/03	7	19.86	27.4	19.97	19.85	-20.4	1,287	-1.59%
2023/10/02	1	19.40	1	19.70	19.75	0	1,228	0.00%
2023/09/28	0	0.00	1	19.30	19.25	-1	1,194	-0.08%
2023/09/27	0	0.00	4	19.10	19.35	-4	1,169	-0.34%
2023/09/22	0	0.00	0.5	18.40	18.40	-0.5	1,144	-0.04%
2023/09/21	4	18.30	11	18.32	18.55	-7	1,158	-0.60%
2023/09/14	8	18.53	7	18.76	18.55	1	1,212	0.08%
2023/09/13	6	18.50	6	18.58	18.55	0	1,194	0.00%
2023/09/11	0	0.00	8	18.15	18.15	-8	1,233	-0.65%
2023/09/04	8	18.15	4	18.30	18.35	4	1,459	0.27%
2023/09/01	4	18.53	10	18.75	18.45	-6	1,502	-0.40%
2023/08/25	0	0.00	5	18.91	18.85	-5	1,700	-0.29%
2023/08/24	0	0.00	2	18.95	18.95	-2	1,771	-0.11%
2023/08/23	1	18.40	0	0.00	18.45	1	1,851	0.05%
2023/08/22	6	18.89	2	18.85	18.55	4	1,948	0.21%
2023/08/21	5	19.20	0	0.00	19.30	5	2,037	0.25%
2023/08/18	15	19.42	20	19.51	19.00	-5	2,318	-0.22%
2023/08/17	6	19.13	0	0.00	19.20	6	2,828	0.21%
2023/08/16	5	19.20	22.1	18.84	19.20	-17.1	3,178	-0.54%
2023/08/15	0	0.00	5	18.31	18.35	-5	3,327	-0.15%
2023/08/14	0	0.00	21	18.09	18.10	-21	3,341	-0.63%
2023/08/11	0	0.00	4	18.40	18.40	-4	3,417	-0.12%
2023/08/10	4	18.20	0.1	18.20	18.10	3.9	3,406	0.11%
2023/08/09	38	18.56	0	0.00	18.40	38	3,407	1.12%
2023/08/08	1	18.25	2	18.35	18.35	-1	3,381	-0.03%
2023/08/07	0	0.00	3	18.25	18.20	-3	3,391	-0.09%
2023/08/04	14	18.00	4	18.35	18.10	10	3,382	0.30%
2023/08/02	0	0.00	5	18.47	18.25	-5	3,361	-0.15%
2023/08/01	0	0.00	5	18.17	18.20	-5	3,344	-0.15%
2023/07/31	0	0.00	2	18.10	18.15	-2	3,367	-0.06%
2023/07/28	0	0.00	14	18.00	17.85	-14	3,363	-0.42%
2023/07/27	5	17.55	0	0.00	17.65	5	3,349	0.15%
2023/07/26	14	17.41	0	0.00	17.30	14	3,356	0.42%
2023/07/20	10	17.53	0	0.00	17.45	10	3,395	0.29%
2023/07/17	5	17.55	0	0.00	17.50	5	3,392	0.15%
2023/07/14	0	17.70	0	0.00	17.65	0	3,389	0.00%
2023/07/12	0.4	17.65	0	0.00	17.55	0.4	3,425	0.01%
2023/07/06	0	0.00	10	18.09	17.90	-10	3,526	-0.28%
2023/07/04	14	18.16	0	0.00	18.15	14	3,575	0.39%
2023/06/29	1	17.90	0	0.00	18.00	1	3,628	0.03%
2023/06/27	1	18.00	10	17.85	17.95	-9	3,641	-0.25%
2023/06/26	6	18.29	0	0.00	18.25	6	3,633	0.17%
2023/06/21	0	0.00	1	18.45	18.60	-1	3,633	-0.03%
2023/06/16	1	18.25	0	0.00	18.15	1	3,669	0.03%
2023/06/15	6	18.45	1	18.45	18.50	5	3,650	0.14%
2023/06/14	0	0.00	1	18.70	18.35	-1	3,690	-0.03%
2023/06/13	2	18.33	3	18.63	18.25	-1	3,690	-0.03%
2023/06/12	1	18.25	80	18.88	18.15	-79	3,681	-2.15%
2023/06/09	17	18.65	14	18.87	18.80	3	3,576	0.08%
2023/06/08	25	18.71	20	18.93	18.75	5	3,564	0.14%
2023/06/07	6	18.72	15	18.85	18.80	-9	3,534	-0.25%
2023/06/06	30	18.50	12	18.61	18.40	18	3,480	0.52%
2023/06/05	14	18.25	2	18.25	18.35	12	3,440	0.35%
2023/06/02	39	18.22	8	17.97	18.20	31	3,411	0.91%
2023/06/01	1	17.60	2	17.60	17.65	-1	3,389	-0.03%
2023/05/31	18	17.87	15	18.01	17.80	3	3,391	0.09%
2023/05/30	26	17.83	8	17.95	17.65	18	3,361	0.54%
2023/05/29	30	17.64	35	17.71	17.75	-5	3,320	-0.15%
2023/05/26	19	17.63	23	17.68	17.30	-4	3,227	-0.12%
2023/05/25	6	17.69	0	0.00	17.60	6	3,120	0.19%
2023/05/24	5	18.00	18	18.46	18.00	-13	3,007	-0.43%
2023/05/23	80	19.93	76	18.86	18.70	4	2,717	0.15%
2023/05/22	149	19.65	137	19.96	20.05	12	2,161	0.56%	大買/大賣/
2023/05/19	18	18.25	35	17.62	18.25	-17	1,784	-0.95%
2023/05/18	2	16.75	5.3	16.71	16.60	-3.3	1,577	-0.21%
2023/05/15	0.3	15.75	0	0.00	15.85	0.3	1,439	0.02%
2023/05/11	5	15.76	3	15.90	15.85	2	1,418	0.14%
2023/05/08	0	0.00	4	16.00	16.05	-4	1,379	-0.29%
2023/05/05	6	16.11	2	15.93	16.05	4	1,373	0.29%
2023/05/04	4	16.25	0	0.00	16.35	4	1,338	0.30%
2023/05/03	4	16.23	1	16.25	16.25	3	1,321	0.23%
2023/05/02	16	16.28	0	0.00	16.35	16	1,314	1.22%
2023/04/28	0	0.00	6	16.18	16.35	-6	1,304	-0.46%
2023/04/27	0.1	15.95	0	0.00	16.05	0.1	1,291	0.01%
2023/04/26	0.4	15.75	0	0.00	15.85	0.4	1,276	0.03%
2023/04/25	5	15.83	0	0.00	15.70	5	1,286	0.39%
2023/04/24	0	0.00	5	16.07	16.00	-5	1,264	-0.40%
2023/04/21	15	15.79	0	0.00	16.00	15	1,262	1.19%
2023/04/18	4.1	16.05	0	0.00	16.15	4.1	1,202	0.34%
2023/04/17	8	16.21	0	0.00	16.10	8	1,188	0.67%
2023/04/14	2	16.43	0	0.00	16.40	2	1,145	0.17%
2023/04/13	4	16.62	0	0.00	16.45	4	1,114	0.36%
2023/04/12	1	16.80	9	16.85	16.90	-8	1,055	-0.76%
2023/04/11	1	16.85	0	0.00	16.85	1	1,032	0.10%
2023/04/10	0.1	16.65	0	0.00	16.90	0.1	997	0.01%
2023/04/06	9	16.40	1	15.60	16.40	8	922	0.87%
2023/03/31	1.5	15.30	5	15.41	15.45	-3.5	855	-0.41%
