新美齊 (2442)-凱基-站前券商分點個股進出

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
32.30
漲跌
▲0.05
漲幅
+0.16%
成交量
3,388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-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/05/03	1	32.25	0.1	32.23	32.30	0.9	2,982	0.03%
2024/05/02	2	32.28	2.1	32.10	32.25	-0.1	2,933	0.00%
2024/04/30	6	31.10	2.1	31.48	31.25	4	2,864	0.14%
2024/04/29	17	32.56	2	32.55	32.75	15	2,770	0.54%
2024/04/26	7	30.54	5	31.05	31.20	2	2,600	0.08%
2024/04/25	0	0.00	15.1	29.74	29.85	-15.1	2,494	-0.60%
2024/04/24	118	29.72	44	29.31	29.60	74	2,440	3.03%	大買/
2024/04/23	9	28.76	13.1	28.63	29.15	-4.1	2,325	-0.18%
2024/04/22	8	28.08	3	27.90	27.50	5	2,151	0.23%
2024/04/19	2	27.45	3	27.95	27.40	-1	2,089	-0.05%
2024/04/18	3	28.52	0	0.00	28.50	3	2,054	0.15%
2024/04/16	0.3	25.90	0	0.00	25.85	0.3	2,023	0.01%
2024/04/15	0	27.05	0.1	27.35	27.20	-0.1	1,977	0.00%
2024/04/10	0	0.00	1	27.30	27.25	-1	2,000	-0.05%
2024/04/08	1	26.55	0	0.00	26.90	1	1,997	0.05%
2024/04/03	0	0.00	1.2	26.88	26.80	-1.2	1,990	-0.06%
2024/04/01	1	27.10	0	0.00	27.10	1	2,028	0.05%
2024/03/26	2	26.85	0	0.00	26.80	2	2,082	0.10%
2024/03/22	4	27.15	0	0.00	27.15	4	2,173	0.18%
2024/03/20	0	26.35	0	0.00	26.50	0	2,183	0.00%
2024/03/18	6	27.23	4	27.30	27.35	2	2,161	0.09%
2024/03/15	0	0.00	0.1	27.30	27.30	-0.1	2,171	0.00%
2024/03/13	8	27.87	8	27.55	27.90	0	2,138	0.00%
2024/03/12	3	29.05	1	28.80	29.20	2	2,078	0.10%
2024/03/07	5	27.07	0	0.00	27.75	5	1,995	0.25%
2024/03/06	1	26.45	5	27.40	27.40	-4	1,973	-0.20%
2024/03/05	0	26.80	0	0.00	26.40	0	1,942	0.00%
2024/03/04	0	0.00	0	27.30	26.60	0	2,055	0.00%
2024/02/29	0	0.00	1	28.40	27.30	-1	2,137	-0.05%
2024/02/26	0	26.10	0	0.00	26.65	0	2,189	0.00%
2024/02/23	1	25.95	6	26.19	26.10	-5	2,351	-0.21%
2024/02/22	0	0.00	1	26.25	26.15	-1	2,370	-0.04%
2024/02/21	2	26.20	1	26.40	26.10	1	2,388	0.04%
2024/02/20	1	26.35	3	26.57	26.45	-2	2,389	-0.08%
2024/02/19	2	26.90	0	0.00	26.90	2	2,398	0.08%
2024/02/16	2	26.20	0	0.00	26.40	2	2,390	0.08%
2024/02/05	0	0.00	2	25.65	26.35	-2	2,342	-0.09%
2024/02/02	5	25.95	1	26.70	25.95	4	2,323	0.17%
2024/02/01	7	27.21	4.1	26.91	27.20	2.9	2,252	0.13%
2024/01/31	0	0.00	2	26.00	26.00	-2	2,193	-0.09%
2024/01/30	2	25.65	0	0.00	25.60	2	2,170	0.09%
2024/01/29	0	0.00	1	25.35	25.20	-1	2,129	-0.05%
2024/01/26	1	24.65	3	24.82	24.80	-2	2,111	-0.09%
2024/01/25	0	0.00	1	24.65	24.45	-1	2,105	-0.05%
2024/01/24	1	24.30	0	0.00	24.45	1	2,111	0.05%
2024/01/23	1	23.90	1	24.05	24.35	0	2,122	0.00%
2024/01/22	0	0.00	2	24.13	24.30	-2	2,125	-0.09%
2024/01/19	2	23.53	1	23.65	23.65	1	2,124	0.05%
2024/01/18	1	23.85	0	0.00	23.55	1	2,122	0.05%
2024/01/17	4	24.08	3	24.50	23.85	1	2,139	0.05%
2024/01/15	0	0.00	5	24.54	24.65	-5	2,117	-0.24%
2024/01/12	6	23.93	2	24.10	23.85	4	2,111	0.19%
2024/01/11	15	24.73	9	25.19	24.35	6	2,085	0.29%
2024/01/09	0	0.00	1	24.70	24.80	-1	2,025	-0.05%
2023/12/28	3	24.50	0	0.00	24.70	3	2,493	0.12%
2023/12/26	0	0.00	10.1	24.77	25.20	-10.1	2,558	-0.40%
2023/12/20	10.1	24.79	0.1	24.00	23.55	10	2,510	0.40%
2023/12/19	0.2	24.35	0.1	25.00	24.95	0.1	2,435	0.00%
2023/12/18	0	0.00	0	24.00	24.10	0	2,394	0.00%
2023/12/15	0.5	23.65	1	23.75	23.80	-0.5	2,376	-0.02%
2023/12/14	4.2	23.41	0.2	23.75	23.45	4	2,340	0.17%
2023/12/13	0.1	23.55	0	0.00	23.70	0.1	2,324	0.00%
2023/12/12	0	0.00	1.1	23.29	23.40	-1.1	2,314	-0.05%
2023/12/11	1	22.80	2.1	22.97	23.25	-1.1	2,322	-0.05%
2023/12/07	0	0.00	0.1	22.80	22.40	-0.1	2,300	0.00%
2023/12/06	0	0.00	1	22.95	22.75	-1	2,288	-0.04%
2023/12/05	2	23.10	0	0.00	23.15	2	2,274	0.09%
2023/12/04	0	0.00	0.2	23.45	23.40	-0.2	2,257	-0.01%
2023/12/01	0	0.00	0.3	23.50	23.30	-0.3	2,251	-0.01%
2023/11/30	0	0.00	0	23.55	23.60	0	2,243	0.00%
2023/11/29	0	23.60	3.1	24.23	23.45	-3.1	2,246	-0.14%
2023/11/28	5	24.56	3.1	24.00	25.05	1.9	2,119	0.09%
2023/11/27	0	0.00	9.1	23.25	23.30	-9.1	2,011	-0.45%
2023/11/22	9	22.90	12	23.05	22.95	-3	1,846	-0.16%
2023/11/21	0	0.00	0.2	21.55	21.60	-0.2	1,672	-0.01%
2023/11/20	1	21.20	0.1	21.30	21.05	0.9	1,653	0.05%
2023/11/16	1	20.35	0.1	20.45	20.70	0.9	1,632	0.06%
2023/11/09	2	19.60	0	0.00	19.60	2	1,740	0.11%
2023/11/07	1	19.30	0	0.00	19.35	1	1,750	0.06%
2023/10/31	8	19.35	0	0.00	19.20	8	1,831	0.44%
2023/10/30	0	0.00	4	19.65	19.70	-4	1,837	-0.22%
2023/10/25	1.6	19.53	0	0.00	19.35	1.6	1,860	0.09%
2023/10/19	1.7	19.72	0	0.00	19.75	1.7	1,836	0.09%
2023/10/18	0.2	19.75	0	0.00	19.80	0.2	1,837	0.01%
2023/10/16	9	20.33	9	20.46	20.30	0	1,824	0.00%
2023/10/13	0	0.00	0.1	20.80	20.45	-0.1	1,847	-0.01%
2023/10/11	2	19.75	2	19.85	19.75	0	1,811	0.00%
2023/10/06	43	20.32	38.1	21.76	20.10	4.9	1,756	0.28%
