錸德 (2349)-群益金鼎-新莊券商分點個股進出

台股 » 個股 » 錸德 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

錸德

(2349)

可現股當沖

股價
15.45
漲跌
▼0.15
漲幅
-0.96%
成交量
10,275張
產業
上市光電類股
341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

錸德 (2349)籌碼相關－群益金鼎-新莊券商分點個股進出

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-新莊券商分點個股進出
群益金鼎-新莊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
2024/09/05	5	15.78	29	16.10	15.60	-24	34,037	-0.07%
2024/09/04	57	15.82	0	0.00	15.80	57	33,838	0.17%
2024/09/03	8	16.57	1	16.60	16.45	7	33,580	0.02%
2024/09/02	25	17.13	20.1	17.16	16.65	4.9	33,370	0.01%
2024/08/30	9	17.17	19	17.12	16.70	-10	32,770	-0.03%
2024/08/29	6	17.24	0	0.00	17.15	6	32,629	0.02%
2024/08/28	6	17.25	15	17.25	17.40	-9	32,528	-0.03%
2024/08/27	14	17.10	15	17.22	17.40	-1	32,358	0.00%
2024/08/26	53	17.60	42	17.74	17.45	11	32,029	0.03%
2024/08/23	50	17.44	45	17.33	17.40	5	31,488	0.02%
2024/08/22	105	18.27	555.4	17.28	17.00	-450.4	29,993	-1.50%	大買/大賣/鉅額交易
2024/08/21	11	17.74	38.1	18.21	18.50	-27.1	26,048	-0.10%
2024/08/20	5	15.40	23.1	16.58	16.85	-18.1	24,717	-0.07%
2024/08/19	0	0.00	4	15.38	15.35	-4	24,143	-0.02%
2024/08/16	13	15.37	36	15.52	15.25	-23	23,929	-0.10%
2024/08/15	20	15.44	5	15.55	15.30	15	23,764	0.06%
2024/08/14	7	15.37	5.3	15.78	15.45	1.7	23,591	0.01%
2024/08/13	9	15.29	2	15.28	15.35	7	23,680	0.03%
2024/08/12	5	15.41	202	15.23	15.25	-197	23,694	-0.83%	大賣/鉅額交易
2024/08/09	63	16.12	2	15.58	15.30	61	23,419	0.26%
2024/08/08	37	15.60	29	15.90	15.60	8	22,763	0.04%
2024/08/07	0.1	15.00	21	15.52	15.60	-20.9	21,948	-0.10%
2024/08/06	26	14.72	13	15.44	14.20	13	21,620	0.06%
2024/08/05	10	15.48	6	15.88	15.45	4	20,839	0.02%
2024/08/02	46	17.63	19.3	17.97	17.15	26.7	20,508	0.13%
2024/08/01	13.5	17.43	22	17.32	17.40	-8.5	19,560	-0.04%
2024/07/31	35.2	18.04	44	18.12	18.10	-8.8	18,129	-0.05%
2024/07/30	25	16.71	34	16.72	17.15	-9	16,614	-0.05%
2024/07/29	1	15.05	5.3	15.82	16.05	-4.3	14,071	-0.03%
2024/07/26	29.4	14.60	2	14.48	14.60	27.4	13,619	0.20%
2024/07/23	5	16.00	0	0.00	15.90	5	12,765	0.04%
2024/07/22	1	16.55	2	17.00	16.90	-1	12,632	-0.01%
2024/07/19	0	0.00	1	16.55	16.45	-1	12,481	-0.01%
2024/07/18	1	16.25	0	0.00	16.35	1	12,395	0.01%
2024/07/17	0	0.00	5	16.70	16.75	-5	12,323	-0.04%
2024/07/16	0	0.00	11	16.44	16.50	-11	12,257	-0.09%
2024/07/15	1	16.50	0	0.00	16.95	1	12,120	0.01%
2024/07/12	1.1	16.01	30.8	16.00	16.35	-29.7	11,927	-0.25%
2024/07/11	6	16.58	64.1	16.14	16.20	-58.1	11,690	-0.50%
2024/07/10	4	16.20	0	0.00	16.20	4	11,178	0.04%
2024/07/09	31.2	18.38	35.6	18.83	18.00	-4.4	10,923	-0.04%
2024/07/08	0	0.00	1.2	19.95	19.95	-1.2	10,037	-0.01%
2024/07/05	25	18.15	13.7	18.15	18.15	11.3	9,903	0.11%
2024/07/04	13	16.44	5.8	16.50	16.50	7.2	9,502	0.08%
2024/07/03	32	14.91	10.5	14.93	15.00	21.5	8,839	0.24%
2024/07/02	64	13.35	25.1	13.55	13.65	38.9	8,031	0.48%
2024/07/01	32	12.11	0	0.00	12.45	32	5,766	0.55%
2024/06/28	1	11.30	0	0.00	11.35	1	5,104	0.02%
2024/06/27	17	10.23	3.2	10.06	10.35	13.8	4,625	0.30%
2024/06/26	1	9.36	20.1	9.43	9.44	-19.1	4,177	-0.46%
2024/06/24	1	9.61	0	0.00	9.39	1	4,082	0.02%
2024/06/21	0	0.00	17	9.38	9.45	-17	3,985	-0.43%
2024/06/20	1	9.18	1	9.15	9.22	0	3,873	0.00%
2024/06/19	0.2	9.02	10	9.11	9.03	-9.8	3,824	-0.26%
2024/06/18	0.1	9.10	0	0.00	9.16	0.1	3,785	0.00%
2024/06/17	0	0.00	5	9.15	9.16	-5	3,768	-0.13%
2024/06/14	0	0.00	3	9.18	9.10	-3	3,745	-0.08%
2024/06/13	3	8.90	0	0.00	8.91	3	3,711	0.08%
2024/06/12	2.2	8.94	0	0.00	8.91	2.2	3,707	0.06%
2024/06/11	7.2	9.05	20	9.05	8.93	-12.8	3,672	-0.35%
2024/06/07	5	9.20	0	0.00	9.20	5	3,632	0.14%
2024/06/06	7.4	9.10	0	0.00	9.05	7.4	3,635	0.20%
2024/06/05	0.5	9.15	0	9.29	9.15	0.5	3,574	0.01%
2024/06/04	0.3	9.29	4.3	9.38	9.29	-4	3,528	-0.11%
2024/06/03	12	9.72	0.5	9.75	9.65	11.5	3,419	0.34%
2024/05/31	1	9.70	0.5	9.83	9.72	0.5	3,284	0.01%
2024/05/30	11.2	9.19	1	9.19	9.07	10.2	3,041	0.33%
2024/05/29	4.2	9.36	0	0.00	9.43	4.2	2,924	0.14%
2024/05/28	11	9.25	9	9.08	9.30	2	2,648	0.08%
2024/05/27	4	8.55	0	0.00	8.46	4	2,288	0.17%
2024/05/24	0.8	8.37	0.1	8.42	8.42	0.7	2,265	0.03%
2024/05/23	10.1	8.39	3	8.41	8.36	7.1	2,244	0.32%
2024/05/21	4.4	8.58	0	0.00	8.62	4.4	2,146	0.20%
2024/05/17	2	8.85	7	8.85	8.75	-5	1,963	-0.25%
2024/05/13	2	7.66	0	0.00	7.66	2	1,259	0.16%
2024/05/07	0	0.00	25	7.57	7.43	-25	1,211	-2.06%
2024/04/30	0	7.70	0	0.00	7.63	0	1,143	0.00%
2024/04/29	8	7.71	0	0.00	7.72	8	1,132	0.71%
2024/04/26	2	7.35	0	0.00	7.78	2	1,095	0.18%
2024/04/24	0.1	7.32	0	0.00	7.34	0.1	1,005	0.01%
2024/04/23	2	7.33	0	0.00	7.33	2	1,007	0.20%
2024/04/19	3	7.21	2	7.29	7.26	1	988	0.10%
2024/04/12	1	7.77	0	0.00	7.74	1	935	0.11%
2024/04/11	4	7.84	0	0.00	7.80	4	927	0.43%
2024/04/10	2	7.74	18.9	7.77	7.74	-16.9	911	-1.85%
2024/04/08	2.1	7.70	0.1	7.67	7.71	2	901	0.22%
2024/04/03	8	7.70	0	0.00	7.72	8	889	0.90%
2024/03/19	0	7.85	0	0.00	7.81	0	894	0.00%
2024/03/12	0	0.00	2.4	7.90	8.06	-2.4	924	-0.26%
2024/03/05	0.1	7.80	0	0.00	7.84	0.1	1,039	0.01%
2024/02/27	0	0.00	10	7.79	7.80	-10	1,019	-0.98%
2024/02/23	0.1	7.85	0	0.00	7.86	0.1	1,007	0.01%
2024/02/20	0	8.05	0	0.00	8.01	0	1,032	0.00%
2024/02/02	0	0.00	1.3	7.83	7.82	-1.3	1,027	-0.13%
2024/01/31	10	7.83	0	0.00	7.80	10	1,022	0.98%
2024/01/23	0.1	7.93	0	0.00	7.98	0.1	1,018	0.01%
2024/01/16	20	7.95	0	0.00	7.94	20	1,007	1.98%
2023/12/29	0	0.00	0.8	8.18	8.20	-0.8	1,022	-0.08%
2023/12/19	0.6	8.06	0	0.00	8.11	0.6	1,005	0.06%
2023/12/18	0	0.00	30	8.25	8.25	-30	1,004	-2.99%