2023/03/29	4	15.03	2	15.20	15.00	2	816	0.24%
2023/03/28	7	15.11	16	14.93	15.00	-9	812	-1.11%
2023/03/27	4	15.05	3.2	15.23	15.20	0.8	793	0.10%
2023/03/24	4	15.10	4	15.05	14.95	0	779	0.00%
2023/03/23	2	14.83	1	14.80	14.80	1	779	0.13%
2023/03/22	10	15.03	6	14.87	14.90	4	767	0.52%
2023/03/21	2.4	15.14	109	14.95	15.10	-106.6	740	-14.39%	大賣/鉅額交易
2023/03/20	7.1	14.81	1	14.75	14.85	6.1	705	0.86%
2023/03/17	7	14.64	7	14.61	14.75	0	707	0.00%
2023/03/16	8.6	14.29	12	14.18	14.15	-3.4	668	-0.50%
2023/03/15	0.8	14.20	0	0.00	14.35	0.8	653	0.12%
2023/03/13	0	13.80	0	0.00	14.10	0	686	0.00%
2023/03/10	0	14.10	0	0.00	14.15	0	692	0.00%
2023/03/09	0	14.25	0	0.00	14.25	0	686	0.01%
2023/03/08	4	14.25	0	0.00	14.40	4	679	0.59%
2023/03/06	0	14.20	0	0.00	14.20	0	691	0.00%
2023/03/01	0	0.00	5	13.65	13.75	-5	640	-0.78%
2023/02/24	0	13.20	0	0.00	13.35	0	603	0.00%
2023/02/22	0	13.25	0	0.00	13.35	0	601	0.00%
2023/02/17	0	0.00	2	13.00	13.00	-2	592	-0.34%
2023/01/05	0	0.00	1	13.40	13.45	-1	585	-0.17%
2023/01/04	0.1	13.30	0	0.00	13.40	0.1	580	0.02%
2023/01/03	0.8	13.15	0	0.00	13.20	0.8	581	0.13%
2022/12/30	0.2	13.20	0	0.00	13.25	0.2	584	0.03%
2022/12/27	0	13.05	0	0.00	13.20	0	585	0.00%
2022/12/13	0	0.00	1	13.80	13.70	-1	584	-0.17%
2022/12/12	1	13.65	0	0.00	13.80	1	583	0.17%
2022/12/08	0	0.00	9	13.85	13.95	-9	561	-1.60%
2022/12/06	0	0.00	1	13.85	13.70	-1	550	-0.18%
2022/12/05	1	13.60	3	13.73	13.75	-2	540	-0.37%
2022/12/02	0.4	13.30	2	13.40	13.40	-1.6	493	-0.32%
2022/12/01	0.4	13.05	3	13.20	13.10	-2.6	472	-0.54%
2022/11/30	0	0.00	4	13.13	13.15	-4	464	-0.86%
2022/11/28	0	0.00	1	12.70	13.10	-1	437	-0.23%
2022/11/25	0.9	12.65	0	0.00	12.70	0.9	408	0.22%
2022/11/22	0.3	12.30	0	0.00	12.35	0.3	385	0.07%
2022/11/18	0	0.00	2	12.20	12.20	-2	411	-0.49%
2022/11/15	0	0.00	4	12.20	12.25	-4	406	-0.99%
2022/11/04	6	12.40	0	0.00	12.35	6	420	1.43%
2022/10/24	0	0.00	9	12.15	12.15	-9	444	-2.02%
2022/10/20	0	0.00	16.4	12.10	12.10	-16.4	440	-3.72%
2022/10/13	0.7	12.30	0	0.00	12.10	0.7	430	0.16%
2022/08/30	2	12.35	0	0.00	12.45	2	585	0.34%
2022/08/29	2	12.40	0	0.00	12.40	2	586	0.34%
2022/08/11	2	12.45	0	0.00	12.55	2	586	0.34%
2022/08/04	0	11.70	0	0.00	11.45	0	698	0.00%
2022/06/17	0	0.00	20	12.60	12.60	-20	1,945	-1.03%
2022/06/16	0	0.00	10	12.70	12.70	-10	1,949	-0.51%
2022/06/10	10	13.39	35	13.51	13.15	-25	1,961	-1.27%
2022/06/09	0	0.00	25	13.03	13.05	-25	1,881	-1.33%
2022/05/26	0	0.00	13	13.12	13.05	-13	1,998	-0.65%
2022/05/24	0	0.00	5	13.15	13.00	-5	2,089	-0.24%
2022/05/20	0	0.00	5	12.85	13.05	-5	2,140	-0.23%
2022/05/17	5	12.65	0	0.00	12.65	5	2,270	0.22%
2022/05/13	5	12.55	5	12.75	12.80	0	2,335	0.00%
2022/05/11	5	13.40	0	0.00	13.25	5	2,275	0.22%
2022/05/10	5	13.52	0	0.00	13.55	5	2,297	0.22%
2022/05/09	5	13.65	0	0.00	13.65	5	2,351	0.21%
2022/05/06	5	13.65	0	0.00	13.95	5	2,386	0.21%
2022/05/05	5	13.78	0	0.00	13.85	5	2,377	0.21%
2022/05/04	1	13.55	0	0.00	13.50	1	2,377	0.04%
2022/05/03	4	13.61	0	0.00	13.50	4	2,380	0.17%
2022/04/29	5	13.72	0	0.00	13.70	5	2,397	0.21%
2022/04/28	0	0.00	10	13.80	13.75	-10	2,421	-0.41%
2022/04/27	0	0.00	5	13.85	13.80	-5	2,437	-0.21%
2022/04/26	0	0.00	5	13.74	13.85	-5	2,432	-0.21%
2022/04/25	10	13.55	0	0.00	13.45	10	2,454	0.41%
2022/04/22	2	13.90	2	14.10	13.90	0	2,443	0.00%
2022/04/21	0	0.00	5	14.07	14.00	-5	2,464	-0.20%
2022/04/20	15	13.89	55	13.82	13.90	-40	2,447	-1.63%
2022/04/19	2	13.50	22	13.58	13.60	-20	2,336	-0.86%
2022/04/18	0	0.00	5	13.10	13.40	-5	2,364	-0.21%
2022/04/15	9	13.19	4	13.28	13.30	5	2,361	0.21%
2022/04/14	45	13.73	2	13.50	13.50	43	2,352	1.83%
2022/04/12	2	13.58	0	0.00	13.60	2	1,817	0.11%
2022/04/11	5	13.63	0	0.00	13.65	5	1,849	0.27%
2022/04/07	10	13.85	3	13.90	13.50	7	1,995	0.35%
2022/04/06	2	13.85	0	0.00	14.00	2	2,079	0.10%
2022/03/31	0	0.00	2	13.70	13.65	-2	3,650	-0.05%
2022/03/30	5	13.65	0	0.00	13.65	5	3,665	0.14%
2022/03/29	5	13.75	0	0.00	13.75	5	3,671	0.14%
2022/03/18	0	0.00	15	13.05	13.15	-15	3,963	-0.38%
2022/03/15	0	0.00	14	13.10	13.10	-14	4,464	-0.31%
2022/03/11	0	0.00	1	13.30	13.35	-1	5,455	-0.02%
2022/03/10	0.6	13.25	0	0.00	13.35	0.6	5,656	0.01%
2022/03/08	0	0.00	0.3	13.00	13.00	-0.3	5,672	-0.01%
2022/03/02	2	13.60	0	0.00	13.70	2	5,651	0.04%
2022/03/01	0	0.00	4	13.90	13.85	-4	5,652	-0.07%
2022/02/25	0	0.00	1	14.00	13.90	-1	5,645	-0.02%
