新美齊 (2442)-凱基-中港券商分點個股進出

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
28.20
漲跌
▼0.60
漲幅
-2.08%
成交量
4,297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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/09	1	28.35	0	0.00	28.20	1	3,159	0.03%
2024/05/08	0	0.00	20	29.10	28.80	-20	3,118	-0.64%
2024/05/06	0	0.00	0	32.05	31.90	0	3,025	0.00%
2024/05/02	0	0.00	10	31.65	32.25	-10	2,933	-0.34%
2024/04/30	16	31.35	5	31.10	31.25	11	2,864	0.38%
2024/04/29	6	32.77	11	32.55	32.75	-5	2,770	-0.18%
2024/04/26	10	31.13	5	31.15	31.20	5	2,600	0.19%
2024/04/25	5	29.69	5	29.64	29.85	0	2,494	0.00%
2024/04/24	1	29.50	26	29.57	29.60	-25	2,440	-1.02%
2024/04/23	2	28.65	0	0.00	29.15	2	2,325	0.09%
2024/04/22	6	28.44	3	27.93	27.50	3	2,151	0.14%
2024/04/19	0	0.00	0.1	27.60	27.40	-0.1	2,089	0.00%
2024/04/17	1	25.70	0	0.00	26.60	1	2,018	0.05%
2024/04/16	0	0.00	12	25.85	25.85	-12	2,023	-0.59%
2024/04/10	0	0.00	0.5	27.30	27.25	-0.5	2,000	-0.02%
2024/04/01	1	27.15	0	0.00	27.10	1	2,028	0.05%
2024/03/28	1	27.20	0	0.00	26.80	1	2,110	0.05%
2024/03/20	0.5	26.30	0	0.00	26.50	0.5	2,183	0.02%
2024/03/19	0	0.00	3	26.75	26.75	-3	2,172	-0.14%
2024/03/15	0	0.00	16	27.50	27.30	-16	2,171	-0.74%
2024/03/13	1	27.60	0	0.00	27.90	1	2,138	0.05%
2024/03/06	0	0.00	0	27.25	27.40	0	1,973	0.00%
2024/03/04	0	0.00	1	26.90	26.60	-1	2,055	-0.05%
2024/03/01	0	0.00	1	27.35	26.65	-1	2,143	-0.05%
2024/02/26	2	26.37	0	0.00	26.65	2	2,189	0.09%
2024/02/23	2	26.15	0	0.00	26.10	2	2,351	0.09%
2024/02/20	0	0.00	1.2	26.49	26.45	-1.2	2,389	-0.05%
2024/02/19	0.5	26.25	0	0.00	26.90	0.5	2,398	0.02%
2024/02/16	0.2	26.45	0	0.00	26.40	0.2	2,390	0.01%
2024/02/15	0	0.00	0.3	26.47	26.75	-0.3	2,363	-0.01%
2024/02/02	2	26.08	2	25.80	25.95	0	2,323	0.00%
2024/02/01	0	0.00	2	27.20	27.20	-2	2,252	-0.09%
2024/01/31	0	0.00	1	26.00	26.00	-1	2,193	-0.05%
2024/01/30	0	0.00	0.1	25.50	25.60	-0.1	2,170	0.00%
2024/01/23	1	24.20	0	0.00	24.35	1	2,122	0.05%
2024/01/19	3	23.60	0	0.00	23.65	3	2,124	0.14%
2024/01/17	2	23.90	0	0.00	23.85	2	2,139	0.09%
2024/01/15	7	24.42	4.2	24.75	24.65	2.8	2,117	0.13%
2024/01/12	0	0.00	5	23.90	23.85	-5	2,111	-0.24%
2024/01/11	0	0.00	11	24.50	24.35	-11	2,085	-0.53%
2024/01/10	1	24.05	0	0.00	24.15	1	2,029	0.05%
2024/01/09	1	24.65	1	24.70	24.80	0	2,025	0.00%
2024/01/08	0	0.00	0.2	25.20	25.25	-0.2	1,994	-0.01%
2024/01/05	5	25.60	0	0.00	25.55	5	1,994	0.25%
2024/01/04	2	24.80	4	24.95	25.00	-2	1,984	-0.10%
2024/01/02	10	25.04	0	0.00	25.15	10	2,333	0.43%
2023/12/21	0	0.00	1.2	23.79	23.60	-1.2	2,529	-0.05%
2023/12/20	1	24.40	1	23.55	23.55	0	2,510	0.00%
2023/12/18	12	24.11	2	24.10	24.10	10	2,394	0.42%
2023/12/15	0	0.00	2	23.88	23.80	-2	2,376	-0.08%
2023/12/14	3	23.57	1	23.40	23.45	2	2,340	0.09%
2023/12/13	0	0.00	2	23.70	23.70	-2	2,324	-0.09%
2023/12/12	0	0.00	3	23.35	23.40	-3	2,314	-0.13%
2023/12/11	2	23.08	0	0.00	23.25	2	2,322	0.09%
2023/12/08	1	22.60	1	22.55	22.70	0	2,313	0.00%
2023/12/07	1	22.40	0	0.00	22.40	1	2,300	0.04%
2023/12/06	1	22.70	0	0.00	22.75	1	2,288	0.04%
2023/11/29	7	24.18	3	24.57	23.45	4	2,246	0.18%
2023/11/28	2	23.60	2	23.78	25.05	0	2,119	0.00%
2023/11/27	0	0.00	1	23.40	23.30	-1	2,011	-0.05%
2023/11/24	1	23.05	1	23.15	22.90	0	1,981	0.00%
2023/11/22	2	23.03	1	22.95	22.95	1	1,846	0.05%
2023/11/21	0	0.00	10	21.03	21.60	-10	1,672	-0.60%
2023/11/20	2	21.25	3	21.07	21.05	-1	1,653	-0.06%
2023/11/17	0	0.00	4	20.85	20.85	-4	1,629	-0.25%
2023/11/16	12	20.60	0	20.20	20.70	12	1,632	0.73%
2023/11/09	1	19.55	0.3	19.60	19.60	0.7	1,740	0.04%
2023/10/26	0	0.00	0	19.35	19.35	0	1,847	0.00%
2023/10/13	1	20.60	2	20.55	20.45	-1	1,847	-0.05%
2023/10/12	0	0.00	3.3	20.17	20.40	-3.3	1,834	-0.18%
2023/10/11	10	19.71	10	20.00	19.75	0	1,811	0.00%
2023/10/06	2	21.15	1	20.10	20.10	1	1,756	0.06%
2023/10/05	1	21.55	6	22.30	22.30	-5	1,462	-0.34%
2023/10/03	1	19.75	0	0.00	19.85	1	1,287	0.08%
2023/10/02	1	19.45	0	19.30	19.75	1	1,228	0.08%
2023/09/28	0	0.00	12	19.45	19.25	-12	1,194	-1.00%
2023/08/31	0	0.00	2	18.80	18.80	-2	1,533	-0.13%
2023/08/24	0	18.80	0	0.00	18.95	0	1,771	0.00%
2023/08/02	0	0.00	19	18.40	18.25	-19	3,361	-0.57%
2023/08/01	0	0.00	1	18.15	18.20	-1	3,344	-0.03%
2023/07/31	20	17.90	0	0.00	18.15	20	3,367	0.59%
2023/07/28	0	0.00	1	17.90	17.85	-1	3,363	-0.03%
2023/07/20	0	0.00	3	17.55	17.45	-3	3,395	-0.09%
2023/07/18	2	17.05	21	17.17	17.05	-19	3,415	-0.56%
2023/07/17	1	17.55	0	0.00	17.50	1	3,392	0.03%
2023/07/14	0	0.00	1	17.65	17.65	-1	3,389	-0.03%
2023/07/13	5	17.50	2	17.50	17.40	3	3,399	0.09%
2023/07/12	2	17.60	0	0.00	17.55	2	3,425	0.06%
2023/07/11	0	0.00	2	17.70	17.65	-2	3,445	-0.06%
2023/07/07	1	17.70	12	17.51	17.70	-11	3,514	-0.31%
2023/06/30	1	17.90	0	0.00	17.85	1	3,632	0.03%