2023/11/17	1	8.12	0	0.00	8.17	1	722	0.14%
2023/10/19	0	0.00	8	7.89	7.88	-8	942	-0.85%
2023/10/18	0	0.00	7	7.89	7.88	-7	964	-0.73%
2023/10/17	0	0.00	100.8	8.01	8.00	-100.8	956	-10.55%
2023/10/16	0	0.00	1	8.02	8.05	-1	973	-0.10%
2023/10/05	0	8.02	0	0.00	8.06	0	1,095	0.00%
2023/10/04	7	8.02	0	0.00	8.03	7	1,112	0.63%
2023/10/03	8	8.13	0	0.00	8.13	8	1,111	0.72%
2023/10/02	0.1	8.14	0	0.00	8.15	0.1	1,141	0.01%
2023/09/20	0	0.00	0.2	8.42	8.43	-0.2	1,259	-0.02%
2023/09/08	0	0.00	0.8	8.50	8.51	-0.8	1,700	-0.05%
2023/09/06	0	0.00	64	8.55	8.54	-64	1,768	-3.62%
2023/09/05	44	8.59	0	0.00	8.65	44	1,806	2.44%
2023/09/04	0.1	8.45	0	0.00	8.50	0.1	1,840	0.01%
2023/09/01	0	0.00	1	8.53	8.53	-1	1,924	-0.05%
2023/08/31	21	8.45	0	0.00	8.45	21	1,998	1.05%
2023/08/30	1	8.37	1	8.42	8.42	0	2,106	0.00%
2023/08/08	2	8.90	0	0.00	8.89	2	2,895	0.07%
2023/07/25	1	9.21	0	0.00	9.19	1	2,786	0.04%
2023/07/21	5	9.40	0	0.00	9.38	5	2,770	0.18%
2023/07/20	0	0.00	3	9.53	9.50	-3	2,777	-0.11%
2023/07/18	0	0.00	9	9.60	9.57	-9	2,807	-0.32%
2023/07/17	0	0.00	10	9.75	9.82	-10	2,785	-0.36%
2023/07/10	0	0.00	0	9.31	9.31	0	2,836	0.00%
2023/07/04	2	9.81	10	9.81	9.79	-8	2,994	-0.27%
2023/06/27	0	0.00	6	9.96	9.71	-6	3,046	-0.20%
2023/06/26	3	9.91	0	0.00	10.05	3	3,048	0.10%
2023/06/20	0	0.00	1	9.35	9.55	-1	2,977	-0.03%
2023/06/15	0	0.00	0.1	9.47	9.43	-0.1	2,899	0.00%
2023/06/14	0	0.00	20	9.77	9.75	-20	2,829	-0.71%
2023/06/13	0	0.00	1	9.92	9.90	-1	2,826	-0.04%
2023/06/02	0	0.00	4	9.92	9.91	-4	2,525	-0.16%
2023/05/30	20	9.23	34	9.24	9.24	-14	2,220	-0.63%
2023/05/26	34	9.53	2	9.39	9.32	32	2,190	1.46%
2023/05/25	10	9.76	16	9.62	9.83	-6	2,076	-0.29%
2023/05/24	0	0.00	1	9.14	9.14	-1	1,866	-0.05%
2023/05/23	0	0.00	15	9.08	9.07	-15	1,898	-0.79%
2023/05/22	4	9.14	0	0.00	9.12	4	1,981	0.20%
2023/05/19	11	9.12	0	0.00	9.09	11	1,977	0.56%
2023/05/15	15	9.13	0	0.00	9.09	15	1,924	0.78%
2023/04/27	1	8.98	0	0.00	9.00	1	1,989	0.05%
2023/04/17	0.1	9.27	0	0.00	9.36	0.1	1,852	0.01%
2023/04/14	0	0.00	3	9.53	9.43	-3	1,822	-0.16%
2023/04/10	1	9.37	0	0.00	9.34	1	1,649	0.06%
2023/03/30	0	0.00	30	8.99	8.99	-30	1,479	-2.03%
2023/03/27	30	9.08	0	0.00	9.09	30	1,386	2.16%
2023/03/17	1	8.13	0	0.00	8.13	1	1,285	0.08%
2023/03/16	0	0.00	1	8.30	8.12	-1	1,311	-0.08%
2023/03/13	0	0.00	17	8.58	8.62	-17	1,362	-1.25%
2023/03/10	17	8.91	0	0.00	8.81	17	1,370	1.24%
2023/02/22	1	8.62	0	0.00	8.64	1	1,344	0.07%
2023/02/14	5	8.21	0	0.00	8.22	5	1,195	0.42%
2023/02/07	0	0.00	1	8.28	8.27	-1	1,195	-0.08%
2023/02/03	0.2	8.25	0	0.00	8.23	0.2	1,187	0.02%
2023/02/01	0.8	8.16	0	0.00	8.20	0.8	1,155	0.07%
2022/12/16	0	0.00	1	7.94	7.90	-1	1,088	-0.09%
2022/12/15	0	0.00	24.5	8.07	8.06	-24.5	1,071	-2.29%
2022/12/05	14.5	7.91	0	0.00	7.88	14.5	978	1.48%
2022/12/01	3	8.13	10	8.14	8.10	-7	929	-0.75%
2022/11/16	0	0.00	0.2	7.30	7.33	-0.2	938	-0.02%
2022/10/27	0	0.00	1.3	7.06	7.09	-1.3	1,277	-0.10%
2022/10/26	0	0.00	28.5	6.97	7.03	-28.5	1,288	-2.21%
2022/10/19	0	0.00	5	7.13	7.06	-5	1,293	-0.39%
2022/10/11	0	7.25	0	0.00	7.28	0	1,298	0.00%
2022/10/07	10	7.52	0	0.00	7.52	10	1,298	0.77%
2022/09/29	0	0.00	0.2	7.70	7.60	-0.2	1,344	-0.02%
2022/09/27	0	0.00	0	7.95	7.92	0	1,368	0.00%
2022/09/22	0	0.00	2	8.31	8.34	-2	1,414	-0.14%
2022/09/19	100	8.61	0	0.00	8.42	100	1,429	6.99%
2022/09/16	0	0.00	16	8.57	8.60	-16	1,406	-1.14%
2022/09/14	3	8.20	0	0.00	8.24	3	1,388	0.22%
2022/09/05	10	8.18	0	0.00	8.13	10	1,463	0.68%
2022/09/02	3	8.38	9	8.31	8.30	-6	1,464	-0.41%
2022/09/01	0	0.00	9	8.40	8.41	-9	1,460	-0.62%
2022/08/31	3	8.47	3	8.49	8.49	0	1,462	0.00%
2022/08/30	3	8.38	13	8.47	8.47	-10	1,461	-0.68%
2022/08/29	0	0.00	1	8.34	8.36	-1	1,455	-0.07%
2022/08/26	6	8.54	0	0.00	8.53	6	1,441	0.42%
2022/08/25	5	8.44	3	8.46	8.48	2	1,429	0.14%
2022/08/24	6	8.50	0	0.00	8.40	6	1,432	0.42%
2022/08/23	0	0.00	4	8.52	8.50	-4	1,412	-0.28%
2022/08/22	3	8.61	0	0.00	8.55	3	1,407	0.21%
2022/08/19	14	8.66	6	8.71	8.74	8	1,389	0.58%
2022/08/17	16.5	8.73	1	8.53	8.56	15.5	1,333	1.16%
2022/08/16	13	8.71	12	8.86	8.71	1	1,258	0.08%
2022/08/15	4	8.31	12	8.21	8.32	-8	1,145	-0.70%
2022/08/11	3	7.48	0	0.00	7.47	3	1,054	0.28%
2022/08/08	0	0.00	1	7.25	7.28	-1	1,060	-0.09%
2022/08/04	0	0.00	1	7.18	7.16	-1	1,072	-0.09%
2022/07/22	3	7.51	0	0.00	7.48	3	1,094	0.27%
2022/07/11	1	7.50	0	0.00	7.48	1	1,128	0.09%
2022/06/29	3	8.07	0	0.00	8.05	3	1,067	0.28%
2022/06/15	0.2	8.75	0	0.00	8.81	0.2	1,059	0.02%
2022/06/13	0.1	8.70	0	0.00	8.73	0.1	1,060	0.01%
2022/06/10	1	8.77	0	0.00	8.77	1	1,057	0.09%
2022/06/07	0	0.00	4	8.87	8.93	-4	1,081	-0.37%
2022/06/06	0.1	8.93	0	0.00	8.88	0.1	1,095	0.01%
2022/06/02	0.5	8.90	0	0.00	8.93	0.5	1,137	0.04%
2022/05/30	10	8.90	0	0.00	8.88	10	1,233	0.81%
2022/05/20	0.2	8.91	0	0.00	8.86	0.2	1,400	0.01%
2022/05/13	10	8.66	0	0.00	8.70	10	1,483	0.67%
2022/05/10	1	8.77	0	0.00	8.90	1	1,554	0.06%
2022/05/04	0.6	9.00	0	0.00	9.03	0.6	1,655	0.04%
2022/05/03	0.2	8.92	0	0.00	8.95	0.2	1,745	0.01%
2022/04/28	0.2	8.83	0	0.00	8.90	0.2	1,929	0.01%
2022/04/18	0.1	8.94	0	0.00	8.91	0.1	2,594	0.00%
2022/04/12	0.1	9.00	0	0.00	8.99	0.1	3,177	0.00%
2022/04/11	1	9.00	0	0.00	9.00	1	3,584	0.03%
2022/04/01	0	0.00	10	9.10	9.15	-10	5,288	-0.19%
2022/03/24	1	9.30	0	0.00	9.31	1	5,713	0.02%
2022/03/18	0	0.00	0.6	9.25	9.30	-0.6	5,886	-0.01%
2022/03/17	0	0.00	8	9.23	9.25	-8	5,971	-0.13%
2022/03/14	0.3	9.20	0	0.00	9.24	0.3	6,453	0.00%
2022/03/10	0	9.34	0	0.00	9.30	0	6,458	0.00%
2022/03/07	1	9.20	0	0.00	9.17	1	6,471	0.02%