2022/02/24	53	13.36	0	0.00	13.35	53	5,612	0.94%
2022/02/22	2	13.55	0	0.00	13.80	2	5,575	0.04%
2022/02/18	0	0.00	6	13.90	13.80	-6	5,541	-0.11%
2022/02/17	2	13.75	50	14.10	13.60	-48	5,508	-0.87%
2022/02/16	1.6	13.71	0	0.00	13.75	1.6	5,440	0.03%
2022/02/15	6	13.54	0.9	13.45	13.45	5.1	5,392	0.09%
2022/02/14	2	13.28	0	0.00	13.30	2	5,371	0.04%
2022/02/11	9	13.47	0	0.00	13.40	9	5,399	0.17%
2022/02/10	1	13.35	0	0.00	13.45	1	5,391	0.02%
2022/02/09	2	13.48	0	13.50	13.50	2	5,374	0.04%
2022/02/08	1	13.30	4	13.23	13.40	-3.1	5,349	-0.06%
2022/02/07	0	0.00	3	12.70	12.85	-3	5,319	-0.06%
2022/01/25	3	12.40	0	0.00	12.15	3	5,319	0.06%
2022/01/21	0	0.00	2.8	12.53	12.40	-2.8	5,374	-0.05%
2022/01/20	0	0.00	1	12.70	12.65	-1	5,365	-0.02%
2022/01/18	0.5	12.55	0	0.00	12.60	0.5	5,362	0.01%
2022/01/17	0.3	12.30	1	12.30	12.35	-0.7	5,334	-0.01%
2022/01/14	0	0.00	1	11.90	11.95	-1	5,333	-0.02%
2022/01/11	51	12.70	1	12.55	12.35	50	5,348	0.93%
2022/01/07	2	12.85	5	12.85	12.75	-3	5,319	-0.06%
2022/01/06	0	0.00	2	13.30	13.10	-2	5,308	-0.04%
2022/01/05	3	13.18	0	0.00	13.10	3	5,345	0.06%
2022/01/04	0	0.00	3	13.38	13.35	-3	5,317	-0.06%
2022/01/03	17	13.43	0	0.00	13.40	17	5,325	0.32%
2021/12/30	3	13.62	0.7	13.60	13.60	2.3	5,316	0.04%
2021/12/29	5	13.85	11	13.85	13.90	-6	5,248	-0.11%
2021/12/28	18	13.77	32	13.93	13.90	-14	5,230	-0.27%
2021/12/27	2	13.85	52.8	14.48	14.50	-50.8	4,821	-1.05%
2021/12/24	0	0.00	2.2	13.34	13.20	-2.2	3,754	-0.06%
2021/12/23	2	13.10	2	13.25	13.30	0	3,794	0.00%
2021/12/22	0	0.00	3	13.30	13.05	-3	3,830	-0.08%
2021/12/17	2	13.15	0	0.00	13.00	2	4,037	0.05%
2021/12/16	3	13.20	0	0.00	13.20	3	4,003	0.07%
2021/12/15	1	13.90	6	13.73	13.50	-5	3,955	-0.13%
2021/12/14	18	13.80	18	13.50	13.50	0	3,896	0.00%
2021/12/13	0.1	13.70	6	13.90	13.90	-6	3,823	-0.16%
2021/12/10	2.9	13.27	58.2	13.49	13.50	-55.3	3,625	-1.52%
2021/12/09	1.3	13.05	7	13.51	13.15	-5.7	3,620	-0.16%
2021/12/08	1.6	13.20	10	13.31	13.30	-8.4	3,532	-0.24%
2021/12/07	290	13.20	300	13.71	13.00	-10	3,342	-0.30%	大買/大賣/
2021/12/06	0	0.00	12	12.50	12.50	-12	2,542	-0.47%
2021/11/30	2	11.33	0	0.00	11.25	2	2,390	0.08%
2021/11/23	4	11.68	0	0.00	11.55	4	2,499	0.16%
2021/11/16	0	0.00	0	11.60	11.55	0	2,742	0.00%
2021/11/10	0	11.85	0	0.00	11.90	0	3,065	0.00%
2021/11/09	0	0.00	1	11.25	11.40	-1	3,022	-0.03%
2021/11/05	1	11.70	0	0.00	11.80	1	3,055	0.03%
2021/11/04	1	11.95	0	0.00	11.80	1	3,026	0.03%
2021/11/03	1	11.90	0	0.00	11.95	1	3,049	0.03%
2021/10/27	30	11.65	0.1	11.75	11.75	29.9	2,930	1.02%
2021/10/26	0.1	11.55	0	0.00	11.60	0.1	2,936	0.00%
2021/10/12	0	0.00	0.1	11.90	11.85	-0.1	3,271	0.00%
2021/10/08	0	0.00	6	12.52	12.25	-6	3,256	-0.18%
2021/10/07	5	12.44	3	12.35	12.45	2	3,218	0.06%
2021/10/05	13	12.37	11	12.43	12.10	2	3,152	0.06%
2021/10/04	3	12.18	0	0.00	12.20	3	3,049	0.10%
2021/10/01	0.1	11.75	0	0.00	11.80	0.1	2,977	0.00%
2021/09/30	0	0.00	10	12.66	12.40	-10	2,924	-0.34%
2021/09/29	10	12.50	55	12.30	12.50	-45	2,866	-1.57%
2021/09/28	55	12.44	46.5	12.24	12.50	8.5	2,822	0.30%
2021/09/27	66.2	12.19	24	12.23	12.30	42.2	2,772	1.52%
2021/09/24	6.3	11.69	1	11.55	11.75	5.3	2,603	0.20%
2021/09/23	0	0.00	1	11.25	11.30	-1	2,557	-0.04%
2021/09/22	0	0.00	0.6	11.20	11.20	-0.6	2,549	-0.02%
2021/09/17	0	0.00	10	11.53	11.55	-10	2,527	-0.40%
2021/09/16	4	11.51	1	11.70	11.45	3	2,523	0.12%
2021/09/15	8.7	11.80	4	11.83	11.65	4.7	2,498	0.19%
2021/09/14	0.4	11.90	6	11.85	12.00	-5.6	2,439	-0.23%
2021/09/13	6	11.71	0	0.00	11.80	6	2,356	0.26%
2021/09/10	0.1	11.30	0	0.00	11.40	0.1	2,267	0.00%
2021/09/08	0	0.00	1.2	11.26	11.00	-1.2	2,257	-0.05%
2021/09/07	1.2	11.20	5	11.30	11.25	-3.8	2,242	-0.17%
2021/09/06	5.4	11.69	2	11.53	11.40	3.4	2,234	0.15%
2021/09/03	1.1	11.50	0	0.00	11.60	1.1	2,219	0.05%
2021/09/02	4	11.78	2	11.55	11.35	2	2,186	0.09%
2021/09/01	1	11.65	1	11.55	11.65	0	2,132	0.00%
2021/08/30	0	0.00	2	11.50	11.50	-2	2,091	-0.10%
2021/08/26	0	0.00	1	11.15	11.25	-1	2,042	-0.05%
2021/08/24	2	11.30	0	0.00	11.20	2	1,945	0.10%
2021/08/20	0	0.00	10	10.80	10.80	-10	1,804	-0.55%
2021/08/19	0	0.00	4.5	11.66	11.35	-4.5	1,750	-0.26%
2021/08/18	4	11.60	1	11.55	11.60	3	1,693	0.18%
2021/08/17	0	0.00	7	11.46	11.15	-7	1,620	-0.43%
2021/08/16	12.6	11.44	5	11.59	11.70	7.6	1,535	0.49%
2021/08/13	0.8	10.90	2	11.10	10.95	-1.2	1,403	-0.09%
2021/08/12	0	0.00	2	11.10	11.05	-2	1,395	-0.14%
