聯合再生 (3576)-群益金鼎-內湖券商分點個股進出

台股 » 個股 » 聯合再生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯合再生

(3576)

可現股當沖

股價
12.00
漲跌
▼0.25
漲幅
-2.04%
成交量
46,449張
產業
上市光電類股
943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

聯合再生 (3576)籌碼相關－群益金鼎-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-內湖券商分點個股進出
群益金鼎-內湖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
2024/04/19	6	12.15	0	0.00	12.00	6	7,542	0.08%
2024/04/18	4	12.43	0	0.00	12.25	4	6,833	0.06%
2024/04/17	0	11.90	0	0.00	11.95	0	6,668	0.00%
2024/04/16	0	0.00	12	11.75	11.80	-12	6,582	-0.18%
2024/04/15	0	0.00	16	11.94	11.90	-16	6,527	-0.25%
2024/04/12	0	0.00	15	11.91	11.85	-15	6,419	-0.23%
2024/04/11	2	12.15	0	0.00	12.15	2	6,314	0.03%
2024/04/10	53	12.29	4.6	12.04	12.50	48.4	5,971	0.81%
2024/04/09	0	0.00	1.1	11.30	11.40	-1.1	5,575	-0.02%
2024/04/01	0.2	11.50	0	0.00	11.55	0.2	5,505	0.00%
2024/03/29	3	11.55	0	0.00	11.55	3	5,513	0.05%
2024/03/28	1.5	11.35	0	0.00	11.40	1.5	5,385	0.03%
2024/03/20	0.1	11.20	0	0.00	10.95	0.1	5,035	0.00%
2024/03/18	0.1	11.50	3	11.60	11.50	-2.9	4,899	-0.06%
2024/03/15	0.1	11.70	0	0.00	11.65	0.1	4,880	0.00%
2024/03/13	0	0.00	4	11.90	11.80	-4	4,622	-0.09%
2024/03/12	0	0.00	0.1	12.15	12.10	-0.1	4,585	0.00%
2024/02/27	0.2	12.15	0	0.00	12.05	0.2	4,267	0.00%
2024/02/23	2.2	12.25	0	0.00	12.25	2.2	4,164	0.05%
2024/02/16	0	0.00	1	12.80	13.05	-1	4,153	-0.02%
2024/02/15	0.8	12.60	0	0.00	12.60	0.8	4,117	0.02%
2024/02/02	1.3	12.90	0	0.00	12.85	1.3	4,070	0.03%
2024/01/29	1.7	13.10	0	0.00	13.10	1.7	4,164	0.04%
2024/01/26	0.5	13.20	0	0.00	13.15	0.5	4,201	0.01%
2024/01/25	0.6	13.25	0	0.00	13.20	0.6	4,229	0.01%
2024/01/19	2.1	13.15	0	0.00	13.00	2.1	5,035	0.04%
2024/01/17	0.1	13.65	10	13.55	13.45	-10	4,660	-0.21%
2024/01/16	3	13.80	0	0.00	13.85	3	4,581	0.07%
2024/01/09	3	13.90	0	0.00	13.85	3	4,479	0.07%
2024/01/08	0	0.00	1	14.15	14.10	-1	4,527	-0.02%
2024/01/05	0	0.00	0.1	14.25	14.20	-0.1	4,543	0.00%
2023/12/22	3	14.30	0	0.00	14.30	3	4,545	0.07%
2023/12/20	10	14.70	0	14.65	14.60	10	4,546	0.22%
2023/12/19	0	0.00	10	14.35	14.30	-10	4,499	-0.22%
2023/12/07	2	15.05	0	0.00	14.85	2	4,352	0.05%
2023/12/06	1	15.05	0	0.00	15.20	1	4,387	0.02%
2023/12/04	0	0.00	24	14.75	14.75	-24	4,242	-0.57%
2023/11/24	0	0.00	1	14.90	15.05	-1	4,219	-0.02%
2023/10/31	5	15.75	4	15.25	14.90	1	4,304	0.02%
2023/10/30	2	15.35	4	15.28	15.40	-2	3,904	-0.05%
2023/10/25	24	14.10	0	0.00	14.15	24	3,651	0.66%
2023/10/17	1.1	13.90	108	13.80	13.75	-107	3,902	-2.74%	大賣/鉅額交易
2023/10/16	100.1	14.32	0	0.00	14.00	100.1	3,925	2.55%
2023/10/04	0.1	14.45	0	0.00	14.25	0.1	4,177	0.00%
2023/09/21	0.1	14.65	0	0.00	14.60	0.1	4,658	0.00%
2023/09/20	0.1	15.00	0.1	14.90	14.80	-0.1	4,742	0.00%
2023/09/12	0.1	15.30	0	0.00	15.20	0.1	5,225	0.00%
2023/09/11	1.1	15.46	1	15.35	15.30	0.1	5,420	0.00%
2023/09/01	3	16.15	0	0.00	16.20	3	6,088	0.05%
2023/08/25	2.1	15.68	1	15.90	15.80	1.1	6,211	0.02%
2023/08/24	1.5	15.80	0	0.00	15.80	1.5	6,275	0.02%
2023/08/22	0	0.00	0.2	16.05	15.90	-0.2	6,395	0.00%
2023/08/18	0	0.00	4.1	16.26	16.20	-4.1	6,415	-0.06%
2023/08/16	0	15.90	0	0.00	16.10	0	6,485	0.00%
2023/08/14	0.1	16.15	3	16.23	16.10	-3	6,590	-0.04%
2023/08/11	0	0.00	5	16.66	16.60	-5	6,549	-0.08%
2023/08/10	7.1	16.62	52	16.58	16.55	-44.9	6,538	-0.69%
2023/08/09	1	17.10	0	0.00	17.00	1	6,558	0.02%
2023/08/08	1	17.25	0	0.00	17.00	1	6,657	0.02%
2023/08/07	0	17.15	0	0.00	17.20	0	6,687	0.00%
2023/08/04	2	17.38	0	0.00	17.30	2	6,604	0.03%
2023/08/02	0	17.80	1	17.70	17.60	-1	6,725	-0.01%
2023/07/31	2	17.95	0	0.00	17.80	2	6,789	0.03%
2023/07/28	0	0.00	1	18.05	17.90	-1	6,790	-0.01%
2023/07/27	1	18.10	1	17.95	18.00	0	6,788	0.00%
2023/07/25	2	18.15	0	0.00	18.05	2	6,812	0.03%
2023/07/24	1	17.90	1	18.20	18.10	0	6,828	0.00%
2023/07/20	1	18.10	2	18.28	18.15	-1	6,725	-0.01%
2023/07/19	1	18.10	0	0.00	18.05	1	6,766	0.01%
2023/07/18	1	18.60	0	0.00	18.55	1	7,129	0.01%
2023/07/17	1	18.45	6	18.44	18.55	-5	7,515	-0.07%
2023/07/14	2	17.85	1.7	18.05	17.95	0.3	8,323	0.00%
2023/07/13	2	18.18	0	0.00	18.00	2	8,462	0.02%
2023/07/12	1	18.40	1	18.35	18.25	0	8,462	0.00%
2023/07/11	1	18.40	1	18.30	18.25	0	8,552	0.00%
2023/07/10	16.1	18.34	11	18.24	18.25	5.1	9,092	0.06%
2023/07/07	1.1	18.90	1	18.85	18.90	0.1	9,047	0.00%
2023/07/06	1	19.00	8	19.00	19.00	-7	9,020	-0.08%
2023/07/05	0	0.00	1	19.30	19.15	-1	8,991	-0.01%
2023/07/04	1	19.30	1	19.35	19.25	0	8,977	0.00%
2023/07/03	1	19.65	0	0.00	19.45	1	8,963	0.01%
2023/06/30	1	19.55	1	19.55	19.60	0	8,956	0.00%
2023/06/28	0.9	19.40	3	19.40	19.25	-2.1	8,986	-0.02%
2023/06/21	0	0.00	5	19.35	19.40	-5	9,039	-0.06%
2023/06/20	5	19.40	1	19.45	19.30	4	9,105	0.04%
2023/06/16	10	19.25	2	19.48	19.55	8	9,125	0.09%
2023/06/15	2	18.85	10	18.85	18.80	-8	9,265	-0.09%
2023/06/14	1	18.95	0	0.00	19.05	1	9,371	0.01%
2023/06/13	2	19.05	0	0.00	19.10	2	9,407	0.02%
2023/06/12	1	19.35	0	19.45	19.40	1	9,322	0.01%
2023/05/25	0.8	20.25	0	0.00	20.10	0.8	9,229	0.01%
2023/05/18	5	20.05	10	20.06	20.05	-5	9,159	-0.05%
2023/05/15	10	20.25	10.6	20.20	20.20	-0.6	9,009	-0.01%
2023/05/12	9	20.00	9	19.89	20.00	0	8,930	0.00%
2023/05/09	1.2	20.34	1	20.45	20.35	0.2	8,722	0.00%
2023/05/05	0	0.00	1	20.80	20.75	-1	8,627	-0.01%
2023/05/02	3	21.00	0	0.00	20.90	3	8,716	0.03%
2023/04/25	0	0.00	10	20.60	20.55	-10	8,729	-0.11%
2023/04/24	1	20.85	0	0.00	20.85	1	8,652	0.01%
2023/04/21	4	20.90	4	21.13	20.90	0	8,590	0.00%
2023/04/20	16	21.56	16	21.96	21.45	0	8,196	0.00%
2023/04/19	63	22.28	43	22.36	22.35	20	7,784	0.26%
2023/04/18	5	21.61	16	21.57	21.35	-11	6,902	-0.16%
2023/04/17	0	0.00	3	21.25	21.15	-3	6,677	-0.04%
2023/04/14	11	21.48	10	21.32	21.25	1	6,681	0.01%