2023/06/27	1	18.15	18	18.25	17.95	-17	3,641	-0.47%
2023/06/26	1	18.30	0	0.00	18.25	1	3,633	0.03%
2023/06/21	26	18.63	0	0.00	18.60	26	3,633	0.72%
2023/06/20	0	0.00	20	18.30	18.30	-20	3,621	-0.55%
2023/06/16	0	0.00	1	18.15	18.15	-1	3,669	-0.03%
2023/06/12	7	19.16	0	0.00	18.15	7	3,681	0.19%
2023/06/08	0	0.00	1	18.70	18.75	-1	3,564	-0.03%
2023/06/07	0	0.00	5.1	18.65	18.80	-5.1	3,534	-0.14%
2023/06/06	0	0.00	1	18.65	18.40	-1	3,480	-0.03%
2023/06/05	4	18.34	3	18.23	18.35	1	3,440	0.03%
2023/06/02	0.3	17.85	1	18.30	18.20	-0.8	3,411	-0.02%
2023/06/01	1	17.70	0	0.00	17.65	1	3,389	0.03%
2023/05/31	1	17.85	1	18.10	17.80	0	3,391	0.00%
2023/05/30	0	0.00	1	17.85	17.65	-1	3,361	-0.03%
2023/05/29	5.2	17.93	0	0.00	17.75	5.2	3,320	0.16%
2023/05/26	4	17.90	0	0.00	17.30	4	3,227	0.12%
2023/05/25	2	17.58	0	0.00	17.60	2	3,120	0.06%
2023/05/24	2.3	18.42	0	0.00	18.00	2.3	3,007	0.07%
2023/05/23	76.9	19.18	99	19.41	18.70	-22.1	2,717	-0.81%
2023/05/22	45	19.55	1	20.00	20.05	44	2,161	2.04%
2023/05/19	0.5	18.17	36	17.53	18.25	-35.5	1,784	-1.99%
2023/05/18	21	16.73	0	0.00	16.60	21	1,577	1.33%
2023/05/17	23	16.55	2	16.50	16.55	21	1,544	1.36%
2023/05/16	17	15.85	0	0.00	15.95	17	1,442	1.18%
2023/05/12	10	15.90	0	0.00	16.10	10	1,427	0.70%
2023/04/28	0	0.00	2	16.20	16.35	-2	1,304	-0.15%
2023/04/25	0	0.00	0	16.00	15.70	0	1,286	0.00%
2023/04/19	0	0.00	1	16.05	16.25	-1	1,212	-0.08%
2023/04/18	0.2	16.10	0	16.10	16.15	0.1	1,202	0.01%
2023/04/10	0	0.00	0.1	16.70	16.90	-0.1	997	-0.01%
2023/04/07	0	0.00	1	16.65	16.65	-1	965	-0.10%
2023/04/06	0	16.30	21	16.30	16.40	-21	922	-2.28%
2023/03/31	0	15.30	6.2	15.40	15.45	-6.2	855	-0.72%
2023/03/28	0	15.10	0	0.00	15.00	0	812	0.00%
2023/03/27	0	0.00	3.4	15.30	15.20	-3.4	793	-0.43%
2023/03/17	0	0.00	2	14.65	14.75	-2	707	-0.28%
2023/03/16	0	0.00	3	14.20	14.15	-3	668	-0.45%
2023/03/15	0	0.00	0.6	14.15	14.35	-0.6	653	-0.09%
2023/03/10	0	0.00	1	14.10	14.15	-1	692	-0.14%
2023/03/06	0	0.00	1	14.20	14.20	-1	691	-0.15%
2023/03/03	10	14.10	4	13.99	13.95	6	680	0.88%
2023/03/01	0	13.65	0.6	13.65	13.75	-0.6	640	-0.09%
2023/02/08	2	13.00	0	0.00	13.05	2	602	0.33%
2023/02/03	1	13.20	0	0.00	13.10	1	594	0.17%
2023/01/13	1	12.80	0	0.00	12.70	1	594	0.17%
2023/01/10	0	0.00	0.2	13.20	13.20	-0.2	577	-0.04%
2023/01/09	1	13.30	0	0.00	13.30	1	577	0.17%
2022/12/29	1	13.05	0	0.00	13.10	1	583	0.17%
2022/12/20	1	12.80	0	0.00	12.85	1	599	0.17%
2022/12/19	1	13.25	0	0.00	13.05	1	594	0.17%
2022/12/14	1	13.75	1	13.75	13.75	0	583	0.00%
2022/12/12	0	13.70	0	0.00	13.80	0	583	0.00%
2022/12/09	1	13.85	0	0.00	13.70	1	575	0.17%
2022/12/08	14	13.88	0	0.00	13.95	14	561	2.49%
2022/12/07	6.2	13.40	0	0.00	13.55	6.2	549	1.13%
2022/12/05	0	0.00	3	14.20	13.75	-3	540	-0.55%
2022/12/02	0	0.00	6	13.50	13.40	-6	493	-1.22%
2022/11/30	1	13.15	0	0.00	13.15	1	464	0.22%
2022/11/29	0	0.00	2	13.10	13.10	-2	453	-0.44%
2022/11/28	1.1	13.09	15	13.00	13.10	-13.9	437	-3.18%
2022/11/17	0.2	12.20	0	0.00	12.25	0.2	411	0.05%
2022/11/16	0	12.25	0	0.00	12.15	0	408	0.00%
2022/11/15	0	0.00	1	12.30	12.25	-1	406	-0.25%
2022/11/04	0.1	12.40	0	0.00	12.35	0.1	420	0.03%
2022/10/31	3	12.10	0	0.00	12.10	3	449	0.67%
2022/10/19	2	12.20	0	0.00	12.25	2	434	0.46%
2022/10/18	1	12.20	0	0.00	12.25	1	432	0.23%
2022/10/11	1	12.25	0	0.00	12.25	1	424	0.24%
2022/10/07	3	12.50	0	0.00	12.50	3	419	0.71%
2022/10/06	2	12.30	0	0.00	12.30	2	419	0.48%
2022/10/05	5	12.41	0	0.00	12.30	5	429	1.17%
2022/10/04	3	12.45	0	0.00	12.45	3	437	0.69%
2022/10/03	4	12.50	0	0.00	12.45	4	436	0.92%
2022/09/28	5	12.35	2	12.35	12.30	3	443	0.68%
2022/09/13	2	12.80	51	12.80	12.80	-49	463	-10.56%
2022/09/01	4	12.35	0	0.00	12.15	4	577	0.69%
2022/08/05	1	11.55	0	0.00	11.70	1	636	0.16%
2022/07/22	1	11.50	2	11.50	11.50	-1	852	-0.12%
2022/07/19	1	11.40	0	0.00	11.50	1	924	0.11%
2022/07/04	1	11.40	0	0.00	11.45	1	1,841	0.05%
2022/06/10	1	13.30	0	0.00	13.15	1	1,961	0.05%
2022/05/31	0	0.00	0	13.15	13.10	0	1,970	0.00%
2022/05/11	0	13.45	0	0.00	13.25	0	2,275	0.00%
2022/04/20	0	0.00	1.1	14.10	13.90	-1.1	2,447	-0.04%
2022/04/19	0	0.00	2	13.40	13.60	-2	2,336	-0.09%
2022/04/18	0	0.00	2	13.20	13.40	-2	2,364	-0.08%
2022/04/15	3	13.40	0	0.00	13.30	3	2,361	0.13%
2022/04/14	4	14.08	3	14.15	13.50	1	2,352	0.04%
2022/04/13	0	0.00	1	13.55	13.55	-1	1,756	-0.06%
2022/03/24	0	0.00	0	13.75	13.70	0	3,726	0.00%
2022/03/22	0	13.43	0	0.00	13.40	0	3,805	0.00%
2022/03/18	1	13.05	4	13.05	13.15	-3	3,963	-0.08%
2022/03/07	1	13.35	0	0.00	13.25	1	5,648	0.02%
2022/03/04	1	13.70	0	0.00	13.65	1	5,625	0.02%
2022/03/02	1	13.70	0	0.00	13.70	1	5,651	0.02%
2022/02/25	0	0.00	2	13.88	13.90	-2	5,645	-0.04%
2022/02/24	1	13.65	0	0.00	13.35	1	5,612	0.02%