2023/10/05	0	0.00	8	22.15	22.30	-8	1,462	-0.55%
2023/10/03	0.5	20.10	4	20.18	19.85	-3.5	1,287	-0.27%
2023/10/02	0	0.00	1	19.60	19.75	-1	1,228	-0.08%
2023/09/26	1	18.50	0	0.00	18.70	1	1,117	0.09%
2023/09/20	0	0.00	3.5	18.34	18.35	-3.5	1,160	-0.30%
2023/09/14	0	0.00	0	18.50	18.55	0	1,212	0.00%
2023/09/07	0	18.20	0	0.00	18.35	0	1,285	0.00%
2023/09/06	0	0.00	0	18.40	18.35	0	1,394	0.00%
2023/09/04	0	18.25	0	0.00	18.35	0	1,459	0.00%
2023/08/28	2	18.30	1	18.43	18.25	1	1,666	0.06%
2023/08/25	0	18.90	0	0.00	18.85	0	1,700	0.00%
2023/08/23	0.1	18.55	0	18.60	18.45	0.1	1,851	0.00%
2023/08/22	1	18.55	1	18.80	18.55	0	1,948	0.00%
2023/08/21	0	0.00	3	19.25	19.30	-3	2,037	-0.15%
2023/08/18	0	0.00	1	19.00	19.00	-1	2,318	-0.04%
2023/08/16	0	0.00	1.2	19.21	19.20	-1.2	3,178	-0.04%
2023/08/11	0	0.00	105	18.31	18.40	-105	3,417	-3.07%	大賣/鉅額交易
2023/08/09	0	0.00	5.6	18.40	18.40	-5.6	3,407	-0.16%
2023/08/08	0	18.20	0	0.00	18.35	0	3,381	0.00%
2023/08/02	0	0.00	1	18.40	18.25	-1	3,361	-0.03%
2023/08/01	0	0.00	0.1	18.25	18.20	-0.1	3,344	0.00%
2023/07/31	0	0.00	2	18.00	18.15	-2	3,367	-0.06%
2023/07/28	2	17.65	0	0.00	17.85	2	3,363	0.06%
2023/07/27	0	0.00	1	17.45	17.65	-1	3,349	-0.03%
2023/07/25	0.1	17.15	0	0.00	17.10	0.1	3,364	0.00%
2023/07/19	0	0.00	16	17.13	17.25	-16	3,393	-0.47%
2023/07/18	4	17.16	0.4	17.15	17.05	3.6	3,415	0.11%
2023/07/13	1	17.50	85.8	17.55	17.40	-84.8	3,399	-2.49%
2023/07/12	0	0.00	0.1	17.55	17.55	-0.1	3,425	0.00%
2023/07/10	0.1	17.70	0	0.00	17.60	0.1	3,500	0.00%
2023/07/06	0.1	18.00	0	0.00	17.90	0.1	3,526	0.00%
2023/07/05	0	0.00	3	18.15	18.10	-3	3,542	-0.08%
2023/07/04	0.5	18.20	0	0.00	18.15	0.5	3,575	0.01%
2023/07/03	1	18.25	0	0.00	18.30	1	3,626	0.03%
2023/06/29	1	17.90	0	0.00	18.00	1	3,628	0.03%
2023/06/27	4	18.11	0	0.00	17.95	4	3,641	0.11%
2023/06/16	5	18.20	3	18.05	18.15	2	3,669	0.05%
2023/06/13	2	18.65	2	18.25	18.25	0	3,690	0.00%
2023/06/12	1	18.30	0	0.00	18.15	1	3,681	0.03%
2023/06/09	0	0.00	2	18.85	18.80	-2	3,576	-0.06%
2023/06/08	0	0.00	2	18.75	18.75	-2	3,564	-0.06%
2023/06/07	2	18.85	3.1	18.85	18.80	-1.1	3,534	-0.03%
2023/06/06	2	18.40	0	0.00	18.40	2	3,480	0.06%
2023/06/05	0	0.00	0.1	18.35	18.35	-0.1	3,440	0.00%
2023/06/02	0	0.00	6	18.04	18.20	-6	3,411	-0.18%
2023/05/31	1	17.80	7	18.04	17.80	-6	3,391	-0.18%
2023/05/30	2	17.65	2	17.95	17.65	0	3,361	0.00%
2023/05/29	3	17.72	0	0.00	17.75	3	3,320	0.09%
2023/05/26	0	0.00	2	17.40	17.30	-2	3,227	-0.06%
2023/05/25	3	17.78	3	17.75	17.60	0	3,120	0.00%
2023/05/24	11	18.26	25	18.63	18.00	-14	3,007	-0.47%
2023/05/23	74	18.89	86	19.53	18.70	-12	2,717	-0.44%
2023/05/22	3	19.78	22.3	20.05	20.05	-19.3	2,161	-0.89%
2023/05/19	15	17.96	23	18.22	18.25	-8	1,784	-0.45%
2023/05/18	4	16.60	5	16.62	16.60	-1	1,577	-0.06%
2023/05/17	5	16.35	1	16.40	16.55	4	1,544	0.26%
2023/05/08	1	16.05	0	0.00	16.05	1	1,379	0.07%
2023/05/04	1	16.35	0	0.00	16.35	1	1,338	0.07%
2023/04/21	6	15.78	0	0.00	16.00	6	1,262	0.48%
2023/04/18	0.1	15.97	20	15.90	16.15	-19.9	1,202	-1.65%
2023/04/17	1	16.00	0	0.00	16.10	1	1,188	0.08%
2023/04/14	2	16.40	0.2	16.35	16.40	1.8	1,145	0.16%
2023/04/12	0	0.00	1	16.85	16.90	-1	1,055	-0.09%
2023/04/11	5	16.92	0	0.00	16.85	5	1,032	0.48%
2023/04/10	3	16.60	2	16.90	16.90	1	997	0.10%
2023/04/07	7	16.56	4	16.35	16.65	3	965	0.31%
2023/04/06	1	15.60	5	16.11	16.40	-4	922	-0.43%
2023/03/31	1	15.10	3	15.38	15.45	-2	855	-0.23%
2023/03/29	0	0.00	0	15.10	15.00	0	816	0.00%
2023/03/27	0.4	15.30	11	15.25	15.20	-10.6	793	-1.33%
2023/03/24	0	0.00	0	14.80	14.95	0	779	0.00%
2023/03/23	0	14.75	0	0.00	14.80	0	779	0.00%
2023/03/22	4	14.90	0	0.00	14.90	4	767	0.52%
2023/03/21	3	14.80	0	0.00	15.10	3	740	0.41%
2023/03/20	0	0.00	10	14.80	14.85	-10	705	-1.42%
2023/03/17	0	14.75	25	14.77	14.75	-25	707	-3.54%
2023/03/15	0	0.00	1	14.35	14.35	-1	653	-0.15%
2023/03/08	0	0.00	2	14.40	14.40	-2	679	-0.29%
2023/03/06	0	0.00	7	14.32	14.20	-7	691	-1.01%
2023/03/03	1	14.10	0	13.85	13.95	1	680	0.15%
2023/03/02	0	13.85	0	0.00	13.90	0	650	0.00%
2023/03/01	0	13.65	5	13.76	13.75	-5	640	-0.78%
2023/02/24	0	0.00	2	13.30	13.35	-2	603	-0.33%
2023/02/23	2	13.40	2	13.40	13.30	0	602	0.00%
2023/02/22	0	13.40	1	13.30	13.35	-1	601	-0.17%
2023/02/08	0	13.10	0	0.00	13.05	0	602	0.00%
2023/02/07	0	13.05	0	0.00	13.05	0	598	0.00%
2023/02/06	0	13.05	0	0.00	13.05	0	594	0.00%
2023/02/01	0	13.10	0	0.00	13.10	0	597	0.00%
2023/01/31	1	13.10	0	0.00	13.15	1	597	0.17%
2023/01/30	1	13.00	0	0.00	13.05	1	600	0.17%
2023/01/13	1	12.90	0	0.00	12.70	1	594	0.17%
2023/01/12	4	12.95	0	0.00	12.95	4	585	0.68%
2023/01/04	0	0.00	2	13.40	13.40	-2	580	-0.34%