2023/04/13	38.1	21.59	32	21.59	21.55	6.1	6,602	0.09%
2023/04/12	1	21.10	2	21.15	21.15	-1	6,043	-0.02%
2023/04/07	5	21.05	0	0.00	21.05	5	6,071	0.08%
2023/04/06	8	20.95	2	20.90	20.95	6	6,067	0.10%
2023/03/31	5	21.00	0	0.00	20.95	5	6,075	0.08%
2023/03/30	5	21.19	5	21.05	21.05	0	6,096	0.00%
2023/03/29	1	20.85	1	20.85	20.85	0	6,035	0.00%
2023/03/28	1	20.95	1	20.85	20.90	0	6,130	0.00%
2023/03/27	3	21.22	3	21.37	21.10	0	6,130	0.00%
2023/03/23	0	0.00	0.3	21.05	20.90	-0.3	6,171	0.00%
2023/03/22	8	21.05	7.3	21.15	21.05	0.7	6,162	0.01%
2023/03/21	7	21.23	7	21.27	21.25	0	6,225	0.00%
2023/03/20	5	21.51	10	21.39	21.35	-5	6,484	-0.08%
2023/03/17	13	21.02	11	21.05	21.10	2	7,125	0.03%
2023/03/16	2	20.58	0	0.00	20.35	2	6,928	0.03%
2023/03/15	0	0.00	1	21.00	20.80	-1	6,889	-0.01%
2023/03/14	5	20.91	6	20.69	20.60	-1	6,847	-0.01%
2023/03/13	3	20.65	3	20.22	20.65	0	6,818	0.00%
2023/03/10	1	20.50	0	0.00	20.40	1	6,876	0.01%
2023/03/09	4	20.76	1	20.95	20.80	3	6,817	0.04%
2023/03/08	0	0.00	4	21.14	21.20	-4	6,806	-0.06%
2023/03/07	1	21.15	1	21.10	21.10	0	6,792	0.00%
2023/03/06	1	20.90	0	0.00	21.05	1	6,765	0.01%
2023/03/01	2	20.60	0	0.00	20.60	2	6,762	0.03%
2023/02/24	2	20.75	0	0.00	20.75	2	6,775	0.03%
2023/02/17	0	0.00	1	21.15	21.00	-1	7,000	-0.01%
2023/02/16	3	21.00	1	21.20	20.95	2	7,008	0.03%
2023/02/15	3	20.88	3	20.97	20.80	0	7,056	0.00%
2023/02/14	0.2	20.95	1	21.00	20.85	-0.8	7,045	-0.01%
2023/02/10	1	20.75	0	0.00	20.70	1	7,088	0.01%
2023/02/08	2	20.85	0	0.00	20.85	2	7,167	0.03%
2023/02/02	0	0.00	1	21.15	21.15	-1	7,003	-0.01%
2023/02/01	1	21.20	1	21.25	21.05	0	6,969	0.00%
2023/01/31	3	20.97	4	20.95	21.10	-1	6,889	-0.01%
2023/01/30	1	20.80	1	20.75	20.80	0	6,790	0.00%
2023/01/16	3	20.25	0	0.00	20.25	3	6,882	0.04%
2023/01/13	3	20.30	2	20.30	20.25	1	7,182	0.01%
2023/01/04	1	20.70	2	20.70	20.75	-1	7,721	-0.01%
2023/01/03	0	0.00	1	20.65	20.60	-1	7,688	-0.01%
2022/12/30	1	20.55	1	20.50	20.65	0	7,668	0.00%
2022/12/29	2	20.58	1	20.70	20.40	1	7,669	0.01%
2022/12/28	1	20.60	1	20.55	20.55	0	7,602	0.00%
2022/12/26	0	0.00	4	20.64	20.65	-4	7,555	-0.05%
2022/12/23	0	20.40	0	0.00	20.40	0	7,543	0.00%
2022/12/22	1	20.55	1	20.40	20.55	0	7,548	0.00%
2022/12/21	5	20.34	5	20.35	20.30	0	7,578	0.00%
2022/12/20	4.4	20.47	2	20.78	20.30	2.4	7,580	0.03%
2022/12/19	1	20.65	1	20.65	20.65	0	7,547	0.00%
2022/12/16	4	20.81	4	20.94	20.75	0	7,550	0.00%
2022/12/15	2	21.10	3	21.12	21.10	-1	7,388	-0.01%
2022/12/13	2	21.13	2	21.10	21.00	0	7,418	0.00%
2022/12/12	3	21.67	2	22.13	21.40	1	7,373	0.01%
2022/12/09	62	22.50	26	22.62	22.10	36	7,161	0.50%
2022/12/08	3	21.02	3	21.02	21.00	0	6,265	0.00%
2022/12/07	8	20.60	8	20.84	20.60	0	6,208	0.00%
2022/12/06	0	0.00	10	21.30	20.85	-10	6,176	-0.16%
2022/12/05	2	21.55	0	0.00	21.35	2	6,212	0.03%
2022/12/02	4	21.68	5	21.59	21.50	-1	6,210	-0.02%
2022/12/01	8	21.40	1	21.35	21.40	7	6,124	0.11%
2022/11/30	1	21.30	2	21.30	21.30	-1	6,189	-0.02%
2022/11/29	0	0.00	1	20.95	21.10	-1	6,231	-0.02%
2022/11/28	0.1	20.65	0	0.00	20.75	0.1	6,348	0.00%
2022/11/24	0	0.00	4	21.00	21.00	-4	6,642	-0.06%
2022/11/23	1	21.15	10	21.10	21.05	-9	7,527	-0.12%
2022/11/15	0	0.00	5	21.87	21.95	-5	7,967	-0.06%
2022/11/14	0	0.00	1	21.50	21.50	-1	7,942	-0.01%
2022/11/09	1	21.10	0	0.00	21.10	1	8,239	0.01%
2022/11/08	5	21.28	0	0.00	21.15	5	8,384	0.06%
2022/10/04	5	21.45	0	0.00	21.45	5	8,716	0.06%
2022/10/03	1	21.40	0	0.00	21.25	1	8,958	0.01%
2022/09/26	0	0.00	5	21.60	21.35	-5	9,556	-0.05%
2022/09/22	5	22.65	0	0.00	22.65	5	9,675	0.05%
2022/09/20	3	22.85	0.1	22.90	22.75	2.9	9,734	0.03%
2022/09/19	0	0.00	1	22.65	22.65	-1	9,927	-0.01%
2022/09/12	5	22.84	0	0.00	22.85	5	10,040	0.05%
2022/09/08	0	0.00	1	22.45	22.35	-1	9,987	-0.01%
2022/09/07	1	21.75	0	0.00	21.65	1	9,936	0.01%
2022/09/06	1	21.80	10	22.20	21.80	-9	9,929	-0.09%
2022/09/05	0	0.00	15	22.72	22.55	-15	9,851	-0.15%
2022/09/02	0	0.00	20	23.14	23.00	-20	9,766	-0.20%
2022/08/31	2	23.08	0	0.00	23.05	2	9,400	0.02%
2022/08/30	56	23.67	8.7	23.33	23.20	47.3	9,233	0.51%
2022/08/29	0	22.80	1	22.95	22.80	-1	8,396	-0.01%
2022/08/26	0	0.00	3	22.62	22.90	-3	8,144	-0.04%
2022/08/25	1	22.50	0	22.45	22.60	1	8,004	0.01%
2022/08/24	2	22.25	0	0.00	22.10	2	7,927	0.03%
2022/08/23	3	22.33	0	0.00	22.35	3	7,909	0.04%
2022/08/19	0.3	22.55	0	0.00	22.50	0.3	7,674	0.00%
2022/08/18	0.3	22.25	0	0.00	22.50	0.3	7,580	0.00%
2022/08/16	3	22.75	5	22.84	22.25	-2	7,429	-0.03%
2022/08/15	2	22.40	2	22.38	22.60	0	7,156	0.00%
2022/08/12	2	22.15	0	0.00	22.15	2	7,003	0.03%
2022/08/11	2	22.00	4	22.09	22.00	-2	6,928	-0.03%
2022/08/10	2	22.25	6	21.99	21.80	-4	6,882	-0.06%
2022/08/09	5	22.11	10	22.13	21.65	-5	6,884	-0.07%
2022/08/08	0	0.00	1	21.00	21.85	-1	6,599	-0.02%
2022/08/05	1	21.15	0	0.00	21.20	1	6,483	0.02%
2022/08/01	2	21.83	1	22.00	21.65	1	6,688	0.01%
2022/07/29	1	21.40	4	21.28	22.00	-3	6,639	-0.05%
2022/07/28	1	20.90	0	0.00	20.90	1	6,503	0.02%
2022/07/25	0	0.00	1	21.00	20.85	-1	6,520	-0.02%
2022/07/21	1	20.85	0	0.00	20.90	1	6,639	0.02%
2022/07/20	0	0.00	16	20.81	20.80	-16	6,688	-0.24%
2022/07/19	2	20.80	4	20.68	20.55	-2	6,781	-0.03%
2022/07/15	4	20.38	2	20.45	20.40	2	7,732	0.03%
2022/07/13	0	0.00	11	20.77	20.50	-11	7,989	-0.14%
2022/07/12	1	20.65	15	20.50	20.45	-14	8,358	-0.17%
2022/07/11	19	21.33	1	21.50	21.80	18	8,455	0.21%
2022/07/08	5	22.65	42	22.67	22.70	-37	8,407	-0.44%
2022/07/07	82	22.40	67	22.46	22.50	15	8,401	0.18%
2022/07/06	1	22.60	0	0.00	22.10	1	8,572	0.01%
2022/07/05	3	22.90	5	22.62	23.00	-2	8,882	-0.02%
2022/07/04	0	0.00	15	22.62	22.10	-15	8,797	-0.17%
2022/07/01	16	22.49	5	22.70	21.70	11	8,866	0.12%
2022/06/30	2	22.55	0	0.00	22.60	2	9,036	0.02%
