錸德 (2349)-群益金鼎-忠孝券商分點個股進出

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)

股價
7.43
漲跌
▼0.15
漲幅
-1.98%
成交量
1,532張
產業
上市光電類股
313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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	4	7.51	0	0.00	7.43	4	1,211	0.33%
2024/05/06	2	7.59	0	0.00	7.58	2	1,196	0.17%
2024/05/02	0	0.00	2	7.75	7.68	-2	1,162	-0.17%
2024/04/26	0	0.00	4	7.65	7.78	-4	1,095	-0.37%
2024/04/25	0	0.00	0.9	7.31	7.38	-0.9	1,008	-0.09%
2024/04/23	0	7.32	0	0.00	7.33	0	1,007	0.00%
2024/04/18	2	7.40	0	0.00	7.37	2	964	0.21%
2024/04/11	3	7.83	2	7.82	7.80	1	927	0.11%
2024/03/27	2	7.75	0	0.00	7.76	2	874	0.23%
2024/03/22	2	7.82	0	0.00	7.82	2	896	0.22%
2024/03/20	2	7.76	0	0.00	7.74	2	893	0.22%
2024/03/19	0	7.85	0	0.00	7.81	0	894	0.00%
2024/03/18	12	7.81	0	0.00	7.86	12	893	1.34%
2024/03/14	0	0.00	0	7.87	7.87	0	889	0.00%
2024/03/12	0	0.00	4	8.01	8.06	-4	924	-0.43%
2024/03/11	2	7.78	1	7.78	7.81	1	999	0.10%
2024/03/08	0.1	7.77	0	0.00	7.72	0.1	1,034	0.01%
2024/02/29	0	0.00	2	7.95	7.95	-2	1,037	-0.19%
2024/02/19	0	0.00	2	8.03	8.05	-2	1,034	-0.19%
2024/02/15	0	0.00	2	7.94	7.91	-2	1,030	-0.19%
2024/02/01	2	7.81	0	0.00	7.80	2	1,027	0.19%
2024/01/19	0	0.00	2	7.92	7.91	-2	1,014	-0.20%
2024/01/15	2.5	8.05	0	0.00	8.05	2.5	997	0.25%
2023/12/28	4	8.18	0	0.00	8.19	4	1,031	0.39%
2023/12/06	0	0.00	10	8.67	8.67	-10	911	-1.10%
2023/12/05	10	8.35	5	8.43	8.41	5	789	0.63%
2023/09/28	0	0.00	4	8.16	8.16	-4	1,166	-0.34%
2023/09/27	3	8.14	0	0.00	8.13	3	1,194	0.25%
2023/09/26	0	0.00	1	8.14	8.21	-1	1,211	-0.08%
2023/09/22	7	8.23	0	0.00	8.25	7	1,243	0.56%
2023/09/21	5	8.34	0	0.00	8.29	5	1,257	0.40%
2023/09/20	5	8.46	0	0.00	8.43	5	1,259	0.40%
2023/09/14	0	0.00	8	8.46	8.47	-8	1,520	-0.53%
2023/08/31	0	0.00	6	8.45	8.45	-6	1,998	-0.30%
2023/08/29	2	8.33	0.1	8.34	8.33	1.9	2,258	0.09%
2023/08/24	2	8.39	0	0.00	8.38	2	2,450	0.08%
2023/08/23	2	8.36	0	0.00	8.39	2	2,482	0.08%
2023/08/22	0	0.00	5	8.42	8.39	-5	2,599	-0.19%
2023/08/18	5	8.54	0	0.00	8.53	5	2,822	0.18%
2023/08/15	0	0.00	0.5	8.52	8.59	-0.5	2,864	-0.02%
2023/08/01	0	0.00	1	9.10	9.08	-1	2,840	-0.04%
2023/07/20	10	9.53	0	0.00	9.50	10	2,777	0.36%
2023/07/17	0	0.00	10	9.75	9.82	-10	2,785	-0.36%
2023/07/12	10	9.51	0	0.00	9.43	10	2,778	0.36%
2023/07/11	10	9.36	10	9.52	9.54	0	2,826	0.00%
2023/07/10	0	0.00	0	9.31	9.31	0	2,836	0.00%
2023/06/02	0	0.00	10	9.99	9.91	-10	2,525	-0.40%
2023/05/31	0	0.00	28	9.76	9.72	-28	2,320	-1.21%
2023/05/29	8	9.37	50	9.30	9.29	-42	2,216	-1.90%
2023/05/26	10	9.61	10	9.40	9.32	0	2,190	0.00%
2023/05/25	0	0.00	26	9.78	9.83	-26	2,076	-1.25%
2023/05/24	6	9.15	0	0.00	9.14	6	1,866	0.32%
2023/05/23	0	0.00	0.5	9.07	9.07	-0.5	1,898	-0.03%
2023/05/18	0.5	8.99	0	0.00	9.00	0.5	1,956	0.03%
2023/04/27	0	0.00	1	9.00	9.00	-1	1,989	-0.05%
2023/04/14	0	0.00	1	9.44	9.43	-1	1,822	-0.05%
2023/03/28	0	0.00	5	9.09	8.92	-5	1,436	-0.35%
2023/03/27	0	0.00	1	8.87	9.09	-1	1,386	-0.07%
2023/03/24	1	8.62	0	0.00	8.78	1	1,320	0.08%
2023/03/09	40	8.80	0	0.00	8.80	40	1,415	2.83%
2023/02/24	0	0.00	0.2	8.57	8.61	-0.2	1,359	-0.01%
2023/02/20	0	0.00	1.5	8.58	8.90	-1.5	1,293	-0.11%
2023/01/30	0	0.00	1	8.08	8.25	-1	1,111	-0.09%
2023/01/17	0	0.00	2	7.97	7.93	-2	1,067	-0.19%
2022/12/30	0	0.00	24	7.61	7.61	-24	1,057	-2.27%
2022/12/23	3	7.78	0	0.00	7.84	3	1,068	0.28%
2022/12/09	0	0.00	2	8.17	8.16	-2	1,105	-0.18%
2022/12/08	0	8.07	0	0.00	8.00	0	1,090	0.00%
2022/12/06	0	0.00	1	8.06	7.96	-1	996	-0.10%
2022/12/02	2	7.88	0.9	7.87	7.90	1.1	969	0.12%
2022/12/01	0	0.00	2	8.12	8.10	-2	929	-0.22%
2022/11/28	1	7.31	0	0.00	7.30	1	876	0.11%
2022/11/23	0	0.00	3	7.38	7.40	-3	882	-0.34%
2022/11/18	2	7.32	0	0.00	7.30	2	911	0.22%
2022/11/17	2	7.32	0	0.00	7.38	2	928	0.22%
2022/11/11	0	0.00	4	7.43	7.39	-4	990	-0.40%
2022/11/07	0	0.00	4	7.33	7.34	-4	1,252	-0.32%
2022/11/01	0	0.00	4	7.18	7.19	-4	1,260	-0.32%
2022/10/21	2	7.03	0	0.00	7.05	2	1,292	0.15%
2022/10/19	2	7.13	0	0.00	7.06	2	1,293	0.15%
2022/10/18	2	7.14	0	0.00	7.13	2	1,291	0.15%
2022/10/04	1	7.60	0	0.00	7.63	1	1,315	0.08%
2022/09/30	2	7.50	0	0.00	7.55	2	1,333	0.15%
2022/09/29	3	7.67	0	0.00	7.60	3	1,344	0.22%
2022/09/28	2	7.67	0	0.00	7.52	2	1,351	0.15%
2022/09/08	1	8.10	0	0.00	8.15	1	1,426	0.07%
2022/08/22	10	8.65	2	8.56	8.55	8	1,407	0.57%
2022/08/16	10	8.77	1	8.79	8.71	9	1,258	0.71%
2022/08/15	0	0.00	7	8.02	8.32	-7	1,145	-0.61%
2022/08/12	0	0.00	4	7.59	7.57	-4	1,059	-0.38%
2022/08/05	2	7.29	0	0.00	7.30	2	1,066	0.19%
2022/08/01	0	0.00	2	7.47	7.42	-2	1,061	-0.19%
2022/07/29	0	0.00	2	7.41	7.40	-2	1,066	-0.19%
2022/07/20	0	0.00	40	7.60	7.43	-40	1,135	-3.52%
2022/07/15	0	7.33	0	0.00	7.34	0	1,139	0.00%
2022/07/04	22	7.26	0	0.00	7.19	22	1,109	1.98%
2022/07/01	2	7.36	0	0.00	7.25	2	1,102	0.18%
2022/06/27	4	8.13	0	0.00	8.20	4	1,070	0.37%