2022/12/29	1	12.85	1	13.00	13.10	0	583	0.00%
2022/12/28	0	0.00	1	13.15	13.00	-1	586	-0.17%
2022/12/20	2	12.90	0	0.00	12.85	2	599	0.33%
2022/12/15	2	13.40	0	0.00	13.30	2	588	0.34%
2022/12/12	0	0.00	20	13.75	13.80	-20	583	-3.43%
2022/12/08	0	0.00	4	13.86	13.95	-4	561	-0.71%
2022/12/07	5	13.41	2	13.53	13.55	3	549	0.55%
2022/12/05	0	0.00	10.3	14.00	13.75	-10.3	540	-1.90%
2022/12/02	0	0.00	3	13.42	13.40	-3	493	-0.61%
2022/11/30	0	13.10	0.1	13.15	13.15	-0.1	464	-0.03%
2022/11/28	1	13.10	3	12.97	13.10	-2	437	-0.46%
2022/11/22	2	12.33	2	12.30	12.35	0	385	0.00%
2022/11/08	0.4	12.40	0	0.00	12.20	0.4	416	0.09%
2022/10/06	0	0.00	0.1	12.40	12.30	-0.1	419	-0.03%
2022/10/05	0	0.00	0.1	13.50	12.30	-0.1	429	-0.01%
2022/09/26	4	12.50	0	0.00	12.50	4	443	0.90%
2022/09/20	0	0.00	1	12.95	12.85	-1	452	-0.22%
2022/09/16	0	0.00	1	12.90	12.90	-1	452	-0.22%
2022/09/13	1	12.85	2	12.90	12.80	-1	463	-0.22%
2022/09/12	0	0.00	1	12.60	12.60	-1	462	-0.22%
2022/09/02	1	12.15	0	0.00	12.25	1	490	0.20%
2022/08/29	2	12.25	0	0.00	12.40	2	586	0.34%
2022/08/26	0	0.00	10	13.10	13.10	-10	579	-1.72%
2022/08/25	0	0.00	0.1	13.05	13.00	-0.1	557	-0.02%
2022/08/17	0	0.00	9.4	12.93	12.85	-9.4	570	-1.64%
2022/08/16	0	0.00	2	12.90	12.95	-2	572	-0.35%
2022/08/15	0	0.00	0	12.65	12.65	0	575	-0.01%
2022/08/11	0	0.00	1	12.40	12.55	-1	586	-0.17%
2022/08/10	0	0.00	12	12.43	12.45	-12	589	-2.03%
2022/08/09	9	12.50	11	12.27	12.50	-2	596	-0.34%
2022/08/01	0	0.00	10	11.50	11.65	-10	764	-1.31%
2022/07/29	0	0.00	5	11.40	11.55	-5	796	-0.63%
2022/07/14	0	0.00	2	11.40	11.45	-2	1,106	-0.18%
2022/07/12	2	10.90	0	0.00	10.85	2	1,148	0.17%
2022/07/11	1	11.25	0	0.00	11.20	1	1,204	0.08%
2022/07/08	1	11.60	0	0.00	11.45	1	1,829	0.05%
2022/07/06	1	11.10	0	0.00	11.20	1	1,833	0.05%
2022/07/01	4	11.65	0	0.00	11.30	4	1,874	0.21%
2022/06/27	2	12.60	0	0.00	12.60	2	1,905	0.10%
2022/06/23	6	12.35	0	0.00	12.35	6	1,924	0.31%
2022/06/20	5	12.37	3	12.30	12.30	2	1,953	0.10%
2022/06/13	3	12.92	0	0.00	12.95	3	1,960	0.15%
2022/06/10	6	13.30	7	13.54	13.15	-1	1,961	-0.05%
2022/06/08	0	13.00	0	0.00	13.10	0	1,879	0.00%
2022/05/30	0	13.10	0	0.00	13.10	0	1,972	0.00%
2022/05/27	0	0.00	0	13.15	13.10	0	1,981	0.00%
2022/05/25	0	0.00	1	13.00	13.05	-1	2,050	-0.05%
2022/05/20	0	0.00	10	13.05	13.05	-10	2,140	-0.47%
2022/05/18	3	12.68	0	0.00	12.80	3	2,191	0.14%
2022/05/16	6	12.50	2	12.95	12.50	4	2,314	0.17%
2022/05/13	7	12.64	4	12.73	12.80	3	2,335	0.13%
2022/05/12	12	12.82	0	0.00	12.80	12	2,318	0.52%
2022/05/10	2	13.40	0	0.00	13.55	2	2,297	0.09%
2022/05/09	0	0.00	0.5	13.60	13.65	-0.5	2,351	-0.02%
2022/05/06	16	13.98	10	13.95	13.95	6	2,386	0.25%
2022/04/28	1	13.70	0	0.00	13.75	1	2,421	0.04%
2022/04/27	2	13.40	3	13.87	13.80	-1	2,437	-0.04%
2022/04/26	30	13.85	2	13.85	13.85	28	2,432	1.15%
2022/04/25	0	0.00	0.1	13.40	13.45	-0.1	2,454	0.00%
2022/04/22	2	13.93	16	14.00	13.90	-14	2,443	-0.57%
2022/04/20	1	13.85	0	0.00	13.90	1	2,447	0.04%
2022/04/19	0	13.51	20	13.50	13.60	-20	2,336	-0.86%
2022/04/18	20	13.20	20	13.15	13.40	0	2,364	0.00%
2022/04/15	13	13.20	5	13.39	13.30	8	2,361	0.34%
2022/04/14	34	13.86	3	13.90	13.50	31	2,352	1.32%
2022/04/07	0	0.00	6	13.70	13.50	-6	1,995	-0.30%
2022/04/06	6	14.00	12	13.93	14.00	-6	2,079	-0.29%
2022/04/01	0	0.00	10	13.75	13.75	-10	2,536	-0.39%
2022/03/31	0	13.67	0	0.00	13.65	0	3,650	0.00%
2022/03/28	1	13.65	0	0.00	13.75	1	3,694	0.03%
2022/03/18	10	13.00	0	0.00	13.15	10	3,963	0.25%
2022/03/16	0	0.00	1	13.10	13.15	-1	4,287	-0.02%
2022/03/09	0	0.00	1	13.20	13.25	-1	5,652	-0.02%
2022/02/25	100	13.90	20	13.75	13.90	80	5,645	1.42%
2022/02/24	0	0.00	22	13.50	13.35	-22	5,612	-0.39%
2022/02/23	0	0.00	5	13.80	13.80	-5	5,578	-0.09%
2022/02/21	20	13.75	1	13.70	13.80	19	5,544	0.34%
2022/02/18	1	13.75	2	13.60	13.80	-1	5,541	-0.02%
2022/02/17	11	13.81	1	13.90	13.60	10	5,508	0.18%
2022/02/16	1	13.75	12.2	13.62	13.75	-11.2	5,440	-0.21%
2022/02/15	44	13.48	46	13.50	13.45	-2	5,392	-0.04%
2022/02/09	44	13.50	49.1	13.50	13.50	-5.1	5,374	-0.09%
2022/02/08	0	0.00	10.1	13.08	13.40	-10.1	5,349	-0.19%
2022/02/07	1	12.85	0	0.00	12.85	1	5,319	0.02%
2022/01/26	10	12.30	3	12.43	12.35	7	5,311	0.13%
2022/01/21	1	12.40	0	0.00	12.40	1	5,374	0.02%
2022/01/20	1	12.65	3	12.70	12.65	-2	5,365	-0.04%
2022/01/19	3	12.45	0	0.00	12.45	3	5,359	0.06%
2022/01/17	5	12.35	0	0.00	12.35	5	5,334	0.09%
2022/01/12	0	0.00	23	12.50	12.25	-23	5,356	-0.43%
2022/01/11	2	12.50	0	0.00	12.35	2	5,348	0.04%
2022/01/07	1	12.95	4	12.85	12.75	-3	5,319	-0.06%
2022/01/06	0	0.00	12	13.20	13.10	-12	5,308	-0.23%
2022/01/05	13	13.02	10	13.05	13.10	3	5,345	0.06%