2022/06/29	6	22.83	4	22.85	22.75	2	8,969	0.02%
2022/06/28	2	22.80	21	22.80	22.75	-19	9,073	-0.21%
2022/06/27	12	22.78	0	0.00	22.95	12	9,092	0.13%
2022/06/24	21	22.77	1	23.00	23.00	20	8,849	0.23%
2022/06/23	0	0.00	6	21.55	21.90	-6	8,608	-0.07%
2022/06/15	6	20.35	0	0.00	20.70	6	8,849	0.07%
2022/06/09	1	21.35	0	0.00	21.45	1	9,532	0.01%
2022/06/02	10	21.30	0	0.00	21.15	10	10,781	0.09%
2022/05/27	0	0.00	2	20.90	20.95	-2	11,273	-0.02%
2022/05/20	15	21.25	0	0.00	21.05	15	11,481	0.13%
2022/05/12	0	0.00	26	20.25	19.85	-26	11,241	-0.23%
2022/05/11	2	20.55	4	20.64	20.60	-2	11,184	-0.02%
2022/05/10	0.1	19.50	0	0.00	19.70	0.1	11,069	0.00%
2022/05/09	2	20.00	30	20.20	19.80	-28	11,017	-0.25%
2022/05/06	3	20.80	0	0.00	20.80	3	10,871	0.03%
2022/05/04	18	21.19	45	21.20	21.10	-27	10,844	-0.25%
2022/05/03	0	0.00	30	21.37	21.15	-30	10,851	-0.28%
2022/04/29	0	0.00	3	21.50	21.50	-3	10,857	-0.03%
2022/04/27	0	0.00	3	21.70	21.60	-3	10,817	-0.03%
2022/04/26	10	22.85	2	22.75	22.60	8	10,688	0.07%
2022/04/25	2	22.35	0	0.00	22.50	2	10,615	0.02%
2022/04/22	11	22.58	0	0.00	23.25	11	10,400	0.11%
2022/04/21	1.1	23.61	1	23.50	23.25	0.1	9,605	0.00%
2022/04/20	28.1	23.89	0	0.00	23.80	28.1	9,366	0.30%
2022/04/19	0	0.00	1	24.10	23.95	-1	9,296	-0.01%
2022/04/18	1	24.20	26	24.25	24.35	-25	9,271	-0.27%
2022/04/15	40	23.85	0	0.00	23.70	40	8,894	0.45%
2022/04/13	0.1	23.25	13.7	23.26	23.25	-13.6	8,661	-0.16%
2022/04/12	1	23.20	7	23.52	23.40	-6	8,609	-0.07%
2022/04/11	0	0.00	14	24.07	23.90	-14	8,374	-0.17%
2022/04/08	14	23.48	13	23.59	23.60	1	7,929	0.01%
2022/04/07	0	0.00	16	22.98	22.70	-16	7,743	-0.21%
2022/04/06	4	23.45	33	23.29	23.70	-29	7,665	-0.38%
2022/04/01	1	23.05	0	0.00	22.95	1	7,409	0.01%
2022/03/31	0.1	23.00	7	23.15	23.00	-6.9	7,381	-0.09%
2022/03/29	27	22.44	0	0.00	22.70	27	7,100	0.38%
2022/03/25	2	22.50	20	22.43	22.30	-18	7,128	-0.25%
2022/03/23	0.2	22.85	0	0.00	22.70	0.2	7,174	0.00%
2022/03/22	5	23.20	20	23.29	23.00	-15	7,179	-0.21%
2022/03/21	33	23.07	1	22.90	22.75	32	7,095	0.45%
2022/03/18	6	22.73	0	0.00	22.50	6	7,013	0.09%
2022/03/16	0	0.00	5	22.50	22.75	-5	7,231	-0.07%
2022/03/15	0.2	22.25	0	0.00	21.60	0.2	7,164	0.00%
2022/03/14	3	22.50	0	0.00	22.45	3	7,123	0.04%
2022/03/10	20	22.89	35	22.81	22.95	-15	6,979	-0.21%
2022/03/09	41	23.46	1	23.35	23.65	40	6,733	0.59%
2022/03/07	25	20.92	10	20.95	21.00	15	6,009	0.25%
2022/03/03	6	22.01	6	21.87	22.00	0	6,020	0.00%
2022/03/02	5	21.15	2	21.65	21.65	3	5,979	0.05%
2022/02/21	0	0.00	7.4	20.30	20.35	-7.4	6,341	-0.12%
2022/02/16	11	20.35	0	0.00	20.35	11	6,712	0.16%
2022/02/09	0.1	20.80	0	0.00	20.80	0.1	7,773	0.00%
2022/02/08	0	0.00	1	20.60	20.60	-1	8,048	-0.01%
2022/01/21	0	20.50	1	20.55	20.30	-1	11,035	-0.01%
2022/01/13	0	0.00	3.9	21.09	21.00	-3.9	12,147	-0.03%
2022/01/12	1	21.40	1	21.50	21.05	0	12,480	0.00%
2022/01/11	1	21.80	6	21.86	21.60	-5	13,037	-0.04%
2022/01/06	0	0.00	50	21.05	21.05	-50	13,259	-0.38%
2022/01/05	0	0.00	1	21.80	21.70	-1	13,545	-0.01%
2021/12/28	1	22.00	0	0.00	21.75	1	13,998	0.01%
2021/12/27	0	0.00	1	21.70	21.75	-1	14,098	-0.01%
2021/12/24	0	0.00	1	21.95	21.70	-1	14,303	-0.01%
2021/12/22	0.2	21.80	0	0.00	21.70	0.2	14,361	0.00%
2021/12/21	0	0.00	1	21.60	21.60	-1	14,393	-0.01%
2021/12/20	2	21.90	12	21.85	21.80	-10	14,384	-0.07%
2021/12/17	1	21.00	1.2	21.57	21.00	-0.2	14,398	0.00%
2021/12/16	0	0.00	1	21.90	21.60	-1	14,465	-0.01%
2021/12/15	1	21.55	0.3	21.55	21.40	0.7	14,447	0.00%
2021/12/14	0	0.00	1	22.05	21.50	-1	14,583	-0.01%
2021/12/13	2.8	22.79	67	22.56	22.20	-64.2	14,465	-0.44%
2021/12/10	67	22.77	6	22.49	22.60	61	14,295	0.43%
2021/12/09	22	21.96	12	22.02	22.00	10	14,042	0.07%
2021/12/08	0.4	21.35	10.1	21.93	21.80	-9.6	14,320	-0.07%
2021/12/07	1	21.20	0	0.00	21.25	1	14,167	0.01%
2021/12/06	2	21.55	0	0.00	21.30	2	14,153	0.01%
2021/12/03	2	21.63	3	21.80	21.20	-1	14,116	-0.01%
2021/12/02	0	0.00	112	20.66	20.45	-112	14,088	-0.79%	大賣/鉅額交易
2021/12/01	1	20.90	1	21.10	20.90	0	14,099	0.00%
2021/11/30	2	21.05	11	21.17	21.20	-9	14,207	-0.06%
2021/11/29	1.1	20.41	0	0.00	20.45	1.1	14,247	0.01%
2021/11/26	2	21.28	100	21.40	20.95	-98	14,258	-0.69%
2021/11/25	6	21.86	0	0.00	21.65	6	14,227	0.04%
2021/11/23	4	21.78	3	22.15	21.70	1	14,742	0.01%
2021/11/22	0	0.00	1	21.60	21.75	-1	14,735	-0.01%
2021/11/19	10	21.60	0	0.00	21.35	10	14,765	0.07%
2021/11/18	6.1	21.80	18	21.70	21.75	-12	14,732	-0.08%
2021/11/17	1	22.65	1	23.00	22.50	0	14,670	0.00%
2021/11/15	0.8	22.60	17	22.64	22.55	-16.2	14,983	-0.11%
2021/11/12	2	22.18	6	22.24	22.25	-4	14,932	-0.03%
2021/11/11	73	23.40	18	23.85	23.15	55	14,847	0.37%
2021/11/10	7	23.75	0	0.00	23.70	7	14,722	0.05%
2021/11/09	28	23.81	44	24.10	24.10	-16	14,669	-0.11%
2021/11/08	5	23.88	98	23.76	23.65	-93	14,719	-0.63%
2021/11/05	23	23.64	136	23.71	23.65	-113	14,806	-0.76%	大賣/鉅額交易
2021/11/04	177	24.03	125.5	23.90	24.10	51.5	14,682	0.35%	大買/大賣/
2021/11/03	14.1	25.14	6	24.67	24.50	8.1	14,380	0.06%
2021/11/02	38.1	25.70	245.5	25.25	25.30	-207.4	14,362	-1.44%	大賣/鉅額交易
2021/11/01	67	26.09	431	25.45	26.25	-364	14,124	-2.58%	大賣/鉅額交易
2021/10/29	0	0.00	202	23.55	23.90	-202	13,178	-1.53%	大賣/鉅額交易
2021/10/28	2	23.55	3.1	23.56	23.95	-1.1	13,133	-0.01%
2021/10/27	0	0.00	4.2	22.59	22.75	-4.2	13,040	-0.03%
2021/10/26	2	22.25	0	0.00	22.70	2	13,367	0.01%
2021/10/25	0	0.00	2	22.70	22.65	-2	13,637	-0.01%
2021/10/22	3.1	22.38	1	23.00	22.70	2.1	14,821	0.01%
2021/10/21	0	22.95	4	23.29	22.75	-4	14,998	-0.03%
2021/10/20	2	24.08	31	24.50	24.00	-29	14,928	-0.19%
2021/10/19	260	24.14	72	23.95	24.50	188	14,727	1.28%	大買/鉅額交易
2021/10/18	61	22.86	1	22.95	22.90	60	14,316	0.42%
2021/10/14	8	21.98	1.7	22.19	22.25	6.3	14,279	0.04%