2022/06/15	2	8.67	4	8.83	8.81	-2	1,059	-0.19%
2022/06/08	0	0.00	0.2	8.82	8.87	-0.2	1,059	-0.02%
2022/06/07	2	8.86	0	0.00	8.93	2	1,081	0.18%
2022/06/02	0	0.00	5	8.88	8.93	-5	1,137	-0.44%
2022/06/01	0	0.00	22	8.93	8.92	-22	1,181	-1.86%
2022/05/24	2	8.81	50	8.90	8.79	-48	1,333	-3.60%
2022/05/20	0	0.00	2	8.92	8.86	-2	1,400	-0.14%
2022/05/18	0	0.00	2	8.84	8.89	-2	1,428	-0.14%
2022/05/17	0	0.00	2	8.74	8.74	-2	1,446	-0.14%
2022/05/06	2	8.95	0	0.00	9.00	2	1,607	0.12%
2022/05/05	0	0.00	2	9.09	9.06	-2	1,621	-0.12%
2022/05/04	0	0.00	2	9.03	9.03	-2	1,655	-0.12%
2022/04/21	0	0.00	1	9.03	9.02	-1	2,284	-0.04%
2022/04/20	3	8.94	0	0.00	9.00	3	2,358	0.13%
2022/04/11	0	0.00	10	9.00	9.00	-10	3,584	-0.28%
2022/04/07	2	9.04	0	0.00	9.05	2	4,631	0.04%
2022/04/06	2	9.13	0	0.00	9.13	2	5,197	0.04%
2022/03/30	0	9.19	0	0.00	9.21	0	5,485	0.00%
2022/03/29	0	0.00	5	9.15	9.13	-5	5,603	-0.09%
2022/03/28	2	9.14	2	9.14	9.19	0	5,726	0.00%
2022/03/25	6	9.30	0	0.00	9.30	6	5,719	0.10%
2022/03/24	31	9.30	0	0.00	9.31	31	5,713	0.54%
2022/03/23	0	9.34	0	0.00	9.30	0	5,731	0.00%
2022/03/22	0	0.00	10	9.33	9.31	-10	5,787	-0.17%
2022/03/18	0	0.00	2	9.30	9.30	-2	5,886	-0.03%
2022/03/17	0	0.00	2	9.25	9.25	-2	5,971	-0.03%
2022/03/16	10	9.16	0	0.00	9.09	10	6,202	0.16%
2022/03/10	10	9.31	0	0.00	9.30	10	6,458	0.15%
2022/03/07	2	9.17	0	0.00	9.17	2	6,471	0.03%
2022/03/03	0	0.00	4	9.56	9.59	-4	6,602	-0.06%
2022/03/02	12	9.52	0	0.00	9.47	12	6,639	0.18%
2022/02/23	2	9.48	0	0.00	9.51	2	6,642	0.03%
2022/02/22	2	9.55	0	0.00	9.50	2	6,642	0.03%
2022/02/21	2	9.58	0	0.00	9.65	2	6,611	0.03%
2022/02/17	2	9.62	0	0.00	9.69	2	6,620	0.03%
2022/02/16	0	0.00	0.4	9.70	9.70	-0.4	6,617	-0.01%
2022/02/15	2	9.65	0	0.00	9.55	2	6,641	0.03%
2022/02/14	10	9.71	0	0.00	9.63	10	6,638	0.15%
2022/02/10	4	9.85	0	0.00	9.85	4	6,626	0.06%
2022/02/09	5	9.99	24	9.95	9.97	-19	6,627	-0.29%
2022/02/08	6.1	9.77	2	9.86	9.84	4.1	6,634	0.06%
2022/02/07	0	0.00	5	9.59	9.71	-5	6,710	-0.07%
2022/01/25	7	9.42	0	0.00	9.45	7	6,687	0.10%
2022/01/24	30	9.76	10	9.83	9.78	20	6,613	0.30%
2022/01/21	10	10.10	0	0.00	9.90	10	6,555	0.15%
2022/01/20	4	10.45	10	10.30	10.20	-6	6,482	-0.09%
2022/01/19	10	9.82	10	9.96	10.05	0	6,359	0.00%
2022/01/14	0	0.00	3	9.91	9.80	-3	6,190	-0.05%
2022/01/13	10	10.05	0	0.00	10.00	10	6,126	0.16%
2022/01/12	0	0.00	1	10.20	10.10	-1	6,061	-0.02%
2022/01/11	2	10.18	0	0.00	10.10	2	6,006	0.03%
2022/01/07	10	11.00	32	10.89	10.60	-22	5,747	-0.38%
2022/01/06	25	11.10	20.1	11.30	11.00	4.9	5,605	0.09%
2022/01/05	10	11.30	10	11.55	11.25	0	5,463	0.00%
2022/01/04	66	11.56	17	11.79	11.65	49	5,238	0.94%
2022/01/03	40	11.45	6	11.62	11.40	34	4,828	0.70%
2021/12/30	20	11.80	108	11.75	11.75	-88	4,470	-1.97%	大賣/
2021/12/29	100	11.25	13.5	10.66	11.25	86.5	3,769	2.29%
2021/12/28	10	10.20	0.2	10.20	10.25	9.8	3,205	0.31%
2021/12/27	0	0.00	14	10.13	10.25	-14	3,139	-0.45%
2021/12/23	10	9.98	12	10.13	9.97	-2	2,973	-0.07%
2021/12/22	10	9.86	28	9.94	9.90	-18	2,868	-0.63%
2021/12/21	10	9.41	10	9.49	9.50	0	2,749	0.00%
2021/12/16	4	9.48	4	9.65	9.47	0	2,760	0.00%
2021/12/14	14	9.59	0	0.00	9.42	14	2,690	0.52%
2021/12/13	20	9.76	22	9.90	9.82	-2	2,609	-0.08%
2021/12/10	16	9.94	22	10.11	9.93	-6	2,513	-0.24%
2021/12/09	0	0.00	40	9.79	10.15	-40	2,274	-1.76%
2021/12/08	0	0.00	2.6	9.25	9.26	-2.6	2,023	-0.13%
2021/12/07	10	9.18	0	0.00	9.15	10	2,006	0.50%
2021/12/06	2	9.12	2.6	9.09	9.11	-0.6	2,009	-0.03%
2021/11/26	2	9.19	0	0.00	9.20	2	1,829	0.11%
2021/11/24	2	9.52	0	0.00	9.51	2	1,751	0.11%
2021/11/23	12	9.66	12	9.78	9.59	0	1,737	0.00%
2021/11/19	10	9.60	0	0.00	9.56	10	1,727	0.58%
2021/11/15	2	9.54	0	0.00	9.54	2	1,798	0.11%
2021/11/12	14	9.69	0	0.00	9.56	14	1,807	0.77%
2021/11/10	0	0.00	0	9.90	9.88	0	1,843	0.00%
2021/11/09	12	9.82	0	0.00	9.82	12	1,908	0.63%
2021/11/05	2	9.96	0	0.00	9.94	2	2,105	0.09%
2021/11/04	0	0.00	34	10.03	10.10	-34	2,265	-1.50%
2021/11/03	0	0.00	10	9.80	9.77	-10	2,746	-0.36%
2021/11/02	0	0.00	0.5	9.80	9.72	-0.5	2,918	-0.02%
2021/11/01	2	9.76	0	0.00	9.76	2	3,043	0.07%
2021/10/28	0	0.00	4	9.88	9.90	-4	3,040	-0.13%
2021/10/27	5	9.65	0	0.00	9.70	5	3,030	0.16%
2021/10/26	0	0.00	2	9.64	9.70	-2	3,032	-0.07%
2021/10/21	0	0.00	2	9.53	9.54	-2	3,073	-0.07%
2021/10/19	0.3	9.41	0	0.00	9.46	0.3	3,115	0.01%
2021/10/18	0.3	9.30	0	0.00	9.38	0.3	3,139	0.01%
2021/10/15	5	9.30	0	0.00	9.31	5	3,183	0.16%
2021/10/08	2	9.29	0	0.00	9.31	2	3,310	0.06%
2021/09/28	0	0.00	2	9.68	9.68	-2	3,502	-0.06%
2021/09/27	12	9.67	12	9.75	9.71	0	3,672	0.00%
2021/09/17	3	9.58	0	0.00	9.62	3	3,924	0.08%
2021/09/10	5	9.60	0	0.00	9.59	5	4,010	0.12%
2021/09/07	14	9.60	0	0.00	9.60	14	4,050	0.35%
2021/09/06	10	9.81	0	0.00	9.66	10	4,053	0.25%
2021/09/02	12	9.81	22	9.94	9.90	-10	4,044	-0.25%
2021/09/01	1	9.82	12	9.79	9.83	-11	4,023	-0.27%
2021/08/31	2	9.66	0.6	9.65	9.69	1.4	4,015	0.04%