2022/01/04	16	13.41	2	13.50	13.35	14	5,317	0.26%
2022/01/03	2	13.55	0	0.00	13.40	2	5,325	0.04%
2021/12/30	0	0.00	0	13.69	13.60	0	5,316	0.00%
2021/12/29	1	13.85	7	14.09	13.90	-6	5,248	-0.11%
2021/12/28	43	14.28	16	14.25	13.90	27	5,230	0.52%
2021/12/27	49	14.13	34	13.75	14.50	15	4,821	0.31%
2021/12/23	5	13.12	3	13.20	13.30	2	3,794	0.05%
2021/12/21	3	12.98	2	13.05	13.10	1	3,868	0.03%
2021/12/20	0	0.00	48	13.10	13.05	-48	4,022	-1.19%
2021/12/17	10	13.00	1	13.25	13.00	9	4,037	0.22%
2021/12/16	7	13.43	0	0.00	13.20	7	4,003	0.17%
2021/12/14	32	13.63	26	13.59	13.50	6	3,896	0.15%
2021/12/13	17	13.74	20	13.86	13.90	-3	3,823	-0.08%
2021/12/10	6	12.95	17	13.34	13.50	-11	3,625	-0.30%
2021/12/09	94	13.23	98	13.28	13.15	-4	3,620	-0.11%
2021/12/08	29	13.40	1	13.45	13.30	28	3,532	0.79%
2021/12/07	126	13.34	126.8	13.09	13.00	-0.8	3,342	-0.02%	大買/大賣/
2021/12/06	16	12.48	15.1	12.08	12.50	0.9	2,542	0.03%
2021/12/01	5	11.35	0	0.00	11.35	5	2,361	0.21%
2021/11/30	9	11.25	0	0.00	11.25	9	2,390	0.38%
2021/11/19	1	11.85	9	11.75	11.85	-8	2,576	-0.31%
2021/11/17	1	11.60	0	0.00	11.60	1	2,698	0.04%
2021/11/16	0	0.00	1	11.60	11.55	-1	2,742	-0.04%
2021/11/15	8	11.65	0	0.00	11.65	8	2,786	0.29%
2021/11/10	0	0.00	10	12.00	11.90	-10	3,065	-0.33%
2021/11/05	10	11.75	0	0.00	11.80	10	3,055	0.33%
2021/11/01	0	12.10	1	12.00	11.90	-1	3,026	-0.03%
2021/10/25	0	0.00	1	11.40	11.45	-1	2,928	-0.03%
2021/10/22	0	0.00	2	11.35	11.30	-2	2,953	-0.07%
2021/10/21	0	0.00	8	11.48	11.45	-8	3,072	-0.26%
2021/10/20	1	11.15	0.2	11.10	11.15	0.8	3,202	0.03%
2021/10/19	2	11.25	0	0.00	11.35	2	3,307	0.06%
2021/10/15	3	11.20	0	0.00	11.15	3	3,365	0.09%
2021/10/14	3.4	11.15	0	0.00	11.10	3.4	3,361	0.10%
2021/10/12	12	11.83	0	0.00	11.85	12	3,271	0.37%
2021/10/07	0	12.40	20	12.53	12.45	-20	3,218	-0.62%
2021/10/06	10.4	11.80	0	0.00	11.85	10.4	3,178	0.33%
2021/10/05	30	12.37	8	12.31	12.10	22	3,152	0.70%
2021/10/04	0	0.00	10	12.45	12.20	-10	3,049	-0.33%
2021/10/01	10	11.75	0	0.00	11.80	10	2,977	0.34%
2021/09/29	2	12.45	0	0.00	12.50	2	2,866	0.07%
2021/09/28	1	12.35	1	12.20	12.50	0	2,822	0.00%
2021/09/27	1	11.90	0.8	12.20	12.30	0.2	2,772	0.01%
2021/09/24	0	0.00	2	11.65	11.75	-2	2,603	-0.08%
2021/09/23	0.8	11.30	1	11.35	11.30	-0.2	2,557	-0.01%
2021/09/22	2	11.20	0	0.00	11.20	2	2,549	0.08%
2021/09/17	0	0.00	4	11.55	11.55	-4	2,527	-0.16%
2021/09/14	5	11.75	4	11.75	12.00	1	2,439	0.04%
2021/09/13	0	0.00	19.9	11.65	11.80	-19.9	2,356	-0.84%
2021/09/10	0	0.00	2	11.30	11.40	-2	2,267	-0.09%
2021/09/07	0	0.00	3	11.25	11.25	-3	2,242	-0.13%
2021/09/03	10	11.55	0	0.00	11.60	10	2,219	0.45%
2021/09/02	0	0.00	111	11.50	11.35	-111	2,186	-5.08%	大賣/鉅額交易
2021/08/30	2	11.45	1	11.50	11.50	1	2,091	0.05%
2021/08/26	10	11.22	0	0.00	11.25	10	2,042	0.49%
2021/08/25	0.3	11.15	11	11.19	11.15	-10.7	1,951	-0.55%
2021/08/20	1	10.85	1	10.80	10.80	0	1,804	0.00%
2021/08/17	1	11.40	12	11.15	11.15	-11	1,620	-0.68%
2021/08/16	128	11.43	13	11.55	11.70	115	1,535	7.49%	大買/鉅額交易
2021/08/13	0	0.00	1	11.00	10.95	-1	1,403	-0.07%
2021/08/12	0	0.00	10	11.10	11.05	-10	1,395	-0.72%
2021/08/11	0	0.00	3	11.13	11.05	-3	1,390	-0.22%
2021/08/06	2	11.00	2	10.95	10.95	0	1,343	0.00%
2021/07/29	0	0.00	1.1	10.68	10.75	-1.1	1,459	-0.08%
2021/07/28	0	0.00	0	10.80	10.50	0	1,469	0.00%
2021/07/27	16	11.15	15	11.14	10.75	1	1,474	0.07%
2021/07/26	15.5	11.47	2	11.70	11.35	13.5	1,380	0.98%
2021/07/23	14	11.33	15.5	10.88	11.40	-1.5	1,395	-0.11%
2021/07/22	7	10.42	11	10.62	10.40	-4	1,330	-0.30%
2021/07/21	5	10.44	18	10.87	10.35	-13	1,406	-0.92%
2021/07/19	4	10.06	4	10.25	10.20	0	1,407	0.00%
2021/07/16	1	10.05	0	0.00	10.05	1	1,680	0.06%
2021/07/15	0	0.00	12	9.99	10.10	-12	1,980	-0.61%
2021/07/14	5	9.85	2	9.84	9.85	3	2,112	0.14%
2021/07/13	0	0.00	2	10.00	9.85	-2	2,151	-0.09%
2021/07/12	3	10.00	0	0.00	9.98	3	2,172	0.14%
2021/07/09	0	0.00	5	9.98	10.00	-5	2,181	-0.23%
2021/07/08	0	9.96	0	0.00	10.00	0	2,196	0.00%
2021/07/05	1	10.00	0	0.00	10.05	1	2,280	0.04%
2021/07/02	10	10.20	27	10.06	10.00	-17	2,287	-0.74%
2021/07/01	4	9.97	0	0.00	9.93	4	2,311	0.17%
2021/06/29	7	9.91	2	9.96	9.92	5	2,324	0.22%
2021/06/28	0	0.00	5	9.99	9.99	-5	2,333	-0.21%
2021/06/25	11	10.03	2	10.00	9.99	9	2,345	0.38%
2021/06/24	1	10.00	0	0.00	10.05	1	2,414	0.04%
2021/06/23	0	0.00	10	9.97	10.00	-10	2,416	-0.41%
2021/06/22	7	9.82	0	0.00	9.84	7	2,420	0.29%
2021/06/21	1	9.79	0	0.00	9.78	1	2,425	0.04%
2021/06/18	1	9.95	12	9.98	9.95	-11	2,431	-0.45%
2021/06/17	0	0.00	5	9.93	9.95	-5	2,443	-0.20%
2021/06/16	0	0.00	4	9.79	9.80	-4	2,449	-0.16%
2021/06/15	1	9.85	0	0.00	9.85	1	2,486	0.04%
2021/06/11	3	9.96	11	9.96	9.93	-8	2,491	-0.32%