2021/10/13	1	22.20	2	22.15	22.45	-1	14,214	-0.01%
2021/10/12	5	21.31	1	21.25	21.70	4	14,119	0.03%
2021/10/06	0.2	19.95	0	0.00	20.00	0.2	14,097	0.00%
2021/10/05	0	0.00	1	19.65	19.80	-1	14,260	-0.01%
2021/10/04	1	20.30	0	0.00	19.80	1	14,762	0.01%
2021/10/01	3	21.25	1	21.30	20.70	2	14,867	0.01%
2021/09/30	0	0.00	2	20.50	20.50	-2	14,827	-0.01%
2021/09/29	1	20.25	1	20.45	20.25	0	15,146	0.00%
2021/09/28	1	20.40	1.3	20.23	20.65	-0.3	15,311	0.00%
2021/09/27	1.3	20.09	1	20.25	20.05	0.3	15,834	0.00%
2021/09/24	1	20.00	4	20.01	20.20	-3	15,996	-0.02%
2021/09/23	2	20.58	0	0.00	20.20	2	16,091	0.01%
2021/09/16	3	21.00	0	0.00	21.10	3	17,113	0.02%
2021/09/15	0	0.00	1	21.10	20.95	-1	17,530	-0.01%
2021/09/13	1	21.25	11	21.51	21.10	-10	18,404	-0.05%
2021/09/10	0	0.00	0.1	20.95	20.95	-0.1	18,054	0.00%
2021/09/08	1	21.00	2	21.05	20.80	-1	18,635	-0.01%
2021/09/07	1	21.50	3	21.35	20.95	-2	18,817	-0.01%
2021/09/06	0.1	21.75	0	0.00	21.30	0.1	18,900	0.00%
2021/09/03	3	21.77	5	21.80	22.00	-2	19,051	-0.01%
2021/09/02	6	21.45	1	21.80	21.50	5	19,175	0.03%
2021/09/01	1	21.65	1	21.70	21.70	0	19,483	0.00%
2021/08/30	2	21.33	2.3	21.34	21.15	-0.3	19,886	0.00%
2021/08/27	10	20.85	1	20.50	20.60	9	19,951	0.05%
2021/08/25	0	0.00	12	20.20	20.10	-12	20,469	-0.06%
2021/08/20	0	0.00	1.6	20.06	20.00	-1.6	21,859	-0.01%
2021/08/18	0.1	19.45	0	0.00	19.45	0.1	22,648	0.00%
2021/08/17	2	19.25	8.5	19.78	19.45	-6.5	23,665	-0.03%
2021/08/16	1.1	18.99	0	0.00	18.80	1.1	24,013	0.00%
2021/08/12	23	18.92	3	18.90	19.15	20	25,406	0.08%
2021/08/11	0.1	18.95	0	0.00	18.95	0.1	25,631	0.00%
2021/08/10	5.2	20.73	9.8	20.23	20.10	-4.6	26,145	-0.02%
2021/08/09	9.1	21.45	1.1	22.22	20.65	7.9	27,431	0.03%
2021/07/28	10	12.10	12.6	12.14	12.10	-2.6	27,456	-0.01%
2021/07/27	3	12.50	59	12.68	12.40	-56	28,151	-0.20%
2021/07/26	23	12.64	5	12.66	12.60	18	28,317	0.06%
2021/07/23	11	12.45	1	12.45	12.40	10	28,410	0.04%
2021/07/22	15	12.43	0.1	12.45	12.45	14.9	28,583	0.05%
2021/07/21	13	12.70	0	0.00	12.55	13	28,801	0.05%
2021/07/20	6	12.90	10	13.20	13.00	-4	28,874	-0.01%
2021/07/19	7.5	13.04	48.1	13.26	13.35	-40.6	28,958	-0.14%
2021/07/16	37	12.76	4	12.91	12.60	33	28,507	0.12%
2021/07/15	3	12.65	1	12.70	12.65	2	28,607	0.01%
2021/07/14	1	12.65	0	0.00	12.45	1	28,957	0.00%
2021/07/13	5	12.51	0	0.00	12.40	5	29,463	0.02%
2021/07/09	6	12.85	0.5	12.90	12.75	5.5	30,041	0.02%
2021/07/07	2	12.75	3	12.85	12.75	-1	33,726	0.00%
2021/07/06	0	0.00	1	12.95	12.90	-1	34,134	0.00%
2021/07/05	3	13.17	4	13.09	13.05	-1	35,163	0.00%
2021/07/01	2	12.98	3	13.05	12.95	-1	38,048	0.00%
2021/06/30	5	13.29	1	13.40	13.10	4	38,615	0.01%
2021/06/29	0	0.00	1	13.00	12.95	-1	38,627	0.00%
2021/06/28	1	13.10	1	13.00	13.00	0	39,619	0.00%
2021/06/25	1	13.40	0	0.00	13.15	1	41,277	0.00%
2021/06/24	2	13.30	1	13.40	13.35	1	46,633	0.00%
2021/06/23	7	13.59	19	13.29	13.25	-12	48,348	-0.02%
2021/06/22	10	13.00	0	0.00	12.85	10	49,317	0.02%
2021/06/21	10	12.95	0	0.00	12.90	10	50,384	0.02%
2021/06/18	10	13.40	0	0.00	13.20	10	52,619	0.02%
2021/06/16	24	13.77	11	13.97	13.40	13	57,902	0.02%
2021/06/15	10	13.50	0	0.00	13.30	10	61,608	0.02%
2021/06/10	0	0.00	31	13.50	13.65	-31	63,293	-0.05%
2021/06/09	3	13.07	0	0.00	12.95	3	64,252	0.00%
2021/06/08	5	13.30	10	13.35	13.15	-5	65,219	-0.01%
2021/06/03	15	13.35	4	13.40	13.30	11	65,757	0.02%
2021/06/02	3	13.60	1	13.45	13.45	2	65,797	0.00%
2021/05/31	0	0.00	2	13.50	13.40	-2	66,043	0.00%
2021/05/28	0	0.00	1	13.80	13.60	-1	65,988	0.00%
2021/05/27	0	0.00	7	13.48	13.65	-7	65,984	-0.01%
2021/05/26	0	0.00	16	13.64	13.40	-16	66,030	-0.02%
2021/05/25	51	13.64	64	13.52	13.30	-13	65,939	-0.02%
2021/05/24	1	13.00	1	13.30	13.20	0	66,362	0.00%
2021/05/21	1	12.65	0	0.00	12.80	1	66,382	0.00%
2021/05/20	5	12.97	0	0.00	12.55	5	66,641	0.01%
2021/05/19	1	12.90	11	13.32	13.40	-10	66,342	-0.02%
2021/05/18	1	12.60	0	0.00	12.70	1	65,850	0.00%
2021/05/17	28	12.19	3	11.97	11.75	25	65,680	0.04%
2021/05/14	3	13.08	13	12.92	13.00	-10	65,123	-0.02%
2021/05/13	4	12.11	0	0.00	12.10	4	64,231	0.01%
2021/05/12	11	12.94	12	12.35	12.40	-1	64,160	0.00%
2021/05/11	28	13.78	3	13.88	13.50	25	63,454	0.04%
2021/05/10	1	14.15	20	14.40	14.40	-19	63,375	-0.03%
2021/05/07	17	14.40	26	14.41	14.30	-9	63,217	-0.01%
2021/05/06	16	14.01	26	14.29	14.55	-10	62,680	-0.02%
2021/05/05	3	13.10	37	13.21	13.25	-34	61,359	-0.06%
2021/05/04	26	13.44	7	13.16	13.15	19	61,278	0.03%
2021/05/03	16	14.42	82	14.27	14.00	-66	60,540	-0.11%
2021/04/29	4	14.34	10	14.30	14.25	-6	60,757	-0.01%
2021/04/28	2	14.85	2	14.70	14.50	0	60,830	0.00%
2021/04/27	2	14.78	2	14.88	14.75	0	61,046	0.00%
2021/04/26	25	14.93	3	15.05	14.85	22	60,973	0.04%
2021/04/23	4	14.64	9	14.63	14.90	-5	60,792	-0.01%
2021/04/22	9	14.74	0	0.00	14.40	9	60,614	0.01%
2021/04/21	4	14.94	2	14.90	14.90	2	60,059	0.00%
2021/04/20	25	15.00	25.8	15.15	14.95	-0.8	59,827	0.00%
2021/04/19	12	15.06	5	14.95	14.95	7	59,494	0.01%
2021/04/16	17	15.14	7	15.19	15.10	10	59,039	0.02%
2021/04/15	5	15.13	2	15.15	15.05	3	58,982	0.01%
2021/04/14	15	15.15	19	15.49	15.00	-4	59,619	-0.01%
2021/04/13	101	16.08	64	16.34	15.65	37	58,650	0.06%	大買/
2021/04/12	15.1	15.66	23	15.64	15.65	-7.9	56,342	-0.01%
2021/04/09	10	15.54	32.5	15.62	15.55	-22.5	55,864	-0.04%
2021/04/08	131	15.86	110	15.52	15.80	21	54,943	0.04%	大買/大賣/
2021/04/07	24	15.03	33	15.03	15.05	-9	53,203	-0.02%
2021/04/06	5	14.66	40	14.63	14.60	-35	52,725	-0.07%
2021/04/01	41	14.89	12	15.03	14.85	29	52,211	0.06%
2021/03/31	8.4	14.98	19	15.03	15.00	-10.6	51,958	-0.02%
2021/03/30	81.6	15.00	9	14.71	14.65	72.6	51,394	0.14%
2021/03/29	193.3	14.53	216	14.47	15.00	-22.7	50,677	-0.04%	大買/大賣/