2021/08/30	3	9.65	1	9.66	9.64	2	4,050	0.05%
2021/08/26	0	0.00	1	9.69	9.68	-1	4,103	-0.02%
2021/08/25	0.5	9.64	0	0.00	9.67	0.5	4,136	0.01%
2021/08/24	10	9.61	0	0.00	9.59	10	4,151	0.24%
2021/08/23	0.5	9.54	10	9.59	9.58	-9.5	4,196	-0.23%
2021/08/20	10	9.41	0	0.00	9.43	10	4,200	0.24%
2021/08/19	23	9.62	1	9.59	9.55	22	4,214	0.52%
2021/08/18	20	9.65	20	9.78	9.82	0	4,214	0.00%
2021/08/17	0	0.00	10	9.82	9.82	-10	4,233	-0.24%
2021/08/16	21	9.58	10	9.79	9.53	11	4,225	0.26%
2021/08/13	5	10.00	0	0.00	9.91	5	4,188	0.12%
2021/08/12	7	10.40	0	0.00	10.15	7	4,177	0.17%
2021/08/11	3	10.65	2	10.70	10.65	1	4,159	0.02%
2021/08/10	5	10.56	0	0.00	10.40	5	4,112	0.12%
2021/08/09	3	11.80	54.1	11.76	11.50	-51.1	4,094	-1.25%
2021/08/06	0	0.00	0.2	11.40	11.40	-0.2	3,679	0.00%
2021/08/05	0	0.00	21	10.36	10.40	-21	3,635	-0.58%
2021/08/04	0.3	9.42	0	0.00	9.46	0.3	3,665	0.01%
2021/08/03	2.1	9.44	0	0.00	9.42	2.1	3,794	0.06%
2021/08/02	3.9	9.47	0	0.00	9.46	3.9	3,851	0.10%
2021/07/30	0.2	9.55	0	0.00	9.54	0.2	3,889	0.01%
2021/07/29	18	9.59	0	0.00	9.58	18	3,959	0.45%
2021/07/27	1	9.90	0	0.00	9.78	1	4,183	0.02%
2021/07/26	0	0.00	3	9.89	10.00	-3	4,288	-0.07%
2021/07/23	0	0.00	7	9.82	9.75	-7	4,398	-0.16%
2021/07/22	3	9.71	0	0.00	9.60	3	4,517	0.07%
2021/07/14	0	0.00	3	9.72	9.72	-3	6,521	-0.05%
2021/07/12	1	10.05	0	0.00	9.90	1	6,768	0.01%
2021/07/09	3	9.95	0	0.00	9.90	3	6,811	0.04%
2021/07/08	0.6	9.90	0	0.00	9.88	0.6	6,906	0.01%
2021/07/05	1	9.99	0	0.00	10.20	1	7,236	0.01%
2021/07/02	2	9.88	5	10.14	9.90	-3	7,364	-0.04%
2021/07/01	0	0.00	34	9.68	10.15	-34	7,257	-0.47%
2021/06/28	2	9.32	0	0.00	9.32	2	7,271	0.03%
2021/06/23	23	9.43	0	0.00	9.43	23	7,676	0.30%
2021/06/18	2	9.68	0	0.00	9.64	2	7,719	0.03%
2021/06/16	2	9.77	0	0.00	9.68	2	7,836	0.03%
2021/06/09	4	9.86	0	0.00	9.78	4	7,892	0.05%
2021/06/08	2	9.98	2	10.15	10.00	0	7,900	0.00%
2021/06/07	2	9.90	1	10.00	9.91	1	7,915	0.01%
2021/06/02	0	0.00	4	10.10	10.10	-4	7,873	-0.05%
2021/06/01	0	0.00	3	10.15	10.15	-3	7,850	-0.04%
2021/05/31	0	0.00	24	9.92	10.00	-24	7,835	-0.31%
2021/05/28	0	0.00	10	9.71	9.75	-10	7,797	-0.13%
2021/05/27	3	9.53	0	0.00	9.45	3	7,779	0.04%
2021/05/26	2	9.51	2	9.62	9.63	0	7,747	0.00%
2021/05/25	10	9.55	2	9.56	9.56	8	7,756	0.10%
2021/05/21	6	9.43	2	9.34	9.38	4	7,817	0.05%
2021/05/20	2	9.09	3	9.31	9.20	-1	7,829	-0.01%
2021/05/19	7	9.02	0	0.00	9.08	7	7,813	0.09%
2021/05/18	12	9.02	7	8.70	9.04	5	7,769	0.06%
2021/05/17	20	8.48	0	0.00	8.37	20	7,684	0.26%
2021/05/14	13	9.49	1	9.95	9.30	12	7,592	0.16%
2021/05/13	1	9.61	0	0.00	9.61	1	7,488	0.01%
2021/05/12	6	10.03	2	10.70	9.95	4	7,372	0.05%
2021/05/11	6	10.97	26	10.46	10.40	-20	7,214	-0.28%
2021/05/10	5	11.00	5	11.20	11.20	0	7,096	0.00%
2021/05/07	5	11.00	7	11.20	11.25	-2	7,074	-0.03%
2021/05/06	2.1	10.99	0.6	10.80	10.85	1.5	7,054	0.02%
2021/05/04	3	11.13	0	0.00	11.15	3	6,914	0.04%
2021/05/03	0.6	12.28	200	12.24	11.95	-199.4	6,757	-2.95%	大賣/鉅額交易
2021/04/29	0	0.00	2	13.05	12.45	-2	6,688	-0.03%
2021/04/28	5	12.80	2	12.50	12.80	3	6,581	0.05%
2021/04/27	2	12.60	0	0.00	12.60	2	6,603	0.03%
2021/04/26	27	12.40	0	0.00	12.80	27	6,606	0.41%
2021/04/23	10	11.90	0	0.00	12.20	10	6,475	0.15%
2021/04/22	42	12.41	1	12.85	12.10	41	6,339	0.65%
2021/04/21	179	13.54	44.1	13.62	13.35	134.9	5,837	2.31%	大買/鉅額交易
2021/04/20	3	12.75	30	12.53	12.90	-27	5,116	-0.53%
2021/04/19	1	11.70	2.2	11.70	11.75	-1.2	4,727	-0.02%
2021/04/14	0.2	10.85	0	0.00	11.10	0.2	4,503	0.00%
2021/04/13	2	11.25	35.8	11.43	11.00	-33.8	4,482	-0.75%
2021/04/12	3	11.15	0	0.00	11.20	3	4,375	0.07%
2021/04/09	4.2	11.00	0	0.00	11.00	4.2	4,303	0.10%
2021/04/08	0	0.00	32	11.15	11.20	-32	4,228	-0.76%
2021/04/07	5.3	10.84	2	10.90	10.90	3.3	4,120	0.08%
2021/04/06	7	10.89	4	10.88	10.80	3	4,131	0.07%
2021/03/31	4	10.50	0	0.00	10.50	4	4,142	0.10%
2021/03/30	5	10.80	6	10.70	10.75	-1	4,362	-0.02%
2021/03/29	2	10.30	0	0.00	10.40	2	4,267	0.05%
2021/03/26	0.2	10.65	4	10.63	10.50	-3.8	4,228	-0.09%
2021/03/25	2	10.25	0	0.00	10.20	2	4,168	0.05%
2021/03/24	2	10.25	1	10.35	10.40	1	4,211	0.02%
2021/03/23	6	10.37	3	10.35	10.30	3	4,220	0.07%
2021/03/22	0	0.00	7	10.55	10.70	-7	4,224	-0.17%
2021/03/19	0	0.00	3	10.32	10.25	-3	4,164	-0.07%
2021/03/18	0	0.00	3	10.30	10.40	-3	4,191	-0.07%
2021/03/15	2	10.10	0	0.00	10.20	2	4,705	0.04%
2021/03/12	0	0.00	3	10.20	10.20	-3	5,115	-0.06%
2021/03/11	0	0.00	3.2	10.25	10.20	-3.2	5,812	-0.06%
2021/03/10	3	10.10	1	10.20	10.15	2	5,905	0.03%
2021/03/09	2	10.05	0	0.00	10.05	2	6,132	0.03%
2021/03/08	1.2	10.05	0	0.00	10.10	1.2	6,247	0.02%
2021/03/05	4	10.13	0	0.00	10.10	4	6,490	0.06%
2021/03/04	2	10.20	5.3	10.20	10.30	-3.3	6,734	-0.05%
2021/03/02	2	10.20	0	0.00	10.20	2	7,054	0.03%
2021/02/26	5	10.35	0	0.00	10.45	5	7,239	0.07%
2021/02/24	2	10.45	2	10.75	10.45	0	7,299	0.00%