2021/08/11	10.1	10.99	2	11.33	11.05	8.1	1,390	0.58%
2021/08/10	1.6	10.66	0	0.00	10.70	1.6	1,339	0.12%
2021/08/05	0	10.95	0	0.00	11.00	0	1,366	0.00%
2021/08/04	0	0.00	2	10.90	10.95	-2	1,419	-0.14%
2021/08/03	1.7	10.80	0	0.00	10.90	1.7	1,449	0.12%
2021/07/30	2	10.90	0	0.00	10.95	2	1,463	0.14%
2021/07/29	0	0.00	1	10.55	10.75	-1	1,459	-0.07%
2021/07/28	0.7	10.24	0	10.50	10.50	0.7	1,469	0.05%
2021/07/27	2	11.05	4	11.24	10.75	-2	1,474	-0.14%
2021/07/26	11.7	11.68	3	11.59	11.35	8.7	1,380	0.63%
2021/07/23	4	11.17	22	11.10	11.40	-18	1,395	-1.29%
2021/07/22	1.1	10.49	0	0.00	10.40	1.1	1,330	0.08%
2021/07/21	3.3	10.60	1	10.85	10.35	2.3	1,406	0.16%
2021/07/20	0.7	10.11	0	0.00	10.35	0.7	1,355	0.05%
2021/07/19	0.2	10.10	0	0.00	10.20	0.2	1,407	0.01%
2021/07/13	0	0.00	0.1	9.90	9.85	-0.1	2,151	-0.01%
2021/07/12	0.1	9.92	0	0.00	9.98	0.1	2,172	0.01%
2021/07/09	0	0.00	0.6	10.00	10.00	-0.6	2,181	-0.03%
2021/07/08	0	0.00	2	9.98	10.00	-2	2,196	-0.09%
2021/07/07	1.9	9.91	0	0.00	9.98	1.9	2,219	0.09%
2021/07/02	0.6	9.94	0	0.00	10.00	0.6	2,287	0.03%
2021/06/24	0	0.00	0.1	10.20	10.05	-0.1	2,414	0.00%
2021/06/16	0	0.00	0.1	9.88	9.80	-0.1	2,449	0.00%
2021/06/11	0	0.00	0.5	9.93	9.93	-0.5	2,491	-0.02%
2021/06/09	0	0.00	0.4	10.05	9.99	-0.4	2,497	-0.02%
2021/06/07	0.9	9.93	0.4	10.05	10.00	0.5	2,495	0.02%
2021/06/04	0.4	10.15	0	0.00	10.20	0.4	2,493	0.02%
2021/06/03	0	0.00	0.5	10.35	10.35	-0.5	2,488	-0.02%
2021/06/02	0.5	10.15	0.4	10.30	10.20	0.1	2,501	0.00%
2021/05/31	0	0.00	1.4	10.25	10.25	-1.4	2,513	-0.06%
2021/05/28	1	10.20	0	0.00	10.20	1	2,514	0.04%
2021/05/21	1	10.05	0	0.00	10.15	1	2,574	0.04%
2021/05/13	0	0.00	1.1	10.29	10.10	-1.1	2,610	-0.04%
2021/05/12	0.3	10.20	0	0.00	10.30	0.3	2,595	0.01%
2021/05/10	0.1	11.50	0	0.00	11.45	0.1	2,515	0.00%
2021/05/07	2	11.33	0	0.00	11.45	2	2,508	0.08%
2021/05/06	0	0.00	1	11.50	11.25	-1	2,495	-0.04%
2021/05/05	1.5	11.49	12	11.46	11.35	-10.5	2,480	-0.42%
2021/05/04	1.4	11.35	0	0.00	11.00	1.4	2,460	0.06%
2021/04/29	0.8	12.10	7	12.00	11.90	-6.2	2,391	-0.26%
2021/04/28	6	12.01	1	11.75	11.95	5	2,214	0.23%
2021/04/27	50.5	11.70	0	0.00	11.80	50.5	2,167	2.33%
2021/04/26	0.5	11.60	1	11.90	11.70	-0.5	2,085	-0.02%
2021/04/23	0.6	11.74	1	11.70	11.85	-0.4	2,081	-0.02%
2021/04/22	3.3	11.77	0	0.00	11.70	3.3	2,048	0.16%
2021/04/21	10.2	12.02	4	12.20	11.80	6.2	1,783	0.34%
2021/04/20	0	0.00	10	11.65	12.25	-10	1,492	-0.67%
2021/04/19	5.5	11.09	1	11.05	11.15	4.5	1,384	0.33%
2021/04/16	0.5	10.85	6	10.70	10.95	-5.5	1,346	-0.40%
2021/04/15	6.1	10.49	0	0.00	10.65	6.1	1,335	0.46%
2021/04/13	0	10.35	0	0.00	10.40	0	1,370	0.00%
2021/04/09	0.2	10.85	1	10.95	10.90	-0.8	1,359	-0.06%
2021/04/08	1.5	10.85	0	0.00	10.95	1.5	1,405	0.10%
2021/04/06	0	0.00	1	10.75	10.65	-1	1,822	-0.05%
2021/04/01	1	10.60	0	0.00	10.70	1	1,863	0.05%
2021/03/29	0	0.00	1	10.70	10.85	-1	2,181	-0.05%
2021/03/26	0.4	10.60	0	0.00	10.70	0.4	2,211	0.02%
2021/03/24	0	0.00	0.3	10.45	10.50	-0.3	2,246	-0.01%
2021/03/23	0	0.00	1	10.85	10.50	-1	2,282	-0.04%
2021/03/22	1.7	10.65	0	0.00	10.75	1.7	2,331	0.07%
2021/03/18	0	0.00	0.1	10.65	10.65	-0.1	2,527	0.00%
2021/03/17	0	0.00	3	10.55	10.45	-3	2,508	-0.12%
2021/03/16	3.1	10.35	1	10.35	10.45	2.1	2,559	0.08%
2021/03/15	2.5	10.20	0	0.00	10.25	2.5	2,563	0.10%
2021/03/08	0	0.00	10	10.60	10.50	-10	2,906	-0.34%
2021/03/05	0	0.00	1	10.30	10.35	-1	2,922	-0.03%
2021/03/04	1.5	10.20	1	10.20	10.30	0.5	2,969	0.02%
2021/03/03	0.5	10.10	3	10.15	10.15	-2.5	3,048	-0.08%
2021/02/26	0	0.00	10.2	10.15	10.10	-10.2	3,278	-0.31%
2021/02/19	0	0.00	1	10.15	10.05	-1	3,302	-0.03%
2021/02/18	1.5	10.00	0	0.00	10.10	1.5	3,299	0.05%
2021/02/17	0	0.00	1	9.96	9.97	-1	3,287	-0.03%
2021/02/05	0.6	9.95	1	10.05	9.99	-0.4	3,335	-0.01%
2021/02/04	0.9	9.92	0	0.00	9.99	0.9	3,344	0.03%
2021/02/03	0.5	10.05	0	0.00	10.10	0.5	3,262	0.02%
2021/01/20	0	0.00	0.7	9.73	9.71	-0.7	3,261	-0.02%
2021/01/15	12	10.25	0	0.00	9.88	12	3,244	0.37%
2021/01/13	0.7	10.45	0	0.00	10.55	0.7	3,201	0.02%
2021/01/12	0	0.00	3.1	10.56	10.50	-3.1	3,191	-0.10%
2021/01/11	10.1	11.05	0	0.00	11.10	10.1	3,150	0.32%
2021/01/08	0	10.95	0	0.00	11.05	0	3,146	0.00%
2021/01/07	0	0.00	1	11.10	11.00	-1	3,173	-0.03%
2021/01/06	6	11.05	0	0.00	11.10	6	3,149	0.19%
2021/01/05	1.6	11.33	0	0.00	11.30	1.6	3,112	0.05%