2021/03/26	18.1	14.96	38.3	15.03	14.95	-20.2	45,300	-0.04%
2021/03/25	16	17.02	21	17.38	16.60	-5	43,643	-0.01%
2021/03/24	18	17.36	0	0.00	17.40	18	42,336	0.04%
2021/03/23	32	17.78	30.3	17.75	17.40	1.7	41,295	0.00%
2021/03/22	42	18.28	69	18.00	18.20	-27	39,032	-0.07%
2021/03/19	30	16.78	29	16.95	17.20	1	36,232	0.00%
2021/03/18	72	16.63	110	16.73	16.75	-38	33,893	-0.11%	大賣/
2021/03/17	4	15.54	34	15.46	15.60	-30	29,773	-0.10%
2021/03/16	16	15.06	45	15.10	15.10	-29	28,731	-0.10%
2021/03/15	24	15.20	27	15.15	15.10	-3	28,737	-0.01%
2021/03/12	1	14.70	1	14.55	14.50	0	27,446	0.00%
2021/03/11	1	14.40	21	14.20	14.30	-20	26,865	-0.07%
2021/03/10	7	14.24	6	14.36	14.20	1	26,788	0.00%
2021/03/09	3	13.70	0	0.00	13.70	3	26,523	0.01%
2021/03/08	2	14.10	2	14.00	13.70	0	26,742	0.00%
2021/03/05	13	14.02	0	0.00	13.80	13	26,823	0.05%
2021/03/04	2	14.28	2	14.20	14.20	0	26,777	0.00%
2021/03/03	0	0.00	4	14.25	14.20	-4	26,723	-0.01%
2021/03/02	2	14.20	1	14.40	14.05	1	26,836	0.00%
2021/02/26	0	0.00	2	14.08	14.15	-2	27,164	-0.01%
2021/02/25	3	14.08	0	0.00	14.05	3	27,541	0.01%
2021/02/24	25	14.35	18	14.25	14.05	7	27,517	0.03%
2021/02/23	3	13.85	1	13.95	13.95	2	26,909	0.01%
2021/02/22	1	13.65	0	0.00	13.95	1	27,099	0.00%
2021/02/19	0	0.00	2	13.33	13.35	-2	26,952	-0.01%
2021/02/18	1	13.10	10	13.10	13.10	-9	27,448	-0.03%
2021/02/17	1	12.50	1	12.90	13.00	0	27,595	0.00%
2021/02/05	22	12.50	2	12.35	12.30	20	27,592	0.07%
2021/02/04	1	12.10	1	12.35	12.30	0	28,656	0.00%
2021/02/03	3	12.47	3	12.57	12.30	0	29,210	0.00%
2021/02/02	2	11.85	0	0.00	12.05	2	29,161	0.01%
2021/01/29	0	0.00	20	11.80	11.80	-20	30,036	-0.07%
2021/01/28	0	0.00	2	12.20	12.15	-2	31,355	-0.01%
2021/01/27	0	0.00	14	12.56	12.55	-14	31,782	-0.04%
2021/01/26	30	12.75	0	0.00	12.60	30	32,323	0.09%
2021/01/25	0	0.00	9	12.90	13.00	-9	32,974	-0.03%
2021/01/22	28	12.89	26	12.97	12.85	2	34,069	0.01%
2021/01/21	6	12.63	0	0.00	12.20	6	34,596	0.02%
2021/01/20	6	12.94	0	0.00	12.55	6	35,871	0.02%
2021/01/19	3	13.55	10	13.10	13.35	-7	36,549	-0.02%
2021/01/18	5	13.20	8	13.15	13.10	-3	37,259	-0.01%
2021/01/15	10	13.65	13	13.39	13.50	-3	37,999	-0.01%
2021/01/14	0	0.00	4	13.55	13.70	-4	39,228	-0.01%
2021/01/13	0	0.00	1	13.65	13.65	-1	40,424	0.00%
2021/01/12	4	13.75	68	13.75	13.80	-64	42,439	-0.15%
2021/01/08	4	13.98	1	13.95	13.90	3	47,679	0.01%
2021/01/07	32	14.55	26	14.75	14.20	6	52,192	0.01%
2021/01/06	2	13.95	0	0.00	13.75	2	52,765	0.00%
2021/01/05	0	0.00	1	14.40	14.25	-1	54,081	0.00%
2020/12/31	0	0.00	2	14.53	14.25	-2	56,918	0.00%
2020/12/30	3	14.42	1	14.40	14.50	2	57,137	0.00%
2020/12/29	11	13.95	12.8	14.20	14.20	-1.8	57,549	0.00%
2020/12/28	1	13.95	2	13.95	13.90	-1	57,198	0.00%
2020/12/25	2	14.23	0	0.00	14.05	2	57,511	0.00%
2020/12/24	21	14.32	103	14.28	14.30	-82	57,482	-0.14%	大賣/
2020/12/23	106	14.12	22	13.66	14.25	84	57,179	0.15%	大買/
2020/12/21	1	13.80	0	0.00	13.75	1	58,846	0.00%
2020/12/18	3	13.95	10	13.90	13.90	-7	60,344	-0.01%
2020/12/17	15	13.95	2	13.95	13.95	13	60,371	0.02%
2020/12/15	8	14.35	0	0.00	14.00	8	60,529	0.01%
2020/12/14	0	0.00	12.1	14.30	14.20	-12.1	60,559	-0.02%
2020/12/11	11	14.20	0	0.00	14.20	11	60,646	0.02%
2020/12/10	14	15.01	12	14.65	14.65	2	60,489	0.00%
2020/12/09	20	15.08	3	15.20	15.05	17	60,467	0.03%
2020/12/08	0	0.00	10	14.70	14.60	-10	60,282	-0.02%
2020/12/07	2	14.30	0	0.00	14.60	2	60,792	0.00%
2020/12/04	10	14.52	1	14.55	14.45	9	61,275	0.01%
2020/12/03	0	0.00	1	14.80	14.65	-1	61,855	0.00%
2020/12/02	24	14.77	5	14.75	14.60	19	62,700	0.03%
2020/11/30	52	14.95	57	14.88	14.85	-5	66,002	-0.01%
2020/11/27	4	14.81	30	14.80	14.75	-26	67,536	-0.04%
2020/11/26	32	15.14	7	15.03	14.80	25	68,433	0.04%
2020/11/25	22	15.24	37	15.25	15.10	-15	69,254	-0.02%
2020/11/24	71	15.02	4	15.08	15.00	67	69,273	0.10%
2020/11/23	0	0.00	20	14.60	14.60	-20	69,154	-0.03%
2020/11/20	50	14.85	0	0.00	14.60	50	69,685	0.07%
2020/11/19	13	14.73	8	14.61	14.55	5	70,438	0.01%
2020/11/18	5	14.44	58	14.35	14.35	-53	70,347	-0.08%
2020/11/17	21	14.71	3	14.70	14.60	18	70,759	0.03%
2020/11/16	0	0.00	15	14.03	13.95	-15	71,329	-0.02%
2020/11/13	35	14.17	0	0.00	14.20	35	72,394	0.05%
2020/11/12	12.6	14.13	36	14.37	14.35	-23.5	73,439	-0.03%
2020/11/11	15	14.77	5	14.64	14.55	10	74,632	0.01%
2020/11/10	2	15.18	3	15.12	15.00	-1	75,786	0.00%
2020/11/09	3	15.55	66	15.73	15.35	-63	76,049	-0.08%
2020/11/06	72	15.60	259.4	15.77	15.30	-187.4	76,588	-0.24%	大賣/鉅額交易
2020/11/05	291	15.57	45	15.62	15.95	246	77,302	0.32%	大買/鉅額交易
2020/11/04	21	15.17	3	14.87	14.90	18	77,017	0.02%
2020/11/03	4	15.08	2	15.03	15.00	2	76,911	0.00%
2020/11/02	20	14.87	9	14.98	14.90	11	76,464	0.01%
2020/10/30	21	15.54	24	15.55	15.15	-3	75,804	0.00%
2020/10/29	23	15.91	0	0.00	15.85	23	74,732	0.03%
2020/10/28	34	16.59	23	16.46	16.30	11	73,799	0.01%
2020/10/27	22	16.33	39	15.89	16.15	-17	72,319	-0.02%
2020/10/26	28	16.20	16	15.83	15.95	12	71,786	0.02%
2020/10/23	54	15.99	24	15.89	15.95	30	71,077	0.04%
2020/10/22	22	15.69	54	15.86	15.55	-32	70,517	-0.05%
2020/10/21	73	16.58	276	16.38	16.25	-203	69,331	-0.29%	大賣/鉅額交易
2020/10/20	206	16.25	60.9	16.03	16.45	145.2	68,175	0.21%	大買/鉅額交易
2020/10/19	157	16.09	460.9	15.45	16.40	-303.9	66,188	-0.46%	大買/大賣/鉅額交易
2020/10/16	272	14.92	310	15.33	15.05	-38	63,540	-0.06%	大買/大賣/
2020/10/15	461	15.36	245	15.20	15.85	216	61,155	0.35%	大買/大賣/鉅額交易
2020/10/14	193	14.17	61	13.53	14.50	132	56,636	0.23%	大買/鉅額交易
2020/10/13	66	12.92	121	12.80	13.20	-55	56,064	-0.10%	大賣/
2020/10/12	137	12.97	224	12.35	13.10	-87	55,067	-0.16%	大買/大賣/
2020/10/08	107	12.14	20	11.95	12.00	87	53,557	0.16%	大買/
2020/10/07	102	12.19	200	11.92	11.95	-98	54,234	-0.18%	大買/大賣/