2021/02/23	0	0.00	2	10.60	10.60	-2	7,284	-0.03%
2021/02/22	0	0.00	2	10.50	10.45	-2	7,350	-0.03%
2021/02/19	0	0.00	5	10.36	10.40	-5	7,398	-0.07%
2021/02/18	0	0.00	5	10.19	10.10	-5	7,385	-0.07%
2021/02/17	2	10.05	2	10.15	10.10	0	7,394	0.00%
2021/02/05	9	9.97	2	9.88	9.91	7	7,387	0.09%
2021/02/04	7	10.03	0	0.00	10.10	7	7,331	0.10%
2021/02/03	0	0.00	2	10.25	10.15	-2	7,320	-0.03%
2021/02/02	2.5	10.15	0	0.00	10.20	2.5	7,341	0.03%
2021/02/01	10	10.10	0	0.00	10.15	10	7,348	0.14%
2021/01/28	2	10.20	2	10.35	10.20	0	7,437	0.00%
2021/01/25	2	10.35	0	0.00	10.40	2	7,451	0.03%
2021/01/22	1	10.30	2	10.65	10.60	-1	7,455	-0.01%
2021/01/21	2	10.60	0	0.00	10.35	2	7,446	0.03%
2021/01/20	4	10.58	7	10.88	10.55	-3	7,483	-0.04%
2021/01/19	3	10.27	2.5	10.54	11.20	0.5	7,358	0.01%
2021/01/18	0	0.00	2	10.35	10.20	-2	7,326	-0.03%
2021/01/15	3	10.40	0	0.00	10.30	3	7,334	0.04%
2021/01/14	3	10.60	11	10.58	10.50	-8	7,375	-0.11%
2021/01/12	8.7	10.43	0	0.00	10.35	8.7	7,503	0.12%
2021/01/11	5	10.63	0	0.00	10.60	5	7,617	0.07%
2021/01/08	5	10.70	0	0.00	10.65	5	7,992	0.06%
2021/01/07	0	0.00	4	10.80	10.65	-4	8,153	-0.05%
2021/01/06	8	10.64	0	0.00	10.60	8	8,144	0.10%
2021/01/05	5	10.95	0.1	10.80	10.85	4.9	8,141	0.06%
2021/01/04	10	10.90	0	0.00	10.90	10	8,296	0.12%
2020/12/31	6	11.02	0	0.00	10.90	6	8,498	0.07%
2020/12/30	6	11.08	2	11.30	11.00	4	8,655	0.05%
2020/12/29	4	11.10	0	0.00	11.05	4	8,752	0.05%
2020/12/28	2	11.20	0	0.00	11.20	2	8,855	0.02%
2020/12/25	2	11.30	0	0.00	11.35	2	8,937	0.02%
2020/12/24	3	11.65	20.1	11.06	11.55	-17.1	8,998	-0.19%
2020/12/23	20	10.88	24	10.90	11.05	-4	8,876	-0.05%
2020/12/22	4	10.73	0	0.00	10.65	4	8,902	0.04%
2020/12/21	0	0.00	1	11.00	10.95	-1	9,078	-0.01%
2020/12/18	5	10.85	0	0.00	10.80	5	9,291	0.05%
2020/12/16	5	10.80	0	0.00	10.80	5	9,538	0.05%
2020/12/14	0	0.00	1	10.80	10.95	-1	9,739	-0.01%
2020/12/11	15	10.95	0	0.00	10.90	15	9,948	0.15%
2020/12/09	1	11.55	0	0.00	11.75	1	10,542	0.01%
2020/12/08	0	0.00	1	11.90	11.95	-1	11,314	-0.01%
2020/12/07	5	11.45	19	11.83	12.30	-14	11,057	-0.13%
2020/12/04	7	11.19	0	0.00	11.20	7	10,467	0.07%
2020/12/03	2	11.25	3	11.25	11.25	-1	10,447	-0.01%
2020/12/02	3.9	11.19	6	11.20	11.10	-2.1	10,410	-0.02%
2020/12/01	0	0.00	20	11.25	11.40	-20	10,667	-0.19%
2020/11/30	5	11.70	0	0.00	11.00	5	10,487	0.05%
2020/11/26	6	11.25	0	0.00	11.20	6	10,322	0.06%
2020/11/25	1	11.15	14	10.93	11.15	-13	10,155	-0.13%
2020/11/24	2	10.45	2	10.50	10.50	0	10,123	0.00%
2020/11/23	2	10.50	0.1	10.45	10.50	1.9	10,210	0.02%
2020/11/19	0	0.00	4.9	10.85	10.80	-4.9	10,348	-0.05%
2020/11/18	0	0.00	5	10.50	10.60	-5	10,504	-0.05%
2020/11/17	0	0.00	0.4	10.26	10.30	-0.4	10,527	0.00%
2020/11/16	0	0.00	0	10.30	10.35	0	10,691	0.00%
2020/11/10	2	10.40	0.3	10.40	10.40	1.7	11,905	0.01%
2020/11/05	0	0.00	2	10.85	10.85	-2	12,035	-0.02%
2020/11/04	0	0.00	2	10.55	10.40	-2	11,987	-0.02%
2020/10/30	7	10.51	3	10.60	10.40	4	12,130	0.03%
2020/10/29	4	10.45	0	0.00	10.50	4	12,205	0.03%
2020/10/28	1	10.70	1	11.00	10.70	0	12,258	0.00%
2020/10/26	2	10.55	0	0.00	10.50	2	12,347	0.02%
2020/10/23	2	10.78	0	0.00	10.80	2	12,336	0.02%
2020/10/22	2	10.95	1	11.10	10.75	1	12,372	0.01%
2020/10/20	0	0.00	1	11.65	11.55	-1	12,409	-0.01%
2020/10/19	0	0.00	1	11.75	11.75	-1	12,444	-0.01%
2020/10/16	0	0.00	3	11.60	11.70	-3	12,426	-0.02%
2020/10/15	0	0.00	2.4	10.48	11.35	-2.4	12,199	-0.02%
2020/10/13	0	0.00	2	10.45	10.35	-2	12,609	-0.02%
2020/10/12	2	10.93	0.4	10.80	10.80	1.6	13,172	0.01%
2020/09/28	0	0.00	8	5.62	5.53	-8	13,380	-0.06%
2020/09/25	0	0.00	2	5.71	5.64	-2	13,275	-0.02%
2020/09/24	6	5.91	0	0.00	5.81	6	13,135	0.05%
2020/09/23	4	6.03	0	0.00	6.00	4	13,040	0.03%
2020/09/22	5	6.04	0	0.00	6.00	5	13,076	0.04%
2020/09/21	2	6.16	0	0.00	6.01	2	13,134	0.02%
2020/09/17	1	6.18	0.9	6.13	6.18	0.1	13,170	0.00%
2020/09/14	0	0.00	10	6.54	6.35	-10	12,959	-0.08%
2020/09/10	7	6.51	0	0.00	6.42	7	12,756	0.05%
2020/09/09	5	6.28	5	6.38	6.40	0	12,649	0.00%
2020/09/08	5	6.46	0	0.00	6.25	5	12,571	0.04%
2020/09/07	0	0.00	5	6.69	6.54	-5	12,413	-0.04%
2020/09/04	5	6.36	0	0.00	6.51	5	12,147	0.04%
2020/09/03	0	0.00	61.4	6.18	6.69	-61.4	11,812	-0.52%
2020/09/02	11	6.00	0	0.00	6.18	11	10,890	0.10%
2020/09/01	5	5.90	4	6.00	6.01	1	10,833	0.01%
2020/08/28	29	6.00	0	0.00	5.92	29	10,883	0.27%
2020/08/27	24	6.19	1.6	5.99	6.12	22.4	10,860	0.21%
2020/08/26	0	0.00	3	5.87	5.89	-3	10,522	-0.03%
2020/08/25	30	5.85	35	5.88	5.85	-5	10,518	-0.05%
2020/08/24	0	0.00	4	5.72	5.69	-4	10,517	-0.04%
2020/08/21	15	5.63	0	0.00	5.70	15	10,590	0.14%
2020/08/20	29	5.57	0	0.00	5.55	29	10,736	0.27%
2020/08/19	31	6.03	1	6.07	5.89	30	10,655	0.28%
2020/08/18	0	0.00	3	6.03	6.02	-3	10,641	-0.03%
2020/08/17	0	0.00	10	6.04	6.07	-10	10,739	-0.09%
2020/08/14	18	6.06	1	5.80	6.04	17	10,833	0.16%