2021/06/09	4	9.98	5	10.00	9.99	-1	2,497	-0.04%
2021/06/03	6	10.31	5	10.35	10.35	1	2,488	0.04%
2021/06/02	0	0.00	4	10.30	10.20	-4	2,501	-0.16%
2021/06/01	1	10.30	9	10.37	10.30	-8	2,504	-0.32%
2021/05/31	7	10.17	0	0.00	10.25	7	2,513	0.28%
2021/05/28	7.2	10.20	8	10.31	10.20	-0.8	2,514	-0.03%
2021/05/27	2	10.15	3	10.20	10.15	-1	2,508	-0.04%
2021/05/26	9	10.15	14	10.19	10.15	-5	2,516	-0.20%
2021/05/25	15	10.23	10	10.30	10.15	5	2,563	0.20%
2021/05/24	37	10.23	0	0.00	10.25	37	2,572	1.44%
2021/05/21	37	10.13	3	10.25	10.15	34	2,574	1.32%
2021/05/20	2.1	10.05	4	10.00	9.98	-1.9	2,567	-0.07%
2021/05/19	0	0.00	14.1	10.01	10.10	-14.1	2,571	-0.55%
2021/05/18	18	9.79	3	9.97	9.89	15	2,588	0.58%
2021/05/17	6	9.31	13	9.45	9.20	-7	2,584	-0.27%
2021/05/14	25	10.18	16	10.07	9.97	9	2,552	0.35%
2021/05/13	23	10.10	12	10.30	10.10	11	2,610	0.42%
2021/05/11	0	0.00	15	11.46	11.10	-15	2,544	-0.59%
2021/05/10	16	11.46	0	0.00	11.45	16	2,515	0.64%
2021/05/07	1.2	11.45	46	11.52	11.45	-44.8	2,508	-1.79%
2021/05/06	32.1	11.46	8	11.58	11.25	24.1	2,495	0.96%
2021/05/05	22	11.45	1	11.45	11.35	21	2,480	0.85%
2021/05/04	1.4	11.00	56	10.85	11.00	-54.6	2,460	-2.22%
2021/05/03	13	11.64	3	11.70	11.55	10	2,423	0.41%
2021/04/29	49	12.14	0	0.00	11.90	49	2,391	2.05%
2021/04/28	1	11.75	0	0.00	11.95	1	2,214	0.05%
2021/04/27	0	0.00	10	11.92	11.80	-10	2,167	-0.46%
2021/04/26	12	11.74	0	0.00	11.70	12	2,085	0.58%
2021/04/23	0	0.00	1.1	11.73	11.85	-1.1	2,081	-0.05%
2021/04/22	125.7	12.16	110	12.27	11.70	15.7	2,048	0.77%	大買/大賣/
2021/04/21	54	11.75	91	12.23	11.80	-37	1,783	-2.07%
2021/04/20	0	0.00	15	11.80	12.25	-15	1,492	-1.01%
2021/04/19	32	11.06	0	0.00	11.15	32	1,384	2.31%
2021/04/16	1	10.85	26	10.94	10.95	-25	1,346	-1.86%
2021/04/15	3	10.43	16	10.50	10.65	-13	1,335	-0.97%
2021/04/14	1	10.30	16	10.29	10.30	-15	1,347	-1.11%
2021/04/12	1	10.60	0	0.00	10.60	1	1,362	0.07%
2021/04/09	3	10.88	6	10.98	10.90	-3	1,359	-0.22%
2021/04/07	5	10.75	13	10.87	10.75	-8	1,828	-0.44%
2021/04/06	0	0.00	1	10.70	10.65	-1	1,822	-0.05%
2021/04/01	0	0.00	8	10.85	10.70	-8	1,863	-0.43%
2021/03/30	23	10.87	0	0.00	10.85	23	2,175	1.06%
2021/03/29	1	10.85	16	10.90	10.85	-15	2,181	-0.69%
2021/03/26	0	0.00	6	10.70	10.70	-6	2,211	-0.27%
2021/03/25	7	10.55	9.3	10.66	10.55	-2.3	2,229	-0.10%
2021/03/24	1	10.50	0	0.00	10.50	1	2,246	0.04%
2021/03/23	27	10.74	0	0.00	10.50	27	2,282	1.18%
2021/03/22	31	10.59	3	10.75	10.75	28	2,331	1.20%
2021/03/19	20.6	10.53	0	0.00	10.60	20.6	2,524	0.82%
2021/03/18	10.4	10.51	19	10.70	10.65	-8.6	2,527	-0.34%
2021/03/17	8	10.44	3	10.45	10.45	5	2,508	0.20%
2021/03/16	5	10.40	0	0.00	10.45	5	2,559	0.20%
2021/03/12	9	10.30	5	10.35	10.25	4	2,594	0.15%
2021/03/11	5	10.30	0	0.00	10.30	5	2,619	0.19%
2021/03/10	0	0.00	6	10.37	10.30	-6	2,660	-0.23%
2021/03/09	6	10.45	0	0.00	10.50	6	2,708	0.22%
2021/03/08	0	0.00	4	10.50	10.50	-4	2,906	-0.14%
2021/03/05	2	10.35	7	10.34	10.35	-5	2,922	-0.17%
2021/03/04	0	0.00	4	10.20	10.30	-4	2,969	-0.13%
2021/03/03	0	0.00	11	10.14	10.15	-11	3,048	-0.36%
2021/03/02	2	10.10	0	0.00	10.05	2	3,124	0.06%
2021/02/26	6.4	10.12	0	0.00	10.10	6.4	3,278	0.19%
2021/02/25	11	10.15	5	10.33	10.25	6	3,281	0.18%
2021/02/24	0.2	10.05	0	0.00	10.05	0.2	3,249	0.01%
2021/02/23	1	10.05	0	0.00	10.10	1	3,264	0.03%
2021/02/22	4	10.05	10	10.01	10.05	-6	3,284	-0.18%
2021/02/19	0.5	10.05	0	0.00	10.05	0.5	3,302	0.02%
2021/02/05	11	10.00	0	0.00	9.99	11	3,335	0.33%
2021/02/04	2	10.25	2	10.05	9.99	0	3,344	0.00%
2021/02/03	1	9.48	17	10.12	10.10	-16	3,262	-0.49%
2021/02/02	0	0.00	1	9.36	9.56	-1	3,253	-0.03%
2021/02/01	0	0.00	2	9.18	9.16	-2	3,249	-0.06%
2021/01/27	0	0.00	1	9.60	9.48	-1	3,293	-0.03%
2021/01/25	4	9.45	12	9.58	9.64	-8	3,289	-0.24%
2021/01/22	2	9.50	0	0.00	9.44	2	3,294	0.06%
2021/01/20	2	9.98	16	9.81	9.71	-14	3,261	-0.43%
2021/01/19	20	10.07	4	10.10	10.05	16	3,251	0.49%
2021/01/15	10	9.99	0	0.00	9.88	10	3,244	0.31%
2021/01/14	3	10.40	1	10.65	10.30	2	3,213	0.06%
2021/01/13	0	0.00	2	10.68	10.55	-2	3,201	-0.06%
2021/01/12	9	10.55	29	10.69	10.50	-20	3,191	-0.63%
2021/01/08	4	11.03	19	11.03	11.05	-15	3,146	-0.48%
2021/01/07	6	11.15	0	0.00	11.00	6	3,173	0.19%
2021/01/06	23	11.24	26	11.24	11.10	-3	3,149	-0.10%
2021/01/05	1	11.25	3	11.40	11.30	-2	3,112	-0.06%
2021/01/04	20	11.45	0	0.00	11.30	20	3,102	0.64%
2020/12/31	13	11.61	22	11.62	11.50	-9	3,095	-0.29%
2020/12/30	37.2	11.64	16	12.02	12.05	21.2	3,035	0.70%
2020/12/28	0.1	11.35	20	11.35	11.45	-19.9	2,632	-0.76%
2020/12/25	41.2	11.56	10	11.50	11.35	31.2	2,659	1.17%
2020/12/24	1	11.15	0	0.00	11.10	1	2,440	0.04%
2020/12/18	6	11.19	2	11.30	11.20	4	2,515	0.16%
