新美齊 (2442)-永豐金-苓雅券商分點個股進出

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
24.30
漲跌
▼0.05
漲幅
-0.21%
成交量
483張
產業
上市營建類股
166人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/12/12	0	0.00	2	25.45	25.45	-2	2,024	-0.10%
2024/12/11	0.1	25.30	1	25.10	25.10	-0.9	2,039	-0.04%
2024/12/04	0.1	25.80	0	0.00	25.90	0.1	2,130	0.00%
2024/12/03	0.1	25.80	0	0.00	26.20	0.1	2,147	0.00%
2024/11/29	3	25.65	0	0.00	25.65	3	2,147	0.14%
2024/11/28	0	0.00	1	25.25	25.40	-1	2,171	-0.05%
2024/11/27	1.3	25.83	0	0.00	25.65	1.3	2,179	0.06%
2024/11/22	1	26.45	0	0.00	26.55	1	2,129	0.05%
2024/11/21	1	25.60	0	0.00	25.85	1	2,143	0.05%
2024/11/04	2	23.70	0	0.00	23.65	2	2,899	0.07%
2024/10/24	1	22.80	0	0.00	23.20	1	4,311	0.02%
2024/10/22	2	23.10	0	0.00	23.10	2	4,295	0.05%
2024/10/21	0	0.00	0	23.30	23.45	0	4,325	0.00%
2024/10/18	0.2	23.60	0	0.00	23.40	0.2	4,372	0.00%
2024/10/17	24	23.99	0	0.00	23.80	24	4,423	0.54%
2024/10/15	1	23.75	0	0.00	23.75	1	4,621	0.02%
2024/10/14	0	0.00	0	24.48	24.20	0	4,630	0.00%
2024/10/09	6.1	25.25	5	24.55	24.65	1.1	4,705	0.02%
2024/10/08	5	25.77	0	0.00	25.60	5	4,733	0.11%
2024/10/07	1	26.00	0	0.00	26.30	1	4,735	0.02%
2024/10/04	3	26.73	0	0.00	26.50	3	4,729	0.06%
2024/09/24	6	27.56	0	0.00	27.40	6	4,713	0.13%
2024/09/23	3	26.87	2	27.38	26.90	1	4,630	0.02%
2024/09/20	3	29.80	0	0.00	29.80	3	4,490	0.07%
2024/09/11	4	29.25	2	29.50	29.50	2	4,399	0.05%
2024/09/10	1	30.00	0	0.00	30.25	1	4,383	0.02%
2024/09/09	0	31.80	0	0.00	31.75	0	4,395	0.00%
2024/09/05	5	32.50	5	32.80	32.50	0	4,476	0.00%
2024/09/03	2	33.03	2.2	32.75	32.85	-0.2	4,565	0.00%
2024/09/02	0.2	34.05	0.9	33.86	33.30	-0.7	4,590	-0.02%
2024/08/30	2	34.53	0	0.00	34.50	2	4,641	0.04%
2024/08/29	0	0.00	5	34.10	34.35	-5	4,687	-0.11%
2024/08/28	1	34.00	0.2	34.13	34.10	0.8	4,744	0.02%
2024/08/27	0.3	33.45	1.3	33.49	33.55	-1	4,779	-0.02%
2024/08/23	3.6	33.12	43	33.08	33.10	-39.4	4,851	-0.81%
2024/08/22	7.2	33.93	3	33.70	33.65	4.2	4,860	0.09%
2024/08/21	0.1	34.95	0	0.00	35.20	0.1	4,813	0.00%
2024/08/20	2	35.80	2	35.33	35.50	0	4,803	0.00%
2024/08/19	0	0.00	2	36.78	36.50	-2	4,826	-0.04%
2024/08/16	0	0.00	4	37.97	36.90	-4	4,719	-0.09%
2024/08/15	3	36.23	0	0.00	36.20	3	4,842	0.06%
2024/08/12	0	0.00	1	34.45	34.50	-1	5,322	-0.02%
2024/08/09	0	0.00	0.1	35.00	34.30	-0.1	5,343	0.00%
2024/08/08	6	33.86	3	34.25	34.20	3	5,342	0.06%
2024/08/07	0	0.00	1	34.10	34.15	-1	5,340	-0.02%
2024/08/06	3	32.23	4	31.33	31.85	-1	5,316	-0.02%
2024/08/05	1	34.35	6	34.92	33.70	-5	5,221	-0.10%
2024/08/02	4	37.51	10	38.13	37.35	-6	5,123	-0.12%
2024/08/01	6	38.09	2	38.33	38.40	4	5,072	0.08%
2024/07/31	19.1	35.86	12	36.18	36.35	7.1	4,924	0.14%
2024/07/30	40	36.56	40.1	36.23	36.15	-0.1	4,741	0.00%
2024/07/29	0	0.00	1.3	37.09	37.25	-1.3	4,358	-0.03%
2024/07/26	0.1	32.88	0	0.00	33.90	0.1	4,162	0.00%
2024/07/23	0	0.00	0.2	33.31	33.40	-0.2	4,305	-0.01%
2024/07/22	0.1	32.47	0	0.00	32.50	0.1	4,380	0.00%
2024/07/19	5	32.85	0	0.00	32.80	5	4,390	0.11%
2024/07/17	5	35.85	5	35.44	34.45	0	4,576	0.00%
2024/07/16	3	34.35	1	34.31	34.50	2	4,490	0.04%
2024/07/15	0	0.00	0	33.50	33.40	0	4,482	0.00%
2024/07/12	2.2	32.63	0	0.00	32.40	2.2	4,548	0.05%
2024/07/10	0	0.00	1.1	32.10	34.00	-1.1	4,523	-0.02%
2024/07/03	1	31.30	0	0.00	31.25	1	4,382	0.02%
2024/07/02	1	31.50	0	0.00	31.50	1	4,389	0.02%
2024/07/01	0	0.00	1	31.55	32.15	-1	4,376	-0.02%
2024/06/28	1	30.75	0	0.00	30.55	1	4,340	0.02%
2024/06/26	1	31.05	0	0.00	31.20	1	4,335	0.02%
2024/06/24	1	30.55	0	0.00	30.60	1	4,377	0.02%
2024/06/21	10	30.50	0	0.00	30.35	10	4,389	0.23%
2024/06/18	0.1	31.10	0	0.00	31.00	0.1	4,350	0.00%
2024/06/13	0	31.65	0	0.00	31.80	0	4,292	0.00%
2024/06/07	22	34.01	22	33.55	33.85	0	4,240	0.00%
2024/06/06	1	32.75	0	0.00	33.20	1	4,211	0.02%
2024/06/04	0	0.00	2	34.10	34.25	-2	4,167	-0.05%
2024/06/03	3	34.20	4	34.05	34.05	-1	4,116	-0.02%
2024/05/31	2	34.05	0	0.00	33.00	2	4,091	0.05%
2024/05/30	0	0.00	2	33.73	32.80	-2	4,057	-0.05%
2024/05/29	0	0.00	2	33.58	33.85	-2	4,023	-0.05%
2024/05/28	1	33.45	9	32.93	33.40	-8	3,998	-0.20%
2024/05/27	0	0.00	3	32.45	32.45	-3	3,982	-0.08%
2024/05/23	4.1	31.87	0	0.00	31.15	4.1	3,946	0.10%
2024/05/22	20	32.33	7	31.98	32.55	13	3,883	0.33%
2024/05/21	16.1	32.46	12	32.48	31.90	4.1	3,821	0.11%
2024/05/20	22	33.91	19	33.54	34.20	3	3,634	0.08%
2024/05/17	0	0.00	32	31.77	32.55	-32	3,274	-0.98%
2024/05/15	0	0.00	3	29.30	29.20	-3	3,119	-0.10%
2024/05/14	0	0.00	32	28.43	28.40	-32	3,104	-1.03%
2024/05/13	2	28.65	35	28.79	28.65	-33	3,087	-1.07%
2024/05/10	1	27.90	0	0.00	27.90	1	3,124	0.03%
2024/05/09	5	28.86	11	28.70	28.20	-6	3,159	-0.19%
2024/05/08	62	29.34	0	0.00	28.80	62	3,118	1.99%
2024/05/07	18	30.31	1	31.60	29.85	17	3,091	0.55%
2024/05/06	0	0.00	10	31.85	31.90	-10	3,025	-0.33%
2024/05/02	0	0.00	2	32.13	32.25	-2	2,933	-0.07%
2024/04/30	2	32.90	6	31.02	31.25	-4	2,864	-0.14%
2024/04/29	23	32.54	2	32.75	32.75	21	2,770	0.76%
2024/04/26	5	30.59	1	31.00	31.20	4	2,600	0.15%
2024/04/25	2	29.78	0	0.00	29.85	2	2,494	0.08%
2024/04/24	3	29.54	1	29.60	29.60	2	2,440	0.08%
2024/04/23	0	0.00	3	29.15	29.15	-3	2,325	-0.13%
2024/04/18	0	0.00	10	27.77	28.50	-10	2,054	-0.49%
2024/04/16	20	25.75	0	0.00	25.85	20	2,023	0.99%
2024/04/15	5	27.26	0	0.00	27.20	5	1,977	0.25%
2024/04/11	10	27.45	0	0.00	27.05	10	2,012	0.50%
2024/04/10	1	27.35	0	0.00	27.25	1	2,000	0.05%
2024/04/03	1	27.20	0	0.00	26.80	1	1,990	0.05%
2024/03/27	0	27.75	0.9	27.68	27.85	-0.9	2,089	-0.04%
2024/03/26	1	26.90	0	0.00	26.80	1	2,082	0.05%