2020/12/31	1	11.60	4	11.55	11.50	-3	3,095	-0.10%
2020/12/30	1.3	11.95	14	11.80	12.05	-12.7	3,035	-0.42%
2020/12/29	0	0.00	2	11.50	11.40	-2	2,633	-0.08%
2020/12/28	5.9	11.35	7	11.29	11.45	-1.1	2,632	-0.04%
2020/12/25	13.4	11.36	0	0.00	11.35	13.4	2,659	0.50%
2020/12/24	0	11.05	0	0.00	11.10	0	2,440	0.00%
2020/12/23	0.5	11.00	0	0.00	11.10	0.5	2,440	0.02%
2020/12/21	0	0.00	0.7	11.10	11.05	-0.7	2,464	-0.03%
2020/12/18	6	11.33	2	11.25	11.20	4	2,515	0.16%
2020/12/17	0	11.45	0	0.00	11.40	0	2,532	0.00%
2020/12/16	4	11.58	0	0.00	11.55	4	2,571	0.16%
2020/12/15	0	0.00	10	11.50	11.65	-10	2,627	-0.38%
2020/12/14	12	11.20	0	0.00	11.20	12	2,432	0.49%
2020/12/11	0.7	11.10	0	0.00	11.20	0.7	2,452	0.03%
2020/12/10	0	0.00	11	11.45	11.10	-11	2,440	-0.45%
2020/12/09	10	11.00	1	11.00	11.05	9	2,391	0.38%
2020/12/08	1.5	10.90	0	0.00	11.00	1.5	2,378	0.06%
2020/12/07	0	0.00	2	11.53	11.45	-2	2,349	-0.09%
2020/12/04	7	11.95	0	0.00	11.75	7	2,329	0.30%
2020/12/03	0	0.00	3	12.07	11.90	-3	2,289	-0.13%
2020/12/02	13.5	12.46	0	0.00	12.30	13.5	2,235	0.60%
2020/11/27	0	0.00	1	11.65	11.95	-1	2,015	-0.05%
2020/11/26	2	11.55	1	11.70	11.45	1	1,972	0.05%
2020/11/25	1	11.60	1	11.75	11.75	0	1,912	0.00%
2020/11/24	0	10.70	0	0.00	10.70	0	1,767	0.00%
2020/11/23	10.5	10.90	0.1	10.90	10.70	10.4	1,808	0.57%
2020/11/10	0	0.00	6	10.95	10.95	-6	1,769	-0.34%
2020/11/09	0	10.70	0	0.00	10.80	0	1,744	0.00%
2020/11/05	0.1	10.70	0	0.00	10.80	0.1	1,733	0.01%
2020/11/04	0	0.00	5.5	10.61	10.75	-5.5	1,720	-0.32%
2020/11/03	3.5	10.25	0	0.00	10.35	3.5	1,660	0.21%
2020/10/30	0	0.00	1	10.20	10.10	-1	1,648	-0.06%
2020/10/29	1	10.10	1	10.20	10.20	0	1,642	0.00%
2020/10/28	0.1	10.25	0	0.00	10.30	0.1	1,634	0.01%
2020/10/27	1	10.70	0	0.00	10.55	1	1,618	0.06%
2020/10/26	1.9	10.65	0	0.00	10.70	1.9	1,600	0.12%
2020/10/23	0	0.00	1	10.20	10.20	-1	1,573	-0.06%
2020/10/22	0.7	10.10	0	0.00	10.15	0.7	1,579	0.04%
2020/10/15	0	0.00	3	10.37	10.15	-3	1,588	-0.19%
2020/10/14	0.5	10.20	0	0.00	10.30	0.5	1,573	0.03%
2020/10/13	4	9.98	0	9.90	9.89	4	1,570	0.25%
2020/10/12	2.2	10.07	0	0.00	10.00	2.2	1,569	0.14%
2020/10/08	0	10.30	0	0.00	10.35	0	1,564	0.00%
2020/10/07	0	0.00	1	10.25	10.40	-1	1,564	-0.06%
2020/10/06	1	10.30	1	10.40	10.40	0	1,565	0.00%
2020/10/05	1	10.40	1	10.10	10.35	0	1,576	0.00%
2020/09/30	1.6	10.00	0	0.00	10.10	1.6	1,532	0.10%
2020/09/22	0	0.00	1	11.05	11.00	-1	1,549	-0.06%
2020/09/21	9.5	11.39	0	0.00	11.35	9.5	1,516	0.63%
2020/09/18	20.5	11.40	2	11.03	11.35	18.5	1,454	1.27%
2020/09/17	0.5	10.70	0	0.00	10.80	0.5	1,374	0.04%
2020/09/16	0	0.00	1	11.00	10.90	-1	1,364	-0.07%
2020/09/15	1	11.30	4	10.86	11.10	-3	1,322	-0.23%
2020/09/14	2.6	10.58	6	10.72	10.60	-3.4	1,269	-0.27%
2020/09/11	0	0.00	1	10.20	10.15	-1	1,202	-0.08%
2020/09/10	3.9	10.15	0	0.00	10.20	3.9	1,162	0.34%
2020/09/09	3	10.13	2	10.30	10.35	1	1,089	0.09%
2020/09/08	0	0.00	1	9.82	9.45	-1	975	-0.10%
2020/09/07	0.9	9.58	0	0.00	9.63	0.9	964	0.10%
2020/09/03	0.1	9.34	0	0.00	9.40	0.1	956	0.01%
2020/08/25	0	0.00	2	9.43	9.43	-2	1,067	-0.19%
2020/08/24	4	9.79	4	9.52	9.50	0	1,065	0.00%
2020/08/21	3	9.39	0	0.00	9.49	3	1,027	0.29%
2020/08/20	0	0.00	0.1	8.80	8.70	-0.1	1,001	-0.01%
2020/08/19	2.1	9.01	2	9.03	9.02	0.1	993	0.01%
2020/08/18	5	8.97	5	8.95	8.95	0	979	0.00%
2020/07/28	0	0.00	0.5	8.26	8.12	-0.5	1,173	-0.04%
2020/07/16	0.5	8.43	0	0.00	8.49	0.5	1,357	0.03%
2020/07/15	0	0.00	1	8.44	8.42	-1	1,373	-0.07%
2020/07/13	0	0.00	1	8.40	8.35	-1	1,388	-0.07%
2020/07/10	0.2	8.27	0	0.00	8.30	0.2	1,395	0.02%
2020/07/08	1	8.57	1	8.49	8.53	0	1,391	0.00%
2020/07/07	1	8.39	0	0.00	8.45	1	1,374	0.07%
2020/07/06	0.5	8.46	0	0.00	8.49	0.5	1,370	0.04%
2020/07/01	0	0.00	1	8.33	8.32	-1	1,330	-0.08%
2020/06/30	0.5	8.25	0	0.00	8.30	0.5	1,338	0.04%
2020/06/29	0.6	8.32	0	0.00	8.39	0.6	1,344	0.04%
2020/06/22	0	0.00	0.3	8.18	8.17	-0.3	1,354	-0.02%
2020/06/19	0	0.00	0.2	8.23	8.23	-0.2	1,360	-0.02%
2020/06/16	0.8	8.14	0	0.00	8.22	0.8	1,364	0.06%
2020/06/10	0	0.00	1	8.40	8.35	-1	1,447	-0.07%
2020/06/09	0.6	8.35	0	0.00	8.39	0.6	1,526	0.04%
2020/06/03	0.4	8.20	1	8.22	8.25	-0.6	1,561	-0.04%
2020/06/01	0	0.00	1	8.15	8.14	-1	1,545	-0.06%
2020/05/29	1	8.03	0	0.00	8.08	1	1,547	0.07%
2020/05/28	1	8.07	0	0.00	8.20	1	1,544	0.06%
2020/05/22	0	0.00	1	7.77	7.64	-1	1,516	-0.07%
2020/05/21	1	7.70	1	7.77	7.78	0	1,510	0.00%