2020/08/13	21	5.84	0.3	5.74	5.77	20.7	11,006	0.19%
2020/08/11	2	6.17	5	6.36	5.94	-3	12,223	-0.02%
2020/08/10	2	5.74	2	5.84	6.13	0	11,838	0.00%
2020/08/07	5	5.67	0	0.00	5.58	5	11,704	0.04%
2020/08/06	33.3	5.52	0	0.00	5.51	33.3	11,958	0.28%
2020/07/31	1	5.40	0	0.00	5.36	1	12,874	0.01%
2020/07/30	0	0.00	11.6	5.44	5.45	-11.6	12,845	-0.09%
2020/07/29	4	5.25	0	0.00	5.20	4	12,752	0.03%
2020/07/28	6	5.16	5	5.13	5.16	1	12,758	0.01%
2020/07/22	0	0.00	2	5.61	5.65	-2	12,643	-0.02%
2020/07/21	2	5.48	0	0.00	5.48	2	12,557	0.02%
2020/07/16	10	5.60	0	0.00	5.61	10	12,411	0.08%
2020/07/15	5	5.69	0	0.00	5.63	5	12,360	0.04%
2020/07/10	2	5.92	0	0.00	5.90	2	12,102	0.02%
2020/07/09	2	5.82	10	5.80	5.77	-8	11,802	-0.07%
2020/07/08	0	0.00	16	6.25	6.12	-16	11,498	-0.14%
2020/07/07	10	5.73	15	5.47	5.84	-5	10,895	-0.05%
2020/07/06	0	0.00	2	5.37	5.31	-2	10,586	-0.02%
2020/07/02	2	5.23	0	0.00	5.25	2	10,531	0.02%
2020/07/01	20	5.36	0	0.00	5.30	20	10,472	0.19%
2020/06/30	5	5.21	0	0.00	5.24	5	10,311	0.05%
2020/06/23	1	5.12	0	0.00	5.14	1	9,827	0.01%
2020/06/22	0	0.00	9	5.31	5.31	-9	9,634	-0.09%
2020/06/16	5	5.54	3	5.52	5.54	2	9,633	0.02%
2020/06/12	3	5.41	0	0.00	5.47	3	9,683	0.03%
2020/06/08	10	5.74	6.7	5.79	5.74	3.3	9,640	0.03%
2020/06/04	0	0.00	4	5.86	5.84	-4	9,557	-0.04%
2020/06/01	0	0.00	1	5.72	5.66	-1	9,332	-0.01%
2020/05/28	1	5.65	0	0.00	5.61	1	9,182	0.01%
2020/05/27	0	0.00	5	5.79	5.80	-5	9,089	-0.06%
2020/05/25	3	5.61	0	0.00	5.57	3	8,848	0.03%
2020/05/22	0	0.00	2	5.68	5.70	-2	8,761	-0.02%
2020/05/21	0	0.00	13	5.78	5.62	-13	8,606	-0.15%
2020/05/20	17	6.01	4	5.91	5.95	13	8,366	0.16%
2020/05/19	4	5.91	8	5.78	5.79	-4	7,940	-0.05%
2020/05/18	21	6.66	7	7.32	6.40	14	7,425	0.19%
2020/05/15	20	7.10	3	7.10	7.10	17	6,484	0.26%
2020/05/14	0	0.00	5	6.46	6.46	-5	6,211	-0.08%
2020/05/13	0	0.00	8	5.88	5.88	-8	5,918	-0.14%
2020/05/12	29	4.99	13	5.34	5.35	16	5,527	0.29%
2020/04/30	6	5.05	0	0.00	5.04	6	4,592	0.13%
2020/04/28	0	0.00	30	5.06	4.99	-30	4,652	-0.64%
2020/04/27	10	4.90	0	0.00	5.00	10	4,717	0.21%
2020/04/24	20	4.78	0	0.00	4.79	20	4,701	0.43%
2020/04/22	2	4.71	0	0.00	4.70	2	4,704	0.04%
2020/04/20	0	0.00	5	4.92	4.92	-5	4,629	-0.11%
2020/04/15	5	5.11	5	5.05	5.09	0	4,527	0.00%
2020/04/10	2	4.95	0	0.00	4.84	2	4,574	0.04%
2020/04/09	0	0.00	3	5.01	4.86	-3	4,603	-0.07%
2020/04/08	0	0.00	3	4.80	4.82	-3	4,523	-0.07%
2020/04/07	0	0.00	10	4.53	4.52	-10	4,451	-0.22%
2020/04/06	5	4.30	2	4.32	4.33	3	4,416	0.07%
2020/04/01	5	4.21	13	4.31	4.39	-8	4,439	-0.18%
2020/03/30	0	0.00	14	4.26	4.23	-14	4,397	-0.32%
2020/03/26	2	4.18	0	0.00	4.17	2	4,330	0.05%
2020/03/25	0	0.00	2	4.29	4.20	-2	4,378	-0.05%
2020/03/24	2	4.06	17	4.13	4.08	-15	4,348	-0.34%
2020/03/23	0	0.00	9	4.07	3.98	-9	4,365	-0.21%
2020/03/18	10	3.94	2	3.95	3.82	8	4,616	0.17%
2020/03/16	3	4.07	0	0.00	3.97	3	4,658	0.06%
2020/03/13	0	0.00	3	4.11	4.15	-3	4,670	-0.06%
2020/03/12	10	4.54	0	0.00	4.50	10	4,522	0.22%
2020/03/09	0	0.00	0.6	4.95	4.95	-0.6	4,407	-0.01%
2020/03/05	7	5.32	5	5.31	5.32	2	4,446	0.04%
2020/03/03	0	0.00	4.2	5.38	5.32	-4.2	4,499	-0.09%
2020/02/19	5	5.90	0	0.00	5.90	5	4,714	0.11%
2020/02/18	5	5.98	0	0.00	5.94	5	4,753	0.11%
2020/02/14	2	5.95	0	0.00	5.96	2	4,800	0.04%
2020/02/12	0	0.00	2	6.05	6.01	-2	4,916	-0.04%
2020/02/10	4	5.94	0	0.00	5.88	4	4,894	0.08%
2020/02/07	0	0.00	10	6.00	5.96	-10	4,912	-0.20%
2020/02/06	0	0.00	14	6.16	6.12	-14	4,918	-0.28%
2020/02/04	5	5.82	0	0.00	5.90	5	5,053	0.10%
2020/01/31	5	5.88	0	0.00	5.86	5	4,906	0.10%
2020/01/20	0	0.00	2	6.70	6.65	-2	4,809	-0.04%
2020/01/16	2	6.73	0	0.00	6.73	2	4,788	0.04%
2020/01/15	0	0.00	160	6.74	6.76	-160	4,805	-3.33%	大賣/鉅額交易
2020/01/14	5	6.75	120	6.75	6.74	-115	4,824	-2.38%	大賣/鉅額交易
2020/01/09	0	0.00	2	6.79	6.78	-2	4,910	-0.04%
2020/01/06	2	6.77	0	0.00	6.80	2	4,938	0.04%
2020/01/03	2	7.04	0	0.00	7.02	2	4,869	0.04%
2020/01/02	2	7.12	0	0.00	7.14	2	4,808	0.04%
2019/12/27	0	0.00	150	7.18	7.18	-150	5,039	-2.98%	大賣/鉅額交易
2019/12/26	0	0.00	115	7.16	7.16	-115	5,135	-2.24%	大賣/鉅額交易
2019/12/25	2	7.09	0	0.00	7.10	2	5,223	0.04%
2019/12/24	0	0.00	5	7.14	7.10	-5	5,254	-0.10%
2019/12/20	7	7.07	7	7.09	7.07	0	5,265	0.00%
2019/12/18	3	7.16	4	7.18	7.18	-1	5,243	-0.02%
2019/12/17	5	7.24	0	0.00	7.25	5	5,187	0.10%
2019/12/16	0	0.00	6	7.47	7.49	-6	5,088	-0.12%
2019/12/10	0	0.00	1	7.13	7.10	-1	4,633	-0.02%
2019/12/02	0	0.00	1	7.16	7.08	-1	5,470	-0.02%
2019/11/25	7	7.09	0	0.00	7.06	7	5,383	0.13%
2019/11/22	3	6.92	0	0.00	6.90	3	5,226	0.06%
2019/11/20	5	7.05	0	0.00	7.05	5	5,203	0.10%
2019/11/19	0	0.00	1	7.01	7.01	-1	5,245	-0.02%
2019/11/18	5	7.11	2	7.10	7.09	3	5,228	0.06%
2019/11/04	0	0.00	3	8.02	8.02	-3	5,174	-0.06%
2019/10/31	1	8.17	0	0.00	8.09	1	5,003	0.02%
2019/10/25	0.2	8.30	0	0.00	8.35	0.2	4,993	0.00%
2019/10/22	0	0.00	3	8.51	8.50	-3	5,108	-0.06%