2024/03/22	4	27.13	0	0.00	27.15	4	2,173	0.18%
2024/03/19	0.9	27.05	0	0.00	26.75	0.9	2,172	0.04%
2024/03/15	0	0.00	1	27.45	27.30	-1	2,171	-0.05%
2024/03/13	9	27.57	0	0.00	27.90	9	2,138	0.42%
2024/03/08	4	27.51	3	27.60	27.75	1	2,033	0.05%
2024/03/06	0	0.00	0	27.50	27.40	0	1,973	0.00%
2024/03/04	0	0.00	1	26.60	26.60	-1	2,055	-0.05%
2024/03/01	1	26.65	0	0.00	26.65	1	2,143	0.05%
2024/02/27	0	0.00	0	27.20	27.15	0	2,147	0.00%
2024/02/26	0	0.00	2	26.55	26.65	-2	2,189	-0.09%
2024/02/21	0	0.00	10	26.55	26.10	-10	2,388	-0.42%
2024/02/15	10	26.50	0	0.00	26.75	10	2,363	0.42%
2024/02/05	1	26.20	2	26.43	26.35	-1	2,342	-0.04%
2024/02/02	14	26.12	8	25.98	25.95	6	2,323	0.26%
2024/02/01	7	27.20	7.1	26.36	27.20	-0.1	2,252	0.00%
2024/01/31	5	25.90	1	25.99	26.00	4	2,193	0.18%
2024/01/30	0	0.00	2.2	25.74	25.60	-2.2	2,170	-0.10%
2024/01/29	0	0.00	0.1	25.30	25.20	-0.1	2,129	0.00%
2024/01/24	1	24.40	0	0.00	24.45	1	2,111	0.05%
2024/01/22	0	0.00	1	23.85	24.30	-1	2,125	-0.05%
2024/01/18	20	23.65	0	0.00	23.55	20	2,122	0.94%
2024/01/17	16	24.36	0	0.00	23.85	16	2,139	0.75%
2024/01/15	0	0.00	0.2	24.73	24.65	-0.2	2,117	-0.01%
2024/01/11	2	24.73	0	0.00	24.35	2	2,085	0.10%
2024/01/08	1	25.70	1	25.45	25.25	0	1,994	0.00%
2024/01/05	1	25.25	1	25.80	25.55	0	1,994	0.00%
2024/01/04	0	0.00	2.1	25.03	25.00	-2.1	1,984	-0.11%
2024/01/03	1.1	24.79	0	0.00	24.65	1.1	2,045	0.05%
2024/01/02	0	0.00	2.1	25.15	25.15	-2.1	2,333	-0.09%
2023/12/29	1.2	24.64	0	0.00	24.70	1.2	2,449	0.05%
2023/12/27	1	25.05	0	0.00	25.00	1	2,544	0.04%
2023/12/26	1	25.00	1	25.35	25.20	0	2,558	0.00%
2023/12/25	0	0.00	1	24.70	24.75	-1	2,523	-0.04%
2023/12/22	1	24.15	1	24.45	24.15	0	2,549	0.00%
2023/12/21	0	0.00	0	23.75	23.60	0	2,529	0.00%
2023/12/20	1	23.80	0	0.00	23.55	1	2,510	0.04%
2023/12/18	1	24.10	3	24.47	24.10	-2	2,394	-0.08%
2023/12/15	1	23.80	2	23.98	23.80	-1	2,376	-0.04%
2023/12/13	0	0.00	2	23.50	23.70	-2	2,324	-0.09%
2023/12/12	3	23.40	5	23.37	23.40	-2	2,314	-0.09%
2023/12/11	2	23.20	0	0.00	23.25	2	2,322	0.09%
2023/12/05	0.1	23.20	0	0.00	23.15	0.1	2,274	0.00%
2023/12/04	0.1	23.20	0	0.00	23.40	0.1	2,257	0.00%
2023/12/01	0.1	23.25	1	23.25	23.30	-0.9	2,251	-0.04%
2023/11/30	2	23.43	0	0.00	23.60	2	2,243	0.09%
2023/11/28	1	24.00	2	25.10	25.05	-1	2,119	-0.05%
2023/11/27	0	0.00	2	23.35	23.30	-2	2,011	-0.10%
2023/11/24	2	23.20	0	0.00	22.90	2	1,981	0.10%
2023/11/22	2	22.60	2	22.94	22.95	0	1,846	0.00%
2023/11/21	0	0.00	0.2	21.45	21.60	-0.2	1,672	-0.01%
2023/11/20	0	0.00	0.2	21.40	21.05	-0.2	1,653	-0.01%
2023/11/17	0	0.00	1	20.55	20.85	-1	1,629	-0.06%
2023/11/16	1	20.55	4.2	20.17	20.70	-3.2	1,632	-0.20%
2023/11/15	1.2	19.77	0	0.00	19.65	1.2	1,616	0.07%
2023/11/14	0.1	19.40	0	0.00	19.45	0.1	1,644	0.01%
2023/11/13	0.1	19.45	0	0.00	19.40	0.1	1,666	0.01%
2023/11/08	0	0.00	1	19.60	19.70	-1	1,756	-0.06%
2023/11/06	0.1	19.40	0	0.00	19.30	0.1	1,760	0.01%
2023/10/31	1	19.35	0	0.00	19.20	1	1,831	0.05%
2023/10/30	0	0.00	1	19.75	19.70	-1	1,837	-0.05%
2023/10/25	1	19.40	0	0.00	19.35	1	1,860	0.05%
2023/10/12	1.3	20.18	0	0.00	20.40	1.3	1,834	0.07%
2023/10/11	12	19.68	12	19.90	19.75	0	1,811	0.00%
2023/10/06	7	20.61	0	20.10	20.10	7	1,756	0.40%
2023/10/05	12	22.02	119.9	22.29	22.30	-107.9	1,462	-7.38%	大賣/鉅額交易
2023/10/04	0	0.00	201	20.24	20.30	-201	1,334	-15.07%	大賣/鉅額交易
2023/10/03	1	20.15	2	20.30	19.85	-1	1,287	-0.08%
2023/10/02	0	0.00	1	19.75	19.75	-1	1,228	-0.08%
2023/09/27	9	19.12	8	19.35	19.35	1	1,169	0.09%
2023/09/25	0	0.00	2	18.40	18.55	-2	1,132	-0.18%
2023/09/20	10	18.35	0	0.00	18.35	10	1,160	0.86%
2023/08/31	0	0.00	3	18.55	18.80	-3	1,533	-0.20%
2023/08/25	0	0.00	10	18.95	18.85	-10	1,700	-0.59%
2023/08/24	0	0.00	134	18.89	18.95	-134	1,771	-7.57%	大賣/鉅額交易
2023/08/23	0	0.00	29	18.64	18.45	-29	1,851	-1.57%
2023/08/22	1	18.70	0	0.00	18.55	1	1,948	0.05%
2023/08/18	2	19.30	0	0.00	19.00	2	2,318	0.09%
2023/08/09	2	18.55	0	18.25	18.40	2	3,407	0.06%
2023/08/07	0	0.00	10	18.20	18.20	-10	3,391	-0.29%
2023/08/02	0	0.00	4	18.25	18.25	-4	3,361	-0.12%
2023/08/01	0	0.00	6	18.20	18.20	-6	3,344	-0.18%
2023/07/28	0	0.00	0.1	18.05	17.85	-0.1	3,363	0.00%
2023/07/20	0	0.00	2	17.50	17.45	-2	3,395	-0.06%
2023/07/19	0	0.00	2	17.15	17.25	-2	3,393	-0.06%
2023/07/14	2	17.55	0	0.00	17.65	2	3,389	0.06%
2023/07/10	0	0.00	4	17.85	17.60	-4	3,500	-0.11%
2023/07/07	1	17.70	0	0.00	17.70	1	3,514	0.03%
2023/07/06	0	0.00	1	17.95	17.90	-1	3,526	-0.03%
2023/07/04	0	0.00	10	18.20	18.15	-10	3,575	-0.28%
2023/07/03	1	18.25	20	18.05	18.30	-19	3,626	-0.52%
2023/06/29	0	18.30	2	17.80	18.00	-2	3,628	-0.06%
2023/06/28	0	18.10	0	0.00	18.00	0	3,624	0.00%
2023/06/27	2	18.05	0	0.00	17.95	2	3,641	0.05%
2023/06/21	0	0.00	2	18.55	18.60	-2	3,633	-0.06%
2023/06/19	8	18.10	10	18.20	18.20	-2	3,642	-0.05%
2023/06/16	3	18.08	0	0.00	18.15	3	3,669	0.08%
2023/06/13	4	18.44	0	0.00	18.25	4	3,690	0.11%
2023/06/12	9	18.48	2	18.23	18.15	7	3,681	0.19%
2023/06/08	2	18.85	0	0.00	18.75	2	3,564	0.06%
2023/06/07	2	18.80	0	0.00	18.80	2	3,534	0.06%
2023/06/06	16	18.40	37	18.40	18.40	-21	3,480	-0.60%
2023/06/05	0	0.00	6	18.27	18.35	-6	3,440	-0.17%
2023/06/02	0	0.00	12	17.95	18.20	-12	3,411	-0.35%
2023/06/01	5	17.70	0	0.00	17.65	5	3,389	0.15%
2023/05/31	21	17.80	2	18.05	17.80	19	3,391	0.56%
2023/05/30	164	17.76	1	18.05	17.65	163	3,361	4.85%	大買/鉅額交易
2023/05/29	255	17.83	10	17.73	17.75	245	3,320	7.38%	大買/鉅額交易
2023/05/26	3	17.55	3	17.70	17.30	0	3,227	0.00%
2023/05/25	52	17.65	0	0.00	17.60	52	3,120	1.67%