2020/05/20	0.1	7.66	0	0.00	7.70	0.1	1,508	0.01%
2020/05/19	0.3	7.81	0	0.00	7.85	0.3	1,502	0.02%
2020/05/12	0	7.95	0	0.00	7.99	0	1,313	0.00%
2020/05/07	0	0.00	0.1	8.07	8.07	-0.1	1,309	-0.01%
2020/04/30	0	0.00	1	8.28	8.20	-1	1,281	-0.08%
2020/04/29	1.8	8.05	0	0.00	8.10	1.8	1,285	0.14%
2020/04/06	0	0.00	0.2	6.55	6.55	-0.2	1,052	-0.02%
2020/03/31	0.2	6.26	0	0.00	6.30	0.2	1,045	0.02%
2020/03/30	0	6.22	0	0.00	6.27	0	1,036	0.00%
2020/03/20	0	0.00	0.3	5.77	5.77	-0.3	997	-0.03%
2020/03/19	0	0.00	0.3	5.27	5.27	-0.3	962	-0.03%
2020/03/18	0.2	5.82	2	5.85	5.85	-1.8	927	-0.20%
2020/03/13	0.5	7.10	0	0.00	7.15	0.5	871	0.06%
2020/03/03	0	0.00	2	9.23	9.25	-2	645	-0.31%
2020/03/02	0	0.00	3	9.00	9.15	-3	657	-0.46%
2020/02/05	1	9.72	0	0.00	9.63	1	937	0.11%
2020/01/31	4	9.90	0	0.00	9.98	4	930	0.43%
2020/01/02	0	0.00	3	11.20	11.15	-3	1,139	-0.26%
2019/12/27	4	11.30	0	0.00	11.30	4	1,175	0.34%
2019/12/26	2	11.25	0	0.00	11.30	2	1,188	0.17%
2019/12/17	0	0.00	2	11.05	11.00	-2	1,374	-0.15%
2019/11/27	0	0.00	1	10.85	10.85	-1	1,628	-0.06%
2019/11/26	1	11.20	0	0.00	11.00	1	1,634	0.06%
2019/11/18	3	10.85	5	10.74	10.85	-2	1,590	-0.13%
2019/11/15	5	10.46	0	0.00	10.55	5	1,617	0.31%
2019/11/14	2	10.50	142	10.65	10.30	-140	1,634	-8.57%	大賣/鉅額交易
2019/11/01	1	11.20	0	0.00	11.10	1	1,817	0.06%
2019/10/28	0.7	11.40	0	0.00	11.40	0.7	2,075	0.03%
2019/10/21	0	0.00	3	11.55	11.50	-3	2,548	-0.12%
2019/10/16	11	11.38	0	0.00	11.35	11	3,245	0.34%
2019/10/15	3	11.35	0	0.00	11.30	3	3,319	0.09%
2019/10/14	1	11.90	0	0.00	11.75	1	3,335	0.03%
2019/10/01	6	12.20	1	12.20	12.20	5	3,699	0.14%
2019/09/27	0	0.00	9	12.20	12.15	-9	3,753	-0.24%
2019/09/25	1	12.60	0	0.00	12.55	1	3,878	0.03%
2019/09/24	0	0.00	2	12.80	12.85	-2	3,880	-0.05%
2019/09/18	3	12.60	0	0.00	12.55	3	3,849	0.08%
2019/09/16	0	0.00	1	12.20	12.20	-1	3,811	-0.03%
2019/09/12	0	0.00	1	12.25	12.25	-1	3,826	-0.03%
2019/09/10	0	0.00	5	12.40	12.25	-5	3,877	-0.13%
2019/09/09	4	12.30	0	0.00	12.20	4	3,875	0.10%
2019/09/04	1	12.25	0	0.00	12.25	1	3,929	0.03%
2019/09/02	2	12.08	0	0.00	12.05	2	3,954	0.05%
2019/08/30	6.6	12.07	0	0.00	12.05	6.6	3,972	0.17%
2019/08/26	2	12.25	0	0.00	12.05	2	3,987	0.05%
2019/08/23	1	12.60	0	0.00	12.60	1	3,990	0.03%
2019/08/22	1	12.70	0	0.00	12.65	1	3,993	0.03%
2019/08/15	3	13.17	1	13.15	13.10	2	4,001	0.05%
2019/08/14	5	13.55	5	13.44	13.40	0	4,003	0.00%
2019/08/13	2	13.35	5	13.31	13.35	-3	3,976	-0.08%
2019/08/08	3	13.15	0	0.00	13.20	3	4,008	0.07%
2019/08/06	1	12.60	2	12.68	12.95	-1	4,111	-0.02%
2019/08/05	0	0.00	5	13.12	13.05	-5	4,131	-0.12%
2019/08/02	1	13.40	0	0.00	13.30	1	4,158	0.02%
2019/08/01	2	13.25	0	0.00	13.60	2	4,158	0.05%
2019/07/31	1	13.30	0	0.00	13.35	1	4,112	0.02%
2019/07/30	1	13.35	0	0.00	13.25	1	4,125	0.02%
2019/07/29	1	13.25	0	0.00	13.35	1	4,127	0.02%
2019/07/26	16	13.49	4	13.56	13.50	12	4,107	0.29%
2019/07/25	11	14.07	8	14.25	13.80	3	4,065	0.07%
2019/07/24	16	14.60	6	14.50	14.55	10	4,003	0.25%
2019/07/23	16	15.04	14	15.02	14.50	2	4,020	0.05%
2019/07/22	13	14.43	25	14.57	14.85	-12	3,895	-0.31%
2019/07/19	4	15.25	7	15.35	15.40	-3	3,791	-0.08%
2019/07/16	4	15.20	0	0.00	15.25	4	3,752	0.11%
2019/07/15	0	0.00	1	14.90	15.15	-1	3,774	-0.03%
2019/07/12	2	14.75	9	14.77	14.80	-7	3,859	-0.18%
2019/07/11	1	14.65	0	0.00	14.65	1	3,823	0.03%
2019/07/09	3	14.30	4	14.33	14.45	-1	3,948	-0.03%
2019/07/08	6	14.64	0	0.00	14.40	6	3,987	0.15%
2019/07/05	5	14.20	6	14.18	14.35	-1	4,043	-0.02%
2019/07/04	4	14.13	3	14.10	14.15	1	4,074	0.02%
2019/07/03	2	13.73	1	14.20	13.95	1	4,098	0.02%
2019/06/28	10	13.15	0	0.00	13.15	10	4,542	0.22%
2019/06/24	0	0.00	1	13.00	13.05	-1	4,937	-0.02%
2019/06/21	1	13.10	0	0.00	13.05	1	4,935	0.02%
2019/06/11	5	13.18	0	0.00	13.15	5	5,223	0.10%
2019/06/10	2	12.98	0	0.00	13.00	2	5,216	0.04%
2019/06/06	2	13.05	0	0.00	13.10	2	5,216	0.04%
2019/06/04	60	13.46	0	0.00	13.25	60	5,154	1.16%
2019/05/27	60	13.60	0	0.00	13.55	60	5,097	1.18%
2019/05/23	2	13.60	5	13.64	13.55	-3	5,091	-0.06%
2019/05/21	5	13.65	0	0.00	13.80	5	5,051	0.10%
2019/05/20	1	13.95	1	13.85	13.65	0	5,044	0.00%
2019/05/17	3	14.03	3	14.12	13.90	0	5,002	0.00%
2019/05/16	3	14.28	2	14.40	14.25	1	4,958	0.02%
2019/05/15	10	14.55	1	14.55	14.50	9	4,956	0.18%
2019/05/14	0	0.00	1	14.00	14.20	-1	4,891	-0.02%
2019/05/13	1	14.05	1	14.20	14.05	0	4,855	0.00%