2022/02/21	3	13.73	0	0.00	13.80	3	5,544	0.05%
2022/02/18	0	0.00	1	13.70	13.80	-1	5,541	-0.02%
2022/02/17	1	13.75	3	13.95	13.60	-2	5,508	-0.04%
2022/02/16	1	13.60	1	13.75	13.75	0	5,440	0.00%
2022/02/15	0	0.00	1	13.55	13.45	-1	5,392	-0.02%
2022/02/14	1	13.25	0	0.00	13.30	1	5,371	0.02%
2022/02/11	1	13.50	0	0.00	13.40	1	5,399	0.02%
2022/02/09	4	13.45	15	13.49	13.50	-11	5,374	-0.20%
2022/02/08	0	0.00	16	13.18	13.40	-16	5,349	-0.30%
2022/02/07	5	12.78	2	12.85	12.85	3	5,319	0.06%
2022/01/24	1	12.50	0	0.00	12.45	1	5,379	0.02%
2022/01/21	1	12.60	1	12.65	12.40	0	5,374	0.00%
2022/01/20	1	12.70	0	0.00	12.65	1	5,365	0.02%
2022/01/18	6	12.61	0	0.00	12.60	6	5,362	0.11%
2022/01/17	0	0.00	1	12.15	12.35	-1	5,334	-0.02%
2022/01/14	10	11.95	2	12.00	11.95	8	5,333	0.15%
2022/01/12	0	0.00	1	12.35	12.25	-1	5,356	-0.02%
2022/01/07	2	12.83	26	12.83	12.75	-24	5,319	-0.45%
2022/01/06	3	13.10	0	0.00	13.10	3	5,308	0.06%
2022/01/05	10	13.05	1	13.10	13.10	9	5,345	0.17%
2022/01/04	1	13.50	0	0.00	13.35	1	5,317	0.02%
2022/01/03	0	0.00	25	13.42	13.40	-25	5,325	-0.47%
2021/12/30	21	13.61	14	14.00	13.60	7	5,316	0.13%
2021/12/29	0	0.00	18	13.87	13.90	-18	5,248	-0.34%
2021/12/28	27	13.96	5	14.15	13.90	22	5,230	0.42%
2021/12/27	104	13.85	55	13.95	14.50	49	4,821	1.02%	大買/
2021/12/24	1	13.20	0.9	13.15	13.20	0.1	3,754	0.00%
2021/12/23	0	0.00	10	13.10	13.30	-10	3,794	-0.26%
2021/12/21	1	13.05	1	13.00	13.10	0	3,868	0.00%
2021/12/20	20	13.15	0	0.00	13.05	20	4,022	0.50%
2021/12/17	12	13.06	8	12.95	13.00	4	4,037	0.10%
2021/12/16	3	13.47	0	0.00	13.20	3	4,003	0.07%
2021/12/15	1	13.60	0	0.00	13.50	1	3,955	0.03%
2021/12/14	2	13.65	2	13.50	13.50	0	3,896	0.00%
2021/12/13	16	13.93	12	14.01	13.90	4	3,823	0.10%
2021/12/10	10	13.43	15.6	13.40	13.50	-5.6	3,625	-0.15%
2021/12/09	7	13.24	1	13.20	13.15	6	3,620	0.17%
2021/12/08	2	13.35	1	13.55	13.30	1	3,532	0.03%
2021/12/07	90	13.13	68	13.13	13.00	22	3,342	0.66%
2021/12/06	2	12.33	2	12.45	12.50	0	2,542	0.00%
2021/11/24	0	0.00	0.1	11.70	11.65	-0.1	2,499	0.00%
2021/11/10	0	0.00	3	11.87	11.90	-3	3,065	-0.10%
2021/11/05	0	0.00	0.1	12.00	11.80	-0.1	3,055	0.00%
2021/11/02	0	0.00	1	11.80	11.80	-1	3,042	-0.03%
2021/11/01	0	0.00	3	11.70	11.90	-3	3,026	-0.10%
2021/10/29	0	0.00	1	11.65	11.60	-1	2,961	-0.03%
2021/10/27	0	0.00	1	11.75	11.75	-1	2,930	-0.03%
2021/10/25	2	11.40	0	0.00	11.45	2	2,928	0.07%
2021/10/21	1	11.30	0	0.00	11.45	1	3,072	0.03%
2021/10/13	0.1	11.30	0	0.00	11.30	0.1	3,330	0.00%
2021/10/06	10	11.85	0	0.00	11.85	10	3,178	0.31%
2021/10/05	7	12.40	7	12.24	12.10	0	3,152	0.00%
2021/10/04	0	0.00	8	12.10	12.20	-8	3,049	-0.26%
2021/09/29	9	12.36	5	12.50	12.50	4	2,866	0.14%
2021/09/28	0	0.00	4	12.34	12.50	-4	2,822	-0.14%
2021/09/27	0	0.00	17	12.04	12.30	-17	2,772	-0.61%
2021/09/22	11	11.28	0	0.00	11.20	11	2,549	0.43%
2021/09/15	3	11.70	0	0.00	11.65	3	2,498	0.12%
2021/09/14	0.9	11.90	0	0.00	12.00	0.9	2,439	0.04%
2021/09/13	0	0.00	3	11.80	11.80	-3	2,356	-0.13%
2021/09/06	3	11.50	0	0.00	11.40	3	2,234	0.13%
2021/09/03	0	0.00	3	11.55	11.60	-3	2,219	-0.14%
2021/09/01	0	0.00	4	11.65	11.65	-4	2,132	-0.19%
2021/08/30	4	11.55	0	0.00	11.50	4	2,091	0.19%
2021/08/27	0	0.00	3	11.15	11.20	-3	2,041	-0.15%
2021/08/26	13	11.27	13	11.31	11.25	0	2,042	0.00%
2021/08/25	1	11.10	0	0.00	11.15	1	1,951	0.05%
2021/08/24	10	11.20	10	11.30	11.20	0	1,945	0.00%
2021/08/20	1	11.45	3	11.12	10.80	-2	1,804	-0.11%
2021/08/19	2	11.65	9	11.57	11.35	-7	1,750	-0.40%
2021/08/18	0	0.00	9	11.31	11.60	-9	1,693	-0.53%
2021/08/17	1	11.30	0	0.00	11.15	1	1,620	0.06%
2021/08/16	2	11.70	8	11.40	11.70	-6	1,535	-0.39%
2021/08/11	5	10.95	5	11.15	11.05	0	1,390	0.00%
2021/08/09	3	10.80	3	11.10	10.85	0	1,367	0.00%
2021/08/06	0	0.00	2	10.90	10.95	-2	1,343	-0.15%
2021/07/28	2	10.50	0	0.00	10.50	2	1,469	0.14%
2021/07/27	5.1	11.16	3	11.45	10.75	2.1	1,474	0.14%
2021/07/26	23	11.40	9	11.25	11.35	14	1,380	1.01%
2021/07/23	5	11.20	15	11.35	11.40	-10	1,395	-0.72%
2021/07/22	1	10.45	0	0.00	10.40	1	1,330	0.08%
2021/07/15	0.2	10.05	0	0.00	10.10	0.2	1,980	0.01%
2021/07/12	5	10.00	0	0.00	9.98	5	2,172	0.23%
2021/07/09	1	9.96	0	0.00	10.00	1	2,181	0.05%
2021/07/01	5	9.98	0	0.00	9.93	5	2,311	0.22%
2021/06/30	0	0.00	1	9.95	9.99	-1	2,312	-0.04%
2021/06/25	5	10.05	0	0.00	9.99	5	2,345	0.21%
2021/06/24	5	10.10	0	0.00	10.05	5	2,414	0.21%
2021/06/22	0	0.00	5	9.87	9.84	-5	2,420	-0.21%
2021/06/16	5	9.86	0	0.00	9.80	5	2,449	0.20%
2021/06/15	7	9.86	10	9.85	9.85	-3	2,486	-0.12%
2021/06/11	0.1	10.00	20	9.93	9.93	-19.9	2,491	-0.80%
2021/06/02	5.1	10.35	0	0.00	10.20	5.1	2,501	0.20%
2021/05/28	5	10.25	0	0.00	10.20	5	2,514	0.20%
2021/05/25	0	0.00	20	10.21	10.15	-20	2,563	-0.78%