2023/05/24	4	18.40	175	18.53	18.00	-171	3,007	-5.69%	大賣/鉅額交易
2023/05/23	43	19.31	28	19.73	18.70	15	2,717	0.55%
2023/05/22	27	19.98	301	20.05	20.05	-274	2,161	-12.68%	大賣/鉅額交易
2023/05/19	1	17.90	3.1	17.83	18.25	-2.1	1,784	-0.12%
2023/05/18	1	16.50	0	0.00	16.60	1	1,577	0.06%
2023/05/17	0	0.00	1	16.10	16.55	-1	1,544	-0.06%
2023/05/16	1	15.85	0	0.00	15.95	1	1,442	0.07%
2023/05/12	0	0.00	2	16.00	16.10	-2	1,427	-0.14%
2023/05/11	1	15.75	0	0.00	15.85	1	1,418	0.07%
2023/05/08	2	16.00	0	0.00	16.05	2	1,379	0.14%
2023/05/05	1	15.95	1	16.00	16.05	0	1,373	0.00%
2023/05/02	1	16.30	0.5	16.35	16.35	0.5	1,314	0.04%
2023/04/28	0.5	16.25	2	16.25	16.35	-1.5	1,304	-0.12%
2023/04/27	2	16.05	1	16.10	16.05	1	1,291	0.08%
2023/04/26	1	15.70	1	15.85	15.85	0	1,276	0.00%
2023/04/25	0	0.00	1	15.80	15.70	-1	1,286	-0.08%
2023/04/21	6	15.78	0	0.00	16.00	6	1,262	0.48%
2023/04/20	7	16.00	1	16.15	16.15	6	1,225	0.49%
2023/04/17	11	16.04	0	0.00	16.10	11	1,188	0.93%
2023/04/14	2	16.48	23	16.56	16.40	-21	1,145	-1.83%
2023/04/13	35	16.53	1	16.85	16.45	34	1,114	3.05%
2023/04/12	4	16.80	1	16.90	16.90	3	1,055	0.28%
2023/04/11	1	17.10	0	0.00	16.85	1	1,032	0.10%
2023/04/10	11	16.65	1	16.95	16.90	10	997	1.00%
2023/04/07	0	0.00	1	16.65	16.65	-1	965	-0.10%
2023/04/06	0	0.00	1.1	15.66	16.40	-1.1	922	-0.12%
2023/03/31	1	15.30	1	15.35	15.45	0	855	0.00%
2023/03/30	2	14.95	0	0.00	15.05	2	827	0.24%
2023/03/28	1	14.95	0	0.00	15.00	1	812	0.12%
2023/03/27	1	15.30	0	0.00	15.20	1	793	0.13%
2023/03/23	4	14.84	0	0.00	14.80	4	779	0.51%
2023/03/22	3	14.88	0	0.00	14.90	3	767	0.39%
2023/03/21	52	15.10	1	15.25	15.10	51	740	6.89%
2023/03/17	1	14.80	0	0.00	14.75	1	707	0.14%
2023/03/15	0	0.00	0.8	14.10	14.35	-0.8	653	-0.13%
2023/03/14	0.4	14.00	0	14.05	14.10	0.4	642	0.07%
2023/03/13	0	0.00	7.1	13.97	14.10	-7.1	686	-1.03%
2023/03/10	2.5	14.00	0	0.00	14.15	2.5	692	0.37%
2023/03/07	0	0.00	50	14.30	14.35	-50	682	-7.33%
2023/03/06	0	0.00	2	14.15	14.20	-2	691	-0.29%
2023/03/03	1	14.00	1	14.05	13.95	0	680	0.00%
2023/03/01	1	13.60	10	14.00	13.75	-9	640	-1.41%
2023/02/21	0	0.00	1	13.15	13.30	-1	604	-0.17%
2023/02/09	1	13.00	0	0.00	13.10	1	599	0.17%
2023/02/03	3	13.10	0	0.00	13.10	3	594	0.50%
2023/01/10	0	0.00	1	13.30	13.20	-1	577	-0.17%
2023/01/04	0	0.00	1	13.40	13.40	-1	580	-0.17%
2022/12/30	0	0.00	2	13.18	13.25	-2	584	-0.34%
2022/12/29	0	0.00	3	13.05	13.10	-3	583	-0.51%
2022/12/28	0	0.00	1	13.20	13.00	-1	586	-0.17%
2022/12/22	0	0.00	1.5	13.23	13.25	-1.5	593	-0.26%
2022/12/19	5	13.15	0	0.00	13.05	5	594	0.84%
2022/12/16	1	13.40	1	13.40	13.40	0	592	0.00%
2022/12/15	7	13.53	0	0.00	13.30	7	588	1.19%
2022/12/14	0	0.00	0.1	13.70	13.75	-0.1	583	-0.02%
2022/12/13	1	13.75	0	0.00	13.70	1	584	0.17%
2022/12/12	1	13.85	0	0.00	13.80	1	583	0.17%
2022/12/09	71	13.84	0	0.00	13.70	71	575	12.34%
2022/12/07	1	13.60	0	0.00	13.55	1	549	0.18%
2022/12/06	1	13.75	0	0.00	13.70	1	550	0.18%
2022/12/05	1	13.70	0	0.00	13.75	1	540	0.18%
2022/12/01	69	13.13	0	0.00	13.10	69	472	14.62%
2022/11/30	131	13.15	2.1	13.15	13.15	128.9	464	27.74%	大買/鉅額交易
2022/11/29	122	13.12	0.1	13.10	13.10	121.9	453	26.90%	大買/鉅額交易
2022/11/28	7	12.95	4.2	13.00	13.10	2.8	437	0.63%
2022/11/25	1	12.70	0	0.00	12.70	1	408	0.25%
2022/11/14	1	12.25	0	0.00	12.30	1	407	0.25%
2022/11/08	1	12.30	0	0.00	12.20	1	416	0.24%
2022/10/28	1	12.15	0	0.00	12.05	1	450	0.22%
2022/10/27	1	12.20	0	0.00	12.20	1	447	0.22%
2022/10/11	1	12.25	0	0.00	12.25	1	424	0.24%
2022/09/26	0	0.00	9	12.45	12.50	-9	443	-2.03%
2022/09/01	5	12.20	0	0.00	12.15	5	577	0.87%
2022/08/31	11	12.35	0	0.00	12.35	11	583	1.89%
2022/08/30	3	12.35	0	0.00	12.45	3	585	0.51%
2022/08/29	0	0.00	0.1	12.35	12.40	-0.1	586	-0.02%
2022/08/26	0.1	13.20	0	0.00	13.10	0.1	579	0.02%
2022/08/25	0.1	13.05	0	0.00	13.00	0.1	557	0.02%
2022/08/19	5	12.90	3.1	12.92	12.90	1.9	562	0.35%
2022/08/09	0	0.00	1	12.25	12.50	-1	596	-0.17%
2022/08/08	10	11.60	0	0.00	11.65	10	588	1.70%
2022/07/14	1	11.45	0	0.00	11.45	1	1,106	0.09%
2022/07/12	1	10.80	0	0.00	10.85	1	1,148	0.09%
2022/06/22	0	12.80	0	0.00	12.35	0	1,925	0.00%
2022/06/02	2	13.05	0	0.00	13.10	2	1,928	0.10%
2022/05/20	0	0.00	1	12.85	13.05	-1	2,140	-0.05%
2022/05/19	0	0.00	4	12.60	12.65	-4	2,146	-0.19%
2022/05/16	11	12.78	0	0.00	12.50	11	2,314	0.48%
2022/05/06	1	13.90	1	13.85	13.95	0	2,386	0.00%
2022/05/05	6	13.65	0	0.00	13.85	6	2,377	0.25%
2022/04/29	0	0.00	3	13.70	13.70	-3	2,397	-0.13%
2022/04/25	1	13.50	0	0.00	13.45	1	2,454	0.04%
2022/04/20	0	0.00	11	14.14	13.90	-11	2,447	-0.45%
2022/04/14	10	14.10	10	14.00	13.50	0	2,352	0.00%
2022/04/11	4	13.55	0	0.00	13.65	4	1,849	0.22%
2022/03/24	10	13.70	0	0.00	13.70	10	3,726	0.27%
2022/03/23	0	0.00	1	13.55	13.50	-1	3,749	-0.03%
2022/03/18	1	13.10	0	0.00	13.15	1	3,963	0.03%
2022/02/25	0	0.00	8	13.59	13.90	-8	5,645	-0.14%
2022/02/23	0	0.00	2	13.80	13.80	-2	5,578	-0.04%
2022/02/21	0	0.00	2	13.80	13.80	-2	5,544	-0.04%
2022/02/18	0	0.00	4	13.68	13.80	-4	5,541	-0.07%
2022/02/17	2	13.75	1	14.10	13.60	1	5,508	0.02%
2022/02/16	2	13.75	1	13.60	13.75	1	5,440	0.02%
2022/02/14	0	13.30	0	0.00	13.30	0	5,371	0.00%
2022/02/09	1	13.45	0	0.00	13.50	1	5,374	0.02%
2022/02/08	0	0.00	1	13.35	13.40	-1	5,349	-0.02%
2022/02/07	0	0.00	1	12.55	12.85	-1	5,319	-0.02%
2022/01/26	0	0.00	1	12.45	12.35	-1	5,311	-0.02%
2022/01/24	0	0.00	1	12.50	12.45	-1	5,379	-0.02%
2022/01/17	2	12.20	3	12.25	12.35	-1	5,334	-0.02%
2022/01/14	0	0.00	7	11.95	11.95	-7	5,333	-0.13%
2022/01/12	2	12.30	0	0.00	12.25	2	5,356	0.04%