2020/10/06	177	12.02	17	11.96	12.00	160	54,714	0.29%	大買/鉅額交易
2020/09/30	2	11.63	3	11.73	11.55	-1	57,299	0.00%
2020/09/29	3	11.23	0	0.00	11.20	3	57,565	0.01%
2020/09/28	2	11.53	0	0.00	11.50	2	57,670	0.00%
2020/09/25	17	11.61	1	12.30	11.65	16	57,635	0.03%
2020/09/24	57	12.13	100	12.41	12.25	-43	56,922	-0.08%
2020/09/23	10	11.85	64	12.08	12.40	-54	55,894	-0.10%
2020/09/22	0	0.00	5	11.20	11.30	-5	54,508	-0.01%
2020/09/21	4	11.15	40	11.30	11.15	-36	54,392	-0.07%
2020/09/18	0	0.00	1	11.45	11.35	-1	54,222	0.00%
2020/09/16	6	11.20	10	11.10	11.25	-4	53,746	-0.01%
2020/09/15	15	11.47	15	11.36	11.25	0	53,477	0.00%
2020/09/14	41	11.14	36	11.23	11.15	5	53,372	0.01%
2020/09/11	8	11.54	4	11.58	11.45	4	52,856	0.01%
2020/09/10	13	11.92	2	11.80	11.80	11	52,236	0.02%
2020/09/09	0	0.00	9	11.89	11.85	-9	51,490	-0.02%
2020/09/08	28	11.39	25	11.26	11.30	3	50,570	0.01%
2020/09/07	79	11.98	24	12.22	11.80	55	49,709	0.11%
2020/09/04	109	12.22	4	12.38	12.25	105	48,590	0.22%	大買/鉅額交易
2020/09/03	42	12.71	16	12.76	12.60	26	46,756	0.06%
2020/09/02	9	11.81	74	11.99	12.15	-65	44,772	-0.15%
2020/09/01	2	11.55	32	11.52	11.35	-30	42,944	-0.07%
2020/08/31	61	11.53	118	11.66	11.55	-57	41,831	-0.14%	大賣/
2020/08/28	86	11.22	56	11.25	11.05	30	40,636	0.07%
2020/08/27	75	11.13	42	10.92	10.80	33	40,058	0.08%
2020/08/26	18	11.03	43	10.92	11.00	-25	39,773	-0.06%
2020/08/25	80	11.26	144	11.05	11.20	-64	38,973	-0.16%	大賣/
2020/08/24	18	10.54	2	10.55	10.45	16	37,894	0.04%
2020/08/21	8	10.77	11	10.65	10.75	-3	37,440	-0.01%
2020/08/20	26	10.51	31	10.59	10.90	-5	36,676	-0.01%
2020/08/19	110	10.72	11	11.14	10.60	99	35,257	0.28%	大買/
2020/08/18	78	11.17	38	11.22	11.50	40	33,791	0.12%
2020/08/17	61	11.46	50	11.11	11.55	11	32,466	0.03%
2020/08/14	32	10.77	89	10.83	10.95	-57	30,181	-0.19%
2020/08/13	3	9.96	17	10.04	9.96	-14	28,324	-0.05%
2020/08/12	3	9.70	24	9.90	10.20	-21	27,604	-0.08%
2020/08/11	83	10.00	18	9.96	9.51	65	26,490	0.25%
2020/08/10	2	9.83	57	9.98	10.10	-55	24,920	-0.22%
2020/08/07	0	0.00	1	9.05	9.20	-1	23,826	0.00%
2020/08/06	2	9.07	0	0.00	9.00	2	23,627	0.01%
2020/08/05	6	9.08	0	0.00	9.12	6	23,550	0.03%
2020/08/04	10	9.15	0	0.00	9.15	10	23,772	0.04%
2020/08/03	1	9.22	6	9.25	9.11	-5	24,090	-0.02%
2020/07/31	4	9.02	0	0.00	9.04	4	23,979	0.02%
2020/07/30	17.2	8.99	2	9.05	9.13	15.2	23,683	0.06%
2020/07/29	1	8.37	4	8.73	8.80	-3	23,017	-0.01%
2020/07/28	0	0.00	1	8.00	8.00	-1	22,728	0.00%
2020/07/27	1	8.51	0	0.00	8.40	1	22,354	0.00%
2020/07/23	20	8.90	0	0.00	8.90	20	21,762	0.09%
2020/07/22	0	0.00	2	9.17	9.07	-2	21,607	-0.01%
2020/07/21	17	9.14	13	9.20	9.10	4	21,425	0.02%
2020/07/20	2	9.01	1	9.02	8.84	1	21,038	0.00%
2020/07/17	19	9.04	90.7	8.95	9.01	-71.7	20,618	-0.35%
2020/07/16	38	10.02	45	10.15	9.66	-7	19,632	-0.04%
2020/07/15	27	10.10	14	9.99	9.84	13	18,906	0.07%
2020/07/14	53	9.70	47	9.96	10.05	6	17,830	0.03%
2020/07/13	13	9.48	15	9.39	9.32	-2	16,549	-0.01%
2020/07/10	167	9.64	322	9.64	9.74	-155	15,672	-0.99%	大買/大賣/鉅額交易
2020/07/09	250	8.88	11	8.87	8.88	239	12,720	1.88%	大買/鉅額交易
2020/07/08	3	7.92	8	7.99	8.08	-5	12,021	-0.04%
2020/07/07	24	7.39	20	7.40	7.35	4	11,217	0.04%
2020/07/06	6	7.49	8	7.37	7.39	-2	10,917	-0.02%
2020/07/03	0	0.00	30	7.37	7.38	-30	10,686	-0.28%
2020/07/02	7	7.29	11	7.33	7.54	-4	10,187	-0.04%
2020/07/01	0	0.00	2.9	6.81	6.87	-2.9	9,376	-0.03%
2020/06/30	0	0.00	0.7	6.41	6.54	-0.7	9,059	-0.01%
2020/06/24	2	6.25	2.1	6.29	6.24	-0.1	8,920	0.00%
2020/06/22	0	0.00	5	6.35	6.31	-5	9,117	-0.05%
2020/06/19	13	6.48	2	6.49	6.42	11	9,086	0.12%
2020/06/18	1	6.16	8	6.11	6.16	-7	8,822	-0.08%
2020/06/16	0	0.00	10	6.14	6.15	-10	8,958	-0.11%
2020/06/11	0	0.00	4	6.34	6.35	-4	9,143	-0.04%
2020/06/10	4	6.37	0	0.00	6.37	4	9,062	0.04%
2020/06/09	2	6.27	0	0.00	6.27	2	9,231	0.02%
2020/06/08	0	0.00	50	6.30	6.28	-50	9,352	-0.53%
2020/06/05	2	6.27	0	0.00	6.25	2	9,324	0.02%
2020/06/03	31	6.34	0	0.00	6.26	31	9,525	0.33%
2020/06/02	2	6.26	2	6.31	6.34	0	9,368	0.00%
2020/06/01	0	0.00	10	6.06	6.03	-10	9,118	-0.11%
2020/05/29	0	0.00	1	6.01	5.99	-1	9,122	-0.01%
2020/05/26	10	6.14	5	6.02	6.06	5	9,306	0.05%
2020/05/25	15	5.97	0	0.00	5.98	15	9,276	0.16%
2020/05/21	25	6.25	0	0.00	6.17	25	9,289	0.27%
2020/05/19	1	6.05	0	0.00	6.00	1	9,210	0.01%
2020/05/18	0.5	5.93	0	0.00	5.93	0.5	9,164	0.00%
2020/05/15	1	5.98	0	0.00	5.95	1	9,153	0.01%
2020/05/13	2	6.36	67	6.29	6.26	-65	8,923	-0.73%
2020/05/11	10	5.95	0	0.00	5.92	10	8,542	0.12%
2020/05/08	41	6.07	13	6.11	6.13	28	8,164	0.34%
2020/05/07	2	5.52	0	0.00	5.58	2	7,742	0.03%
2020/05/04	6	5.10	0	0.00	5.10	6	7,527	0.08%
2020/04/20	5	5.24	0	0.00	5.23	5	7,965	0.06%
2020/04/15	5	5.31	0	0.00	5.31	5	8,294	0.06%
2020/03/20	0	0.00	2	4.67	4.51	-2	9,751	-0.02%
2020/03/19	0	0.00	3	4.33	4.33	-3	9,667	-0.03%
2020/03/13	102	5.25	0	0.00	5.34	102	9,188	1.11%	大買/鉅額交易
2020/03/12	3	6.07	0	0.00	5.82	3	8,893	0.03%
2020/02/24	0	0.00	3	7.19	7.20	-3	8,484	-0.04%
2020/02/04	0	0.00	1	7.11	7.18	-1	7,931	-0.01%
2020/01/30	8	7.31	0	0.00	7.16	8	7,748	0.10%
2020/01/20	3	7.84	0	0.00	7.83	3	7,508	0.04%
2020/01/17	0	0.00	1	7.86	7.84	-1	7,389	-0.01%
2020/01/16	6	7.90	1	7.90	7.89	5	7,305	0.07%
2020/01/15	5	7.79	0	0.00	7.84	5	7,183	0.07%
2020/01/14	3	7.80	0	0.00	7.80	3	7,099	0.04%
2020/01/13	2	7.84	32.3	7.83	7.84	-30.3	6,991	-0.43%
2020/01/10	0	0.00	1	7.50	7.54	-1	6,679	-0.01%
2020/01/08	0	0.00	1	7.50	7.42	-1	6,775	-0.01%
2020/01/07	0.5	7.40	0	0.00	7.39	0.5	6,649	0.01%
2019/12/31	0	0.00	0.1	7.66	7.66	-0.1	6,164	0.00%
2019/12/30	34	7.69	2	7.87	7.93	32	5,704	0.56%
2019/12/23	0	0.00	10	7.39	7.36	-10	5,235	-0.19%
2019/12/20	2	7.53	6.1	7.61	7.53	-4.1	5,169	-0.08%
2019/12/17	0	0.00	10	7.14	7.14	-10	4,623	-0.22%