2019/10/21	10	8.54	0	0.00	8.65	10	5,288	0.19%
2019/10/18	6	8.44	10	8.56	8.45	-4	5,495	-0.07%
2019/10/17	13	8.38	0	0.00	8.41	13	5,462	0.24%
2019/10/16	4	8.47	0	0.00	8.37	4	5,477	0.07%
2019/10/15	0	0.00	7.3	8.40	8.37	-7.3	5,473	-0.13%
2019/10/08	3	8.62	0	0.00	8.62	3	5,410	0.06%
2019/10/04	14	8.80	0	0.00	8.77	14	5,300	0.26%
2019/10/03	5	9.09	1	9.03	8.95	4	5,249	0.08%
2019/10/02	0	0.00	2	8.98	8.96	-2	5,196	-0.04%
2019/09/26	1	8.98	0	0.00	8.92	1	4,927	0.02%
2019/09/24	0	0.00	0	9.08	9.11	0	4,961	0.00%
2019/09/19	10	9.11	2	9.10	9.05	8	4,885	0.16%
2019/09/18	0	0.00	5	9.06	9.04	-5	4,849	-0.10%
2019/09/17	1	8.90	14	8.89	8.90	-13	4,809	-0.27%
2019/09/16	12	8.71	0	0.00	8.65	12	4,790	0.25%
2019/09/11	4	8.84	0	0.00	8.82	4	4,798	0.08%
2019/09/10	4	8.94	0	0.00	8.91	4	4,768	0.08%
2019/09/05	13	9.43	0	0.00	9.13	13	4,741	0.27%
2019/09/04	5	9.68	46	9.32	9.75	-41	4,545	-0.90%
2019/09/03	0	0.00	18	9.04	8.88	-18	4,129	-0.44%
2019/09/02	0	0.00	3	8.68	8.68	-3	4,063	-0.07%
2019/08/29	0.1	8.54	0	0.00	8.58	0.1	4,054	0.00%
2019/08/27	10	8.57	0	0.00	8.53	10	4,045	0.25%
2019/08/26	3	8.56	0	0.00	8.54	3	4,071	0.07%
2019/08/23	4	8.76	0	0.00	8.72	4	4,124	0.10%
2019/08/22	0	0.00	5	9.00	8.84	-5	4,254	-0.12%
2019/08/20	0.2	8.83	3	8.96	8.87	-2.8	4,209	-0.07%
2019/08/19	11	8.78	31	8.90	8.79	-20	4,153	-0.48%
2019/08/16	10	8.51	0	0.00	8.50	10	4,107	0.24%
2019/08/12	10	8.73	0	0.00	8.70	10	4,330	0.23%
2019/08/08	0	0.00	2	8.91	8.86	-2	4,360	-0.05%
2019/08/07	2	8.97	0	0.00	8.84	2	4,436	0.05%
2019/08/06	0	0.00	2	8.92	8.95	-2	4,518	-0.04%
2019/07/31	3	8.78	0	0.00	8.74	3	4,771	0.06%
2019/07/30	0	0.00	3	8.81	8.81	-3	4,797	-0.06%
2019/07/29	6	8.97	0	0.00	8.96	6	4,815	0.12%
2019/07/25	11	9.11	0	0.00	9.09	11	4,767	0.23%
2019/07/24	6	9.09	8	9.33	9.21	-2	4,753	-0.04%
2019/07/23	8	9.27	7	9.25	9.15	1	4,775	0.02%
2019/07/22	4	9.10	31	9.26	9.48	-27	4,604	-0.59%
2019/07/18	0	0.00	6	8.66	8.67	-6	4,367	-0.14%
2019/07/15	10	8.61	0	0.00	8.54	10	4,429	0.23%
2019/07/09	1	8.88	0	0.00	8.68	1	5,012	0.02%
2019/07/08	9	8.95	0	0.00	8.84	9	5,048	0.18%
2019/06/27	3	9.20	0	0.00	9.12	3	5,574	0.05%
2019/06/26	4	9.11	4	9.24	9.15	0	5,677	0.00%
2019/06/25	4	9.18	0	0.00	9.12	4	5,864	0.07%
2019/06/24	5	9.16	5	9.34	9.32	0	5,948	0.00%
2019/06/21	20	9.44	0	0.00	9.31	20	6,000	0.33%
2019/06/19	5	9.42	0	0.00	9.43	5	6,223	0.08%
2019/06/18	0	0.00	1	9.51	9.42	-1	6,340	-0.02%
2019/06/14	8	9.45	0	0.00	9.36	8	6,767	0.12%
2019/06/13	12	9.22	0	0.00	9.32	12	7,083	0.17%
2019/06/12	230	9.55	9	9.52	9.42	221	7,553	2.93%	大買/鉅額交易
2019/06/11	4	8.78	16	9.01	9.11	-12	7,877	-0.15%
2019/06/10	0	0.00	2	8.70	8.87	-2	7,951	-0.03%
2019/06/06	2	8.48	0	0.00	8.45	2	8,026	0.02%
2019/06/05	0	0.00	30	8.54	8.46	-30	8,022	-0.37%
2019/05/31	2	8.61	80	8.62	8.57	-78	8,030	-0.97%
2019/05/30	0	0.00	130	8.57	8.59	-130	8,027	-1.62%	大賣/鉅額交易
2019/05/29	10	8.71	10	8.93	8.78	0	8,003	0.00%
2019/05/27	0	0.00	100	8.22	8.20	-100	8,100	-1.23%
2019/05/22	20	8.38	12	8.51	8.32	8	8,460	0.09%
2019/05/10	5	9.79	2	9.60	9.42	3	8,227	0.04%
2019/05/09	0	0.00	7	9.40	9.21	-7	8,185	-0.09%
2019/05/08	1	9.85	0	0.00	9.81	1	8,130	0.01%
2019/04/30	3	10.30	0	0.00	10.30	3	8,193	0.04%
2019/04/26	0	0.00	0.7	10.70	10.70	-0.7	8,187	-0.01%
2019/04/24	4	10.90	0	0.00	10.80	4	8,451	0.05%
2019/04/18	11	10.95	0	0.00	10.90	11	8,654	0.13%
2019/04/17	405	11.50	16	11.27	11.40	389	8,525	4.56%	大買/鉅額交易
2019/04/12	1	10.90	500	10.92	10.90	-499	8,449	-5.91%	大賣/鉅額交易
2019/04/11	5	11.00	0	0.00	11.00	5	8,713	0.06%
2019/04/10	0	0.00	5	11.15	11.10	-5	8,785	-0.06%
2019/04/09	16	10.90	0	0.00	10.90	16	8,731	0.18%
2019/04/08	0	0.00	5	11.15	11.15	-5	8,692	-0.06%
2019/04/03	20	11.15	100	11.10	11.20	-80	8,751	-0.91%
2019/04/01	6	11.33	0	0.00	11.20	6	9,330	0.06%
2019/03/29	2	11.53	0	0.00	11.35	2	9,361	0.02%
2019/03/28	7	11.79	6	12.14	11.60	1	9,774	0.01%
2019/03/27	1	11.50	1	11.60	11.75	0	9,897	0.00%
2019/03/26	0	0.00	3	11.80	11.75	-3	10,199	-0.03%
2019/03/25	14	11.42	0	0.00	11.35	14	10,238	0.14%
2019/03/22	0	0.00	20	11.78	11.65	-20	10,313	-0.19%
2019/03/21	5	11.70	3	11.53	11.70	2	10,209	0.02%
2019/03/19	14	11.76	300	11.45	11.35	-286	10,308	-2.77%	大賣/鉅額交易
2019/03/18	305	11.90	8	12.19	12.15	297	10,103	2.94%	大買/鉅額交易
2019/03/15	17	11.92	2	11.95	11.85	15	9,940	0.15%
2019/03/14	2	11.85	18	11.82	12.10	-16	9,624	-0.17%
2019/03/13	0	0.00	10	11.20	11.00	-10	9,429	-0.11%
2019/03/11	0	0.00	0.7	10.60	10.70	-0.7	9,647	-0.01%
2019/03/08	5	10.65	5	10.80	10.75	0	10,012	0.00%
2019/03/06	5	10.80	0	0.00	10.80	5	11,110	0.05%
2019/02/27	1	11.15	0	0.00	11.10	1	11,263	0.01%
2019/02/26	15	11.12	0	0.00	11.10	15	11,271	0.13%
2019/02/25	0	0.00	39	11.32	11.65	-39	11,171	-0.35%
2019/02/20	0	0.00	2	10.90	10.75	-2	10,930	-0.02%
2019/02/19	0	0.00	1.6	10.75	10.85	-1.6	11,044	-0.01%