2022/03/04	1	9.46	0	0.00	9.44	1	6,609	0.02%
2022/03/01	2	9.50	0	0.00	9.57	2	6,652	0.03%
2022/02/24	0	0.00	13	9.35	9.43	-13	6,670	-0.19%
2022/02/22	0	0.00	2	9.54	9.50	-2	6,642	-0.03%
2022/02/17	1	9.69	0	0.00	9.69	1	6,620	0.02%
2022/02/09	0.4	9.94	2	10.00	9.97	-1.6	6,627	-0.02%
2022/01/21	0	0.00	1.6	10.00	9.90	-1.6	6,555	-0.02%
2022/01/20	0	0.00	2	10.25	10.20	-2	6,482	-0.03%
2022/01/17	12	9.97	0	0.00	10.05	12	6,218	0.19%
2022/01/13	1	10.00	8	10.00	10.00	-7	6,126	-0.11%
2022/01/07	0	0.00	1	11.10	10.60	-1	5,747	-0.02%
2022/01/06	1	11.30	1	11.05	11.00	0	5,605	0.00%
2022/01/05	0	0.00	32.2	11.30	11.25	-32.2	5,463	-0.59%
2022/01/04	0.5	11.50	2	12.20	11.65	-1.5	5,238	-0.03%
2022/01/03	1	11.50	0	0.00	11.40	1	4,828	0.02%
2021/12/30	21	11.59	30	11.69	11.75	-9	4,470	-0.20%
2021/12/29	0	0.00	31.3	11.24	11.25	-31.3	3,769	-0.83%
2021/12/28	0	0.00	1	10.25	10.25	-1	3,205	-0.03%
2021/12/27	0	0.00	5	10.30	10.25	-5	3,139	-0.16%
2021/12/24	0	0.00	9	10.01	9.97	-9	3,049	-0.30%
2021/12/23	1.2	10.04	1	10.15	9.97	0.2	2,973	0.01%
2021/12/22	2	9.85	0	0.00	9.90	2	2,868	0.07%
2021/12/21	0.8	9.45	0	0.00	9.50	0.8	2,749	0.03%
2021/12/17	1	9.45	0	0.00	9.50	1	2,775	0.04%
2021/12/15	2	9.47	0	0.00	9.45	2	2,712	0.07%
2021/12/14	6	9.51	0	0.00	9.42	6	2,690	0.22%
2021/12/13	10	9.75	3	9.78	9.82	7	2,609	0.27%
2021/12/10	5	10.10	28	10.50	9.93	-23	2,513	-0.92%
2021/12/09	1	9.49	0	0.00	10.15	1	2,274	0.04%
2021/12/03	13	9.23	5	9.22	9.18	8	2,007	0.40%
2021/11/26	0.1	9.20	2	9.20	9.20	-1.9	1,829	-0.10%
2021/11/25	0	0.00	0.9	9.47	9.44	-0.9	1,770	-0.05%
2021/11/16	3	9.58	0	0.00	9.56	3	1,793	0.17%
2021/11/15	6	9.56	0	0.00	9.54	6	1,798	0.33%
2021/11/12	2	9.61	0	0.00	9.56	2	1,807	0.11%
2021/11/11	2	9.80	0	0.00	9.76	2	1,798	0.11%
2021/11/10	3	9.94	0	0.00	9.88	3	1,843	0.16%
2021/11/09	5	9.88	0	0.00	9.82	5	1,908	0.26%
2021/11/08	9	9.96	0	0.00	9.95	9	1,969	0.46%
2021/11/04	0	0.00	4	9.92	10.10	-4	2,265	-0.18%
2021/11/02	0	0.00	30	9.79	9.72	-30	2,918	-1.03%
2021/11/01	0	0.00	30.1	9.77	9.76	-30.1	3,043	-0.99%
2021/10/28	1	9.75	0	0.00	9.90	1	3,040	0.03%
2021/10/25	0	0.00	20	9.51	9.57	-20	3,012	-0.66%
2021/10/21	0	0.00	20	9.48	9.54	-20	3,073	-0.65%
2021/10/18	0	0.00	20	9.34	9.38	-20	3,139	-0.64%
2021/10/04	0	0.00	64	9.26	9.15	-64	3,397	-1.88%
2021/09/27	0	0.00	1	9.72	9.71	-1	3,672	-0.03%
2021/09/03	0	0.00	5	9.88	9.88	-5	4,049	-0.12%
2021/09/02	1	9.80	2	10.00	9.90	-1	4,044	-0.02%
2021/09/01	0	0.00	0.1	9.80	9.83	-0.1	4,023	0.00%
2021/08/31	2	9.65	0	0.00	9.69	2	4,015	0.05%
2021/08/25	6	9.71	5	9.69	9.67	1	4,136	0.02%
2021/08/23	1	9.59	1	9.58	9.58	0	4,196	0.00%
2021/08/18	1	9.65	0	0.00	9.82	1	4,214	0.02%
2021/08/13	1	10.00	5	9.97	9.91	-4	4,188	-0.10%
2021/08/11	10	10.75	1	10.50	10.65	9	4,159	0.22%
2021/08/10	3	10.40	1	10.65	10.40	2	4,112	0.05%
2021/08/09	3	12.00	9	11.77	11.50	-6	4,094	-0.15%
2021/08/06	2	11.40	1	11.40	11.40	1	3,679	0.03%
2021/08/03	0	0.00	0.2	9.42	9.42	-0.2	3,794	0.00%
2021/07/27	0	0.00	1.6	9.78	9.78	-1.6	4,183	-0.04%
2021/07/26	0	0.00	11	9.90	10.00	-11	4,288	-0.26%
2021/07/21	0	0.00	2.3	9.84	9.58	-2.3	4,589	-0.05%
2021/07/20	0	0.00	5	9.94	9.89	-5	4,712	-0.11%
2021/07/19	0.1	9.90	0	0.00	10.10	0.1	4,873	0.00%
2021/07/16	2	10.00	0	0.00	9.95	2	5,379	0.04%
2021/07/15	0	0.00	1.2	9.98	9.94	-1.2	6,101	-0.02%
2021/07/13	0	0.00	3	9.90	9.86	-3	6,684	-0.04%
2021/07/12	0	0.00	1	9.92	9.90	-1	6,768	-0.01%
2021/07/05	0	0.00	1	10.00	10.20	-1	7,236	-0.01%
2021/07/02	0	0.00	34	9.99	9.90	-34	7,364	-0.46%
2021/07/01	30	9.55	15	9.96	10.15	15	7,257	0.21%
2021/06/30	0	0.00	2.1	9.18	9.24	-2.1	7,216	-0.03%
2021/06/29	2	9.17	0	0.00	9.16	2	7,237	0.03%
2021/06/24	1	9.41	0	0.00	9.46	1	7,543	0.01%
2021/06/22	0	0.00	0.1	9.35	9.32	-0.1	7,680	0.00%
2021/06/18	0	0.00	1	9.73	9.64	-1	7,719	-0.01%
2021/06/11	0	0.00	2.4	9.90	9.81	-2.4	7,876	-0.03%
2021/06/08	1	10.00	0	0.00	10.00	1	7,900	0.01%
2021/06/04	0	0.00	0.2	10.10	10.10	-0.2	7,895	0.00%
2021/06/01	0	0.00	2	10.10	10.15	-2	7,850	-0.03%
2021/05/25	0	0.00	2	9.60	9.56	-2	7,756	-0.03%
2021/05/21	0	0.00	10	9.36	9.38	-10	7,817	-0.13%
2021/05/20	2	9.03	0	0.00	9.20	2	7,829	0.03%
2021/05/18	15	8.56	0	0.00	9.04	15	7,769	0.19%
2021/05/17	3	8.39	6	8.44	8.37	-3	7,684	-0.04%
2021/05/14	15	9.41	1	9.90	9.30	14	7,592	0.18%
2021/05/13	1	9.86	0	0.00	9.61	1	7,488	0.01%
2021/05/12	2	10.00	0	0.00	9.95	2	7,372	0.03%
2021/05/11	0	0.00	5	10.30	10.40	-5	7,214	-0.07%
2021/05/10	1	11.20	0	0.00	11.20	1	7,096	0.01%
2021/05/07	1	10.95	135	11.01	11.25	-134	7,074	-1.89%	大賣/鉅額交易
2021/05/05	0	0.00	10	11.30	10.95	-10	6,988	-0.14%
2021/05/04	8	11.33	37	11.11	11.15	-29	6,914	-0.42%
2021/05/03	13	12.08	5	12.30	11.95	8	6,757	0.12%
2021/04/29	16	12.74	10	12.90	12.45	6	6,688	0.09%
2021/04/28	0.9	12.50	27	12.55	12.80	-26.1	6,581	-0.40%
2021/04/27	10	12.48	8	12.56	12.60	2	6,603	0.03%
2021/04/26	18	12.48	2	12.53	12.80	16	6,606	0.24%
2021/04/23	22	12.11	7	12.06	12.20	15	6,475	0.23%
2021/04/22	21	12.76	150	12.17	12.10	-129	6,339	-2.03%	大賣/鉅額交易
2021/04/21	43	13.29	0	0.00	13.35	43	5,837	0.74%
2021/04/20	0	0.00	2.3	12.10	12.90	-2.3	5,116	-0.04%
2021/04/16	3	11.35	0	0.00	11.35	3	4,570	0.07%
2021/04/15	4	11.15	1	11.05	11.15	3	4,514	0.07%
2021/04/14	5	10.60	0	0.00	11.10	5	4,503	0.11%
2021/04/13	9	11.32	1	11.30	11.00	8	4,482	0.18%
2021/04/12	0	0.00	26	11.25	11.20	-26	4,375	-0.59%
2021/04/09	1	11.30	0	0.00	11.00	1	4,303	0.02%
2021/04/08	1.2	11.10	8	11.01	11.20	-6.8	4,228	-0.16%