2021/05/18	0	0.00	30	9.80	9.89	-30	2,588	-1.16%
2021/05/17	0	0.00	8	9.55	9.20	-8	2,584	-0.31%
2021/05/13	0	0.00	8	10.30	10.10	-8	2,610	-0.31%
2021/05/11	0	0.00	10	11.55	11.10	-10	2,544	-0.39%
2021/05/10	0	0.00	6	11.65	11.45	-6	2,515	-0.24%
2021/05/07	5	11.40	0	0.00	11.45	5	2,508	0.20%
2021/05/06	29	11.38	0	0.00	11.25	29	2,495	1.16%
2021/05/05	0	0.00	76	11.35	11.35	-76	2,480	-3.06%
2021/05/04	10	10.95	34	11.63	11.00	-24	2,460	-0.98%
2021/05/03	20	11.93	20	11.60	11.55	0	2,423	0.00%
2021/04/29	19	12.14	11	12.02	11.90	8	2,391	0.33%
2021/04/28	9	11.85	0	0.00	11.95	9	2,214	0.41%
2021/04/27	4	11.80	0	0.00	11.80	4	2,167	0.18%
2021/04/26	20	11.78	0	0.00	11.70	20	2,085	0.96%
2021/04/23	124	11.80	8	12.05	11.85	116	2,081	5.57%	大買/鉅額交易
2021/04/21	68	11.98	43	12.21	11.80	25	1,783	1.40%
2021/04/20	5	11.80	30	12.25	12.25	-25	1,492	-1.67%
2021/04/19	0	0.00	5	11.15	11.15	-5	1,384	-0.36%
2021/04/12	5	10.80	0	0.00	10.60	5	1,362	0.37%
2021/04/06	0.1	10.75	0	0.00	10.65	0.1	1,822	0.01%
2021/03/12	0	0.00	0.7	10.30	10.25	-0.7	2,594	-0.03%
2021/03/11	0	0.00	1	10.35	10.30	-1	2,619	-0.04%
2021/03/10	0	0.00	3	10.33	10.30	-3	2,660	-0.11%
2021/03/09	4	10.58	0	0.00	10.50	4	2,708	0.15%
2021/03/02	0	0.00	7	10.06	10.05	-7	3,124	-0.22%
2021/02/25	8	10.31	8	10.31	10.25	0	3,281	0.00%
2021/02/24	0	0.00	2	10.15	10.05	-2	3,249	-0.06%
2021/02/22	2	10.10	0	0.00	10.05	2	3,284	0.06%
2021/02/18	0	0.00	10	10.10	10.10	-10	3,299	-0.30%
2021/02/05	3	10.05	0	0.00	9.99	3	3,335	0.09%
2021/02/04	16	10.02	4	10.33	9.99	12	3,344	0.36%
2021/02/01	0.2	9.27	0	0.00	9.16	0.2	3,249	0.01%
2021/01/27	0.1	9.48	0	0.00	9.48	0.1	3,293	0.00%
2021/01/21	0	0.00	2	9.71	9.50	-2	3,282	-0.06%
2021/01/15	2	10.00	0.3	9.98	9.88	1.7	3,244	0.05%
2021/01/11	0	0.00	6	11.10	11.10	-6	3,150	-0.19%
2021/01/08	5	11.05	0	0.00	11.05	5	3,146	0.16%
2021/01/04	4	11.41	1	11.40	11.30	3	3,102	0.10%
2020/12/31	3	11.55	0	0.00	11.50	3	3,095	0.10%
2020/12/30	46	12.10	56	11.74	12.05	-10	3,035	-0.33%
2020/12/29	0	0.00	10	11.58	11.40	-10	2,633	-0.38%
2020/12/28	0	0.00	3	11.45	11.45	-3	2,632	-0.11%
2020/12/25	33	11.59	13	11.50	11.35	20	2,659	0.75%
2020/12/23	3	11.05	2	11.15	11.10	1	2,440	0.04%
2020/12/22	2	11.40	11	11.39	11.05	-9	2,471	-0.36%
2020/12/21	1	11.10	0	0.00	11.05	1	2,464	0.04%
2020/12/18	2	11.25	2	11.30	11.20	0	2,515	0.00%
2020/12/17	39	11.46	5	11.55	11.40	34	2,532	1.34%
2020/12/16	34	11.66	3	11.60	11.55	31	2,571	1.21%
2020/12/15	20	11.55	43	11.57	11.65	-23	2,627	-0.88%
2020/12/14	0	0.00	5	11.30	11.20	-5	2,432	-0.21%
2020/12/11	0	0.00	5	11.35	11.20	-5	2,452	-0.20%
2020/12/10	30	11.30	0	0.00	11.10	30	2,440	1.23%
2020/12/08	0	0.00	20	11.05	11.00	-20	2,378	-0.84%
2020/12/03	2	12.20	7	12.06	11.90	-5	2,289	-0.22%
2020/12/02	79	12.36	56	12.54	12.30	23	2,235	1.03%
2020/12/01	0	0.00	1	11.70	11.70	-1	2,042	-0.05%
2020/11/30	4	12.20	0.9	12.10	12.05	3.1	2,013	0.15%
2020/11/27	4	11.65	3	11.42	11.95	1	2,015	0.05%
2020/11/26	0	0.00	5	11.76	11.45	-5	1,972	-0.25%
2020/11/25	6	11.61	5	11.47	11.75	1	1,912	0.05%
2020/11/24	0.2	10.75	0	0.00	10.70	0.2	1,767	0.01%
2020/11/10	0	0.00	1	10.90	10.95	-1	1,769	-0.06%
2020/11/04	23	10.93	23	10.84	10.75	0	1,720	0.00%
2020/10/27	0	0.00	2	10.75	10.55	-2	1,618	-0.12%
2020/10/13	6	9.93	0	0.00	9.89	6	1,570	0.38%
2020/10/05	0	0.00	6	10.35	10.35	-6	1,576	-0.38%
2020/09/30	3	10.10	0	0.00	10.10	3	1,532	0.20%
2020/09/25	3	9.92	0	0.00	10.00	3	1,570	0.19%
2020/09/22	0	0.00	1	10.95	11.00	-1	1,549	-0.06%
2020/09/18	2	11.45	2	11.30	11.35	0	1,454	0.00%
2020/09/14	0	0.00	3	10.65	10.60	-3	1,269	-0.24%
2020/09/10	6	10.12	5	10.28	10.20	1	1,162	0.09%
2020/09/09	0	0.00	3	9.74	10.35	-3	1,089	-0.28%
2020/08/31	1	9.15	0	0.00	9.12	1	1,048	0.10%
2020/08/25	0	0.00	10	9.43	9.43	-10	1,067	-0.94%
2020/08/24	10	9.75	9	9.76	9.50	1	1,065	0.09%
2020/08/21	9	9.07	1	9.35	9.49	8	1,027	0.78%
2020/08/12	0	0.00	4	8.62	8.52	-4	945	-0.42%
2020/08/11	0	0.00	2	8.56	8.54	-2	939	-0.21%
2020/08/10	1	8.39	0	0.00	8.40	1	960	0.10%
2020/07/28	1	8.20	0	0.00	8.12	1	1,173	0.09%
2020/07/23	0	0.00	2	8.51	8.44	-2	1,199	-0.17%
2020/07/13	1	8.34	0	0.00	8.35	1	1,388	0.07%
2020/07/07	1	8.55	6	8.58	8.45	-5	1,374	-0.36%
2020/06/18	0	0.00	1	8.31	8.26	-1	1,328	-0.08%
2020/06/11	1	7.93	0	0.00	7.94	1	1,442	0.07%
2020/05/26	0	0.00	1	7.98	7.92	-1	1,528	-0.07%
2020/05/21	0	0.00	2	7.86	7.78	-2	1,510	-0.13%
2020/05/20	0	0.00	9	7.83	7.70	-9	1,508	-0.60%
2020/05/19	0	0.00	26	7.79	7.85	-26	1,502	-1.73%
2020/05/18	3	7.63	7	7.75	7.65	-4	1,491	-0.27%
2020/05/15	0	0.00	8	7.75	7.67	-8	1,490	-0.54%
2020/05/04	1	7.96	1	7.90	7.95	0	1,285	0.00%
2020/04/30	2	8.22	0	0.00	8.20	2	1,281	0.16%
2020/04/21	10	8.09	0	0.00	8.12	10	1,213	0.82%