2019/02/18	0	0.00	5	10.70	10.65	-5	11,252	-0.04%
2019/02/13	10	10.90	0	0.00	10.85	10	11,747	0.09%
2019/02/12	0	0.00	10	11.00	11.05	-10	11,995	-0.08%
2019/02/11	11	10.70	0	0.00	10.65	11	12,249	0.09%
2019/01/28	0	0.00	1	10.90	10.90	-1	13,062	-0.01%
2019/01/25	0	0.00	4	11.05	11.00	-4	13,203	-0.03%
2019/01/24	0	0.00	7	11.15	10.95	-7	13,388	-0.05%
2019/01/23	20	10.98	5	11.00	10.95	15	13,555	0.11%
2019/01/22	5	10.95	10	10.95	10.90	-5	13,619	-0.04%
2019/01/18	7	11.25	0	0.00	11.25	7	13,840	0.05%
2019/01/17	11	11.28	0	0.00	11.20	11	13,909	0.08%
2019/01/16	17	11.76	0	0.00	11.70	17	13,811	0.12%
2019/01/15	10	11.75	7	11.72	11.70	3	13,742	0.02%
2019/01/14	7	11.15	10	11.23	11.30	-3	13,671	-0.02%
2019/01/09	6	11.63	1	11.50	11.45	5	14,065	0.04%
2019/01/07	1	11.35	0	0.00	11.45	1	14,692	0.01%
2019/01/03	5	11.35	14	11.73	11.50	-9	15,096	-0.06%
2019/01/02	0	0.00	1	11.25	11.25	-1	15,083	-0.01%
2018/12/27	7	10.94	0	0.00	10.80	7	15,929	0.04%
2018/12/26	2	10.80	6	10.92	10.70	-4	16,006	-0.02%
2018/12/25	11	10.83	5	10.85	10.70	6	15,982	0.04%
2018/12/24	2	11.73	0	0.00	11.70	2	15,587	0.01%
2018/12/22	7.5	12.07	0	0.00	12.05	7.5	15,417	0.05%
2018/12/21	3	12.32	156	12.21	12.45	-153	15,434	-0.99%	大賣/鉅額交易
2018/12/20	22.3	12.09	0	0.00	12.30	22.3	15,074	0.15%
2018/12/19	151	12.11	0	0.00	12.30	151	14,853	1.02%	大買/鉅額交易
2018/12/17	0	0.00	10.3	12.05	12.00	-10.3	15,161	-0.07%
2018/12/14	0	0.00	3	11.68	11.80	-3	15,373	-0.02%
2018/12/12	0	0.00	6	12.08	12.10	-6	15,775	-0.04%
2018/12/11	2	11.55	0	0.00	11.65	2	15,938	0.01%
2018/12/10	3	11.77	0	0.00	11.80	3	16,218	0.02%
2018/12/07	1	11.50	6	11.80	12.40	-5	16,260	-0.03%
2018/12/06	10	11.34	0	0.00	11.40	10	16,499	0.06%
2018/12/05	3	12.13	0	0.00	12.40	3	16,454	0.02%
2018/12/04	0	0.00	2	12.65	12.65	-2	16,390	-0.01%
2018/12/03	5	12.55	12	12.88	12.60	-7	16,245	-0.04%
2018/11/30	0	0.00	14	12.11	12.45	-14	16,311	-0.09%
2018/11/22	1	10.50	0	0.00	10.35	1	17,149	0.01%
2018/11/21	0	0.00	2	10.80	10.65	-2	17,804	-0.01%
2018/11/19	2	10.70	0	0.00	10.70	2	18,386	0.01%
2018/11/16	7	11.00	0	0.00	10.85	7	19,036	0.04%
2018/11/15	0	0.00	5.4	10.81	10.90	-5.4	19,319	-0.03%
2018/11/14	0	0.00	5	11.10	11.00	-5	19,378	-0.03%
2018/11/13	0	0.00	17	9.94	10.65	-17	19,154	-0.09%
2018/11/12	0	0.00	30	10.37	10.25	-30	19,096	-0.16%
2018/11/09	52	10.72	0	0.00	10.65	52	19,305	0.27%
2018/11/08	5	10.90	0	0.00	11.00	5	19,167	0.03%
2018/11/06	0	0.00	3.9	10.85	10.75	-3.9	18,968	-0.02%
2018/11/02	0	0.00	3	10.20	10.00	-3	18,887	-0.02%
2018/11/01	3	10.55	2	10.65	10.25	1	18,971	0.01%
2018/10/31	2	9.89	30	9.56	9.90	-28	19,004	-0.15%
2018/10/30	20	8.95	1	9.02	9.00	19	19,032	0.10%
2018/10/29	10	8.80	0	0.00	8.81	10	19,145	0.05%
2018/10/26	3	9.61	0	0.00	9.22	3	19,314	0.02%
2018/10/25	5.3	9.85	0	0.00	9.60	5.3	19,799	0.03%
2018/10/18	2	10.50	2.7	10.71	10.60	-0.7	22,055	0.00%
2018/10/17	0	0.00	6	10.85	10.55	-6	22,715	-0.03%
2018/10/16	2	10.65	280	10.80	11.00	-278	22,987	-1.21%	大賣/鉅額交易
2018/10/15	280.4	10.12	5	10.40	10.50	275.4	23,722	1.16%	大買/鉅額交易
2018/10/12	5	9.80	0	0.00	10.45	5	23,974	0.02%
2018/10/11	7	9.51	5	9.69	9.50	2	23,797	0.01%
2018/10/09	7	10.76	0	0.00	10.55	7	23,993	0.03%
2018/10/08	10	10.20	15	10.33	10.25	-5	24,133	-0.02%
2018/10/05	29	11.29	10	11.70	11.25	19	24,601	0.08%
2018/10/04	10	12.20	0	0.00	12.50	10	24,529	0.04%
2018/09/28	10	13.90	0	0.00	13.70	10	26,936	0.04%
2018/09/26	0.7	14.35	0	0.00	14.35	0.7	29,047	0.00%
2018/09/25	2	14.63	0	0.00	14.50	2	30,335	0.01%
2018/09/21	0	0.00	222.1	13.99	14.90	-222.1	31,472	-0.71%	大賣/鉅額交易
2018/09/20	310	12.96	15	13.08	13.90	295	31,397	0.94%	大買/鉅額交易
2018/09/19	0	0.00	4	12.95	12.65	-4	31,418	-0.01%
2018/09/18	6	12.45	0	0.00	12.55	6	31,458	0.02%
2018/09/17	4	13.40	0	0.00	13.35	4	31,507	0.01%
2018/09/05	0	0.00	10	11.00	10.75	-10	31,617	-0.03%
2018/09/04	15	10.73	15	10.65	10.75	0	31,469	0.00%
2018/09/03	25	10.54	0	0.00	10.40	25	31,613	0.08%
2018/08/31	0	0.00	15	11.45	11.30	-15	31,930	-0.05%
2018/08/30	7.5	11.14	0	0.00	11.15	7.5	32,542	0.02%
2018/08/29	1	11.10	0	0.00	11.15	1	32,869	0.00%
2018/08/28	0	0.00	1	11.50	11.25	-1	34,606	0.00%
2018/08/24	2	11.35	1	10.95	10.85	1	37,687	0.00%
2018/08/23	9	11.22	0	0.00	10.95	9	38,272	0.02%
2018/08/22	2	10.85	3	11.17	11.40	-1	39,131	0.00%
2018/08/21	2	10.80	2	10.95	10.40	0	39,321	0.00%
2018/08/17	504	11.36	15	11.57	11.40	489	39,693	1.23%	大買/鉅額交易
2018/08/16	0	0.00	6	10.55	10.55	-6	39,336	-0.02%
2018/08/15	30	9.72	0	0.00	9.60	30	39,603	0.08%
2018/08/14	40	10.46	15	10.10	10.35	25	40,513	0.06%
2018/08/13	5	10.80	0	0.00	10.80	5	40,113	0.01%
2018/08/10	34	12.62	0	0.00	12.00	34	39,972	0.09%
2018/08/08	0	0.00	11	13.05	13.10	-11	41,338	-0.03%
2018/08/07	2	12.85	1	12.90	12.90	1	41,468	0.00%
2018/08/06	5	13.48	0	0.00	13.45	5	41,792	0.01%
2018/08/03	2	13.95	3	13.80	13.90	-1	43,269	0.00%