2021/04/07	0	0.00	2	10.90	10.90	-2	4,120	-0.05%
2021/04/06	0	0.00	24.2	10.86	10.80	-24.2	4,131	-0.59%
2021/03/31	1	10.55	10	10.55	10.50	-9	4,142	-0.22%
2021/03/30	0	0.00	1	10.85	10.75	-1	4,362	-0.02%
2021/03/26	1	10.50	2	10.65	10.50	-1	4,228	-0.02%
2021/03/25	1	10.25	20	10.25	10.20	-19	4,168	-0.46%
2021/03/23	4	10.30	0	0.00	10.30	4	4,220	0.09%
2021/03/22	0	0.00	8	10.46	10.70	-8	4,224	-0.19%
2021/03/19	4.9	10.30	0	0.00	10.25	4.9	4,164	0.12%
2021/03/18	29	10.40	0.4	10.30	10.40	28.6	4,191	0.68%
2021/03/17	2.5	10.18	0	0.00	10.20	2.5	4,353	0.06%
2021/03/12	2	10.15	0	0.00	10.20	2	5,115	0.04%
2021/03/11	0	0.00	0.4	10.15	10.20	-0.4	5,812	-0.01%
2021/03/10	0	0.00	0.1	10.10	10.15	-0.1	5,905	0.00%
2021/03/09	0	0.00	2	10.15	10.05	-2	6,132	-0.03%
2021/03/08	12	10.10	0	0.00	10.10	12	6,247	0.19%
2021/03/03	1	10.15	0	0.00	10.15	1	6,827	0.01%
2021/02/26	14	10.39	1	10.35	10.45	13	7,239	0.18%
2021/02/25	0.6	10.50	0	0.00	10.55	0.6	7,266	0.01%
2021/02/24	12	10.68	0	0.00	10.45	12	7,299	0.16%
2021/02/23	0	0.00	0.9	10.50	10.60	-0.9	7,284	-0.01%
2021/02/22	2	10.50	0	0.00	10.45	2	7,350	0.03%
2021/02/18	0	0.00	0.9	10.10	10.10	-0.9	7,385	-0.01%
2021/02/04	5	10.05	1	10.10	10.10	4	7,331	0.05%
2021/02/03	0	0.00	1	10.20	10.15	-1	7,320	-0.01%
2021/02/02	2	10.15	0	0.00	10.20	2	7,341	0.03%
2021/01/22	1	10.95	1	11.00	10.60	0	7,455	0.00%
2021/01/20	1	10.55	26	10.64	10.55	-25	7,483	-0.33%
2021/01/19	24	10.59	0	0.00	11.20	24	7,358	0.33%
2021/01/15	0	0.00	11	10.48	10.30	-11	7,334	-0.15%
2021/01/14	5	10.60	39	10.55	10.50	-34	7,375	-0.46%
2021/01/13	4	10.55	0	10.50	10.55	4	7,438	0.05%
2021/01/12	1	10.50	0	0.00	10.35	1	7,503	0.01%
2021/01/08	5	10.50	0	0.00	10.65	5	7,992	0.06%
2021/01/06	26	10.71	0	0.00	10.60	26	8,144	0.32%
2021/01/05	0	0.00	2	10.90	10.85	-2	8,141	-0.02%
2021/01/04	0	0.00	0.5	10.85	10.90	-0.5	8,296	-0.01%
2020/12/31	11	10.90	0.9	10.90	10.90	10.1	8,498	0.12%
2020/12/30	10	11.05	2	11.10	11.00	8	8,655	0.09%
2020/12/29	2	11.08	0	0.00	11.05	2	8,752	0.02%
2020/12/28	10	11.20	0	0.00	11.20	10	8,855	0.11%
2020/12/25	10	11.40	0	0.00	11.35	10	8,937	0.11%
2020/12/24	4	11.63	119	11.62	11.55	-115	8,998	-1.28%	大賣/鉅額交易
2020/12/23	65	10.92	18.6	10.87	11.05	46.4	8,876	0.52%
2020/12/22	15	10.80	0	0.00	10.65	15	8,902	0.17%
2020/12/21	5	10.95	10	11.00	10.95	-5	9,078	-0.06%
2020/12/17	1	10.65	0.3	10.65	10.75	0.7	9,370	0.01%
2020/12/15	8	10.73	0	0.00	10.65	8	9,633	0.08%
2020/12/14	3	10.80	0	0.00	10.95	3	9,739	0.03%
2020/12/11	19	11.01	0	0.00	10.90	19	9,948	0.19%
2020/12/10	8	11.40	0	0.00	11.45	8	10,159	0.08%
2020/12/09	16	11.62	0	0.00	11.75	16	10,542	0.15%
2020/12/08	3	11.88	0.1	11.90	11.95	2.9	11,314	0.03%
2020/12/07	2	12.25	38.3	12.25	12.30	-36.3	11,057	-0.33%
2020/12/04	1	11.20	0	0.00	11.20	1	10,467	0.01%
2020/12/03	0	0.00	53	11.21	11.25	-53	10,447	-0.51%
2020/12/02	1	11.10	31.1	11.15	11.10	-30.1	10,410	-0.29%
2020/12/01	2	10.88	0.6	11.30	11.40	1.4	10,667	0.01%
2020/11/30	0	0.00	9	11.63	11.00	-9	10,487	-0.09%
2020/11/26	0	0.00	6	11.25	11.20	-6	10,322	-0.06%
2020/11/25	0	0.00	6.3	10.89	11.15	-6.3	10,155	-0.06%
2020/11/24	2	10.43	0	10.40	10.50	2	10,123	0.02%
2020/11/18	0	0.00	7	10.70	10.60	-7	10,504	-0.07%
2020/11/17	0.6	10.35	0	0.00	10.30	0.6	10,527	0.01%
2020/11/16	0	0.00	4	10.45	10.35	-4	10,691	-0.04%
2020/11/13	4	10.40	0	0.00	10.50	4	11,339	0.04%
2020/11/12	0	0.00	0.2	10.35	10.40	-0.2	11,765	0.00%
2020/11/09	1	10.60	5	10.60	10.60	-4	11,936	-0.03%
2020/11/05	6	10.85	0	0.00	10.85	6	12,035	0.05%
2020/11/04	0	0.00	5	10.45	10.40	-5	11,987	-0.04%
2020/11/02	15.8	10.28	0	0.00	10.30	15.8	12,074	0.13%
2020/10/30	1	10.50	0	0.00	10.40	1	12,130	0.01%
2020/10/29	3	10.58	0	0.00	10.50	3	12,205	0.02%
2020/10/28	5	11.05	0	0.00	10.70	5	12,258	0.04%
2020/10/27	3.9	10.56	0	0.00	10.55	3.9	12,277	0.03%
2020/10/26	1	10.65	52	10.65	10.50	-51	12,347	-0.41%
2020/10/23	1.2	10.79	0	0.00	10.80	1.2	12,336	0.01%
2020/10/22	3	10.93	7.1	10.95	10.75	-4.1	12,372	-0.03%
2020/10/21	2.2	11.37	0	0.00	11.10	2.2	12,432	0.02%
2020/10/20	30.4	11.65	5	11.60	11.55	25.4	12,409	0.20%
2020/10/19	2	12.05	0	0.00	11.75	2	12,444	0.02%
2020/10/16	5	11.51	14	11.77	11.70	-9	12,426	-0.07%
2020/10/15	0	0.00	1.1	11.35	11.35	-1.1	12,199	-0.01%
2020/10/14	1	10.35	0	0.00	10.35	1	12,315	0.01%
2020/10/13	2	10.35	0	0.00	10.35	2	12,609	0.02%
2020/10/12	10	10.65	10	11.20	10.80	0	13,172	0.00%
2020/09/28	27	5.60	0	0.00	5.53	27	13,380	0.20%
2020/09/25	8	5.60	1	5.77	5.64	7	13,275	0.05%
2020/09/24	24	5.88	0	0.00	5.81	24	13,135	0.18%
2020/09/23	1	6.03	3	6.02	6.00	-2	13,040	-0.02%
2020/09/22	9	5.96	0	0.00	6.00	9	13,076	0.07%
2020/09/21	26	6.14	0	0.00	6.01	26	13,134	0.20%
2020/09/18	7	6.12	15	6.16	6.11	-8	13,122	-0.06%
2020/09/17	10	6.26	0	0.00	6.18	10	13,170	0.08%
2020/09/16	25	6.39	60	6.35	6.29	-35	13,261	-0.26%
2020/09/15	70	6.24	0.5	6.28	6.36	69.5	13,174	0.53%
2020/09/11	2	6.49	15	6.47	6.43	-13	12,898	-0.10%
2020/09/10	3	6.41	0	0.00	6.42	3	12,756	0.02%
2020/09/09	0	0.00	2	6.38	6.40	-2	12,649	-0.02%
2020/09/07	0	0.00	10	6.55	6.54	-10	12,413	-0.08%
2020/09/04	52	6.48	10	6.51	6.51	42	12,147	0.35%
2020/09/03	15	6.73	15	6.73	6.69	0	11,812	0.00%
2020/09/02	15	6.08	1	5.98	6.18	14	10,890	0.13%
2020/09/01	1	6.01	0	0.00	6.01	1	10,833	0.01%
2020/08/27	0	0.00	6	6.12	6.12	-6	10,860	-0.06%
2020/08/21	7	5.64	0	0.00	5.70	7	10,590	0.07%
2020/08/20	1	5.89	0	0.00	5.55	1	10,736	0.01%
2020/08/19	0	0.00	5	5.97	5.89	-5	10,655	-0.05%
2020/08/18	0	0.00	3	6.05	6.02	-3	10,641	-0.03%