2020/12/16	0	0.00	1	11.55	11.55	-1	2,571	-0.04%
2020/12/15	52	11.51	63	11.61	11.65	-11	2,627	-0.42%
2020/12/10	1	11.10	0	0.00	11.10	1	2,440	0.04%
2020/12/09	0	0.00	2	11.10	11.05	-2	2,391	-0.08%
2020/12/08	12	11.19	0	0.00	11.00	12	2,378	0.50%
2020/12/07	15	11.59	3	11.55	11.45	12	2,349	0.51%
2020/12/04	2	11.88	1	11.90	11.75	1	2,329	0.04%
2020/12/03	14	12.04	0	0.00	11.90	14	2,289	0.61%
2020/12/02	27	12.39	47	12.46	12.30	-20	2,235	-0.89%
2020/12/01	0	11.70	2	12.10	11.70	-2	2,042	-0.10%
2020/11/30	2	12.20	0	0.00	12.05	2	2,013	0.10%
2020/11/27	1	11.50	0	0.00	11.95	1	2,015	0.05%
2020/11/26	3	11.50	1	11.70	11.45	2	1,972	0.10%
2020/11/25	9	11.45	22.8	11.50	11.75	-13.8	1,912	-0.72%
2020/11/23	5	10.80	0	0.00	10.70	5	1,808	0.28%
2020/11/04	2	10.95	27	10.89	10.75	-25	1,720	-1.45%
2020/10/29	0	0.00	2	10.05	10.20	-2	1,642	-0.12%
2020/10/13	5	9.88	0	0.00	9.89	5	1,570	0.32%
2020/10/06	2	10.45	0	0.00	10.40	2	1,565	0.13%
2020/09/29	0	0.00	1	10.00	9.95	-1	1,553	-0.06%
2020/09/25	10	10.04	2	9.91	10.00	8	1,570	0.51%
2020/09/24	10	10.31	0	0.00	10.30	10	1,551	0.64%
2020/09/23	8	10.63	0	0.00	10.50	8	1,587	0.50%
2020/09/22	0	0.00	1	11.20	11.00	-1	1,549	-0.06%
2020/09/21	30	11.35	59	11.55	11.35	-29	1,516	-1.91%
2020/09/18	4	11.40	5	11.50	11.35	-1	1,454	-0.07%
2020/09/17	0	0.00	8	10.83	10.80	-8	1,374	-0.58%
2020/09/16	1	11.00	0	0.00	10.90	1	1,364	0.07%
2020/09/15	0	0.00	7.9	11.09	11.10	-7.9	1,322	-0.60%
2020/09/14	8	10.68	6	10.80	10.60	2	1,269	0.16%
2020/09/11	3	10.18	1	10.20	10.15	2	1,202	0.17%
2020/09/10	6	10.18	5	10.25	10.20	1	1,162	0.09%
2020/09/09	20	10.23	0	0.00	10.35	20	1,089	1.84%
2020/09/08	1	9.59	0	0.00	9.45	1	975	0.10%
2020/09/07	2	9.70	10	9.81	9.63	-8	964	-0.83%
2020/09/04	1	9.35	0	0.00	9.42	1	965	0.10%
2020/09/03	3	9.40	0	0.00	9.40	3	956	0.31%
2020/08/31	0	0.00	35	9.14	9.12	-35	1,048	-3.34%
2020/08/28	1	9.24	0	0.00	9.16	1	1,057	0.09%
2020/08/26	0	0.00	35	9.31	9.40	-35	1,072	-3.26%
2020/08/24	37	9.96	7	9.83	9.50	30	1,065	2.82%
2020/08/21	7	9.24	0	0.00	9.49	7	1,027	0.68%
2020/08/20	1	8.95	0.1	8.80	8.70	0.9	1,001	0.09%
2020/08/18	3	9.20	0	0.00	8.95	3	979	0.31%
2020/08/17	0	0.00	8.3	8.64	8.64	-8.3	936	-0.89%
2020/08/12	1	8.56	0	0.00	8.52	1	945	0.11%
2020/08/05	4	8.41	0	0.00	8.40	4	1,117	0.36%
2020/08/03	0	0.00	8	8.25	8.27	-8	1,123	-0.71%
2020/07/31	2	8.28	0	0.00	8.30	2	1,129	0.18%
2020/07/30	2	8.18	0	0.00	8.18	2	1,152	0.17%
2020/07/28	3	8.16	0	0.00	8.12	3	1,173	0.26%
2020/07/27	25	8.29	0	0.00	8.22	25	1,179	2.12%
2020/07/07	1	8.50	0	0.00	8.45	1	1,374	0.07%
2020/07/06	1	8.49	0	0.00	8.49	1	1,370	0.07%
2020/06/11	0	0.00	11	8.33	7.94	-11	1,442	-0.76%
2020/06/08	0	0.00	2	8.40	8.30	-2	1,602	-0.12%
2020/06/03	0	0.00	15	8.19	8.25	-15	1,561	-0.96%
2020/05/27	0	0.00	1	8.07	8.15	-1	1,536	-0.07%
2020/05/25	0	0.00	0.3	7.69	7.69	-0.3	1,515	-0.02%
2020/05/22	1	7.73	0	0.00	7.64	1	1,516	0.07%
2020/05/20	5	7.81	0	0.00	7.70	5	1,508	0.33%
2020/05/15	1	7.75	0	0.00	7.67	1	1,490	0.07%
2020/05/14	7	8.35	5	8.39	8.06	2	1,458	0.14%
2020/05/12	1	7.96	0	0.00	7.99	1	1,313	0.08%
2020/05/08	1	8.01	0	0.00	8.03	1	1,313	0.08%
2020/05/04	1	7.91	0	0.00	7.95	1	1,285	0.08%
2020/04/30	1	8.22	0	0.00	8.20	1	1,281	0.08%
2020/04/29	1	7.87	0	0.00	8.10	1	1,285	0.08%
2020/04/22	5	7.84	0	0.00	7.84	5	1,247	0.40%
2020/04/21	17	8.11	0	0.00	8.12	17	1,213	1.40%
2020/04/17	2	7.27	0	0.00	7.14	2	1,097	0.18%
2020/04/14	0	0.00	3	7.01	7.03	-3	1,085	-0.28%
2020/04/13	2	6.82	0	0.00	6.85	2	1,080	0.19%
2020/03/31	5	6.32	0	0.00	6.30	5	1,045	0.48%
2020/03/26	2	6.45	0	0.00	6.54	2	1,018	0.20%
2020/03/25	0	0.00	3	6.50	6.40	-3	1,010	-0.30%
2020/03/19	5	5.29	80	5.27	5.27	-75	962	-7.79%
2020/03/18	0	0.00	20	6.00	5.85	-20	927	-2.16%
2020/03/16	4	6.91	4	6.77	6.81	0	907	0.00%
2020/03/13	44	6.98	0	0.00	7.15	44	871	5.05%
2020/03/10	2	8.46	0	0.00	8.53	2	703	0.28%
2020/03/09	4	8.96	0	0.00	8.85	4	665	0.60%
2020/03/05	10	9.41	0	0.00	9.34	10	638	1.57%
2020/02/24	6	9.80	0	0.00	9.76	6	806	0.74%
2020/02/10	0	0.00	2	9.48	9.60	-2	925	-0.22%
2020/01/31	1	9.86	0	0.00	9.98	1	930	0.11%
2020/01/08	1	10.60	10	10.70	10.55	-9	1,027	-0.88%
2020/01/03	0	0.00	7	11.10	11.05	-7	1,135	-0.62%
2019/12/23	10	11.20	10	11.25	11.25	0	1,247	0.00%
2019/12/11	0	0.00	5	11.15	11.10	-5	1,472	-0.34%
2019/12/09	0	0.00	1	10.80	10.85	-1	1,454	-0.07%
2019/12/04	1	10.60	0	0.00	10.60	1	1,508	0.07%
2019/11/26	4	11.25	4	11.30	11.00	0	1,634	0.00%
2019/11/22	13	11.23	17	11.26	11.25	-4	1,623	-0.25%
2019/11/14	6	10.33	0	0.00	10.30	6	1,634	0.37%
2019/11/05	1	11.15	0	0.00	11.15	1	1,767	0.06%
2019/11/01	1	11.10	0	0.00	11.10	1	1,817	0.06%