2020/04/20	0	0.00	81	7.80	7.85	-81	1,111	-7.29%
2020/03/26	0	0.00	1	6.31	6.54	-1	1,018	-0.10%
2020/03/25	0	0.00	1	6.48	6.40	-1	1,010	-0.10%
2020/03/24	1	5.98	0	0.00	6.03	1	1,002	0.10%
2020/03/23	1	5.72	0	0.00	5.67	1	997	0.10%
2020/03/19	33	5.33	4	5.27	5.27	29	962	3.01%
2020/03/18	18	6.02	0	0.00	5.85	18	927	1.94%
2020/03/17	20	6.22	0	0.00	6.14	20	913	2.19%
2020/03/16	2	6.73	0	0.00	6.81	2	907	0.22%
2020/03/13	4	6.92	0	0.00	7.15	4	871	0.46%
2020/03/12	24	7.90	0	0.00	7.68	24	794	3.02%
2020/03/10	2	8.33	0	0.00	8.53	2	703	0.28%
2020/02/14	0	0.00	0.5	9.77	9.77	-0.5	905	-0.06%
2020/02/13	2	9.83	0	0.00	9.82	2	914	0.22%
2020/02/07	6	9.72	0	0.00	9.67	6	934	0.64%
2020/01/16	0	0.00	3	10.72	10.70	-3	944	-0.32%
2020/01/14	4	10.68	0	0.00	10.60	4	984	0.41%
2020/01/13	2	10.70	1	10.70	10.70	1	991	0.10%
2020/01/09	1	10.65	0	0.00	10.50	1	1,021	0.10%
2019/12/26	0	0.00	0.6	11.20	11.30	-0.6	1,188	-0.05%
2019/12/24	0	0.00	1	11.25	11.30	-1	1,223	-0.08%
2019/12/06	10	10.80	10	10.70	10.75	0	1,465	0.00%
2019/12/05	0	0.00	1	10.75	10.70	-1	1,500	-0.07%
2019/12/03	1	10.65	2	10.70	10.65	-1	1,524	-0.07%
2019/11/29	0	0.00	1	10.55	10.55	-1	1,549	-0.06%
2019/11/28	1	10.75	0	0.00	10.70	1	1,558	0.06%
2019/11/27	0	0.00	1	10.90	10.85	-1	1,628	-0.06%
2019/11/26	1	11.05	1.1	11.00	11.00	-0.1	1,634	-0.01%
2019/11/25	3	11.12	0	0.00	11.05	3	1,633	0.18%
2019/11/22	10	11.27	2	11.40	11.25	8	1,623	0.49%
2019/11/20	2	10.60	2	10.63	10.60	0	1,539	0.00%
2019/11/19	2	10.65	0	0.00	10.70	2	1,569	0.13%
2019/11/15	4	10.45	1	10.55	10.55	3	1,617	0.19%
2019/11/14	0	0.00	3	10.30	10.30	-3	1,634	-0.18%
2019/11/13	0	0.00	1	10.80	10.85	-1	1,600	-0.06%
2019/11/12	4	11.05	0	0.00	10.90	4	1,621	0.25%
2019/11/07	4	11.23	0	0.00	11.25	4	1,742	0.23%
2019/11/05	1	11.15	0	0.00	11.15	1	1,767	0.06%
2019/11/01	0	0.00	3	11.15	11.10	-3	1,817	-0.17%
2019/10/31	0	0.00	3	11.30	11.20	-3	1,877	-0.16%
2019/10/30	3	11.30	0.1	11.30	11.25	2.9	2,024	0.14%
2019/10/29	2	11.45	0	0.00	11.25	2	2,040	0.10%
2019/10/24	3	11.40	0	0.00	11.40	3	2,189	0.14%
2019/10/22	0	0.00	3	11.65	11.65	-3	2,399	-0.13%
2019/10/21	0	0.00	2	11.48	11.50	-2	2,548	-0.08%
2019/10/18	10	11.45	0	0.00	11.40	10	2,779	0.36%
2019/10/17	0	0.00	10	11.48	11.55	-10	2,952	-0.34%
2019/10/14	9	11.87	6	11.85	11.75	3	3,335	0.09%
2019/10/03	0	0.00	10	12.25	12.30	-10	3,560	-0.28%
2019/10/02	0	0.00	2	12.25	12.30	-2	3,666	-0.05%
2019/10/01	0	0.00	2	12.20	12.20	-2	3,699	-0.05%
2019/09/27	10.4	12.15	14	12.25	12.15	-3.6	3,753	-0.10%
2019/09/26	0.1	12.40	0	0.00	12.35	0.1	3,879	0.00%
2019/09/25	4	12.59	0	0.00	12.55	4	3,878	0.10%
2019/09/24	0	0.00	2	12.80	12.85	-2	3,880	-0.05%
2019/09/23	0	0.00	1	12.60	12.40	-1	3,816	-0.03%
2019/09/20	1	12.45	0	0.00	12.45	1	3,841	0.03%
2019/09/18	25	12.59	25	12.55	12.55	0	3,849	0.00%
2019/09/17	15	12.50	15	12.45	12.45	0	3,839	0.00%
2019/09/11	10	12.35	10	12.30	12.25	0	3,859	0.00%
2019/09/10	17	12.34	19	12.27	12.25	-2	3,877	-0.05%
2019/09/09	15	12.45	15	12.18	12.20	0	3,875	0.00%
2019/09/06	0	0.00	5	12.35	12.20	-5	3,852	-0.13%
2019/09/04	20	12.10	29	12.24	12.25	-9	3,929	-0.23%
2019/09/02	4	12.05	0	0.00	12.05	4	3,954	0.10%
2019/08/30	33	12.16	34.2	12.11	12.05	-1.2	3,972	-0.03%
2019/08/29	4	12.15	0	0.00	12.10	4	3,932	0.10%
2019/08/28	28	12.30	29	12.31	12.30	-1	3,983	-0.03%
2019/08/27	25	12.22	26	12.11	12.10	-1	3,972	-0.03%
2019/08/26	1	12.05	4	12.15	12.05	-3	3,987	-0.08%
2019/08/23	0	0.00	1	12.60	12.60	-1	3,990	-0.03%
2019/08/22	10	12.65	0	0.00	12.65	10	3,993	0.25%
2019/08/21	3	12.95	1	12.85	12.85	2	3,984	0.05%
2019/08/20	2	13.00	1	13.25	13.00	1	3,984	0.03%
2019/08/19	20	13.00	20	12.98	12.95	0	3,960	0.00%
2019/08/15	6	13.12	7	13.11	13.10	-1	4,001	-0.02%
2019/08/14	31	13.60	68	13.48	13.40	-37	4,003	-0.92%
2019/08/13	60	13.34	68	13.36	13.35	-8	3,976	-0.20%
2019/08/12	0	0.00	177	13.01	13.05	-177	3,981	-4.45%	大賣/鉅額交易
2019/08/07	2	13.35	2	13.25	13.10	0	4,091	0.00%
2019/08/06	0	0.00	7	12.51	12.95	-7	4,111	-0.17%
2019/08/05	10	13.10	4	13.10	13.05	6	4,131	0.15%
2019/08/02	6	13.33	12	13.30	13.30	-6	4,158	-0.14%
2019/08/01	170	13.70	3	13.60	13.60	167	4,158	4.02%	大買/鉅額交易
2019/07/31	4	13.25	0	0.00	13.35	4	4,112	0.10%
2019/07/30	2	13.33	0	0.00	13.25	2	4,125	0.05%
2019/07/29	0	0.00	1	13.40	13.35	-1	4,127	-0.02%
2019/07/26	0	0.00	24	13.54	13.50	-24	4,107	-0.58%
2019/07/25	9	14.10	9	14.07	13.80	0	4,065	0.00%
2019/07/24	10	14.60	3	14.62	14.55	7	4,003	0.17%
2019/07/23	24	15.02	24	15.04	14.50	0	4,020	0.00%
2019/07/22	14	14.58	38	14.47	14.85	-24	3,895	-0.62%
2019/07/19	10	15.24	0	0.00	15.40	10	3,791	0.26%
2019/07/18	1	15.40	14	15.30	15.25	-13	3,696	-0.35%
2019/07/17	0	0.00	3	15.37	15.35	-3	3,476	-0.09%
2019/07/16	1	15.20	11	15.32	15.25	-10	3,752	-0.27%