2020/08/17	10	6.04	1	6.03	6.07	9	10,739	0.08%
2020/08/14	0	0.00	3	5.81	6.04	-3	10,833	-0.03%
2020/08/11	7	6.10	5	6.26	5.94	2	12,223	0.02%
2020/08/10	3	5.80	24	6.13	6.13	-21	11,838	-0.18%
2020/08/07	5	5.57	0.4	5.55	5.58	4.6	11,704	0.04%
2020/08/06	0	0.00	5	5.53	5.51	-5	11,958	-0.04%
2020/08/05	5	5.56	0	0.00	5.52	5	12,396	0.04%
2020/08/04	0	0.00	5	5.55	5.54	-5	12,581	-0.04%
2020/08/03	5	5.46	0	0.00	5.37	5	12,865	0.04%
2020/07/30	0	0.00	5	5.36	5.45	-5	12,845	-0.04%
2020/07/29	5	5.24	0	0.00	5.20	5	12,752	0.04%
2020/07/28	0	0.00	5	5.15	5.16	-5	12,758	-0.04%
2020/07/27	5	5.22	5	5.28	5.20	0	12,756	0.00%
2020/07/24	0	0.00	1	5.40	5.39	-1	12,716	-0.01%
2020/07/23	0	0.00	5	5.73	5.60	-5	12,657	-0.04%
2020/07/21	0	0.00	6	5.54	5.48	-6	12,557	-0.05%
2020/07/20	5	5.33	0	0.00	5.45	5	12,522	0.04%
2020/07/16	3	5.63	2	5.64	5.61	1	12,411	0.01%
2020/07/15	0	0.00	5	5.71	5.63	-5	12,360	-0.04%
2020/07/14	17	5.79	0	0.00	5.77	17	12,309	0.14%
2020/07/13	135	5.98	17	6.00	5.92	118	12,195	0.97%	大買/鉅額交易
2020/07/10	17.3	6.02	13	5.99	5.90	4.3	12,102	0.04%
2020/07/09	20	5.86	0	0.00	5.77	20	11,802	0.17%
2020/07/08	35	6.05	5	6.10	6.12	30	11,498	0.26%
2020/07/07	5	5.49	0	0.00	5.84	5	10,895	0.05%
2020/07/06	0	0.00	58	5.31	5.31	-58	10,586	-0.55%
2020/07/02	0	0.00	5	5.25	5.25	-5	10,531	-0.05%
2020/07/01	7	5.36	10	5.32	5.30	-3	10,472	-0.03%
2020/06/30	0	0.00	5	5.01	5.24	-5	10,311	-0.05%
2020/06/29	9	5.11	0	0.00	5.01	9	10,136	0.09%
2020/06/24	10	5.03	0	0.00	5.04	10	10,025	0.10%
2020/06/23	30	5.13	5	5.20	5.14	25	9,827	0.25%
2020/06/22	0	0.00	2	5.42	5.31	-2	9,634	-0.02%
2020/06/16	5	5.55	0	0.00	5.54	5	9,633	0.05%
2020/06/15	0	0.00	5	5.38	5.36	-5	9,710	-0.05%
2020/06/12	10	5.30	0	0.00	5.47	10	9,683	0.10%
2020/06/11	0	0.00	18	5.87	5.66	-18	9,694	-0.19%
2020/06/09	0	0.00	1	5.69	5.70	-1	9,608	-0.01%
2020/06/08	2	5.75	0	0.00	5.74	2	9,640	0.02%
2020/06/04	1	5.92	0	0.00	5.84	1	9,557	0.01%
2020/06/03	0	0.00	3	5.93	5.87	-3	9,500	-0.03%
2020/06/01	0	0.00	32	5.66	5.66	-32	9,332	-0.34%
2020/05/25	20	5.56	0	0.00	5.57	20	8,848	0.23%
2020/05/22	4	5.70	0	0.00	5.70	4	8,761	0.05%
2020/05/21	0	0.00	2	5.72	5.62	-2	8,606	-0.02%
2020/05/20	1	5.48	0	0.00	5.95	1	8,366	0.01%
2020/05/19	1	6.00	1	5.95	5.79	0	7,940	0.00%
2020/05/18	33	7.46	5	6.40	6.40	28	7,425	0.38%
2020/05/15	110	7.10	0	0.00	7.10	110	6,484	1.70%	大買/鉅額交易
2020/05/14	1	6.46	1	6.46	6.46	0	6,211	0.00%
2020/05/13	1	5.88	15	5.87	5.88	-14	5,918	-0.24%
2020/05/11	0	0.00	15	4.75	4.87	-15	5,085	-0.29%
2020/05/08	15	4.50	60	4.46	4.43	-45	4,875	-0.92%
2020/05/06	50	4.84	0	0.00	4.84	50	4,462	1.12%
2020/04/28	0	0.00	5	4.99	4.99	-5	4,652	-0.11%
2020/04/17	10	5.13	90	5.00	4.99	-80	4,617	-1.73%
2020/04/16	40	5.06	5	5.03	5.05	35	4,550	0.77%
2020/04/15	5	5.08	0	0.00	5.09	5	4,527	0.11%
2020/04/09	50	4.89	0	0.00	4.86	50	4,603	1.09%
2020/04/08	0	0.00	5	4.64	4.82	-5	4,523	-0.11%
2020/04/07	5	4.50	0	0.00	4.52	5	4,451	0.11%
2020/04/06	0	0.00	12.2	4.32	4.33	-12.2	4,416	-0.28%
2020/04/01	0.6	4.33	0	0.00	4.39	0.6	4,439	0.01%
2020/03/27	5	4.21	0	0.00	4.15	5	4,342	0.12%
2020/03/23	2	4.00	0	0.00	3.98	2	4,365	0.05%
2020/03/20	2	3.63	1	3.78	3.78	1	4,419	0.02%
2020/03/19	0	0.00	3	3.45	3.44	-3	4,637	-0.06%
2020/03/18	10	3.94	0	0.00	3.82	10	4,616	0.22%
2020/03/12	0	0.00	5	4.82	4.50	-5	4,522	-0.11%
2020/03/11	5	5.02	0	0.00	4.90	5	4,477	0.11%
2020/03/09	0	0.00	5	5.08	4.95	-5	4,407	-0.11%
2020/03/04	2	5.26	0	0.00	5.24	2	4,461	0.04%
2020/03/02	0	0.00	5	5.21	5.23	-5	4,522	-0.11%
2020/02/24	0	0.00	5	5.78	5.76	-5	4,677	-0.11%
2020/02/21	0	0.00	6	5.95	5.95	-6	4,660	-0.13%
2020/02/18	5	5.97	0	0.00	5.94	5	4,753	0.11%
2020/02/17	0	0.00	5	5.91	5.88	-5	4,803	-0.10%
2020/02/13	5	6.09	20	6.07	5.99	-15	4,853	-0.31%
2020/02/12	0	0.00	5	5.99	6.01	-5	4,916	-0.10%
2020/02/11	5	5.97	0	0.00	6.00	5	4,895	0.10%
2020/02/06	0	0.00	3	6.13	6.12	-3	4,918	-0.06%
2020/02/05	0	0.00	2	5.88	5.87	-2	4,979	-0.04%
2020/02/04	2	5.92	0	0.00	5.90	2	5,053	0.04%
2020/02/03	3	5.47	0	0.00	5.55	3	4,990	0.06%
2020/01/30	10	5.99	0	0.00	5.99	10	4,890	0.20%
2020/01/17	0	0.00	0.7	6.65	6.71	-0.7	4,781	-0.02%
2020/01/07	0	0.00	2	6.80	6.81	-2	4,923	-0.04%
2020/01/06	0	0.00	4	6.91	6.80	-4	4,938	-0.08%
2020/01/03	4	7.20	0	0.00	7.02	4	4,869	0.08%
2019/12/30	0	0.00	4	7.17	7.15	-4	4,968	-0.08%
2019/12/26	4	7.12	0	0.00	7.16	4	5,135	0.08%
2019/12/20	201	7.10	5	7.09	7.07	196	5,265	3.72%	大買/鉅額交易
2019/12/19	5	7.24	5	7.20	7.16	0	5,208	0.00%
2019/12/18	5	7.20	10	7.18	7.18	-5	5,243	-0.10%
2019/12/16	5	7.49	0	0.00	7.49	5	5,088	0.10%
2019/12/13	1	7.17	0	0.00	7.19	1	4,858	0.02%
2019/12/11	10	7.26	0	0.00	7.23	10	4,752	0.21%
2019/12/10	1	6.98	101	7.00	7.10	-100	4,633	-2.16%	大賣/
2019/12/06	0	0.00	1	6.98	6.98	-1	4,590	-0.02%
2019/12/05	1	6.94	0	0.00	6.93	1	4,580	0.02%
2019/12/04	1	7.00	0	0.00	6.92	1	4,654	0.02%
2019/11/29	20	7.02	0	0.00	6.98	20	5,479	0.36%
2019/11/28	0	0.00	21	7.05	7.04	-21	5,477	-0.38%
2019/11/25	60	7.04	4	6.96	7.06	56	5,383	1.04%
2019/11/20	40	7.06	0	0.00	7.05	40	5,203	0.77%
2019/11/18	0	0.00	0.6	7.05	7.09	-0.6	5,228	-0.01%
2019/11/14	0	0.00	7.3	7.21	7.05	-7.3	5,320	-0.14%
2019/11/11	0	0.00	71	7.60	7.44	-71	5,234	-1.36%
2019/11/06	0	0.00	5	7.92	7.90	-5	5,130	-0.10%
2019/11/05	5	8.13	26	8.05	8.03	-21	5,142	-0.41%
2019/11/04	0	0.00	24.8	8.00	8.02	-24.8	5,174	-0.48%
2019/10/22	0	0.00	3.8	8.51	8.50	-3.8	5,108	-0.07%
2019/10/21	0	0.00	7	8.59	8.65	-7	5,288	-0.13%
2019/10/17	4	8.39	0	0.00	8.41	4	5,462	0.07%