2019/05/10	3	14.13	2	13.95	13.90	1	4,810	0.02%
2019/05/08	1	14.65	0	0.00	14.70	1	4,692	0.02%
2019/04/30	2	14.40	0	0.00	14.50	2	4,587	0.04%
2019/04/29	2	15.03	4	14.68	14.35	-2	4,554	-0.04%
2019/04/25	4	15.10	3	15.07	15.00	1	4,436	0.02%
2019/04/24	2	14.98	7	14.94	14.90	-5	4,330	-0.12%
2019/04/23	7	15.09	9	15.09	15.10	-2	4,256	-0.05%
2019/04/22	16	15.16	24	15.34	15.30	-8	4,162	-0.19%
2019/04/19	3	14.58	4	14.49	14.60	-1	3,811	-0.03%
2019/04/18	13	14.80	10	14.85	14.25	3	3,725	0.08%
2019/04/17	2	14.60	0	0.00	14.60	2	3,602	0.06%
2019/04/16	0	0.00	1	14.60	14.45	-1	3,712	-0.03%
2019/04/15	0	0.00	1	15.00	14.80	-1	3,606	-0.03%
2019/04/11	2	14.63	8	14.78	14.70	-6	3,436	-0.17%
2019/04/10	0	0.00	12	14.50	14.30	-12	3,270	-0.37%
2019/04/09	0	0.00	5	14.40	14.35	-5	3,203	-0.16%
2019/04/08	35	14.51	33	14.60	14.45	2	3,128	0.06%
2019/04/03	2	13.75	0	0.00	13.80	2	2,915	0.07%
2019/04/02	19	13.88	15	13.66	13.70	4	2,832	0.14%
2019/04/01	4	13.00	13	13.43	13.50	-9	2,536	-0.35%
2019/03/29	0	0.00	2	12.45	12.30	-2	2,149	-0.09%
2019/03/22	0	0.00	7	12.84	12.45	-7	2,290	-0.31%
2019/03/21	5	12.66	3	12.65	12.75	2	2,331	0.09%
2019/03/20	0	0.00	12	12.63	12.55	-12	2,318	-0.52%
2019/03/19	0	0.00	10	12.85	12.70	-10	2,303	-0.43%
2019/03/18	14	12.63	14	12.58	12.95	0	2,240	0.00%
2019/03/14	0	0.00	1	12.30	12.20	-1	2,089	-0.05%
2019/03/13	0	0.00	6	12.03	12.05	-6	2,069	-0.29%
2019/03/11	2	12.05	0	0.00	12.05	2	2,162	0.09%
2019/03/07	1	12.60	7	12.38	12.20	-6	2,607	-0.23%
2019/03/06	1	12.15	4	12.18	12.35	-3	2,585	-0.12%
2019/02/27	6	12.18	0	0.00	12.15	6	2,612	0.23%
2019/02/26	3	12.02	0	0.00	12.05	3	2,596	0.12%
2019/02/25	5	12.02	0	0.00	12.05	5	2,625	0.19%
2019/02/21	1	12.25	0	0.00	12.30	1	2,635	0.04%
2019/02/20	6	12.15	0	0.00	12.15	6	2,689	0.22%
2019/02/19	6	12.33	0	0.00	12.25	6	2,752	0.22%
2019/02/18	4	12.49	1	12.50	12.45	3	2,749	0.11%
2019/02/15	10	12.48	5	12.55	12.45	5	2,819	0.18%
2019/02/14	6	12.92	0	0.00	12.70	6	2,870	0.21%
2019/02/11	1	12.25	0	0.00	12.25	1	3,061	0.03%
2019/01/29	1	12.25	0	0.00	12.20	1	3,139	0.03%
2019/01/28	2	12.28	0	0.00	12.30	2	3,160	0.06%
2019/01/23	2	12.50	2	12.25	12.20	0	3,268	0.00%
2019/01/22	2	12.40	5	12.30	12.15	-3	3,311	-0.09%
2019/01/21	1	12.40	1	12.30	12.25	0	3,345	0.00%
2019/01/18	1	12.75	1	12.65	12.80	0	3,452	0.00%
2019/01/15	0	0.00	1	12.45	12.45	-1	3,781	-0.03%
2019/01/14	2	12.58	1	12.35	12.30	1	3,877	0.03%
2019/01/11	1	12.70	1	12.80	12.55	0	3,987	0.00%
2019/01/10	1	12.95	1	12.90	12.70	0	4,105	0.00%
2019/01/09	0	0.00	9	13.05	12.75	-9	4,359	-0.21%
2019/01/08	13	13.32	0	0.00	13.30	13	4,475	0.29%
2019/01/07	2	12.20	4	12.19	12.25	-2	4,402	-0.05%
2019/01/04	1	11.75	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	1	12.00	0	0.00	12.00	1	5,498	0.02%
2018/12/26	1	12.10	0	0.00	11.85	1	5,541	0.02%
2018/12/25	2	12.13	0	0.00	12.00	2	5,653	0.04%
2018/12/24	2	12.63	0	0.00	12.55	2	5,765	0.03%
2018/12/22	2	12.63	0	0.00	12.75	2	5,946	0.03%
2018/12/21	3	12.90	1	13.00	12.80	2	6,257	0.03%
2018/12/20	2	14.03	2	13.90	13.40	0	6,800	0.00%
2018/12/19	1	13.90	1	13.80	13.50	0	6,840	0.00%
2018/12/18	1	13.55	1	13.45	13.55	0	6,957	0.00%
2018/12/17	1	13.40	10	13.50	13.40	-9	7,054	-0.13%
2018/12/14	12	13.22	0	0.00	13.50	12	7,324	0.16%
2018/12/13	0	0.00	2	13.85	13.75	-2	7,418	-0.03%
2018/12/11	5	13.83	1	13.95	13.75	4	7,507	0.05%
2018/12/10	1	13.90	2	14.00	13.80	-1	7,571	-0.01%
2018/12/07	2	13.90	0	0.00	14.35	2	7,626	0.03%
2018/12/06	13	13.85	1	14.25	13.75	12	7,711	0.16%
2018/12/05	1	14.20	0	0.00	14.15	1	7,872	0.01%
2018/12/04	2	14.65	32	14.61	14.35	-30	7,985	-0.38%
2018/12/03	32	14.89	4	15.15	14.45	28	8,207	0.34%
2018/11/29	2	13.70	0	0.00	13.55	2	8,283	0.02%
2018/11/28	20	13.45	0	0.00	13.50	20	8,436	0.24%
2018/11/27	1	13.50	0	0.00	13.45	1	8,764	0.01%
2018/11/22	4	13.65	0	0.00	13.35	4	9,476	0.04%
2018/11/20	1	13.70	0	0.00	13.70	1	9,990	0.01%
2018/11/19	17	14.44	0	0.00	13.95	17	10,131	0.17%
2018/11/16	1	14.10	1	14.30	14.10	0	10,050	0.00%
2018/11/15	5	13.60	10	13.69	13.85	-5	9,977	-0.05%
2018/11/14	3	13.97	22	13.80	13.65	-19	9,971	-0.19%
2018/11/13	31	13.15	4	13.01	13.80	27	9,901	0.27%
2018/11/12	14	13.91	17	13.78	13.50	-3	9,838	-0.03%
2018/11/09	13	14.25	19	14.32	14.20	-6	9,780	-0.06%
2018/11/08	1	14.35	10	14.35	14.35	-9	9,627	-0.09%
2018/11/07	13	12.92	0	0.00	13.05	13	9,560	0.14%
2018/11/06	2	12.93	0	0.00	12.70	2	9,544	0.02%