2018/08/02	2	14.10	3	14.70	14.05	-1	45,013	0.00%
2018/08/01	5	14.80	0	0.00	15.10	5	45,817	0.01%
2018/07/31	2	14.80	20	14.55	14.70	-18	45,991	-0.04%
2018/07/30	2	15.20	2	15.60	14.65	0	45,896	0.00%
2018/07/27	10	14.75	0	0.00	15.20	10	45,824	0.02%
2018/07/26	5	14.97	0	0.00	14.60	5	45,953	0.01%
2018/07/25	0	0.00	1	14.95	14.85	-1	46,184	0.00%
2018/07/24	22	15.02	0	0.00	15.00	22	46,211	0.05%
2018/07/20	10	14.30	0	0.00	14.45	10	46,309	0.02%
2018/07/19	8	15.34	9	15.52	15.40	-1	46,882	0.00%
2018/07/17	9	15.71	3	15.65	15.50	6	46,123	0.01%
2018/07/16	19	16.77	1	16.80	16.15	18	45,621	0.04%
2018/07/13	5	16.40	49	15.79	16.75	-44	45,003	-0.10%
2018/07/12	13	15.49	8	16.03	15.60	5	44,392	0.01%
2018/07/11	49	15.88	8	15.94	15.55	41	44,173	0.09%
2018/07/10	0	0.00	13	14.97	15.05	-13	43,593	-0.03%
2018/07/05	0	0.00	3	14.10	13.85	-3	44,616	-0.01%
2018/07/04	5	14.45	12	12.95	14.35	-7	44,216	-0.02%
2018/07/03	5	14.05	0	0.00	13.65	5	43,329	0.01%
2018/07/02	0	0.00	16	14.15	13.70	-16	42,882	-0.04%
2018/06/29	0	0.00	1	14.95	14.65	-1	42,332	0.00%
2018/06/28	0	0.00	11	14.80	15.00	-11	41,940	-0.03%
2018/06/27	6	14.02	999	13.75	14.55	-993	41,426	-2.40%	大賣/鉅額交易
2018/06/26	1,002	13.15	4	15.05	15.05	998	40,386	2.47%	大買/鉅額交易
2018/06/25	12	14.89	0	0.00	14.60	12	38,673	0.03%
2018/06/22	14	16.20	0	0.00	16.20	14	38,095	0.04%
2018/06/21	7	17.87	7.4	18.61	17.95	-0.4	36,866	0.00%
2018/06/20	0	0.00	1.4	17.58	17.80	-1.4	35,806	0.00%
2018/06/19	0	0.00	1	18.00	18.45	-1	36,024	0.00%
2018/06/15	432	17.10	3	17.70	17.70	429	36,071	1.19%	大買/鉅額交易
2018/06/14	0	0.00	1.5	16.43	16.45	-1.5	35,935	0.00%
2018/06/13	4	15.65	1	16.20	15.65	3	35,583	0.01%
2018/06/11	12	17.60	2	18.14	17.75	10	34,863	0.03%
2018/06/08	0	0.00	2.2	15.93	17.10	-2.2	34,505	-0.01%
2018/06/07	2	17.70	0	0.00	16.45	2	33,747	0.01%
2018/06/06	0	0.00	5	18.20	18.25	-5	32,935	-0.02%
2018/06/05	24	19.14	68.6	19.14	19.45	-44.6	32,562	-0.14%
2018/06/04	17	16.99	18.3	17.07	17.90	-1.3	30,655	0.00%
2018/06/01	13	15.81	778.1	16.04	16.30	-765.1	29,250	-2.62%	大賣/鉅額交易
2018/05/31	11	15.31	2	15.18	15.40	9	27,078	0.03%
2018/05/30	651	13.31	29.2	13.91	14.00	621.8	26,186	2.37%	大買/鉅額交易
2018/05/29	37	12.11	1	12.50	12.75	36	24,891	0.14%
2018/05/28	30	12.10	19.2	12.00	12.10	10.8	24,318	0.04%
2018/05/25	18	11.05	0	0.00	11.00	18	23,627	0.08%
2018/05/23	15	11.71	2.3	11.72	11.55	12.7	23,091	0.06%
2018/05/22	20	11.55	39	11.50	11.55	-19	22,704	-0.08%
2018/05/21	2	10.10	35.2	10.50	10.50	-33.2	21,639	-0.15%
2018/05/17	1	9.70	6	9.30	9.70	-5	21,214	-0.02%
2018/05/16	2	8.97	40.5	9.09	9.08	-38.5	20,677	-0.19%
2018/05/15	0	0.00	2.4	9.60	9.60	-2.4	19,619	-0.01%
2018/05/14	0	0.00	16.4	8.71	8.73	-16.4	19,636	-0.08%
2018/05/11	3	7.83	14	7.92	7.94	-11	19,100	-0.06%
2018/05/10	0	0.00	22	7.20	7.22	-22	17,537	-0.13%
2018/05/09	0	0.00	26	6.26	6.57	-26	15,601	-0.17%
2018/05/08	0	0.00	20	6.20	6.20	-20	14,885	-0.13%
2018/05/03	0	0.00	1	5.48	5.78	-1	15,859	-0.01%
2018/05/02	11	5.57	0	0.00	5.58	11	16,669	0.07%
2018/04/30	10	5.88	0	0.00	5.90	10	16,954	0.06%
2018/04/27	20	5.97	0	0.00	5.99	20	17,174	0.12%
2018/04/26	0	0.00	1	6.32	5.96	-1	17,098	-0.01%
2018/04/25	0	0.00	101	6.08	6.34	-101	16,215	-0.62%	大賣/鉅額交易
2018/04/23	0	0.00	1	5.69	5.75	-1	15,086	-0.01%
2018/04/19	1	5.72	0	0.00	5.70	1	14,882	0.01%
2018/04/16	0	0.00	15	6.01	6.00	-15	14,288	-0.10%
2018/04/13	23	5.80	0	0.00	5.77	23	13,710	0.17%
2018/04/12	40	5.69	18	5.82	6.01	22	12,983	0.17%
2018/04/11	2	5.81	15	5.69	5.84	-13	12,051	-0.11%
2018/04/09	25	5.30	0	0.00	5.32	25	11,420	0.22%
2018/03/31	2	5.44	0	0.00	5.41	2	11,331	0.02%
2018/03/30	0	0.00	20.6	5.47	5.48	-20.6	11,281	-0.18%
2018/03/28	0	0.00	70	5.61	5.55	-70	11,064	-0.63%
2018/03/27	0	0.00	21.4	5.69	5.64	-21.4	10,975	-0.19%
2018/03/26	0	0.00	10	5.69	5.65	-10	10,876	-0.09%
2018/03/23	50	5.77	0	0.00	5.75	50	10,692	0.47%
2018/03/22	5	5.80	45	5.95	5.91	-40	10,371	-0.39%
2018/03/21	0	0.00	26	5.79	5.72	-26	9,677	-0.27%
2018/03/20	0	0.00	5	5.38	5.32	-5	9,235	-0.05%
2018/03/08	6	5.28	0	0.00	5.23	6	8,940	0.07%
2018/03/07	40	5.23	5	5.34	5.23	35	8,911	0.39%
2018/02/23	10	5.38	0	0.00	5.41	10	8,607	0.12%
2018/02/22	5	5.60	0	0.00	5.38	5	8,451	0.06%
2018/02/21	0	0.00	5	5.10	5.34	-5	8,203	-0.06%
2018/02/12	2	4.74	0	0.00	4.86	2	8,112	0.02%
2018/02/05	0	0.00	2	5.33	5.34	-2	7,563	-0.03%
2018/01/31	2	5.35	2	5.45	5.60	0	7,280	0.00%
2018/01/29	0	0.00	5	6.02	5.90	-5	6,446	-0.08%
2018/01/26	0	0.00	20	5.68	5.91	-20	6,108	-0.33%
2018/01/25	17	5.94	4	5.92	5.65	13	5,247	0.25%
2018/01/24	10	5.60	9	5.76	5.77	1	4,060	0.02%
2018/01/23	0	0.00	1.4	5.23	5.25	-1.4	3,311	-0.04%
2018/01/22	0	0.00	5.8	4.85	4.78	-5.8	2,862	-0.20%
2018/01/19	0	0.00	1	4.68	4.68	-1	2,766	-0.04%
2018/01/08	0.6	4.63	0	0.00	4.66	0.6	2,748	0.02%
2018/01/04	0	0.00	0.8	4.65	4.70	-0.8	2,749	-0.03%