2019/10/16	2	8.38	0	0.00	8.37	2	5,477	0.04%
2019/10/14	0	0.00	5	8.47	8.43	-5	5,459	-0.09%
2019/10/09	5	8.49	0	0.00	8.45	5	5,445	0.09%
2019/10/08	0	0.00	10	8.65	8.62	-10	5,410	-0.18%
2019/10/07	201	8.60	0	0.00	8.60	201	5,401	3.72%	大買/鉅額交易
2019/10/04	8	8.88	1	8.80	8.77	7	5,300	0.13%
2019/10/02	1	8.73	11	8.92	8.96	-10	5,196	-0.19%
2019/10/01	1	8.88	0	0.00	8.79	1	5,056	0.02%
2019/09/19	8	9.06	12	9.15	9.05	-4	4,885	-0.08%
2019/09/18	1	9.04	0	0.00	9.04	1	4,849	0.02%
2019/09/17	4	8.90	1	8.90	8.90	3	4,809	0.06%
2019/09/11	6	8.83	0	0.00	8.82	6	4,798	0.13%
2019/09/10	45	8.95	0	0.00	8.91	45	4,768	0.94%
2019/09/06	0	0.00	2	9.11	9.06	-2	4,769	-0.04%
2019/09/05	19	9.25	0	0.00	9.13	19	4,741	0.40%
2019/09/04	2	9.62	7	9.43	9.75	-5	4,545	-0.11%
2019/09/02	2	8.71	0	0.00	8.68	2	4,063	0.05%
2019/08/23	1	8.80	0	0.00	8.72	1	4,124	0.02%
2019/08/22	0	0.00	3	8.91	8.84	-3	4,254	-0.07%
2019/08/21	2	8.84	2	8.76	8.77	0	4,214	0.00%
2019/08/20	0	0.00	10	8.94	8.87	-10	4,209	-0.24%
2019/08/19	14	8.77	1	8.90	8.79	13	4,153	0.31%
2019/08/16	1	8.50	6	8.57	8.50	-5	4,107	-0.12%
2019/08/15	2	8.54	0	0.00	8.49	2	4,160	0.05%
2019/08/13	2	8.71	8	8.72	8.65	-6	4,231	-0.14%
2019/08/06	0	0.00	1	8.92	8.95	-1	4,518	-0.02%
2019/08/05	0	0.00	1	8.53	8.53	-1	4,612	-0.02%
2019/08/02	1	8.51	0	0.00	8.51	1	4,660	0.02%
2019/07/31	3	8.84	0	0.00	8.74	3	4,771	0.06%
2019/07/30	2	8.89	0	0.00	8.81	2	4,797	0.04%
2019/07/26	1	9.10	1	9.10	9.10	0	4,782	0.00%
2019/07/24	3	9.31	120.3	9.01	9.21	-117.3	4,753	-2.47%	大賣/鉅額交易
2019/07/23	3	9.34	5	9.23	9.15	-2	4,775	-0.04%
2019/07/22	5	9.09	7	9.41	9.48	-2	4,604	-0.04%
2019/07/19	1	8.70	0	0.00	8.62	1	4,363	0.02%
2019/07/18	0	0.00	4	8.67	8.67	-4	4,367	-0.09%
2019/07/16	0	0.00	9	8.62	8.58	-9	4,389	-0.21%
2019/07/15	8	8.54	0	0.00	8.54	8	4,429	0.18%
2019/07/09	1	8.84	0	0.00	8.68	1	5,012	0.02%
2019/07/04	10	9.22	0	0.00	9.13	10	5,165	0.19%
2019/06/24	0	0.00	8	9.36	9.32	-8	5,948	-0.13%
2019/06/21	8	9.35	1	9.54	9.31	7	6,000	0.12%
2019/06/20	0	0.00	5	9.60	9.50	-5	6,071	-0.08%
2019/06/18	0	0.00	2	9.42	9.42	-2	6,340	-0.03%
2019/06/14	0	0.00	6	9.52	9.36	-6	6,767	-0.09%
2019/06/13	1	9.20	0	0.00	9.32	1	7,083	0.01%
2019/06/12	11	9.48	2	9.35	9.42	9	7,553	0.12%
2019/06/11	0	0.00	2.7	9.10	9.11	-2.7	7,877	-0.03%
2019/06/05	1	8.43	0	0.00	8.46	1	8,022	0.01%
2019/06/03	0	0.00	5	8.35	8.35	-5	8,028	-0.06%
2019/05/30	0	0.00	2	8.53	8.59	-2	8,027	-0.02%
2019/05/29	2	8.85	0	0.00	8.78	2	8,003	0.02%
2019/05/28	0	0.00	1	8.25	8.25	-1	7,929	-0.01%
2019/05/17	1	8.36	0	0.00	8.21	1	8,436	0.01%
2019/05/16	0	0.00	10	8.70	8.61	-10	8,382	-0.12%
2019/05/13	21	8.74	0	0.00	8.72	21	8,332	0.25%
2019/05/09	1	9.60	0	0.00	9.21	1	8,185	0.01%
2019/05/07	0	0.00	3	10.00	10.00	-3	8,134	-0.04%
2019/05/06	1	9.96	0	0.00	9.95	1	8,155	0.01%
2019/04/30	3	10.25	5	10.25	10.30	-2	8,193	-0.02%
2019/04/29	2	10.45	1.7	10.31	10.35	0.3	8,233	0.00%
2019/04/25	0	0.00	1	10.85	10.80	-1	8,320	-0.01%
2019/04/23	1	10.85	0	0.00	10.85	1	8,610	0.01%
2019/04/19	1	10.95	0	0.00	10.95	1	8,638	0.01%
2019/04/17	120	11.25	3	11.35	11.40	117	8,525	1.37%	大買/鉅額交易
2019/04/15	2	10.90	0	0.00	10.95	2	8,364	0.02%
2019/04/10	0	0.00	5	11.20	11.10	-5	8,785	-0.06%
2019/04/09	1	11.05	0	0.00	10.90	1	8,731	0.01%
2019/04/02	0	0.00	9	11.15	11.15	-9	9,159	-0.10%
2019/04/01	7	11.25	0	0.00	11.20	7	9,330	0.08%
2019/03/29	3	11.50	5.2	11.49	11.35	-2.2	9,361	-0.02%
2019/03/28	2	12.15	0	0.00	11.60	2	9,774	0.02%
2019/03/27	5	11.50	0	0.00	11.75	5	9,897	0.05%
2019/03/26	1	11.45	16	11.63	11.75	-15	10,199	-0.15%
2019/03/25	0	0.00	10	11.55	11.35	-10	10,238	-0.10%
2019/03/22	5	11.80	40	11.78	11.65	-35	10,313	-0.34%
2019/03/21	12	11.35	80	11.66	11.70	-68	10,209	-0.67%
2019/03/20	72	11.53	1	11.45	11.45	71	10,182	0.70%
2019/03/19	23	11.80	5.3	11.49	11.35	17.7	10,308	0.17%
2019/03/18	10	12.30	22	12.18	12.15	-12	10,103	-0.12%
2019/03/15	25	11.85	2	11.93	11.85	23	9,940	0.23%
2019/03/14	0	0.00	6	11.98	12.10	-6	9,624	-0.06%
2019/03/13	2	11.08	0	0.00	11.00	2	9,429	0.02%
2019/03/12	0	0.00	1	10.90	10.90	-1	9,433	-0.01%
2019/03/11	0	0.00	1	10.75	10.70	-1	9,647	-0.01%
2019/03/07	2	10.78	0	0.00	10.70	2	10,666	0.02%
2019/03/05	0	0.00	1	10.85	10.85	-1	11,253	-0.01%
2019/03/04	1	11.10	0	0.00	10.85	1	11,267	0.01%
2019/02/27	1	11.00	10	11.10	11.10	-9	11,263	-0.08%
2019/02/26	11	11.17	32	11.33	11.10	-21	11,271	-0.19%
2019/02/25	25	11.34	1	11.20	11.65	24	11,171	0.21%
2019/02/22	0	0.00	10	10.75	10.75	-10	10,865	-0.09%
2019/02/20	1	10.75	5	10.80	10.75	-4	10,930	-0.04%
2019/02/19	0	0.00	2	10.83	10.85	-2	11,044	-0.02%
2019/02/18	1	10.65	6	10.70	10.65	-5	11,252	-0.04%
2019/02/15	3	10.73	10	10.85	10.65	-7	11,517	-0.06%
2019/02/12	1	10.60	0	0.00	11.05	1	11,995	0.01%
2019/02/11	4	10.70	0	0.00	10.65	4	12,249	0.03%
2019/01/30	0	0.00	1	10.80	10.80	-1	12,630	-0.01%
2019/01/28	1.1	10.90	0	0.00	10.90	1.1	13,062	0.01%
2019/01/24	3	11.10	8	11.00	10.95	-5	13,388	-0.04%
2019/01/23	0	0.00	1	10.95	10.95	-1	13,555	-0.01%
2019/01/18	1	11.35	12	11.17	11.25	-11	13,840	-0.08%
2019/01/16	3	11.77	0	0.00	11.70	3	13,811	0.02%
2019/01/15	16	11.81	43	11.51	11.70	-27	13,742	-0.20%
2019/01/14	2	11.20	10	11.25	11.30	-8	13,671	-0.06%
2019/01/11	0	0.00	20	11.34	11.15	-20	13,796	-0.14%
2019/01/09	10.4	11.50	5	11.70	11.45	5.4	14,065	0.04%
2019/01/08	11	11.54	2	11.55	11.40	9	14,378	0.06%
2019/01/07	17	11.44	20	11.38	11.45	-3	14,692	-0.02%
2019/01/04	1	11.20	5	11.07	11.20	-4	14,968	-0.03%