2022/01/10	0	0.00	2	12.78	12.80	-2	5,319	-0.04%
2022/01/06	1.3	13.11	4.2	13.15	13.10	-2.9	5,308	-0.06%
2022/01/05	0	0.00	2	13.10	13.10	-2	5,345	-0.04%
2022/01/03	0	0.00	1	13.65	13.40	-1	5,325	-0.02%
2021/12/30	1	13.60	0	0.00	13.60	1	5,316	0.02%
2021/12/29	1	13.85	1	14.00	13.90	0	5,248	0.00%
2021/12/28	18.1	13.92	6	13.87	13.90	12.1	5,230	0.23%
2021/12/27	10	13.75	11.1	14.40	14.50	-1.1	4,821	-0.02%
2021/12/24	0	0.00	1	13.30	13.20	-1	3,754	-0.03%
2021/12/20	0	0.00	1	13.10	13.05	-1	4,022	-0.02%
2021/12/17	1	13.05	2	13.10	13.00	-1	4,037	-0.02%
2021/12/16	1	13.35	2	13.45	13.20	-1	4,003	-0.02%
2021/12/15	5	13.64	2	13.58	13.50	3	3,955	0.08%
2021/12/14	1	13.55	6	13.47	13.50	-5	3,896	-0.13%
2021/12/13	1	13.90	7	13.57	13.90	-6	3,823	-0.16%
2021/12/10	7	13.45	1	13.25	13.50	6	3,625	0.17%
2021/12/09	17	13.36	4	13.36	13.15	13	3,620	0.36%
2021/12/08	2	13.13	4	13.40	13.30	-2	3,532	-0.06%
2021/12/07	14	13.08	8	13.38	13.00	6	3,342	0.18%
2021/12/06	0	0.00	2	12.50	12.50	-2	2,542	-0.08%
2021/11/19	0	0.00	5	11.85	11.85	-5	2,576	-0.19%
2021/11/16	1	11.65	0	0.00	11.55	1	2,742	0.04%
2021/11/15	2	11.60	0	0.00	11.65	2	2,786	0.07%
2021/11/11	1	11.80	0	0.00	11.80	1	2,934	0.03%
2021/11/10	2	11.95	0.5	11.80	11.90	1.5	3,065	0.05%
2021/11/02	1	11.85	0	0.00	11.80	1	3,042	0.03%
2021/10/21	0.5	11.50	0	11.35	11.45	0.5	3,072	0.02%
2021/10/12	0	0.00	4	11.80	11.85	-4	3,271	-0.12%
2021/10/07	0	0.00	3	12.45	12.45	-3	3,218	-0.09%
2021/10/06	0	0.00	7	11.97	11.85	-7	3,178	-0.22%
2021/10/05	2	12.45	0	0.00	12.10	2	3,152	0.06%
2021/10/04	1	12.00	3	12.33	12.20	-2	3,049	-0.07%
2021/10/01	2	11.95	0	0.00	11.80	2	2,977	0.07%
2021/09/30	1	12.45	20	12.65	12.40	-19	2,924	-0.65%
2021/09/29	2	12.38	0	0.00	12.50	2	2,866	0.07%
2021/09/28	1	12.15	2	12.35	12.50	-1	2,822	-0.04%
2021/09/27	0	0.00	10	12.10	12.30	-10	2,772	-0.36%
2021/09/24	0	0.00	4	11.70	11.75	-4	2,603	-0.15%
2021/09/17	0	0.00	6	11.53	11.55	-6	2,527	-0.24%
2021/09/16	0	0.00	1	11.45	11.45	-1	2,523	-0.04%
2021/09/15	3	11.68	0	0.00	11.65	3	2,498	0.12%
2021/09/14	3	11.77	3	11.90	12.00	0	2,439	0.00%
2021/09/13	0	0.00	2.4	11.72	11.80	-2.4	2,356	-0.10%
2021/09/09	0	0.00	5	11.20	11.25	-5	2,262	-0.22%
2021/09/08	1	10.95	0	0.00	11.00	1	2,257	0.04%
2021/09/06	0.4	11.30	0	0.00	11.40	0.4	2,234	0.02%
2021/09/02	2	11.60	0	0.00	11.35	2	2,186	0.09%
2021/09/01	0	0.00	1	11.65	11.65	-1	2,132	-0.05%
2021/08/31	1	11.40	0	0.00	11.50	1	2,097	0.05%
2021/08/30	2	11.50	0	0.00	11.50	2	2,091	0.10%
2021/08/26	3	11.32	0	0.00	11.25	3	2,042	0.15%
2021/08/18	0	0.00	10	11.60	11.60	-10	1,693	-0.59%
2021/08/17	3	11.75	6	11.18	11.15	-3	1,620	-0.19%
2021/08/16	1	11.65	0.4	11.39	11.70	0.6	1,535	0.04%
2021/08/11	0	0.00	2	11.33	11.05	-2	1,390	-0.14%
2021/08/03	0	0.00	12	10.75	10.90	-12	1,449	-0.83%
2021/08/02	0.2	10.75	0	0.00	10.80	0.2	1,456	0.01%
2021/07/30	0	0.00	1	10.90	10.95	-1	1,463	-0.07%
2021/07/29	0.3	10.70	0	0.00	10.75	0.3	1,459	0.02%
2021/07/28	5	10.45	0	0.00	10.50	5	1,469	0.34%
2021/07/27	0.5	10.95	10	10.90	10.75	-9.5	1,474	-0.64%
2021/07/23	12	11.17	11	11.40	11.40	1	1,395	0.07%
2021/07/21	2	10.58	0	0.00	10.35	2	1,406	0.14%
2021/07/20	0	0.00	1	10.30	10.35	-1	1,355	-0.07%
2021/07/14	0	0.00	5	9.84	9.85	-5	2,112	-0.24%
2021/07/13	0	0.00	1	9.94	9.85	-1	2,151	-0.05%
2021/07/08	0	0.00	1	10.00	10.00	-1	2,196	-0.05%
2021/07/06	0.2	10.05	0	0.00	9.99	0.2	2,252	0.01%
2021/07/02	4	10.02	0	0.00	10.00	4	2,287	0.17%
2021/07/01	1	9.90	0	0.00	9.93	1	2,311	0.04%
2021/06/25	0	0.00	2	9.98	9.99	-2	2,345	-0.09%
2021/06/21	1	9.73	0.4	9.84	9.78	0.6	2,425	0.02%
2021/06/17	0	0.00	6	9.88	9.95	-6	2,443	-0.25%
2021/06/16	0	0.00	5	9.78	9.80	-5	2,449	-0.20%
2021/06/15	0	0.00	4	9.88	9.85	-4	2,486	-0.16%
2021/06/11	0	0.00	53	9.95	9.93	-53	2,491	-2.13%
2021/06/09	2	9.99	0	0.00	9.99	2	2,497	0.08%
2021/06/08	0	0.00	2	10.05	10.00	-2	2,496	-0.08%
2021/06/07	3	10.05	0	0.00	10.00	3	2,495	0.12%
2021/06/04	4	10.30	10	10.40	10.20	-6	2,493	-0.24%
2021/06/03	7	10.33	0	0.00	10.35	7	2,488	0.28%
2021/06/02	10	10.29	0	0.00	10.20	10	2,501	0.40%
2021/05/28	1	10.25	0	0.00	10.20	1	2,514	0.04%
2021/05/21	10	10.00	1	10.20	10.15	9	2,574	0.35%
2021/05/17	6	9.36	0	0.00	9.20	6	2,584	0.23%
2021/05/13	4	10.16	0	0.00	10.10	4	2,610	0.15%
2021/05/12	7	10.19	9	10.94	10.30	-2	2,595	-0.08%
2021/05/11	10.6	11.39	1	11.60	11.10	9.6	2,544	0.38%
2021/05/10	2	11.50	0	0.00	11.45	2	2,515	0.08%
2021/05/07	3	11.43	0	0.00	11.45	3	2,508	0.12%
2021/05/06	5.3	11.21	1	11.70	11.25	4.3	2,495	0.17%
2021/05/05	0	0.00	0.2	11.35	11.35	-0.2	2,480	-0.01%
2021/05/04	3	11.07	0	0.00	11.00	3	2,460	0.12%
2021/04/29	0	0.00	21	12.20	11.90	-21	2,391	-0.88%
2021/04/28	1	11.85	1	11.95	11.95	0	2,214	0.00%
2021/04/27	0.4	11.75	0	0.00	11.80	0.4	2,167	0.02%
2021/04/26	1.6	11.73	2	11.75	11.70	-0.4	2,085	-0.02%
2021/04/23	0.1	11.70	15	11.83	11.85	-14.9	2,081	-0.72%
2021/04/22	1	11.95	2	12.10	11.70	-1	2,048	-0.05%
2021/04/21	16	11.94	28	12.09	11.80	-12	1,783	-0.67%
2021/04/20	3	11.95	9	12.22	12.25	-6	1,492	-0.40%
2021/04/16	0	0.00	1	10.90	10.95	-1	1,346	-0.07%
2021/04/15	0	0.00	1	10.65	10.65	-1	1,335	-0.07%
2021/04/14	6	10.34	1	10.35	10.30	5	1,347	0.37%
2021/04/13	0	0.00	4	10.50	10.40	-4	1,370	-0.29%
2021/04/12	2	10.55	5	10.56	10.60	-3	1,362	-0.22%
2021/04/09	0	0.00	1	10.95	10.90	-1	1,359	-0.07%
2021/04/08	0	0.00	2	10.93	10.95	-2	1,405	-0.14%
2021/04/01	0	0.00	5	10.65	10.70	-5	1,863	-0.27%
2021/03/30	0	0.00	40	10.95	10.85	-40	2,175	-1.84%
2021/03/29	0	0.00	1	11.00	10.85	-1	2,181	-0.05%