2019/10/17	5	11.35	0	0.00	11.55	5	2,952	0.17%
2019/10/15	6	11.52	25	11.69	11.30	-19	3,319	-0.57%
2019/10/14	1	11.80	0	0.00	11.75	1	3,335	0.03%
2019/10/08	1	12.20	0	0.00	12.20	1	3,462	0.03%
2019/10/07	1	12.30	1	12.20	12.20	0	3,518	0.00%
2019/10/03	0	0.00	4	12.21	12.30	-4	3,560	-0.11%
2019/10/02	0	0.00	1	12.20	12.30	-1	3,666	-0.03%
2019/10/01	0	0.00	12	12.24	12.20	-12	3,699	-0.32%
2019/09/25	0	0.00	2	12.60	12.55	-2	3,878	-0.05%
2019/09/23	0	0.00	2	12.40	12.40	-2	3,816	-0.05%
2019/09/18	20	12.65	0	0.00	12.55	20	3,849	0.52%
2019/09/11	2	12.30	0	0.00	12.25	2	3,859	0.05%
2019/09/05	0	0.00	5	12.30	12.25	-5	3,866	-0.13%
2019/09/03	0	0.00	26	12.05	12.05	-26	3,940	-0.66%
2019/09/02	0	0.00	6	12.05	12.05	-6	3,954	-0.15%
2019/08/30	21	12.19	20	12.30	12.05	1	3,972	0.03%
2019/08/28	1	12.30	1	12.25	12.30	0	3,983	0.00%
2019/08/27	0	0.00	3	12.15	12.10	-3	3,972	-0.08%
2019/08/26	1	12.15	4	12.13	12.05	-3	3,987	-0.08%
2019/08/23	0	0.00	1	12.60	12.60	-1	3,990	-0.03%
2019/08/20	0.5	13.00	0	0.00	13.00	0.5	3,984	0.01%
2019/08/19	5	13.05	3	13.10	12.95	2	3,960	0.05%
2019/08/16	0	0.00	3	13.15	13.15	-3	3,962	-0.08%
2019/08/15	0	0.00	89	13.20	13.10	-89	4,001	-2.22%
2019/08/14	4	13.40	0	0.00	13.40	4	4,003	0.10%
2019/08/13	11	13.35	10	13.30	13.35	1	3,976	0.03%
2019/08/12	1	13.05	0	0.00	13.05	1	3,981	0.03%
2019/08/06	0	0.00	7	12.50	12.95	-7	4,111	-0.17%
2019/08/02	0	0.00	10	13.50	13.30	-10	4,158	-0.24%
2019/08/01	11	13.75	1	13.60	13.60	10	4,158	0.24%
2019/07/31	2	13.33	0	0.00	13.35	2	4,112	0.05%
2019/07/30	5	13.40	1	13.35	13.25	4	4,125	0.10%
2019/07/29	10	13.30	0	0.00	13.35	10	4,127	0.24%
2019/07/26	9	13.57	1	13.50	13.50	8	4,107	0.19%
2019/07/25	14	14.36	0	0.00	13.80	14	4,065	0.34%
2019/07/24	8	14.48	0	0.00	14.55	8	4,003	0.20%
2019/07/23	1	14.75	61	14.93	14.50	-60	4,020	-1.49%
2019/07/22	5	14.27	20	14.62	14.85	-15	3,895	-0.39%
2019/07/19	0	0.00	2	15.18	15.40	-2	3,791	-0.05%
2019/07/18	12	15.31	0	0.00	15.25	12	3,696	0.32%
2019/07/17	3	15.15	12	15.35	15.35	-9	3,476	-0.26%
2019/07/16	6	15.30	40	15.35	15.25	-34	3,752	-0.91%
2019/07/15	15	15.07	2	15.00	15.15	13	3,774	0.34%
2019/07/12	81	14.75	0	0.00	14.80	81	3,859	2.10%
2019/07/11	10	14.60	1	14.65	14.65	9	3,823	0.24%
2019/07/10	1	14.50	1	14.55	14.55	0	3,872	0.00%
2019/07/09	9	14.38	0	0.00	14.45	9	3,948	0.23%
2019/07/04	0	0.00	23	14.05	14.15	-23	4,074	-0.56%
2019/07/03	1	13.75	0	0.00	13.95	1	4,098	0.02%
2019/06/27	0	0.00	1	13.20	13.20	-1	4,929	-0.02%
2019/06/19	3	12.78	0	0.00	12.90	3	4,959	0.06%
2019/06/13	6	13.10	0	0.00	13.15	6	5,240	0.11%
2019/06/12	10	13.25	11	13.30	13.20	-1	5,237	-0.02%
2019/06/05	10	13.15	0	0.00	13.15	10	5,188	0.19%
2019/05/31	0	0.00	3	13.90	13.80	-3	5,148	-0.06%
2019/05/24	2	13.65	0	0.00	13.65	2	5,097	0.04%
2019/05/23	1	13.60	0	0.00	13.55	1	5,091	0.02%
2019/05/22	0	0.00	2	14.15	14.05	-2	5,077	-0.04%
2019/05/20	2	13.85	1	13.60	13.65	1	5,044	0.02%
2019/05/16	15	14.43	10	14.20	14.25	5	4,958	0.10%
2019/05/15	1	14.40	5	14.50	14.50	-4	4,956	-0.08%
2019/05/09	10	14.30	0	0.00	14.25	10	4,759	0.21%
2019/05/08	22	14.53	20	14.63	14.70	2	4,692	0.04%
2019/05/07	20	14.43	20	14.40	14.50	0	4,593	0.00%
2019/05/06	30	14.33	0	0.00	14.30	30	4,579	0.66%
2019/04/30	12	14.23	0	0.00	14.50	12	4,587	0.26%
2019/04/29	40	14.55	0	0.00	14.35	40	4,554	0.88%
2019/04/26	2	15.00	0	0.00	15.00	2	4,484	0.04%
2019/04/25	10	15.00	10	15.10	15.00	0	4,436	0.00%
2019/04/24	3	14.90	0	0.00	14.90	3	4,330	0.07%
2019/04/22	32	14.91	5	15.50	15.30	27	4,162	0.65%
2019/04/18	2	14.80	10	14.80	14.25	-8	3,725	-0.21%
2019/04/17	4	14.70	5	14.70	14.60	-1	3,602	-0.03%
2019/04/16	0	0.00	10	14.70	14.45	-10	3,712	-0.27%
2019/04/15	0	0.00	13	14.98	14.80	-13	3,606	-0.36%
2019/04/12	0.1	14.70	0	0.00	14.75	0.1	3,515	0.00%
2019/04/11	22	14.85	22	14.68	14.70	0	3,436	0.00%
2019/04/10	0	0.00	3	14.45	14.30	-3	3,270	-0.09%
2019/04/09	7	14.56	10	14.45	14.35	-3	3,203	-0.09%
2019/04/08	45	14.59	1	14.75	14.45	44	3,128	1.41%
2019/04/03	10	13.85	1	13.80	13.80	9	2,915	0.31%
2019/04/02	32	13.72	22	13.78	13.70	10	2,832	0.35%
2019/04/01	41	13.36	7	13.18	13.50	34	2,536	1.34%
2019/03/29	10	12.55	0	0.00	12.30	10	2,149	0.47%
2019/03/28	1	12.35	1	12.45	12.45	0	2,181	0.00%
2019/03/26	7	12.26	0	0.00	12.25	7	2,291	0.31%
2019/03/22	2	12.80	0	0.00	12.45	2	2,290	0.09%
2019/03/18	0	0.00	14.2	12.73	12.95	-14.2	2,240	-0.63%
2019/03/15	0	0.00	6	12.25	12.10	-6	2,043	-0.29%
2019/03/14	8	12.38	5	12.25	12.20	3	2,089	0.14%
2019/03/12	0	0.00	7	12.19	12.20	-7	2,093	-0.33%
2019/03/11	0	0.00	12	12.05	12.05	-12	2,162	-0.56%
2019/03/06	0	0.00	2	12.15	12.35	-2	2,585	-0.08%
2019/02/14	2	12.88	0	0.00	12.70	2	2,870	0.07%