2019/01/03	24	11.74	97	11.37	11.50	-73	15,096	-0.48%
2019/01/02	80	11.15	0	0.00	11.25	80	15,083	0.53%
2018/12/27	5	10.80	0	0.00	10.80	5	15,929	0.03%
2018/12/26	70	10.71	0	0.00	10.70	70	16,006	0.44%
2018/12/25	15	10.71	0	0.00	10.70	15	15,982	0.09%
2018/12/24	27	11.73	0	0.00	11.70	27	15,587	0.17%
2018/12/22	55	12.10	0	0.00	12.05	55	15,417	0.36%
2018/12/21	0	0.00	50	12.45	12.45	-50	15,434	-0.32%
2018/12/20	0	0.00	1	12.20	12.30	-1	15,074	-0.01%
2018/12/19	26	12.25	2.3	11.98	12.30	23.7	14,853	0.16%
2018/12/17	12	12.21	5	12.10	12.00	7	15,161	0.05%
2018/12/12	0	0.00	50	12.15	12.10	-50	15,775	-0.32%
2018/12/11	50	11.60	0	0.00	11.65	50	15,938	0.31%
2018/12/10	1	11.75	0	0.00	11.80	1	16,218	0.01%
2018/12/07	0	0.00	1	12.30	12.40	-1	16,260	-0.01%
2018/12/06	14	11.45	1	11.90	11.40	13	16,499	0.08%
2018/12/05	0	0.00	60	12.27	12.40	-60	16,454	-0.36%
2018/12/04	65	12.64	0	0.00	12.65	65	16,390	0.40%
2018/12/03	1	12.60	103	12.80	12.60	-102	16,245	-0.63%	大賣/鉅額交易
2018/11/30	98	11.92	13	12.28	12.45	85	16,311	0.52%
2018/11/29	71	10.89	18	11.56	11.75	53	15,856	0.33%
2018/11/28	0	0.00	11	10.65	10.70	-11	15,709	-0.07%
2018/11/27	5	10.20	1	10.40	10.25	4	16,016	0.02%
2018/11/26	0	0.00	5	10.30	10.20	-5	16,448	-0.03%
2018/11/23	1	10.25	0	0.00	10.15	1	16,740	0.01%
2018/11/22	11	10.55	1	10.80	10.35	10	17,149	0.06%
2018/11/21	1	10.60	2	10.65	10.65	-1	17,804	-0.01%
2018/11/20	1	10.60	0	0.00	10.65	1	18,116	0.01%
2018/11/19	1	10.70	1	11.10	10.70	0	18,386	0.00%
2018/11/15	4	11.01	5	10.80	10.90	-1	19,319	-0.01%
2018/11/14	4	11.05	1	11.25	11.00	3	19,378	0.02%
2018/11/13	0	0.00	1	10.70	10.65	-1	19,154	-0.01%
2018/11/12	1	10.30	6	10.25	10.25	-5	19,096	-0.03%
2018/11/09	5	10.74	6	10.70	10.65	-1	19,305	-0.01%
2018/11/08	9	11.01	110	11.19	11.00	-101	19,167	-0.53%	大賣/鉅額交易
2018/11/07	6	11.13	0	0.00	11.00	6	19,126	0.03%
2018/11/06	5	10.71	13	11.02	10.75	-8	18,968	-0.04%
2018/11/02	0	0.00	1	10.15	10.00	-1	18,887	-0.01%
2018/11/01	6	10.42	2	10.58	10.25	4	18,971	0.02%
2018/10/31	1	9.55	6	9.47	9.90	-5	19,004	-0.03%
2018/10/30	0	0.00	2	9.02	9.00	-2	19,032	-0.01%
2018/10/29	6	8.86	0	0.00	8.81	6	19,145	0.03%
2018/10/26	1	9.81	1.6	9.27	9.22	-0.6	19,314	0.00%
2018/10/25	2.1	9.64	0	0.00	9.60	2.1	19,799	0.01%
2018/10/24	1	10.30	0	0.00	10.20	1	20,151	0.00%
2018/10/23	6	10.20	3	10.25	10.25	3	20,632	0.01%
2018/10/22	0	0.00	2	10.55	10.55	-2	21,035	-0.01%
2018/10/19	0	0.00	14	10.12	10.75	-14	21,499	-0.07%
2018/10/18	1	10.85	0	0.00	10.60	1	22,055	0.00%
2018/10/17	2	11.40	1	11.20	10.55	1	22,715	0.00%
2018/10/16	93.5	11.10	4	11.23	11.00	89.5	22,987	0.39%
2018/10/15	1.5	10.30	30	10.17	10.50	-28.5	23,722	-0.12%
2018/10/12	3	10.00	25	9.28	10.45	-22	23,974	-0.09%
2018/10/11	2	9.51	0	0.00	9.50	2	23,797	0.01%
2018/10/09	12	10.80	4	11.03	10.55	8	23,993	0.03%
2018/10/08	2	10.38	0.6	10.25	10.25	1.4	24,133	0.01%
2018/10/05	6	11.33	2.3	11.39	11.25	3.7	24,601	0.02%
2018/10/04	12	12.40	3	12.40	12.50	9	24,529	0.04%
2018/10/03	1	13.60	0	0.00	12.95	1	24,981	0.00%
2018/10/02	0	0.00	0.1	13.35	13.35	-0.1	25,311	0.00%
2018/10/01	8	13.63	0	0.00	13.50	8	25,824	0.03%
2018/09/28	1	13.35	0	0.00	13.70	1	26,936	0.00%
2018/09/27	12	13.55	10	13.75	13.55	2	28,547	0.01%
2018/09/26	0.3	14.35	2	14.35	14.35	-1.7	29,047	-0.01%
2018/09/25	0	0.00	28	14.60	14.50	-28	30,335	-0.09%
2018/09/21	7.5	14.34	19	15.08	14.90	-11.5	31,472	-0.04%
2018/09/20	18	13.16	6	13.90	13.90	12	31,397	0.04%
2018/09/19	11	12.90	61	12.67	12.65	-50	31,418	-0.16%
2018/09/18	24.2	12.58	8.9	12.75	12.55	15.3	31,458	0.05%
2018/09/17	1	14.20	10	13.70	13.35	-9	31,507	-0.03%
2018/09/05	5	11.10	0	0.00	10.75	5	31,617	0.02%
2018/09/04	0	0.00	5	10.55	10.75	-5	31,469	-0.02%
2018/09/03	126	10.63	3	10.78	10.40	123	31,613	0.39%	大買/鉅額交易
2018/08/31	0	0.00	5	11.40	11.30	-5	31,930	-0.02%
2018/08/30	0.1	11.05	0	0.00	11.15	0.1	32,542	0.00%
2018/08/29	1	11.05	5	11.20	11.15	-4	32,869	-0.01%
2018/08/28	65	11.34	5	11.42	11.25	60	34,606	0.17%
2018/08/27	107	11.01	6	10.88	10.90	101	35,662	0.28%	大買/鉅額交易
2018/08/24	1.5	10.90	0	0.00	10.85	1.5	37,687	0.00%
2018/08/23	16.5	11.20	7	11.26	10.95	9.5	38,272	0.02%
2018/08/22	5	10.10	36	11.27	11.40	-31	39,131	-0.08%
2018/08/21	16	10.62	0	0.00	10.40	16	39,321	0.04%
2018/08/20	66	10.96	0	0.00	11.00	66	39,785	0.17%
2018/08/17	30	11.28	35	11.60	11.40	-5	39,693	-0.01%
2018/08/16	0	0.00	9	10.55	10.55	-9	39,336	-0.02%
2018/08/15	9	9.56	10	9.63	9.60	-1	39,603	0.00%
2018/08/14	15	9.90	6	10.27	10.35	9	40,513	0.02%
2018/08/13	14	10.84	30	10.83	10.80	-16	40,113	-0.04%
2018/08/10	24	12.48	7	12.27	12.00	17	39,972	0.04%
2018/08/09	7	13.06	0	0.00	12.95	7	40,260	0.02%
2018/08/08	6	13.18	5	13.05	13.10	1	41,338	0.00%
2018/08/07	4	13.04	11	12.85	12.90	-7	41,468	-0.02%
2018/08/06	5	13.45	0	0.00	13.45	5	41,792	0.01%
2018/08/03	2	13.73	10	13.00	13.90	-8	43,269	-0.02%
2018/08/02	18	14.23	7	14.50	14.05	11	45,013	0.02%
2018/08/01	20	14.99	8.4	15.00	15.10	11.6	45,817	0.03%
2018/07/31	0	0.00	8	14.70	14.70	-8	45,991	-0.02%
2018/07/30	2	14.65	14	14.99	14.65	-12	45,896	-0.03%
2018/07/27	10	14.93	12	15.13	15.20	-2	45,824	0.00%
2018/07/26	13	14.66	30	14.70	14.60	-17	45,953	-0.04%
2018/07/25	1	14.80	0	0.00	14.85	1	46,184	0.00%
2018/07/24	41	14.94	14	15.23	15.00	27	46,211	0.06%
2018/07/23	15	14.42	16	14.11	14.90	-1	46,029	0.00%
2018/07/20	29	14.49	11	15.09	14.45	18	46,309	0.04%
2018/07/19	38	15.45	24	15.67	15.40	14	46,882	0.03%
2018/07/18	23	15.06	10	15.31	14.90	13	46,468	0.03%