2018/11/05	1	12.50	6	12.62	12.75	-5	9,532	-0.05%
2018/11/02	2	13.13	2	12.98	12.75	0	9,517	0.00%
2018/11/01	4	12.79	2	12.75	12.65	2	9,484	0.02%
2018/10/31	6	12.32	0	0.00	12.25	6	9,433	0.06%
2018/10/30	13	11.70	2	11.63	12.00	11	9,395	0.12%
2018/10/29	24	12.49	3	12.63	12.40	21	9,258	0.23%
2018/10/26	12	12.77	68	12.55	12.35	-56	9,196	-0.61%
2018/10/25	27	13.89	1	13.65	13.10	26	9,045	0.29%
2018/10/24	2	14.33	2	14.40	14.30	0	8,893	0.00%
2018/10/23	3	14.68	25	14.43	14.45	-22	8,803	-0.25%
2018/10/22	30	14.01	8	14.00	14.35	22	8,655	0.25%
2018/10/19	11	14.59	21	14.52	14.45	-10	8,552	-0.12%
2018/10/18	6	14.12	15	14.27	14.40	-9	8,430	-0.11%
2018/10/17	17	14.16	1	14.45	14.10	16	8,326	0.19%
2018/10/16	4	15.23	29	15.34	14.90	-25	8,054	-0.31%
2018/10/12	8	15.26	8	15.35	15.35	0	7,796	0.00%
2018/10/11	7	15.07	10	15.35	15.00	-3	7,705	-0.04%
2018/10/09	2	16.33	2	16.40	16.40	0	7,492	0.00%
2018/10/08	55	16.46	32	16.38	16.05	23	7,309	0.31%
2018/10/05	41	15.54	1	16.05	15.80	40	6,844	0.58%
2018/10/04	6	15.75	1	15.70	15.75	5	6,680	0.07%
2018/10/03	0	0.00	3	15.95	15.75	-3	6,624	-0.05%
2018/10/02	1	16.15	212	15.80	16.00	-211	6,532	-3.23%	大賣/鉅額交易
2018/10/01	56	15.36	119	15.59	16.00	-63	6,393	-0.99%	大賣/
2018/09/28	39	15.30	45	15.34	15.50	-6	6,193	-0.10%
2018/09/27	248	15.34	53	16.49	14.40	195	5,862	3.33%	大買/鉅額交易
2018/09/26	116	15.44	110	15.68	16.00	6	5,262	0.11%	大買/大賣/
2018/09/25	6	15.46	8	15.55	15.35	-2	5,109	-0.04%
2018/09/21	0	0.00	12	15.08	15.15	-12	4,971	-0.24%
2018/09/20	4	14.96	30	15.28	14.95	-26	4,894	-0.53%
2018/09/19	2	14.58	9	14.41	14.90	-7	4,652	-0.15%
2018/09/17	3	13.78	5	13.85	13.65	-2	4,419	-0.05%
2018/09/14	5	13.51	5	13.54	13.35	0	4,355	0.00%
2018/09/13	2	13.33	2.5	13.40	13.40	-0.5	4,276	-0.01%
2018/09/12	2.5	13.27	2	13.43	13.10	0.5	4,196	0.01%
2018/09/10	2	12.93	1	13.00	12.85	1	3,854	0.03%
2018/09/07	2	14.65	3	14.90	14.25	-1	3,692	-0.03%
2018/09/06	36	15.36	41	15.10	15.80	-5	3,382	-0.15%
2018/09/05	22	14.16	21	14.30	14.40	1	3,034	0.03%
2018/09/04	11	13.74	14	13.89	14.10	-3	2,866	-0.10%
2018/09/03	18	13.74	21	13.81	13.95	-3	2,722	-0.11%
2018/08/31	8.9	13.12	8	13.04	13.20	0.9	2,375	0.04%
2018/08/30	2	12.70	3	12.82	13.00	-1	1,971	-0.05%
2018/08/29	4	11.25	1	11.25	11.85	3	1,733	0.17%
2018/08/28	7	11.88	7	11.84	11.60	0	1,627	0.00%
2018/08/27	14	11.62	31	11.21	11.65	-17	1,437	-1.18%
2018/08/24	0	0.00	41	10.60	10.60	-41	1,121	-3.66%
2018/08/20	1	9.23	0	0.00	9.27	1	975	0.10%
2018/08/13	45	9.08	0	0.00	9.16	45	965	4.66%
2018/08/08	0	0.00	2	9.55	9.45	-2	909	-0.22%
2018/08/07	1	9.31	0	0.00	9.32	1	903	0.11%
2018/08/02	1	9.27	0	0.00	9.24	1	909	0.11%
2018/08/01	1	9.30	0	0.00	9.37	1	903	0.11%
2018/07/30	1	9.30	0	0.00	9.29	1	905	0.11%
2018/07/17	1	9.16	0	0.00	9.16	1	830	0.12%
2018/07/16	2	9.30	0	0.00	9.27	2	830	0.24%
2018/07/11	3	9.30	0	0.00	9.28	3	836	0.36%
2018/07/10	1	9.20	0	0.00	9.28	1	835	0.12%
2018/07/09	1	8.98	0	0.00	9.09	1	796	0.13%
2018/07/06	1	8.81	0	0.00	8.98	1	793	0.13%
2018/07/04	1	9.10	0	0.00	9.14	1	794	0.13%
2018/07/03	2	9.30	14	9.23	9.20	-12	798	-1.50%
2018/07/02	2	9.50	0	0.00	9.47	2	795	0.25%
2018/06/29	2	9.54	1	9.45	9.48	1	791	0.13%
2018/06/28	5	9.60	0	0.00	9.70	5	767	0.65%
2018/06/26	1	8.99	0	0.00	8.97	1	714	0.14%
2018/06/25	1	8.98	0	0.00	9.04	1	717	0.14%
2018/06/22	1	8.73	0	0.00	8.78	1	725	0.14%
2018/06/21	4	8.60	0	0.00	8.73	4	733	0.55%
2018/06/20	3	8.72	0	0.00	8.60	3	745	0.40%
2018/06/19	2	9.02	0	0.00	8.98	2	764	0.26%
2018/06/15	2	9.02	0	0.00	9.03	2	800	0.25%
2018/06/14	5	9.08	0	0.00	9.02	5	940	0.53%
2018/06/13	5	9.17	0	0.00	9.17	5	1,175	0.43%
2018/06/12	3	9.23	0	0.00	9.24	3	1,158	0.26%
2018/06/11	4	9.19	2	9.16	9.20	2	1,154	0.17%
2018/06/08	6	9.25	1	9.14	9.15	5	1,120	0.45%
2018/06/07	7	9.11	0	0.00	9.14	7	1,110	0.63%
2018/06/05	1	9.00	0	0.00	9.04	1	1,119	0.09%
2018/06/04	4	9.29	4	9.09	9.13	0	1,116	0.00%
2018/04/24	0	0.00	4	7.97	7.83	-4	1,112	-0.36%
2018/03/31	2	8.65	2	8.70	8.55	0	1,135	0.00%
2018/03/21	1	8.76	0	0.00	8.79	1	1,087	0.09%
2018/03/20	23	9.46	20	9.50	9.03	3	1,049	0.29%
2018/03/09	2	8.52	0	0.00	8.35	2	675	0.30%
2018/03/08	0	0.00	6	8.47	8.42	-6	659	-0.91%
2018/03/06	5	8.25	5	8.19	8.12	0	590	0.00%
2018/01/17	0	0.00	1	8.15	8.17	-1	505	-0.20%
2018/01/05	0	8.20	0	0.00	8.23	0	512	0.00%
2018/01/04	0	0.00	3	8.23	8.27	-3	503	-0.60%