2019/12/16	0	0.00	2	7.09	7.15	-2	4,636	-0.04%
2019/12/13	3	7.08	0	0.00	7.07	3	4,624	0.06%
2019/12/09	0	0.00	10	7.09	7.09	-10	4,800	-0.21%
2019/12/02	0	0.00	15	7.02	7.01	-15	4,946	-0.30%
2019/11/28	0	0.00	40	7.27	7.20	-40	4,844	-0.83%
2019/10/25	10	8.36	0	0.00	8.32	10	5,842	0.17%
2019/10/24	0	0.00	3	8.34	8.38	-3	5,896	-0.05%
2019/10/23	2.1	8.40	0	0.00	8.34	2.1	5,909	0.03%
2019/10/16	0	0.00	3	8.57	8.48	-3	5,922	-0.05%
2019/09/27	0	0.00	10	8.30	8.18	-10	6,516	-0.15%
2019/09/26	10	8.43	55	8.42	8.35	-45	6,495	-0.69%
2019/09/25	5	8.45	0	0.00	8.41	5	6,496	0.08%
2019/09/24	18	8.53	0	0.00	8.53	18	6,459	0.28%
2019/09/23	2	8.60	24	8.64	8.61	-22	6,441	-0.34%
2019/09/20	0	0.00	100	8.35	8.34	-100	6,316	-1.58%
2019/09/19	8	8.43	0	0.00	8.31	8	6,305	0.13%
2019/09/18	16	8.51	0	0.00	8.51	16	6,270	0.26%
2019/09/17	6	8.66	0	0.00	8.55	6	6,268	0.10%
2019/09/16	24	8.55	0	0.00	8.62	24	6,292	0.38%
2019/09/12	4	8.56	0	0.00	8.53	4	6,213	0.06%
2019/09/05	6	8.20	5	8.22	8.16	1	6,260	0.02%
2019/09/04	5	8.10	10	8.09	8.13	-5	6,312	-0.08%
2019/09/02	10	8.07	0	0.00	8.14	10	6,460	0.15%
2019/08/30	10	8.07	0	0.00	8.01	10	6,540	0.15%
2019/08/14	10	7.85	0	0.00	7.85	10	6,953	0.14%
2019/08/07	2	8.00	5	8.27	8.02	-3	8,044	-0.04%
2019/08/06	2	8.15	0	0.00	8.26	2	8,011	0.02%
2019/08/05	1	8.50	0	0.00	8.44	1	7,997	0.01%
2019/08/02	1	8.65	0	0.00	8.69	1	8,050	0.01%
2019/07/30	7	9.07	10	9.30	9.04	-3	8,452	-0.04%
2019/07/29	11	9.18	1	9.23	9.31	10	8,448	0.12%
2019/07/26	1	8.86	0	0.00	8.86	1	8,306	0.01%
2019/07/19	3	8.80	0	0.00	8.76	3	8,511	0.04%
2019/07/17	0	0.00	10	8.93	8.95	-10	8,601	-0.12%
2019/07/15	0	0.00	4	8.76	8.75	-4	8,667	-0.05%
2019/07/02	5	9.88	0	0.00	9.90	5	10,284	0.05%
2019/07/01	0	0.00	1	9.83	9.80	-1	10,322	-0.01%
2019/06/20	5	9.93	0	0.00	9.91	5	11,244	0.04%
2019/06/19	2	9.87	0	0.00	9.88	2	11,350	0.02%
2019/06/14	1	10.10	0	0.00	10.10	1	11,665	0.01%
2019/06/11	0	0.00	2	9.96	10.15	-2	12,382	-0.02%
2019/06/10	0	0.00	10	9.78	9.72	-10	12,456	-0.08%
2019/06/06	0	0.00	7	9.81	9.67	-7	12,860	-0.05%
2019/06/05	2	9.55	0	0.00	9.45	2	12,901	0.02%
2019/05/30	0	0.00	1	9.55	9.55	-1	13,473	-0.01%
2019/05/28	6	9.19	0	0.00	9.16	6	13,590	0.04%
2019/05/27	4	9.22	0	0.00	9.20	4	13,680	0.03%
2019/05/24	1	9.55	0	0.00	9.41	1	13,745	0.01%
2019/05/23	2	9.59	0	0.00	9.57	2	13,712	0.01%
2019/05/21	5	10.10	0	0.00	10.25	5	13,544	0.04%
2019/05/17	0	0.00	4	10.80	10.40	-4	13,430	-0.03%
2019/05/16	0	0.00	5	11.00	11.00	-5	13,088	-0.04%
2019/05/15	5	11.10	7.3	11.47	11.50	-2.3	12,823	-0.02%
2019/05/14	0	0.00	1	10.70	10.75	-1	12,407	-0.01%
2019/05/13	0	0.00	20	10.65	10.65	-20	12,379	-0.16%
2019/05/09	2	10.80	2	10.75	10.75	0	12,232	0.00%
2019/05/08	0	0.00	1	10.95	10.90	-1	12,086	-0.01%
2019/05/07	0.3	10.90	9	10.84	10.95	-8.7	11,952	-0.07%
2019/05/06	2	10.10	1	10.05	10.05	1	11,708	0.01%
2019/05/03	1	10.40	0	0.00	10.40	1	11,589	0.01%
2019/04/30	4	10.35	0	0.00	10.50	4	11,547	0.03%
2019/04/25	0	0.00	6	10.88	10.95	-6	11,527	-0.05%
2019/04/24	11	11.00	4	10.95	10.90	7	11,821	0.06%
2019/04/23	4	10.85	0	0.00	11.00	4	11,786	0.03%
2019/04/22	0	0.00	2	10.95	10.90	-2	11,859	-0.02%
2019/04/19	3	10.90	0	0.00	10.90	3	11,813	0.03%
2019/04/18	1	11.00	0	0.00	10.65	1	11,714	0.01%
2019/04/16	0	0.00	11	11.14	10.95	-11	11,434	-0.10%
2019/04/15	1.9	11.13	1	11.20	11.20	0.9	11,228	0.01%
2019/04/12	15	10.85	21	10.90	10.75	-6	10,991	-0.05%
2019/04/11	22	11.02	42	11.08	10.95	-20	10,838	-0.18%
2019/04/10	34	10.58	13	10.49	10.65	21	10,462	0.20%
2019/04/09	3	10.30	4	10.39	10.30	-1	10,242	-0.01%
2019/04/08	0	0.00	23	10.13	10.15	-23	10,017	-0.23%
2019/04/03	0	0.00	3	9.88	9.86	-3	9,704	-0.03%
2019/04/02	2	9.75	0	0.00	9.82	2	9,654	0.02%
2019/04/01	4	9.86	0	0.00	9.78	4	9,512	0.04%
2019/03/27	0	0.00	11	9.44	9.39	-11	9,078	-0.12%
2019/03/26	0	0.00	1	9.19	9.26	-1	8,975	-0.01%
2019/03/25	2	9.00	0	0.00	8.92	2	8,900	0.02%
2019/03/21	1	9.08	0	0.00	9.04	1	8,770	0.01%
2019/03/20	1	9.22	0	0.00	9.24	1	8,636	0.01%
2019/03/19	7	9.34	100	9.31	9.29	-93	8,566	-1.09%
2019/03/18	1	9.67	1	9.60	9.52	0	8,363	0.00%
2019/03/15	10	9.99	6	9.89	9.81	4	8,083	0.05%
2019/03/14	15	9.56	110	9.59	9.64	-95	7,652	-1.24%	大賣/
2019/03/13	0	0.00	7	9.72	9.68	-7	7,487	-0.09%
2019/03/12	5	9.56	2	9.38	9.53	3	7,287	0.04%
2019/03/11	0	0.00	52	9.01	9.18	-52	6,932	-0.75%
2019/03/07	0	0.00	16	8.99	9.00	-16	6,811	-0.23%
2019/03/06	0	0.00	10	9.07	8.94	-10	6,729	-0.15%
2019/03/05	0	0.00	26	8.84	8.92	-26	6,744	-0.39%
2019/02/22	0	0.00	0.2	8.20	8.23	-0.2	6,993	0.00%
2019/02/19	0	0.00	0.2	8.22	8.27	-0.2	7,309	0.00%
2019/02/18	10	8.13	0	0.00	8.05	10	7,354	0.14%
2019/02/13	0	0.00	1	8.00	7.99	-1	7,528	-0.01%
2019/02/12	0	0.00	28	8.05	8.10	-28	7,562	-0.37%
2019/01/18	0	0.00	5	8.59	8.57	-5	9,118	-0.05%
2019/01/17	17	8.66	1	8.94	8.62	16	9,378	0.17%
2019/01/16	5	9.00	45	8.71	8.82	-40	9,302	-0.43%
2019/01/15	5	8.32	0	0.00	8.22	5	9,044	0.06%
2019/01/14	0	0.00	86	8.25	8.30	-86	9,139	-0.94%
2019/01/11	0	0.00	2.4	8.09	8.05	-2.4	9,109	-0.03%
2018/12/24	0	0.00	37	7.45	7.45	-37	10,430	-0.35%
2018/12/22	5	7.60	0	0.00	7.55	5	10,663	0.05%
2018/12/21	15	7.30	0	0.00	7.66	15	10,775	0.14%
2018/12/20	0	0.00	10	7.64	7.28	-10	10,779	-0.09%
2018/12/19	5	7.80	0	0.00	7.72	5	10,765	0.05%
2018/12/18	20.5	7.81	0	0.00	7.78	20.5	10,884	0.19%
2018/12/17	23	8.19	0	0.00	8.10	23	10,954	0.21%
2018/12/14	35	8.32	0	0.00	8.30	35	11,480	0.30%
2018/12/07	13	8.38	0	0.00	8.47	13	12,233	0.11%
2018/12/06	10	8.41	2	8.67	8.23	8	12,262	0.07%
2018/12/04	13	8.92	70	8.91	8.88	-57	12,381	-0.46%
2018/11/30	5	8.79	10	8.81	8.79	-5	12,504	-0.04%
2018/11/29	11.2	8.94	10	8.95	8.79	1.2	12,528	0.01%
2018/11/28	10	8.97	0	0.00	8.91	10	12,586	0.08%