2018/07/17	37	15.65	15	15.56	15.50	22	46,123	0.05%
2018/07/16	18	16.47	9	16.62	16.15	9	45,621	0.02%
2018/07/13	17	15.79	12	16.35	16.75	5	45,003	0.01%
2018/07/12	5	15.90	15	15.67	15.60	-10	44,392	-0.02%
2018/07/11	38	15.72	43	15.80	15.55	-5	44,173	-0.01%
2018/07/10	6	14.41	26	15.04	15.05	-20	43,593	-0.05%
2018/07/09	1	13.85	6	14.09	13.70	-5	43,706	-0.01%
2018/07/06	17	13.65	18	13.80	13.95	-1	44,429	0.00%
2018/07/05	32	14.10	28	14.10	13.85	4	44,616	0.01%
2018/07/04	20	14.11	20	14.36	14.35	0	44,216	0.00%
2018/07/03	165	13.78	5	14.02	13.65	160	43,329	0.37%	大買/鉅額交易
2018/07/02	63	13.74	40	13.87	13.70	23	42,882	0.05%
2018/06/29	16	15.03	11	14.86	14.65	5	42,332	0.01%
2018/06/28	18	15.00	26	14.86	15.00	-8	41,940	-0.02%
2018/06/27	28	14.85	94	14.91	14.55	-66	41,426	-0.16%
2018/06/26	59.5	14.21	17	14.00	15.05	42.5	40,386	0.11%
2018/06/25	20	14.68	1	14.60	14.60	19	38,673	0.05%
2018/06/22	73	16.28	93	16.47	16.20	-20	38,095	-0.05%
2018/06/21	79	18.20	249	18.54	17.95	-170	36,866	-0.46%	大賣/鉅額交易
2018/06/20	288	17.47	11.1	16.81	17.80	276.9	35,806	0.77%	大買/鉅額交易
2018/06/19	100	17.80	13.5	18.64	18.45	86.5	36,024	0.24%
2018/06/14	0	0.00	6.8	16.03	16.45	-6.8	35,935	-0.02%
2018/06/13	0	0.00	10	17.15	15.65	-10	35,583	-0.03%
2018/06/12	0	0.00	2	17.50	17.35	-2	35,099	-0.01%
2018/06/11	0	0.00	12	17.33	17.75	-12	34,863	-0.03%
2018/06/08	10	15.75	8	16.54	17.10	2	34,505	0.01%
2018/06/07	12	16.87	7.4	16.96	16.45	4.6	33,747	0.01%
2018/06/06	2	18.25	205.1	19.37	18.25	-203.1	32,935	-0.62%	大賣/鉅額交易
2018/06/05	21	19.30	23.7	19.18	19.45	-2.7	32,562	-0.01%
2018/06/04	45	17.05	39.7	16.85	17.90	5.4	30,655	0.02%
2018/06/01	50.6	16.01	108.5	15.86	16.30	-57.8	29,250	-0.20%	大賣/
2018/05/31	28	15.32	10.9	15.31	15.40	17.1	27,078	0.06%
2018/05/30	47	13.75	48.4	13.68	14.00	-1.4	26,186	-0.01%
2018/05/29	39	12.27	1.9	12.18	12.75	37.1	24,891	0.15%
2018/05/28	6	12.10	40.4	12.04	12.10	-34.4	24,318	-0.14%
2018/05/25	20	11.01	2	11.08	11.00	18	23,627	0.08%
2018/05/24	16	11.44	0	0.00	11.30	16	23,314	0.07%
2018/05/23	7	11.14	5	11.45	11.55	2	23,091	0.01%
2018/05/22	28.6	11.54	15	11.39	11.55	13.6	22,704	0.06%
2018/05/21	30	10.48	14.4	10.46	10.50	15.6	21,639	0.07%
2018/05/18	19.5	9.58	0	0.00	9.56	19.5	21,408	0.09%
2018/05/17	1	9.08	11	9.24	9.70	-10	21,214	-0.05%
2018/05/16	34.7	9.82	10	9.90	9.08	24.7	20,677	0.12%
2018/05/15	0	0.00	15.8	9.60	9.60	-15.8	19,619	-0.08%
2018/05/14	0	0.00	5.7	8.73	8.73	-5.7	19,636	-0.03%
2018/05/11	11	7.87	31.7	7.91	7.94	-20.7	19,100	-0.11%
2018/05/10	21	6.78	83	7.08	7.22	-62	17,537	-0.35%
2018/05/09	5	6.13	19	6.36	6.57	-14	15,601	-0.09%
2018/05/08	0	0.00	12	6.20	6.20	-12	14,885	-0.08%
2018/05/04	4	5.61	0	0.00	5.68	4	15,197	0.03%
2018/05/03	10	5.53	0	0.00	5.78	10	15,859	0.06%
2018/05/02	50.4	5.59	5	5.61	5.58	45.4	16,669	0.27%
2018/04/30	25	5.94	12	5.92	5.90	13	16,954	0.08%
2018/04/27	30	5.93	0	0.00	5.99	30	17,174	0.17%
2018/04/26	4.5	6.06	25	6.18	5.96	-20.5	17,098	-0.12%
2018/04/25	1	6.34	13	6.34	6.34	-12	16,215	-0.07%
2018/04/24	0	0.00	2	5.69	5.77	-2	15,208	-0.01%
2018/04/20	0	0.00	2	5.70	5.70	-2	14,944	-0.01%
2018/04/19	0	0.00	3	5.72	5.70	-3	14,882	-0.02%
2018/04/18	0	0.00	0.2	5.74	5.79	-0.2	14,791	0.00%
2018/04/17	12	5.68	2	5.93	5.57	10	14,606	0.07%
2018/04/16	8.8	5.75	5	6.00	6.00	3.8	14,288	0.03%
2018/04/13	45	5.84	66	5.92	5.77	-21	13,710	-0.15%
2018/04/12	24	5.83	117	5.85	6.01	-93	12,983	-0.72%	大賣/
2018/04/11	12	5.70	310	5.81	5.84	-298	12,051	-2.47%	大賣/鉅額交易
2018/04/10	35	5.37	0	0.00	5.31	35	11,433	0.31%
2018/04/02	5	5.28	0	0.00	5.27	5	11,440	0.04%
2018/03/31	0	0.00	1	5.44	5.41	-1	11,331	-0.01%
2018/03/29	3.2	5.49	2	5.44	5.40	1.2	11,222	0.01%
2018/03/28	10	5.58	0	0.00	5.55	10	11,064	0.09%
2018/03/27	2	5.71	0	0.00	5.64	2	10,975	0.02%
2018/03/26	5	5.68	0	0.00	5.65	5	10,876	0.05%
2018/03/23	1	5.80	0	0.00	5.75	1	10,692	0.01%
2018/03/22	3	5.89	23	5.85	5.91	-20	10,371	-0.19%
2018/03/21	0	0.00	31	5.63	5.72	-31	9,677	-0.32%
2018/03/16	5	5.22	58	5.19	5.16	-53	9,045	-0.59%
2018/03/15	0	0.00	10	5.22	5.26	-10	9,040	-0.11%
2018/03/14	0	0.00	8	5.22	5.22	-8	9,020	-0.09%
2018/03/12	5	5.23	0	0.00	5.25	5	9,054	0.06%
2018/03/08	0	0.00	5	5.24	5.23	-5	8,940	-0.06%
2018/03/06	10	5.30	0	0.00	5.18	10	8,844	0.11%
2018/03/02	10	5.18	0	0.00	5.13	10	8,828	0.11%
2018/02/27	3	5.31	10	5.24	5.25	-7	8,781	-0.08%
2018/02/23	8	5.38	0	0.00	5.41	8	8,607	0.09%
2018/02/22	12	5.59	40	5.54	5.38	-28	8,451	-0.33%
2018/02/21	20	5.34	43	5.04	5.34	-23	8,203	-0.28%
2018/02/12	100	4.75	0	0.00	4.86	100	8,112	1.23%
2018/02/09	15	4.62	10	4.71	4.76	5	8,025	0.06%
2018/02/08	5	4.87	0	0.00	4.88	5	7,927	0.06%
2018/02/07	3	4.93	0	0.00	4.93	3	7,901	0.04%
2018/02/06	80	5.06	0	0.00	4.95	80	7,822	1.02%
2018/02/01	10	5.63	0	0.00	5.57	10	7,397	0.14%
2018/01/31	10	5.73	21	5.68	5.60	-11	7,280	-0.15%
2018/01/30	34	5.61	0	0.00	5.54	34	6,919	0.49%
2018/01/29	0	0.00	3	5.96	5.90	-3	6,446	-0.05%
2018/01/26	41	5.80	126	5.81	5.91	-85	6,108	-1.39%	大賣/
2018/01/25	15	5.81	121	5.80	5.65	-106	5,247	-2.02%	大賣/鉅額交易
2018/01/24	15	5.77	4	5.69	5.77	11	4,060	0.27%
2018/01/23	0	0.00	68.2	5.19	5.25	-68.2	3,311	-2.06%
2018/01/22	0	0.00	10	4.79	4.78	-10	2,862	-0.35%
2018/01/18	5	4.71	0	0.00	4.72	5	2,728	0.18%
2018/01/17	0	0.00	0.7	4.64	4.67	-0.7	2,672	-0.03%
2018/01/12	10	4.64	0	0.00	4.65	10	2,665	0.38%
2018/01/08	40	4.68	0	0.00	4.66	40	2,748	1.46%
2018/01/03	0	0.00	10	4.72	4.72	-10	2,737	-0.37%
2018/01/02	0	0.00	10	4.73	4.78	-10	2,693	-0.37%