2021/03/23	15	10.60	5	10.60	10.50	10	2,282	0.44%
2021/03/19	1	10.55	0	0.00	10.60	1	2,524	0.04%
2021/03/15	0	0.00	2	10.28	10.25	-2	2,563	-0.08%
2021/03/10	0.3	10.30	5	10.35	10.30	-4.7	2,660	-0.18%
2021/03/08	40	10.49	0	0.00	10.50	40	2,906	1.38%
2021/02/25	1	10.40	0	0.00	10.25	1	3,281	0.03%
2021/02/24	0.3	10.05	0	0.00	10.05	0.3	3,249	0.01%
2021/02/19	1.3	10.09	0	0.00	10.05	1.3	3,302	0.04%
2021/02/18	0	0.00	1	10.15	10.10	-1	3,299	-0.03%
2021/02/17	0.3	9.92	5	9.97	9.97	-4.7	3,287	-0.14%
2021/02/04	6	10.20	1	10.45	9.99	5	3,344	0.15%
2021/02/03	0	0.00	1	10.10	10.10	-1	3,262	-0.03%
2021/02/01	0	0.00	14	9.17	9.16	-14	3,249	-0.43%
2021/01/29	7	9.40	0	0.00	9.35	7	3,254	0.22%
2021/01/28	2	9.41	0	0.00	9.43	2	3,265	0.06%
2021/01/27	2	9.50	0	0.00	9.48	2	3,293	0.06%
2021/01/26	4	9.50	0	0.00	9.49	4	3,291	0.12%
2021/01/25	6	9.62	0	0.00	9.64	6	3,289	0.18%
2021/01/22	5	9.40	1	9.44	9.44	4	3,294	0.12%
2021/01/21	10	9.59	1	9.50	9.50	9	3,282	0.27%
2021/01/20	4	9.78	1	9.71	9.71	3	3,261	0.09%
2021/01/19	1	10.15	0	0.00	10.05	1	3,251	0.03%
2021/01/18	1	10.05	1	10.05	10.05	0	3,259	0.00%
2021/01/15	4.6	9.99	0	0.00	9.88	4.6	3,244	0.14%
2021/01/14	4	10.41	0	0.00	10.30	4	3,213	0.12%
2021/01/13	1	10.60	0	0.00	10.55	1	3,201	0.03%
2021/01/12	2	10.63	0	0.00	10.50	2	3,191	0.06%
2021/01/11	1	11.15	0	0.00	11.10	1	3,150	0.03%
2021/01/08	21	11.10	0	0.00	11.05	21	3,146	0.67%
2021/01/07	3	11.07	1	11.00	11.00	2	3,173	0.06%
2021/01/06	1	11.25	7	11.01	11.10	-6	3,149	-0.19%
2021/01/05	1	11.35	0	0.00	11.30	1	3,112	0.03%
2021/01/04	21	11.44	3	11.47	11.30	18	3,102	0.58%
2020/12/31	3	11.62	12	11.73	11.50	-9	3,095	-0.29%
2020/12/30	3	11.95	26	11.98	12.05	-23	3,035	-0.76%
2020/12/29	0	0.00	2	11.43	11.40	-2	2,633	-0.08%
2020/12/28	10	11.45	1	11.40	11.45	9	2,632	0.34%
2020/12/25	18	11.45	1	11.45	11.35	17	2,659	0.64%
2020/12/24	0	0.00	1	11.20	11.10	-1	2,440	-0.04%
2020/12/23	7	11.18	0	0.00	11.10	7	2,440	0.29%
2020/12/22	0	0.00	9	11.19	11.05	-9	2,471	-0.36%
2020/12/21	2	11.10	1.1	11.05	11.05	0.9	2,464	0.04%
2020/12/18	2	11.30	1	11.20	11.20	1	2,515	0.04%
2020/12/17	1	11.40	0	0.00	11.40	1	2,532	0.04%
2020/12/16	0	0.00	2	11.70	11.55	-2	2,571	-0.08%
2020/12/15	16	11.50	17	11.57	11.65	-1	2,627	-0.04%
2020/12/14	1	11.25	1	11.12	11.20	0	2,432	0.00%
2020/12/11	0	0.00	100	11.19	11.20	-100	2,452	-4.08%
2020/12/10	1	11.10	0	0.00	11.10	1	2,440	0.04%
2020/12/09	2	11.08	0	0.00	11.05	2	2,391	0.08%
2020/12/08	5	11.09	6	11.08	11.00	-1	2,378	-0.04%
2020/12/07	0	0.00	0.1	11.50	11.45	-0.1	2,349	0.00%
2020/12/04	16.1	11.80	2.5	11.96	11.75	13.6	2,329	0.58%
2020/12/03	7	12.08	4	12.08	11.90	3	2,289	0.13%
2020/12/02	39.5	12.38	35	12.18	12.30	4.5	2,235	0.20%
2020/12/01	2	11.70	12	11.79	11.70	-10	2,042	-0.49%
2020/11/30	3	12.14	8	12.18	12.05	-5	2,013	-0.25%
2020/11/27	6	12.14	14	11.95	11.95	-8	2,015	-0.40%
2020/11/26	0.1	11.60	3	11.60	11.45	-2.9	1,972	-0.15%
2020/11/25	20	11.24	17	11.44	11.75	3	1,912	0.16%
2020/11/23	0	0.00	0.9	10.90	10.70	-0.9	1,808	-0.05%
2020/11/11	1	10.90	0	0.00	10.80	1	1,798	0.06%
2020/11/10	2	10.88	0	0.00	10.95	2	1,769	0.11%
2020/11/06	3	10.72	0	0.00	10.75	3	1,728	0.17%
2020/11/05	1	10.75	0	0.00	10.80	1	1,733	0.06%
2020/11/04	5	10.94	5	10.79	10.75	0	1,720	0.00%
2020/11/03	12	10.33	8	10.30	10.35	4	1,660	0.24%
2020/11/02	5	10.13	0	0.00	10.05	5	1,649	0.30%
2020/10/30	2.5	10.12	0	0.00	10.10	2.5	1,648	0.15%
2020/10/29	6	10.15	1	10.20	10.20	5	1,642	0.30%
2020/10/28	4	10.36	0	0.00	10.30	4	1,634	0.24%
2020/10/27	2	10.58	2	10.75	10.55	0	1,618	0.00%
2020/10/26	4	10.50	10	10.70	10.70	-6	1,600	-0.37%
2020/10/23	3	10.18	0	0.00	10.20	3	1,573	0.19%
2020/10/22	1	10.15	0	0.00	10.15	1	1,579	0.06%
2020/10/21	12	10.18	0	0.00	10.25	12	1,585	0.76%
2020/10/20	2	10.15	0	0.00	10.05	2	1,582	0.13%
2020/10/19	2	10.15	0	0.00	10.15	2	1,584	0.13%
2020/10/14	0	0.00	81	10.14	10.30	-81	1,573	-5.15%
2020/10/13	0	0.00	29	9.89	9.89	-29	1,570	-1.85%
2020/10/12	1	10.05	0	0.00	10.00	1	1,569	0.06%
2020/10/05	1	10.40	0	0.00	10.35	1	1,576	0.06%
2020/09/29	1	10.05	0	0.00	9.95	1	1,553	0.06%
2020/09/28	3	10.10	0	0.00	10.00	3	1,563	0.19%
2020/09/25	14	9.96	12	9.88	10.00	2	1,570	0.13%
2020/09/23	0	0.00	6	10.62	10.50	-6	1,587	-0.38%
2020/09/22	1	11.05	0	0.00	11.00	1	1,549	0.06%
2020/09/21	14	11.66	0	0.00	11.35	14	1,516	0.92%
2020/09/18	0	0.00	3	11.30	11.35	-3	1,454	-0.21%
2020/09/17	0	0.00	9	10.90	10.80	-9	1,374	-0.65%
2020/09/16	2	11.05	6	10.76	10.90	-4	1,364	-0.29%
2020/09/15	1	11.10	4	11.05	11.10	-3	1,322	-0.23%
2020/09/14	9	10.84	0	0.00	10.60	9	1,269	0.71%
2020/09/11	3	10.20	0	0.00	10.15	3	1,202	0.25%
2020/09/10	2	10.08	1	10.25	10.20	1	1,162	0.09%
2020/09/09	6	9.89	22.1	10.26	10.35	-16.1	1,089	-1.48%
2020/09/08	0	0.00	0.1	9.45	9.45	-0.1	975	-0.01%
2020/09/07	24	9.81	0	0.00	9.63	24	964	2.49%
2020/08/31	10.2	9.16	0	0.00	9.12	10.2	1,048	0.97%
2020/08/27	50	9.31	0	0.00	9.28	50	1,066	4.69%
2020/08/26	0	0.00	5	9.36	9.40	-5	1,072	-0.47%
2020/08/24	44	9.59	9	9.58	9.50	35	1,065	3.29%
2020/08/21	2	9.45	3	9.20	9.49	-1	1,027	-0.10%
2020/08/20	13	9.00	25	8.82	8.70	-12	1,001	-1.20%
2020/08/19	11	9.06	0	0.00	9.02	11	993	1.11%
2020/08/18	12	8.95	0	0.00	8.95	12	979	1.22%
2020/08/17	0	0.00	1	8.60	8.64	-1	936	-0.11%
2020/08/07	5	8.38	0.1	8.40	8.40	4.9	1,009	0.49%
2020/08/05	0	0.00	0.7	8.40	8.40	-0.7	1,117	-0.06%
2020/08/04	0	0.00	0.2	8.33	8.28	-0.2	1,120	-0.02%
2020/08/03	0	0.00	0.1	8.34	8.27	-0.1	1,123	-0.01%
2020/07/30	0	0.00	0.1	8.24	8.18	-0.1	1,152	-0.01%