2019/07/15	0	0.00	7	14.98	15.15	-7	3,774	-0.19%
2019/07/12	3	14.68	2	14.83	14.80	1	3,859	0.03%
2019/07/11	1	14.65	0	0.00	14.65	1	3,823	0.03%
2019/07/09	2.1	14.54	2	14.43	14.45	0.1	3,948	0.00%
2019/07/08	3.2	14.55	3	14.70	14.40	0.2	3,987	0.01%
2019/07/04	2	14.08	4	14.03	14.15	-2	4,074	-0.05%
2019/07/03	1	13.90	0	0.00	13.95	1	4,098	0.02%
2019/07/02	0	0.00	3	13.55	13.45	-3	4,189	-0.07%
2019/06/27	0	0.00	3	13.10	13.20	-3	4,929	-0.06%
2019/06/25	1	13.00	20	12.95	13.05	-19	4,931	-0.39%
2019/06/21	5	12.95	0	0.00	13.05	5	4,935	0.10%
2019/06/19	35	12.97	0	0.00	12.90	35	4,959	0.71%
2019/06/18	0	0.00	1	13.00	12.85	-1	4,954	-0.02%
2019/06/11	14	13.18	6	13.25	13.15	8	5,223	0.15%
2019/06/06	2	12.90	0	0.00	13.10	2	5,216	0.04%
2019/06/04	4	13.30	0	0.00	13.25	4	5,154	0.08%
2019/05/30	0	0.00	1	13.75	13.75	-1	5,122	-0.02%
2019/05/29	0	0.00	3	13.65	13.65	-3	5,095	-0.06%
2019/05/28	0	0.00	139	13.60	13.65	-139	5,111	-2.72%	大賣/鉅額交易
2019/05/27	0	0.00	64	13.60	13.55	-64	5,097	-1.26%
2019/05/24	3	13.60	0	0.00	13.65	3	5,097	0.06%
2019/05/23	3	13.70	0	0.00	13.55	3	5,091	0.06%
2019/05/22	0	0.00	3	14.05	14.05	-3	5,077	-0.06%
2019/05/20	7	13.62	0	0.00	13.65	7	5,044	0.14%
2019/05/17	13	13.96	1	14.00	13.90	12	5,002	0.24%
2019/05/16	25	14.24	2	14.35	14.25	23	4,958	0.46%
2019/05/15	52	14.49	5	14.55	14.50	47	4,956	0.95%
2019/05/14	0	0.00	3	14.15	14.20	-3	4,891	-0.06%
2019/05/13	3	14.10	3	14.30	14.05	0	4,855	0.00%
2019/05/10	7	13.98	3	14.35	13.90	4	4,810	0.08%
2019/05/09	11	14.17	1	14.15	14.25	10	4,759	0.21%
2019/05/08	0	0.00	3	14.65	14.70	-3	4,692	-0.06%
2019/05/03	1.7	14.64	1	14.70	14.80	0.7	4,536	0.01%
2019/05/02	1	14.50	4	14.60	14.70	-3	4,590	-0.07%
2019/04/30	3	14.35	0	0.00	14.50	3	4,587	0.07%
2019/04/29	14	14.35	0	0.00	14.35	14	4,554	0.31%
2019/04/26	1	14.85	2	14.95	15.00	-1	4,484	-0.02%
2019/04/25	9	15.04	7	14.94	15.00	2	4,436	0.05%
2019/04/24	15	14.97	18	14.96	14.90	-3	4,330	-0.07%
2019/04/23	21	15.18	21	15.13	15.10	0	4,256	0.00%
2019/04/22	48	15.39	39	15.33	15.30	9	4,162	0.22%
2019/04/19	15	14.62	16	14.55	14.60	-1	3,811	-0.03%
2019/04/18	7	14.53	6	14.83	14.25	1	3,725	0.03%
2019/04/17	0	0.00	22	14.57	14.60	-22	3,602	-0.61%
2019/04/16	9	14.64	1	14.40	14.45	8	3,712	0.22%
2019/04/15	1	14.90	3	14.85	14.80	-2	3,606	-0.06%
2019/04/12	0	0.00	3	14.83	14.75	-3	3,515	-0.09%
2019/04/11	6	14.82	3	14.80	14.70	3	3,436	0.09%
2019/04/10	4	14.43	2	14.28	14.30	2	3,270	0.06%
2019/04/09	11	14.50	8	14.43	14.35	3	3,203	0.09%
2019/04/08	4	14.60	63	14.46	14.45	-59	3,128	-1.89%
2019/04/03	2	13.83	3	13.75	13.80	-1	2,915	-0.03%
2019/04/02	15	13.77	13	13.90	13.70	2	2,832	0.07%
2019/04/01	13	13.26	24	13.20	13.50	-11	2,536	-0.43%
2019/03/29	38	12.34	0	0.00	12.30	38	2,149	1.77%
2019/03/26	2	12.28	0	0.00	12.25	2	2,291	0.09%
2019/03/25	1	12.20	0	0.00	12.20	1	2,304	0.04%
2019/03/22	1	12.45	26	12.43	12.45	-25	2,290	-1.09%
2019/03/20	25	12.55	0	0.00	12.55	25	2,318	1.08%
2019/03/19	2	12.85	1	12.95	12.70	1	2,303	0.04%
2019/03/18	0	0.00	1	13.00	12.95	-1	2,240	-0.04%
2019/03/15	5	12.10	0	0.00	12.10	5	2,043	0.24%
2019/03/14	25	12.31	15	12.25	12.20	10	2,089	0.48%
2019/03/13	0	0.00	2	12.05	12.05	-2	2,069	-0.10%
2019/03/12	17	12.15	0	0.00	12.20	17	2,093	0.81%
2019/02/19	1	12.35	0	0.00	12.25	1	2,752	0.04%
2019/02/15	0	0.00	5	12.60	12.45	-5	2,819	-0.18%
2019/02/14	11	12.87	6	12.70	12.70	5	2,870	0.17%
2019/02/13	2	12.50	2	12.50	12.50	0	2,884	0.00%
2019/02/11	0	0.00	1	12.25	12.25	-1	3,061	-0.03%
2019/01/30	0	0.00	11	12.21	12.25	-11	3,104	-0.35%
2019/01/28	0	0.00	13	12.30	12.30	-13	3,160	-0.41%
2019/01/25	10	12.35	0	0.00	12.25	10	3,205	0.31%
2019/01/23	2	12.35	0	0.00	12.20	2	3,268	0.06%
2019/01/21	1	12.85	0	0.00	12.25	1	3,345	0.03%
2019/01/18	0	0.00	2	12.83	12.80	-2	3,452	-0.06%
2019/01/17	1	12.65	0	0.00	12.60	1	3,573	0.03%
2019/01/14	2	12.55	5	12.50	12.30	-3	3,877	-0.08%
2019/01/11	2	12.70	2	12.85	12.55	0	3,987	0.00%
2019/01/10	2	12.85	2	12.85	12.70	0	4,105	0.00%
2019/01/09	2	12.95	1	13.25	12.75	1	4,359	0.02%
2019/01/08	3	13.10	1	12.70	13.30	2	4,475	0.04%
2019/01/07	2	12.15	3	12.22	12.25	-1	4,402	-0.02%
2019/01/04	1	11.80	1	12.00	12.00	0	4,512	0.00%
2018/12/25	0	0.00	30	12.05	12.00	-30	5,653	-0.53%
2018/12/24	0	0.00	1	12.70	12.55	-1	5,765	-0.02%
2018/12/22	0	0.00	1	12.80	12.75	-1	5,946	-0.02%
2018/12/21	2	12.98	6	13.26	12.80	-4	6,257	-0.06%
2018/12/20	41	14.06	36	13.57	13.40	5	6,800	0.07%
2018/12/19	0	0.00	1	13.75	13.50	-1	6,840	-0.01%
2018/12/18	2	13.58	0	0.00	13.55	2	6,957	0.03%
2018/12/14	72	13.15	12	13.11	13.50	60	7,324	0.82%
2018/12/12	17	14.04	0	0.00	13.80	17	7,457	0.23%
2018/12/07	3	14.30	2	14.40	14.35	1	7,626	0.01%
2018/12/05	2	14.18	0	0.00	14.15	2	7,872	0.03%