2019/01/23	12	12.48	13	12.34	12.20	-1	3,268	-0.03%
2019/01/22	5	12.28	5	12.40	12.15	0	3,311	0.00%
2019/01/18	5	12.90	5	12.75	12.80	0	3,452	0.00%
2019/01/16	5	12.65	5	12.70	12.65	0	3,660	0.00%
2019/01/11	1	12.80	0	0.00	12.55	1	3,987	0.03%
2019/01/08	5	13.03	6	12.60	13.30	-1	4,475	-0.02%
2019/01/07	0	0.00	1	12.25	12.25	-1	4,402	-0.02%
2019/01/02	1	12.15	0	0.00	12.15	1	4,882	0.02%
2018/12/26	2	12.13	0	0.00	11.85	2	5,541	0.04%
2018/12/24	2	12.70	1	12.80	12.55	1	5,765	0.02%
2018/12/22	1	12.60	0	0.00	12.75	1	5,946	0.02%
2018/12/21	19	13.02	0	0.00	12.80	19	6,257	0.30%
2018/12/20	16	13.60	5	14.00	13.40	11	6,800	0.16%
2018/12/18	5	13.49	2	13.45	13.55	3	6,957	0.04%
2018/12/14	1	13.10	1	13.40	13.50	0	7,324	0.00%
2018/12/10	2	13.88	0	0.00	13.80	2	7,571	0.03%
2018/12/07	2	14.28	2	14.30	14.35	0	7,626	0.00%
2018/12/06	2	14.03	2	13.75	13.75	0	7,711	0.00%
2018/12/05	1	14.35	0	0.00	14.15	1	7,872	0.01%
2018/12/03	13	15.18	6	15.08	14.45	7	8,207	0.09%
2018/11/30	3	14.17	5	14.14	14.90	-2	8,290	-0.02%
2018/11/28	2	13.45	0	0.00	13.50	2	8,436	0.02%
2018/11/27	10	13.60	12	13.68	13.45	-2	8,764	-0.02%
2018/11/26	2	13.30	0	0.00	13.40	2	9,134	0.02%
2018/11/23	1	13.20	0	0.00	13.30	1	9,370	0.01%
2018/11/22	4	13.74	0	0.00	13.35	4	9,476	0.04%
2018/11/21	0	0.00	7	13.72	13.90	-7	9,687	-0.07%
2018/11/20	13	13.72	0	0.00	13.70	13	9,990	0.13%
2018/11/19	2	14.05	5	14.25	13.95	-3	10,131	-0.03%
2018/11/16	4	14.23	0	0.00	14.10	4	10,050	0.04%
2018/11/15	5	13.68	5	13.78	13.85	0	9,977	0.00%
2018/11/14	10	13.95	5	14.00	13.65	5	9,971	0.05%
2018/11/13	0	0.00	1	13.20	13.80	-1	9,901	-0.01%
2018/11/08	0	0.00	2	14.35	14.35	-2	9,627	-0.02%
2018/11/07	2	12.70	0	0.00	13.05	2	9,560	0.02%
2018/11/05	0	0.00	2	12.75	12.75	-2	9,532	-0.02%
2018/11/02	2	12.60	0	0.00	12.75	2	9,517	0.02%
2018/11/01	0	0.00	2	12.60	12.65	-2	9,484	-0.02%
2018/10/31	2	12.30	0	0.00	12.25	2	9,433	0.02%
2018/10/29	1	12.50	1	12.40	12.40	0	9,258	0.00%
2018/10/25	2	13.95	2	13.80	13.10	0	9,045	0.00%
2018/10/24	2	14.60	1	14.35	14.30	1	8,893	0.01%
2018/10/23	0	0.00	1	14.85	14.45	-1	8,803	-0.01%
2018/10/22	1	14.05	0	0.00	14.35	1	8,655	0.01%
2018/10/19	1	14.60	0	0.00	14.45	1	8,552	0.01%
2018/10/17	2	14.10	0	0.00	14.10	2	8,326	0.02%
2018/10/16	2	15.05	0	0.00	14.90	2	8,054	0.02%
2018/10/12	1	15.30	0	0.00	15.35	1	7,796	0.01%
2018/10/09	1	16.50	1	16.40	16.40	0	7,492	0.00%
2018/10/08	22	16.86	23	16.94	16.05	-1	7,309	-0.01%
2018/10/03	2	15.60	0	0.00	15.75	2	6,624	0.03%
2018/10/02	1	16.30	1	16.15	16.00	0	6,532	0.00%
2018/10/01	2	15.53	1	15.30	16.00	1	6,393	0.02%
2018/09/28	1	15.05	0	0.00	15.50	1	6,193	0.02%
2018/09/27	13	16.28	13.3	15.12	14.40	-0.3	5,862	0.00%
2018/09/26	2	15.60	3	15.80	16.00	-1	5,262	-0.02%
2018/09/25	6	15.63	6	15.28	15.35	0	5,109	0.00%
2018/09/21	3	15.10	3	15.15	15.15	0	4,971	0.00%
2018/09/20	7	15.51	7	15.69	14.95	0	4,894	0.00%
2018/09/19	1	14.20	0	0.00	14.90	1	4,652	0.02%
2018/09/18	3	13.62	0	0.00	13.55	3	4,475	0.07%
2018/09/11	5	12.85	5	12.95	13.05	0	4,060	0.00%
2018/09/10	5	12.85	0	0.00	12.85	5	3,854	0.13%
2018/09/07	0	0.00	136	14.30	14.25	-136	3,692	-3.68%	大賣/鉅額交易
2018/09/06	58	15.28	54	14.53	15.80	4	3,382	0.12%
2018/09/05	80	14.46	3	14.30	14.40	77	3,034	2.54%
2018/09/04	51	13.85	81	13.78	14.10	-30	2,866	-1.05%
2018/09/03	10	13.61	16	13.91	13.95	-6	2,722	-0.22%
2018/08/31	39	13.80	51	13.34	13.20	-12	2,375	-0.51%
2018/08/30	177	12.52	130	12.97	13.00	47	1,971	2.38%	大買/大賣/
2018/08/28	7	11.80	22	11.65	11.60	-15	1,627	-0.92%
2018/08/27	1	11.15	5.7	11.57	11.65	-4.7	1,437	-0.33%
2018/08/24	51	9.98	61	10.60	10.60	-10	1,121	-0.89%
2018/08/09	0	0.00	6	9.58	9.65	-6	917	-0.65%
2018/07/30	0	0.00	25	9.29	9.29	-25	905	-2.76%
2018/07/27	0	0.00	35	9.36	9.32	-35	897	-3.90%
2018/07/10	0	0.00	5	9.72	9.28	-5	835	-0.60%
2018/06/29	0	0.00	2	9.62	9.48	-2	791	-0.25%
2018/06/27	0	0.00	0	9.20	9.21	0	720	-0.01%
2018/06/14	3	9.01	0	0.00	9.02	3	940	0.32%
2018/06/12	3	9.20	0	0.00	9.24	3	1,158	0.26%
2018/06/11	2	9.23	0	0.00	9.20	2	1,154	0.17%
2018/06/06	0	0.00	2	9.05	9.14	-2	1,114	-0.18%
2018/06/05	5	8.93	0	0.00	9.04	5	1,119	0.45%
2018/06/04	2	9.40	0	0.00	9.13	2	1,116	0.18%
2018/05/29	60	8.75	0	0.00	8.66	60	1,120	5.36%
2018/05/28	0	0.00	0	8.68	8.71	0	1,111	0.00%
2018/04/27	0	0.00	4	7.86	7.88	-4	1,107	-0.36%
2018/03/26	0	0.00	5	8.41	8.42	-5	1,113	-0.45%
2018/03/20	5	9.03	13	9.22	9.03	-8	1,049	-0.76%
2018/03/19	20	8.69	18	8.64	8.94	2	906	0.22%
2018/03/09	0	0.00	5	8.35	8.35	-5	675	-0.74%
2018/03/07	10	8.38	15	8.50	8.32	-5	648	-0.77%
2018/01/17	0	0.00	5	8.15	8.17	-5	505	-0.99%
2018/01/05	15	8.27	0	0.00	8.23	15	512	2.92%