2020/07/29	0	0.00	5	8.13	8.11	-5	1,163	-0.43%
2020/07/28	0	0.00	32	8.17	8.12	-32	1,173	-2.73%
2020/07/27	5	8.23	1	8.23	8.22	4	1,179	0.34%
2020/07/24	2	8.32	0	0.00	8.33	2	1,200	0.17%
2020/07/22	1	8.44	0.3	8.42	8.43	0.7	1,207	0.05%
2020/07/21	2	8.43	1	8.50	8.41	1	1,223	0.08%
2020/07/20	1	8.28	0	0.00	8.43	1	1,229	0.08%
2020/07/17	3	8.44	1	8.43	8.43	2	1,259	0.16%
2020/07/16	2	8.46	0	0.00	8.49	2	1,357	0.15%
2020/07/15	1	8.40	0.8	8.40	8.42	0.2	1,373	0.01%
2020/07/14	2.4	8.28	0	0.00	8.32	2.4	1,381	0.18%
2020/07/13	1	8.33	3	8.37	8.35	-2	1,388	-0.14%
2020/07/10	6	8.30	0	0.00	8.30	6	1,395	0.43%
2020/07/09	3	8.50	0	0.00	8.47	3	1,389	0.22%
2020/07/08	5	8.53	0	0.00	8.53	5	1,391	0.36%
2020/07/07	4	8.47	0	0.00	8.45	4	1,374	0.29%
2020/07/06	3	8.45	0	0.00	8.49	3	1,370	0.22%
2020/07/03	6	8.31	0	0.00	8.35	6	1,376	0.44%
2020/07/02	212	8.55	205	8.47	8.33	7	1,382	0.51%	大買/大賣/
2020/07/01	3	8.31	0	0.00	8.32	3	1,330	0.23%
2020/06/30	6	8.30	0	0.00	8.30	6	1,338	0.45%
2020/06/29	6	8.29	2	8.45	8.39	4	1,344	0.30%
2020/06/24	4	8.30	2	8.25	8.40	2	1,346	0.15%
2020/06/23	1	8.15	0	0.00	8.23	1	1,349	0.07%
2020/06/22	3	8.19	0	0.00	8.17	3	1,354	0.22%
2020/06/19	4	8.24	0	0.00	8.23	4	1,360	0.29%
2020/06/18	4	8.24	0	0.00	8.26	4	1,328	0.30%
2020/06/17	2.3	8.20	0	0.00	8.26	2.3	1,328	0.17%
2020/06/16	4	8.12	0	0.00	8.22	4	1,364	0.29%
2020/06/15	2	7.95	0	0.00	7.94	2	1,398	0.14%
2020/06/12	3	7.94	0	0.00	7.95	3	1,413	0.21%
2020/06/11	1	8.15	0	0.00	7.94	1	1,442	0.07%
2020/06/09	3	8.43	0	0.00	8.39	3	1,526	0.20%
2020/06/05	1	8.38	1	8.53	8.33	0	1,576	0.00%
2020/06/04	0.8	8.33	0	0.00	8.33	0.8	1,548	0.05%
2020/05/27	0	0.00	1	8.10	8.15	-1	1,536	-0.07%
2020/05/26	2	7.90	1	7.98	7.92	1	1,528	0.07%
2020/05/22	0.7	7.61	0	0.00	7.64	0.7	1,516	0.05%
2020/05/20	2.3	7.74	0	0.00	7.70	2.3	1,508	0.15%
2020/05/19	0	0.00	2	7.85	7.85	-2	1,502	-0.13%
2020/05/15	2.5	7.76	5	7.71	7.67	-2.5	1,490	-0.16%
2020/05/13	0	0.00	1	8.07	8.00	-1	1,408	-0.07%
2020/05/12	1	7.95	0	0.00	7.99	1	1,313	0.08%
2020/05/07	0	0.00	1	8.03	8.07	-1	1,309	-0.08%
2020/05/04	3	7.93	0	0.00	7.95	3	1,285	0.23%
2020/04/29	0	0.00	1	8.10	8.10	-1	1,285	-0.08%
2020/04/22	1	7.70	5	7.86	7.84	-4	1,247	-0.32%
2020/04/21	0	0.00	4	8.22	8.12	-4	1,213	-0.33%
2020/04/20	0	0.00	1	7.85	7.85	-1	1,111	-0.09%
2020/04/17	4	7.22	0	0.00	7.14	4	1,097	0.36%
2020/04/16	1	7.13	0	0.00	7.13	1	1,086	0.09%
2020/04/15	4	7.13	0	0.00	7.12	4	1,084	0.37%
2020/04/07	0	0.00	1	6.74	6.74	-1	1,060	-0.09%
2020/04/06	0	0.00	1	6.46	6.55	-1	1,052	-0.10%
2020/04/01	0	0.00	11	6.30	6.55	-11	1,051	-1.05%
2020/03/27	0	0.00	6	6.64	6.45	-6	1,025	-0.58%
2020/03/25	1	6.48	17	6.39	6.40	-16	1,010	-1.58%
2020/03/20	1	5.68	1	5.77	5.77	0	997	0.00%
2020/03/19	1	5.50	0	0.00	5.27	1	962	0.10%
2020/03/18	1	5.90	0	0.00	5.85	1	927	0.11%
2020/03/13	5	6.95	0	0.00	7.15	5	871	0.57%
2020/03/12	11	7.92	37	7.87	7.68	-26	794	-3.27%
2020/03/11	0	0.00	1	8.60	8.53	-1	712	-0.14%
2020/03/04	5	9.16	0	0.00	9.17	5	644	0.78%
2020/02/21	0	0.00	5	9.85	9.87	-5	805	-0.62%
2020/02/12	0	0.00	4	9.86	9.82	-4	926	-0.43%
2020/02/11	1	9.56	0	0.00	9.56	1	922	0.11%
2020/02/07	3	9.75	0	0.00	9.67	3	934	0.32%
2020/02/06	2	9.75	2	9.90	9.90	0	936	0.00%
2020/01/31	0	0.00	3	9.95	9.98	-3	930	-0.32%
2020/01/10	5	10.55	0	0.00	10.55	5	987	0.51%
2019/12/24	2	11.25	0	0.00	11.30	2	1,223	0.16%
2019/12/12	1	11.05	0	0.00	11.10	1	1,469	0.07%
2019/12/05	2	10.70	0	0.00	10.70	2	1,500	0.13%
2019/11/22	100	11.50	10	11.55	11.25	90	1,623	5.54%
2019/11/19	0	0.00	1	10.65	10.70	-1	1,569	-0.06%
2019/11/18	0	0.00	1	10.75	10.85	-1	1,590	-0.06%
2019/11/15	0	0.00	5	10.51	10.55	-5	1,617	-0.31%
2019/11/14	1	10.40	2	10.50	10.30	-1	1,634	-0.06%
2019/11/05	2	11.15	0	0.00	11.15	2	1,767	0.11%
2019/11/04	0	0.00	1	11.20	11.15	-1	1,792	-0.06%
2019/11/01	1	11.05	0	0.00	11.10	1	1,817	0.06%
2019/10/29	0	0.00	0.1	11.25	11.25	-0.1	2,040	0.00%
2019/10/17	3	11.50	1	11.55	11.55	2	2,952	0.07%
2019/10/15	1	11.45	80	11.35	11.30	-79	3,319	-2.38%
2019/10/14	3	11.78	0	0.00	11.75	3	3,335	0.09%
2019/10/02	0.5	12.30	0	0.00	12.30	0.5	3,666	0.01%
2019/09/24	46	12.71	14	12.83	12.85	32	3,880	0.82%
2019/09/23	1	12.40	0	0.00	12.40	1	3,816	0.03%
2019/09/17	80	12.45	0.7	12.45	12.45	79.3	3,839	2.07%
2019/09/16	1	12.20	0	0.00	12.20	1	3,811	0.03%
2019/09/05	0	0.00	2	12.35	12.25	-2	3,866	-0.05%
2019/09/04	0	0.00	2	12.25	12.25	-2	3,929	-0.05%
2019/09/02	4	12.03	7	12.08	12.05	-3	3,954	-0.08%
2019/08/30	2	12.05	0	0.00	12.05	2	3,972	0.05%
2019/08/29	1	12.05	0	0.00	12.10	1	3,932	0.03%
2019/08/28	1	12.20	0	0.00	12.30	1	3,983	0.03%
2019/08/26	2	12.05	10	12.33	12.05	-8	3,987	-0.20%
2019/08/23	0	0.00	1	12.75	12.60	-1	3,990	-0.03%
2019/08/21	0	0.00	4	12.90	12.85	-4	3,984	-0.10%
2019/08/20	4	13.03	0	0.00	13.00	4	3,984	0.10%
2019/08/19	0	0.00	1	13.00	12.95	-1	3,960	-0.03%
2019/08/16	0	0.00	1	13.15	13.15	-1	3,962	-0.03%
2019/08/14	4	13.60	3	13.65	13.40	1	4,003	0.02%
2019/08/13	3	13.30	18	13.23	13.35	-15	3,976	-0.38%
2019/08/12	0	0.00	5	13.13	13.05	-5	3,981	-0.13%
2019/08/08	5	13.30	58	13.20	13.20	-53	4,008	-1.32%
2019/08/07	2	13.35	1	13.30	13.10	1	4,091	0.02%
2019/08/06	4	12.75	10	12.75	12.95	-6	4,111	-0.15%
2019/08/02	0	0.00	12	13.43	13.30	-12	4,158	-0.29%
2019/08/01	18	13.62	0	0.00	13.60	18	4,158	0.43%
2019/07/30	1	13.30	2	13.40	13.25	-1	4,125	-0.02%
2019/07/25	7	14.04	18	14.29	13.80	-11	4,065	-0.27%
2019/07/24	2	14.50	11	14.49	14.55	-9	4,003	-0.22%
2019/07/23	10	14.79	35	14.80	14.50	-25	4,020	-0.62%