2018/12/04	1	14.35	1	14.75	14.35	0	7,985	0.00%
2018/12/03	23	15.40	17	15.27	14.45	6	8,207	0.07%
2018/11/30	13	14.43	25	14.42	14.90	-12	8,290	-0.14%
2018/11/29	5	13.71	5	13.63	13.55	0	8,283	0.00%
2018/11/28	5	13.45	5	13.46	13.50	0	8,436	0.00%
2018/11/27	1	13.45	6	13.63	13.45	-5	8,764	-0.06%
2018/11/22	1	13.90	1	14.05	13.35	0	9,476	0.00%
2018/11/20	3	13.70	3	13.70	13.70	0	9,990	0.00%
2018/11/19	11	14.41	11	14.04	13.95	0	10,131	0.00%
2018/11/16	3	14.25	13	14.24	14.10	-10	10,050	-0.10%
2018/11/15	2	13.65	2	13.78	13.85	0	9,977	0.00%
2018/11/14	7	13.75	8	13.84	13.65	-1	9,971	-0.01%
2018/11/13	2	13.03	2	13.40	13.80	0	9,901	0.00%
2018/11/12	10	13.84	6	13.60	13.50	4	9,838	0.04%
2018/11/09	33	14.29	28	14.25	14.20	5	9,780	0.05%
2018/11/08	11	14.35	0	0.00	14.35	11	9,627	0.11%
2018/11/07	0	0.00	12	13.02	13.05	-12	9,560	-0.13%
2018/11/06	3	12.77	3	12.78	12.70	0	9,544	0.00%
2018/11/05	4	12.53	3	12.63	12.75	1	9,532	0.01%
2018/11/02	5	12.75	6	12.94	12.75	-1	9,517	-0.01%
2018/11/01	8	12.79	0	0.00	12.65	8	9,484	0.08%
2018/10/31	0	0.00	1	12.55	12.25	-1	9,433	-0.01%
2018/10/30	1	12.15	0	0.00	12.00	1	9,395	0.01%
2018/10/29	12	12.42	0	0.00	12.40	12	9,258	0.13%
2018/10/26	0	0.00	23	12.57	12.35	-23	9,196	-0.25%
2018/10/25	3	13.75	30	13.75	13.10	-27	9,045	-0.30%
2018/10/24	2	14.60	5	14.65	14.30	-3	8,893	-0.03%
2018/10/23	26	14.97	1	14.45	14.45	25	8,803	0.28%
2018/10/22	4	14.13	1	14.15	14.35	3	8,655	0.03%
2018/10/19	16	14.55	11	14.43	14.45	5	8,552	0.06%
2018/10/18	8	14.11	5	14.15	14.40	3	8,430	0.04%
2018/10/17	22	14.40	7	14.55	14.10	15	8,326	0.18%
2018/10/16	9	15.09	10	14.99	14.90	-1	8,054	-0.01%
2018/10/15	8	15.26	78	15.33	15.50	-70	7,885	-0.89%
2018/10/12	26	15.28	16	15.34	15.35	10	7,796	0.13%
2018/10/11	16	15.23	19	15.19	15.00	-3	7,705	-0.04%
2018/10/09	8	16.31	10	16.33	16.40	-2	7,492	-0.03%
2018/10/08	103	16.67	9	16.71	16.05	94	7,309	1.29%	大買/
2018/10/05	12	15.75	5	15.25	15.80	7	6,844	0.10%
2018/10/04	4	15.83	5	15.79	15.75	-1	6,680	-0.01%
2018/10/03	21	15.90	20	15.94	15.75	1	6,624	0.02%
2018/10/02	17	15.87	16	15.96	16.00	1	6,532	0.02%
2018/10/01	16	15.34	15	15.59	16.00	1	6,393	0.02%
2018/09/28	182	15.29	110	14.97	15.50	72	6,193	1.16%	大買/大賣/
2018/09/27	174	16.52	178	15.83	14.40	-4	5,862	-0.07%	大買/大賣/
2018/09/26	2	15.60	10	15.58	16.00	-8	5,262	-0.15%
2018/09/25	18	15.44	35	15.52	15.35	-17	5,109	-0.33%
2018/09/21	11	15.05	13	15.19	15.15	-2	4,971	-0.04%
2018/09/20	66	15.08	32	15.19	14.95	34	4,894	0.69%
2018/09/19	8	14.08	9	14.41	14.90	-1	4,652	-0.02%
2018/09/14	4	13.41	0	0.00	13.35	4	4,355	0.09%
2018/09/13	2	13.80	26	13.43	13.40	-24	4,276	-0.56%
2018/09/12	23	13.09	24	13.31	13.10	-1	4,196	-0.02%
2018/09/11	4	13.03	2	13.10	13.05	2	4,060	0.05%
2018/09/10	11	13.07	1	13.10	12.85	10	3,854	0.26%
2018/09/07	39	14.87	45	15.06	14.25	-6	3,692	-0.16%
2018/09/06	155	15.03	41	15.11	15.80	114	3,382	3.37%	大買/鉅額交易
2018/09/05	38	14.18	17	14.31	14.40	21	3,034	0.69%
2018/09/04	20	13.88	16	13.92	14.10	4	2,866	0.14%
2018/09/03	50	13.98	56	13.82	13.95	-6	2,722	-0.22%
2018/08/31	54	13.15	41.2	13.24	13.20	12.8	2,375	0.54%
2018/08/30	16	12.71	40	12.45	13.00	-24	1,971	-1.22%
2018/08/29	9	11.26	16	11.41	11.85	-7	1,733	-0.40%
2018/08/28	34	11.72	49	11.68	11.60	-15	1,627	-0.92%
2018/08/27	18	11.14	3	11.05	11.65	15	1,437	1.04%
2018/08/24	2	10.55	2	9.73	10.60	0	1,121	0.00%
2018/08/23	0	0.00	8	9.63	9.65	-8	958	-0.83%
2018/08/22	0	0.00	14	9.60	9.62	-14	964	-1.45%
2018/08/21	0	0.00	24	9.55	9.58	-24	964	-2.49%
2018/08/20	15	9.26	5	9.24	9.27	10	975	1.03%
2018/08/17	17	9.26	3	9.26	9.27	14	970	1.44%
2018/08/15	1	9.13	1	9.14	9.18	0	962	0.00%
2018/08/14	1	9.17	4	9.22	9.18	-3	964	-0.31%
2018/08/13	26	9.17	7	9.17	9.16	19	965	1.97%
2018/08/10	0	0.00	12	9.68	9.35	-12	942	-1.27%
2018/08/09	0	0.00	8	9.59	9.65	-8	917	-0.87%
2018/08/08	0	0.00	12	9.47	9.45	-12	909	-1.32%
2018/08/06	3	9.29	12	9.32	9.31	-9	905	-0.99%
2018/08/03	9	9.29	0	0.00	9.29	9	907	0.99%
2018/08/02	0	0.00	2	9.38	9.24	-2	909	-0.22%
2018/08/01	7	9.31	0	0.00	9.37	7	903	0.77%
2018/07/31	8	9.30	7	9.33	9.32	1	905	0.11%
2018/07/30	11	9.29	0	0.00	9.29	11	905	1.22%
2018/07/27	6	9.33	4	9.42	9.32	2	897	0.22%
2018/07/26	20	9.33	0	0.00	9.32	20	906	2.21%
2018/07/25	0	0.00	0.1	9.30	9.32	-0.1	902	-0.01%
2018/07/19	0	0.00	5	9.47	9.43	-5	856	-0.58%
2018/07/18	4	9.30	19	9.45	9.45	-15	855	-1.75%
2018/07/16	9	9.31	0	0.00	9.27	9	830	1.08%
2018/07/13	2	9.40	2	9.44	9.30	0	828	0.00%
2018/07/12	0	0.00	2	9.31	9.36	-2	828	-0.24%
2018/07/11	13	9.32	0	0.00	9.28	13	836	1.55%
2018/07/10	0	0.00	4	9.50	9.28	-4	835	-0.48%
2018/07/09	4	9.07	0	0.00	9.09	4	796	0.50%
2018/07/06	0	0.00	2	9.05	8.98	-2	793	-0.25%