2018/11/26	1	8.57	1	8.59	8.56	0	13,225	0.00%
2018/11/23	1	8.69	146	8.60	8.66	-145	13,236	-1.10%	大賣/鉅額交易
2018/11/21	4	8.00	55	8.12	8.07	-51	12,797	-0.40%
2018/11/20	1	7.78	1	7.73	7.75	0	12,594	0.00%
2018/11/16	2	7.54	27	7.47	7.42	-25	12,602	-0.20%
2018/11/15	1	7.85	0	0.00	7.87	1	12,376	0.01%
2018/11/14	7	8.20	32	8.25	8.05	-25	12,509	-0.20%
2018/11/13	31	7.65	2	7.73	7.90	29	12,324	0.24%
2018/11/12	2	7.93	1	7.95	7.89	1	12,282	0.01%
2018/11/09	1	8.00	0	0.00	7.86	1	12,280	0.01%
2018/11/08	1	8.08	1.1	8.03	8.02	-0.1	12,268	0.00%
2018/11/07	0	0.00	10	7.90	8.04	-10	12,213	-0.08%
2018/11/06	68	8.14	68	7.89	7.82	0	12,136	0.00%
2018/11/05	0	0.00	8	7.58	7.88	-8	11,863	-0.07%
2018/11/01	0	0.00	3	7.07	7.07	-3	11,396	-0.03%
2018/10/31	3	6.88	0	0.00	6.87	3	11,320	0.03%
2018/10/29	0	0.00	4	6.73	6.73	-4	11,211	-0.04%
2018/10/26	50	7.05	0	0.00	6.70	50	11,005	0.45%
2018/10/25	5	7.04	12	6.97	6.93	-7	10,861	-0.06%
2018/10/22	53	7.81	0	0.00	7.93	53	10,760	0.49%
2018/10/16	0	0.00	16	8.34	8.12	-16	10,923	-0.15%
2018/10/15	50	8.10	0	0.00	8.08	50	10,876	0.46%
2018/10/12	50	8.00	0	0.00	8.09	50	10,873	0.46%
2018/10/11	186	8.21	41	8.17	8.07	145	10,834	1.34%	大買/鉅額交易
2018/10/09	9	8.98	8	8.97	8.96	1	10,534	0.01%
2018/10/05	6	9.37	0	0.00	9.20	6	10,621	0.06%
2018/10/03	20	9.56	9	9.58	9.47	11	10,606	0.10%
2018/10/02	34	9.76	0	0.00	9.72	34	10,614	0.32%
2018/10/01	8	10.06	1	10.25	10.10	7	10,406	0.07%
2018/09/28	1	10.40	0	0.00	10.50	1	10,484	0.01%
2018/09/25	1	10.50	103	10.70	10.50	-102	10,799	-0.94%	大賣/鉅額交易
2018/09/21	2	10.55	11	10.46	10.50	-9	10,771	-0.08%
2018/09/20	14	10.31	13	10.68	10.35	1	10,955	0.01%
2018/09/19	4	10.49	21	10.15	10.55	-17	10,733	-0.16%
2018/09/18	0	0.00	2	9.57	9.62	-2	10,399	-0.02%
2018/09/17	10	9.30	1	9.51	9.27	9	10,451	0.09%
2018/09/14	11	9.38	1	9.52	9.41	10	10,416	0.10%
2018/09/13	0	0.00	1	9.45	9.38	-1	10,385	-0.01%
2018/09/12	2	9.29	1	9.19	9.15	1	10,454	0.01%
2018/09/11	2	9.16	5	9.24	9.36	-3	10,494	-0.03%
2018/09/10	0	0.00	1	9.16	9.15	-1	10,543	-0.01%
2018/09/07	7	9.87	2	10.13	9.80	5	10,498	0.05%
2018/09/06	1	9.86	1	9.98	9.86	0	10,348	0.00%
2018/09/04	7	10.00	103.8	9.95	9.91	-96.8	10,439	-0.93%	大賣/
2018/09/03	2	10.06	45	10.07	9.88	-43	10,304	-0.42%
2018/08/31	15	9.85	18	9.88	9.85	-3	9,893	-0.03%
2018/08/30	2	9.20	4	9.33	9.30	-2	9,459	-0.02%
2018/08/28	1	8.97	0	0.00	8.91	1	9,410	0.01%
2018/08/24	2	9.02	0	0.00	8.89	2	9,501	0.02%
2018/08/22	0	0.00	1	8.65	8.73	-1	9,335	-0.01%
2018/08/21	2	8.38	0	0.00	8.59	2	9,237	0.02%
2018/08/17	1	9.34	0	0.00	9.21	1	8,935	0.01%
2018/08/16	100	9.24	0	0.00	9.25	100	8,971	1.11%
2018/08/08	0	0.00	5	10.00	9.99	-5	8,637	-0.06%
2018/08/06	0	0.00	3	10.10	10.10	-3	8,640	-0.03%
2018/08/02	3	9.95	0	0.00	9.89	3	8,561	0.04%
2018/07/27	0	0.00	9	9.93	9.94	-9	8,189	-0.11%
2018/07/25	0	0.00	10	9.49	9.43	-10	7,901	-0.13%
2018/07/23	0	0.00	1	9.27	9.27	-1	7,740	-0.01%
2018/07/16	10	10.00	5	9.91	9.91	5	7,490	0.07%
2018/07/10	0	0.00	1	9.92	9.80	-1	7,161	-0.01%
2018/07/09	0	0.00	5	9.75	9.73	-5	7,024	-0.07%
2018/07/06	1	9.76	0	0.00	10.05	1	6,953	0.01%
2018/07/05	22	10.08	26	9.99	10.10	-4	6,635	-0.06%
2018/07/03	1	9.41	0	0.00	9.25	1	6,154	0.02%
2018/07/02	101	9.98	0	0.00	9.51	101	6,049	1.67%	大買/鉅額交易
2018/06/29	12	10.31	3	10.02	10.10	9	5,919	0.15%
2018/06/28	3	9.92	10	10.05	10.05	-7	5,578	-0.13%
2018/06/27	0	0.00	15	9.30	9.17	-15	5,241	-0.29%
2018/06/26	9	9.62	0	0.00	9.63	9	5,075	0.18%
2018/06/19	3	10.55	0	0.00	10.45	3	4,689	0.06%
2018/06/15	4	11.08	0	0.00	10.90	4	4,558	0.09%
2018/06/13	4	11.20	0	0.00	11.20	4	4,423	0.09%
2018/06/12	0	0.00	2	11.15	11.05	-2	4,287	-0.05%
2018/06/08	15	11.15	5	11.10	11.10	10	4,107	0.24%
2018/06/07	2	11.25	0	0.00	11.25	2	4,124	0.05%
2018/06/06	2	11.30	0	0.00	11.35	2	4,059	0.05%
2018/06/05	3	11.17	0	0.00	11.15	3	3,980	0.08%
2018/06/04	5	11.70	0	0.00	11.60	5	3,868	0.13%
2018/05/31	0	0.00	10	11.50	11.60	-10	3,701	-0.27%
2018/05/28	0	0.00	8	11.70	11.60	-8	3,598	-0.22%
2018/05/18	3	11.55	0	0.00	11.55	3	3,762	0.08%
2018/05/16	1	11.80	0	0.00	11.60	1	3,781	0.03%
2018/05/14	1	12.10	0	0.00	12.15	1	3,778	0.03%
2018/05/11	1	12.20	0	0.00	12.10	1	3,737	0.03%
2018/05/08	2	12.30	0	0.00	12.30	2	3,613	0.06%
2018/04/26	3	12.28	0	0.00	12.00	3	3,583	0.08%
2018/04/25	3	12.33	0	0.00	12.35	3	3,550	0.08%
2018/04/24	4	12.40	0	0.00	12.35	4	3,541	0.11%
2018/04/23	2	12.70	0	0.00	12.65	2	3,503	0.06%
2018/04/20	2	12.95	3	12.95	12.95	-1	3,448	-0.03%
2018/04/19	3	13.20	0	0.00	13.10	3	3,508	0.09%
2018/04/12	0	0.00	1	13.25	13.15	-1	3,364	-0.03%
2018/03/29	1	12.90	0	0.00	12.95	1	3,345	0.03%
2018/03/27	0	12.90	0	0.00	12.90	0	3,390	0.00%
2018/03/23	3	13.10	0	0.00	13.00	3	3,758	0.08%
2018/03/22	1	13.50	1	13.90	13.50	0	3,721	0.00%
2018/03/21	0	13.50	1	13.65	13.55	-1	3,571	-0.03%
2018/03/19	102	13.80	1	13.70	13.65	101	3,554	2.84%	大買/鉅額交易
2018/03/14	0	13.70	0	0.00	13.70	0	3,618	0.00%
2018/03/13	1	13.60	0	0.00	13.55	1	3,619	0.03%
2018/02/23	0	0.00	2	13.75	13.80	-2	3,895	-0.05%
2018/02/22	3	13.75	13	13.98	13.65	-10	3,895	-0.26%
2018/02/08	0	0.00	3	12.45	12.50	-3	3,652	-0.08%
2018/02/06	1	12.65	0	0.00	12.55	1	3,803	0.03%
2018/02/05	1	13.55	0	0.00	13.60	1	3,742	0.03%
2018/01/30	4	13.95	3	14.05	13.85	1	3,982	0.03%
2018/01/29	2	13.85	3	13.90	13.85	-1	4,050	-0.02%
2018/01/25	0	0.00	4	14.20	14.10	-4	4,111	-0.10%
2018/01/24	0	0.00	10	14.20	14.20	-10	4,165	-0.24%
2018/01/16	0	0.00	3	14.20	14.20	-3	4,843	-0.06%
2018/01/15	4	14.40	11	14.60	14.25	-7	4,994	-0.14%
2018/01/12	1	14.00	0	0.00	14.15	1	5,133	0.02%
2018/01/08	2	14.28	0	0.00	14.15	2	7,437	0.03%
2018/01/05	2	14.05	0	0.00	14.10	2	7,551	0.03%
2018/01/02	10	14.00	0	0.00	13.95	10	7,960	0.13%