2019/07/22	27	14.47	11	14.40	14.85	16	3,895	0.41%
2019/07/19	0	0.00	6	15.41	15.40	-6	3,791	-0.16%
2019/07/18	3	15.40	3	15.50	15.25	0	3,696	0.00%
2019/07/17	5	15.27	2	15.30	15.35	3	3,476	0.09%
2019/07/16	8	15.24	1	15.35	15.25	7	3,752	0.19%
2019/07/15	34	15.09	4	15.01	15.15	30	3,774	0.79%
2019/07/12	4	14.85	2	14.95	14.80	2	3,859	0.05%
2019/07/10	2	14.55	0	0.00	14.55	2	3,872	0.05%
2019/07/09	2	14.45	0	0.00	14.45	2	3,948	0.05%
2019/07/08	2	14.65	21	14.60	14.40	-19	3,987	-0.48%
2019/07/05	2	14.35	0	0.00	14.35	2	4,043	0.05%
2019/07/04	2	14.20	0	0.00	14.15	2	4,074	0.05%
2019/07/03	34	13.90	7	13.94	13.95	27	4,098	0.66%
2019/07/01	0	0.00	2	13.40	13.40	-2	4,274	-0.05%
2019/06/27	0	0.00	3	13.18	13.20	-3	4,929	-0.06%
2019/06/24	1	12.95	0	0.00	13.05	1	4,937	0.02%
2019/06/21	3	12.95	4	13.06	13.05	-1	4,935	-0.02%
2019/06/20	4	12.88	0	0.00	12.85	4	4,928	0.08%
2019/06/17	1	13.15	0	0.00	13.10	1	4,965	0.02%
2019/06/12	2	13.25	6	13.08	13.20	-4	5,237	-0.08%
2019/06/11	36	13.17	0	0.00	13.15	36	5,223	0.69%
2019/06/06	7	13.06	3	12.95	13.10	4	5,216	0.08%
2019/06/04	4	13.35	20	13.70	13.25	-16	5,154	-0.31%
2019/06/03	0	0.00	10	13.70	13.65	-10	5,131	-0.19%
2019/05/31	0	0.00	32	13.85	13.80	-32	5,148	-0.62%
2019/05/27	4	13.50	0	0.00	13.55	4	5,097	0.08%
2019/05/21	6	13.58	1	13.75	13.80	5	5,051	0.10%
2019/05/20	2	13.50	2	13.55	13.65	0	5,044	0.00%
2019/05/17	14	14.02	0	0.00	13.90	14	5,002	0.28%
2019/05/16	1	14.30	0	0.00	14.25	1	4,958	0.02%
2019/05/15	0	0.00	10	14.55	14.50	-10	4,956	-0.20%
2019/05/14	7	13.96	3	14.10	14.20	4	4,891	0.08%
2019/05/08	32	14.64	20	14.60	14.70	12	4,692	0.26%
2019/05/02	0	0.00	1	14.70	14.70	-1	4,590	-0.02%
2019/04/30	1	14.35	0	0.00	14.50	1	4,587	0.02%
2019/04/29	2	14.50	2	14.60	14.35	0	4,554	0.00%
2019/04/26	5	14.80	0	0.00	15.00	5	4,484	0.11%
2019/04/25	1	14.85	1	15.00	15.00	0	4,436	0.00%
2019/04/24	1	14.90	1	14.90	14.90	0	4,330	0.00%
2019/04/23	51	15.22	4	15.10	15.10	47	4,256	1.10%
2019/04/22	52	15.26	77	15.25	15.30	-25	4,162	-0.60%
2019/04/19	36	14.52	10	14.75	14.60	26	3,811	0.68%
2019/04/18	0	0.00	19	14.54	14.25	-19	3,725	-0.51%
2019/04/17	1	14.65	0	0.00	14.60	1	3,602	0.03%
2019/04/16	3	14.40	5	14.47	14.45	-2	3,712	-0.05%
2019/04/15	10	14.85	0	0.00	14.80	10	3,606	0.28%
2019/04/12	1	14.70	0	0.00	14.75	1	3,515	0.03%
2019/04/11	0	0.00	32	14.83	14.70	-32	3,436	-0.93%
2019/04/10	8	14.50	0	0.00	14.30	8	3,270	0.24%
2019/04/09	18	14.43	0	0.00	14.35	18	3,203	0.56%
2019/04/08	15	14.17	47	14.36	14.45	-32	3,128	-1.02%
2019/04/03	20	13.58	13	13.63	13.80	7	2,915	0.24%
2019/04/02	10	13.75	6	13.86	13.70	4	2,832	0.14%
2019/04/01	14	13.50	2	13.48	13.50	12	2,536	0.47%
2019/03/29	20	12.50	20	12.50	12.30	0	2,149	0.00%
2019/03/27	1	12.30	0	0.00	12.25	1	2,284	0.04%
2019/03/26	1	12.25	0	0.00	12.25	1	2,291	0.04%
2019/03/25	1	12.15	0	0.00	12.20	1	2,304	0.04%
2019/03/22	1	12.40	0	0.00	12.45	1	2,290	0.04%
2019/03/20	0	0.00	13	12.50	12.55	-13	2,318	-0.56%
2019/03/19	0	0.00	4	12.81	12.70	-4	2,303	-0.17%
2019/03/18	0	0.00	5	12.94	12.95	-5	2,240	-0.22%
2019/03/15	2	12.15	0	0.00	12.10	2	2,043	0.10%
2019/03/14	7	12.41	12	12.24	12.20	-5	2,089	-0.24%
2019/03/11	2	12.05	0	0.00	12.05	2	2,162	0.09%
2019/03/08	1	12.15	0	0.00	12.05	1	2,433	0.04%
2019/03/07	2	12.40	2	12.25	12.20	0	2,607	0.00%
2019/03/06	12	12.31	0	0.00	12.35	12	2,585	0.46%
2019/03/05	3	12.10	0	0.00	12.10	3	2,580	0.12%
2019/03/04	0	0.00	0.1	12.00	12.10	-0.1	2,615	0.00%
2019/02/27	1	12.15	0	0.00	12.15	1	2,612	0.04%
2019/02/25	2	12.00	0	0.00	12.05	2	2,625	0.08%
2019/02/21	2	12.15	2	12.30	12.30	0	2,635	0.00%
2019/02/20	10	12.30	0	0.00	12.15	10	2,689	0.37%
2019/02/18	0	0.00	11	12.44	12.45	-11	2,749	-0.40%
2019/02/15	3	12.50	0	0.00	12.45	3	2,819	0.11%
2019/02/14	5	12.66	4	12.70	12.70	1	2,870	0.03%
2019/02/11	1	12.25	0	0.00	12.25	1	3,061	0.03%
2019/01/30	0	0.00	2	12.23	12.25	-2	3,104	-0.06%
2019/01/18	10	12.78	13	12.76	12.80	-3	3,452	-0.09%
2019/01/16	10	12.70	10	12.65	12.65	0	3,660	0.00%
2019/01/15	1	12.45	0	0.00	12.45	1	3,781	0.03%
2019/01/10	0	0.00	4	12.88	12.70	-4	4,105	-0.10%
2019/01/09	18	12.99	19	13.07	12.75	-1	4,359	-0.02%
2019/01/08	5	13.10	5	13.20	13.30	0	4,475	0.00%
2019/01/04	13	11.66	10	11.75	12.00	3	4,512	0.07%
2018/12/27	7	12.09	0	0.00	12.00	7	5,498	0.13%
2018/12/25	20	12.20	20	12.16	12.00	0	5,653	0.00%
2018/12/22	25	12.63	28	12.57	12.75	-3	5,946	-0.05%
2018/12/21	16	12.82	24	12.89	12.80	-8	6,257	-0.13%
2018/12/20	15	13.87	15	13.82	13.40	0	6,800	0.00%
2018/12/19	1	13.70	0	0.00	13.50	1	6,840	0.01%
2018/12/18	1	13.55	0	0.00	13.55	1	6,957	0.01%
2018/12/14	2	13.40	0	0.00	13.50	2	7,324	0.03%
2018/12/13	0	0.00	3	13.85	13.75	-3	7,418	-0.04%
2018/12/07	25	14.43	8	14.46	14.35	17	7,626	0.22%
2018/12/06	73	14.13	2	14.15	13.75	71	7,711	0.92%
2018/12/03	58	15.50	55	14.98	14.45	3	8,207	0.04%
2018/11/30	21	14.12	58	14.49	14.90	-37	8,290	-0.45%
2018/11/29	15	13.83	15	13.65	13.55	0	8,283	0.00%
2018/11/28	1	13.40	0	0.00	13.50	1	8,436	0.01%
2018/11/27	2	13.60	0	0.00	13.45	2	8,764	0.02%
2018/11/22	2	14.05	2	13.45	13.35	0	9,476	0.00%
2018/11/21	0	0.00	20	13.75	13.90	-20	9,687	-0.21%
2018/11/19	21	14.48	21	14.31	13.95	0	10,131	0.00%
2018/11/16	40	14.11	40	14.41	14.10	0	10,050	0.00%
2018/11/14	13	13.68	13	13.75	13.65	0	9,971	0.00%
2018/11/13	60	12.73	0	0.00	13.80	60	9,901	0.61%
2018/11/12	20	13.93	20	13.80	13.50	0	9,838	0.00%
2018/11/09	29	14.26	53	14.38	14.20	-24	9,780	-0.25%
2018/11/08	3	14.35	20	14.35	14.35	-17	9,627	-0.18%