2018/07/05	2	8.98	0	0.00	8.99	2	795	0.25%
2018/07/03	1	9.23	0	0.00	9.20	1	798	0.13%
2018/06/29	5	9.85	13	9.74	9.48	-8	791	-1.01%
2018/06/28	8	9.75	22	9.38	9.70	-14	767	-1.82%
2018/06/27	0	0.00	7	9.13	9.21	-7	720	-0.97%
2018/06/26	0	0.00	2	9.06	8.97	-2	714	-0.28%
2018/06/25	0	0.00	14	9.03	9.04	-14	717	-1.95%
2018/06/22	0	0.00	33	8.72	8.78	-33	725	-4.55%
2018/06/21	0	0.00	27	8.72	8.73	-27	733	-3.68%
2018/06/20	13	8.75	4	8.48	8.60	9	745	1.21%
2018/06/15	9	9.08	6	9.09	9.03	3	800	0.37%
2018/06/14	4	9.15	18	9.06	9.02	-14	940	-1.49%
2018/06/13	8	9.20	0	0.00	9.17	8	1,175	0.68%
2018/06/12	0	0.00	9	9.21	9.24	-9	1,158	-0.78%
2018/06/11	13	9.23	33	9.31	9.20	-20	1,154	-1.73%
2018/06/08	0	0.00	8	9.20	9.15	-8	1,120	-0.71%
2018/06/07	20	9.16	12	9.12	9.14	8	1,110	0.72%
2018/06/06	14	9.06	13	9.10	9.14	1	1,114	0.09%
2018/06/05	18	9.08	0	0.00	9.04	18	1,119	1.61%
2018/06/04	22	8.85	8	9.39	9.13	14	1,116	1.25%
2018/06/01	9	8.64	0	0.00	8.80	9	1,113	0.81%
2018/05/31	7	8.49	12	8.49	8.54	-5	1,131	-0.44%
2018/05/30	11	8.42	17	8.50	8.39	-6	1,127	-0.53%
2018/05/29	0	0.00	5	8.83	8.66	-5	1,120	-0.45%
2018/05/28	10	8.71	25	8.66	8.71	-15	1,111	-1.35%
2018/05/25	0	0.00	41	8.44	8.53	-41	1,075	-3.81%
2018/05/23	25	8.46	0	0.00	8.40	25	1,143	2.19%
2018/05/18	0	0.00	40	8.34	8.45	-40	1,157	-3.45%
2018/05/17	5	8.25	0	0.00	8.26	5	1,149	0.43%
2018/05/16	0	0.00	10	8.15	8.13	-10	1,144	-0.87%
2018/05/15	10	8.21	6	8.25	8.22	4	1,143	0.35%
2018/05/14	5	8.01	0	0.00	8.17	5	1,141	0.44%
2018/05/10	7	8.06	0	0.00	8.01	7	1,131	0.62%
2018/05/09	11	8.03	2	8.02	7.97	9	1,129	0.80%
2018/05/08	5	8.01	7	8.14	8.07	-2	1,130	-0.18%
2018/05/07	10	7.95	4	8.02	7.98	6	1,121	0.53%
2018/05/04	10	7.88	6	7.93	7.88	4	1,118	0.36%
2018/05/03	3	7.82	6	7.95	7.95	-3	1,117	-0.27%
2018/05/02	4	7.88	2	7.90	7.86	2	1,105	0.18%
2018/04/30	15	7.87	5	7.92	7.91	10	1,105	0.90%
2018/04/27	0	0.00	7	7.85	7.88	-7	1,107	-0.63%
2018/04/26	0	0.00	10	7.92	7.76	-10	1,110	-0.90%
2018/04/25	6	7.83	4	7.81	7.81	2	1,111	0.18%
2018/04/24	6	7.88	0	0.00	7.83	6	1,112	0.54%
2018/04/23	2	8.03	0	0.00	7.98	2	1,109	0.18%
2018/04/20	0	0.00	14	7.98	7.98	-14	1,107	-1.26%
2018/04/19	12	8.03	17	8.04	8.05	-5	1,105	-0.45%
2018/04/18	24	7.91	7	7.95	7.91	17	1,106	1.54%
2018/04/17	7	7.97	5	7.95	7.95	2	1,105	0.18%
2018/04/13	39	8.41	6	8.25	8.26	33	1,099	3.00%
2018/04/12	26	8.49	0	0.00	8.50	26	1,090	2.38%
2018/04/11	45	8.57	0	0.00	8.51	45	1,101	4.09%
2018/04/10	13	8.53	0	0.00	8.55	13	1,160	1.12%
2018/04/09	11	8.52	0	0.00	8.55	11	1,159	0.95%
2018/04/03	0	0.00	8	8.44	8.43	-8	1,152	-0.69%
2018/04/02	3	8.46	0	0.00	8.42	3	1,144	0.26%
2018/03/31	6	8.55	0	0.00	8.55	6	1,135	0.53%
2018/03/30	6	8.58	0	0.00	8.45	6	1,113	0.54%
2018/03/29	16	8.59	0	0.00	8.54	16	1,109	1.44%
2018/03/28	0	0.00	2	8.64	8.52	-2	1,122	-0.18%
2018/03/27	2	8.50	0	0.00	8.50	2	1,121	0.18%
2018/03/22	0	0.00	22	8.97	8.79	-22	1,121	-1.96%
2018/03/21	7	8.86	57	8.90	8.79	-50	1,087	-4.60%
2018/03/20	11	9.12	7	9.54	9.03	4	1,049	0.38%
2018/03/19	0	0.00	26	8.37	8.94	-26	906	-2.87%
2018/03/16	0	0.00	20	8.14	8.13	-20	666	-3.00%
2018/03/15	0	0.00	34	8.15	8.16	-34	673	-5.05%
2018/03/14	0	0.00	5	8.17	8.19	-5	685	-0.73%
2018/03/13	0	0.00	13	8.18	8.19	-13	687	-1.89%
2018/03/12	11	8.15	36	8.30	8.19	-25	684	-3.65%
2018/03/09	27	8.35	21	8.35	8.35	6	675	0.89%
2018/03/08	0	0.00	3	8.39	8.42	-3	659	-0.45%
2018/03/07	0	0.00	1	8.41	8.32	-1	648	-0.15%
2018/03/06	8	8.16	2	8.14	8.12	6	590	1.02%
2018/03/02	14	8.07	7	8.05	8.04	7	563	1.24%
2018/03/01	0	0.00	5	8.09	8.10	-5	562	-0.89%
2018/02/27	0	0.00	5	8.09	8.10	-5	553	-0.90%
2018/02/23	1	8.32	0	0.00	8.13	1	547	0.18%
2018/02/22	7	8.02	12	7.97	7.98	-5	491	-1.02%
2018/02/21	20	7.99	0	0.00	8.05	20	484	4.13%
2018/02/12	10	7.97	33	8.02	8.03	-23	480	-4.79%
2018/02/09	0	0.00	2	7.59	7.56	-2	471	-0.42%
2018/02/08	5	7.50	7	7.57	7.53	-2	471	-0.42%
2018/02/07	0	0.00	18	7.52	7.52	-18	470	-3.82%
2018/02/06	25	7.67	5	7.45	7.30	20	469	4.26%
2018/02/05	0	0.00	10	7.99	7.99	-10	457	-2.18%
2018/02/02	4	8.04	0	0.00	8.05	4	459	0.87%
2018/02/01	7	8.06	0	0.00	8.05	7	479	1.46%
2018/01/31	6	8.02	0	0.00	8.05	6	484	1.24%
2018/01/30	4	8.04	0	0.00	8.03	4	485	0.82%
2018/01/29	6	8.09	0	0.00	8.04	6	493	1.21%
2018/01/24	7	8.09	0	0.00	8.08	7	503	1.39%
2018/01/23	7	8.06	0	0.00	8.03	7	504	1.39%
2018/01/22	12	8.05	0	0.00	8.08	12	508	2.36%
2018/01/19	38	8.15	0	0.00	8.18	38	507	7.49%
2018/01/18	9	8.18	0	0.00	8.10	9	504	1.78%
2018/01/17	28	8.17	1	8.15	8.17	27	505	5.35%
2018/01/16	39	8.13	0	0.00	8.15	39	502	7.77%
2018/01/15	18	8.06	0	0.00	8.13	18	512	3.51%
2018/01/10	4	8.15	2.2	8.13	8.16	1.8	515	0.34%
2018/01/09	3	8.15	0	0.00	8.08	3	515	0.58%
2018/01/08	12	8.20	0	8.20	8.22	12	519	2.31%