2018/11/07	3	13.03	1	12.70	13.05	2	9,560	0.02%
2018/11/06	11	12.80	28	12.95	12.70	-17	9,544	-0.18%
2018/11/05	44	12.51	3	12.60	12.75	41	9,532	0.43%
2018/11/02	0	0.00	20	13.20	12.75	-20	9,517	-0.21%
2018/11/01	0	0.00	20	12.80	12.65	-20	9,484	-0.21%
2018/10/31	5	12.45	5	12.30	12.25	0	9,433	0.00%
2018/10/30	113	11.70	144	11.67	12.00	-31	9,395	-0.33%	大買/大賣/
2018/10/29	45	12.54	41	12.48	12.40	4	9,258	0.04%
2018/10/26	43	12.84	56	12.89	12.35	-13	9,196	-0.14%
2018/10/25	72	13.78	24	13.56	13.10	48	9,045	0.53%
2018/10/24	31	14.34	61	14.53	14.30	-30	8,893	-0.34%
2018/10/23	25	14.75	25	14.82	14.45	0	8,803	0.00%
2018/10/22	27	14.00	6	14.05	14.35	21	8,655	0.24%
2018/10/19	4	14.35	31	14.71	14.45	-27	8,552	-0.32%
2018/10/18	3	14.15	3	14.25	14.40	0	8,430	0.00%
2018/10/17	26	14.19	19	14.17	14.10	7	8,326	0.08%
2018/10/16	0	0.00	6	14.87	14.90	-6	8,054	-0.07%
2018/10/15	10	15.25	10	15.45	15.50	0	7,885	0.00%
2018/10/12	10	15.22	10	15.30	15.35	0	7,796	0.00%
2018/10/11	14	15.12	55	15.31	15.00	-41	7,705	-0.53%
2018/10/09	54	16.50	7	16.31	16.40	47	7,492	0.63%
2018/10/08	20	16.12	34	16.45	16.05	-14	7,309	-0.19%
2018/10/05	15	15.59	19	15.53	15.80	-4	6,844	-0.06%
2018/10/04	0	0.00	2	15.85	15.75	-2	6,680	-0.03%
2018/10/03	13	15.52	10	15.60	15.75	3	6,624	0.05%
2018/10/02	3	16.23	3	16.22	16.00	0	6,532	0.00%
2018/10/01	1	15.55	2	15.65	16.00	-1	6,393	-0.02%
2018/09/28	43	15.23	44	15.11	15.50	-1	6,193	-0.02%
2018/09/27	46	16.33	36	16.53	14.40	10	5,862	0.17%
2018/09/26	21	15.45	20	15.55	16.00	1	5,262	0.02%
2018/09/25	25	15.35	23	15.45	15.35	2	5,109	0.04%
2018/09/21	6	15.12	6	15.23	15.15	0	4,971	0.00%
2018/09/20	34	15.06	44	15.14	14.95	-10	4,894	-0.20%
2018/09/19	12	14.28	12	14.19	14.90	0	4,652	0.00%
2018/09/18	1	13.60	0	0.00	13.55	1	4,475	0.02%
2018/09/14	1	13.40	0	0.00	13.35	1	4,355	0.02%
2018/09/13	1	13.70	0	0.00	13.40	1	4,276	0.02%
2018/09/12	8	13.30	6	13.39	13.10	2	4,196	0.05%
2018/09/11	7	12.98	12	12.85	13.05	-5	4,060	-0.12%
2018/09/10	9	12.92	6	12.89	12.85	3	3,854	0.08%
2018/09/07	10	14.87	7	15.01	14.25	3	3,692	0.08%
2018/09/06	32	15.33	26.2	15.22	15.80	5.8	3,382	0.17%
2018/09/05	0	0.00	8	14.34	14.40	-8	3,034	-0.26%
2018/09/04	2	13.85	3	13.80	14.10	-1	2,866	-0.03%
2018/09/03	11	13.74	10	13.55	13.95	1	2,722	0.04%
2018/08/31	6	13.78	38	13.75	13.20	-32	2,375	-1.35%
2018/08/30	1	12.45	31.2	12.07	13.00	-30.2	1,971	-1.53%
2018/08/28	10	11.58	57	11.53	11.60	-47	1,627	-2.89%
2018/08/27	0	0.00	21.3	11.04	11.65	-21.3	1,437	-1.48%
2018/08/24	60	10.56	0.1	10.60	10.60	59.9	1,121	5.34%
2018/08/22	2	9.60	0	0.00	9.62	2	964	0.21%
2018/08/21	2	9.59	0	0.00	9.58	2	964	0.21%
2018/08/17	3	9.23	0	0.00	9.27	3	970	0.31%
2018/08/13	3	9.12	200	9.09	9.16	-197	965	-20.39%	大賣/鉅額交易
2018/08/10	4	9.45	0	0.00	9.35	4	942	0.42%
2018/08/07	2	9.30	0	0.00	9.32	2	903	0.22%
2018/08/06	15	9.31	0	0.00	9.31	15	905	1.66%
2018/08/02	30	9.33	0	0.00	9.24	30	909	3.30%
2018/08/01	15	9.30	0	0.00	9.37	15	903	1.66%
2018/07/30	2	9.29	0	0.00	9.29	2	905	0.22%
2018/07/27	1	9.31	0	0.00	9.32	1	897	0.11%
2018/07/26	2	9.31	0	0.00	9.32	2	906	0.22%
2018/07/25	1	9.29	0	0.00	9.32	1	902	0.11%
2018/07/20	2	9.27	0	0.00	9.34	2	862	0.23%
2018/07/17	2	9.20	0	0.00	9.16	2	830	0.24%
2018/07/16	3	9.27	0	0.00	9.27	3	830	0.36%
2018/07/10	3	9.38	21	9.53	9.28	-18	835	-2.15%
2018/07/05	5	9.10	0	0.00	8.99	5	795	0.63%
2018/06/28	21	9.75	96	9.39	9.70	-75	767	-9.78%
2018/06/27	6	9.18	0	0.00	9.21	6	720	0.83%
2018/06/25	7	9.03	99	9.01	9.04	-92	717	-12.82%
2018/06/20	10	8.68	0	0.00	8.60	10	745	1.34%
2018/06/14	8	9.02	0	0.00	9.02	8	940	0.85%
2018/06/13	0	0.00	25	9.30	9.17	-25	1,175	-2.13%
2018/06/12	0	0.00	6	9.25	9.24	-6	1,158	-0.52%
2018/06/11	10	9.39	50	9.25	9.20	-40	1,154	-3.46%
2018/06/08	0	0.00	9.1	9.26	9.15	-9.1	1,120	-0.81%
2018/06/06	14	9.17	0	0.00	9.14	14	1,114	1.26%
2018/06/05	20	9.01	0	0.00	9.04	20	1,119	1.79%
2018/06/04	30	9.21	51	9.20	9.13	-21	1,116	-1.88%
2018/06/01	46	8.75	64	8.76	8.80	-18	1,113	-1.62%
2018/05/31	25	8.54	6	8.50	8.54	19	1,131	1.68%
2018/05/29	2	8.69	60	8.77	8.66	-58	1,120	-5.18%
2018/05/28	165	8.68	0	0.00	8.71	165	1,111	14.84%	大買/鉅額交易
2018/05/25	15	8.50	0	0.00	8.53	15	1,075	1.39%
2018/05/24	0	0.00	10	8.41	8.37	-10	1,078	-0.93%
2018/05/18	45	8.42	0	0.00	8.45	45	1,157	3.89%
2018/05/16	10	8.19	0	0.00	8.13	10	1,144	0.87%
2018/05/15	0	0.00	10	8.19	8.22	-10	1,143	-0.87%
2018/05/14	44	8.12	0	0.00	8.17	44	1,141	3.85%
2018/05/11	0	0.00	34	7.96	7.92	-34	1,135	-3.00%
2018/05/03	0	0.00	5	7.80	7.95	-5	1,117	-0.45%
2018/05/02	3	7.98	0	0.00	7.86	3	1,105	0.27%
2018/04/27	7	7.86	0	0.00	7.88	7	1,107	0.63%
2018/04/26	1	7.89	0	0.00	7.76	1	1,110	0.09%
2018/04/25	1	7.80	0	0.00	7.81	1	1,111	0.09%
2018/04/24	20	7.94	10	7.80	7.83	10	1,112	0.90%
2018/04/23	3	8.03	0	0.00	7.98	3	1,109	0.27%
2018/04/10	5	8.57	0	0.00	8.55	5	1,160	0.43%
2018/04/09	2	8.53	0	0.00	8.55	2	1,159	0.17%
2018/04/03	16	8.45	0	0.00	8.43	16	1,152	1.39%
2018/03/31	3	8.56	0	0.00	8.55	3	1,135	0.26%
2018/03/26	2	8.40	0	0.00	8.42	2	1,113	0.18%
2018/03/23	72	8.65	0	0.00	8.50	72	1,122	6.42%
2018/03/22	0	0.00	75	8.98	8.79	-75	1,121	-6.69%
2018/03/21	26	8.82	0	0.00	8.79	26	1,087	2.39%
2018/03/20	35	9.26	18	9.35	9.03	17	1,049	1.62%
2018/03/19	50	8.48	0.2	8.94	8.94	49.8	906	5.49%
2018/02/12	15	7.96	0	0.00	8.03	15	480	3.12%
2018/01/18	0.6	8.00	0	0.00	8.10	0.6	504	0.12%
2018/01/10	0	0.00	0.5	8.16	8.16	-0.5	515	-0.09%
2018/01/05	100	8.23	0	0.00	8.23	100	512	19.49%
2018/01/04	10	8.27	3	8.23	8.27	7	503	1.39%