泰金寶-DR (9105)-凱基-湖口券商分點個股進出

台股 » 個股 » 泰金寶-DR » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰金寶-DR

(9105)

可現股當沖

股價
3.78
漲跌
▲0.02
漲幅
+0.53%
成交量
7,163張
產業
上市 SmartTV概念股
226人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

泰金寶-DR (9105)籌碼相關－凱基-湖口券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-湖口券商分點個股進出
凱基-湖口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
2024/05/22	7	3.79	0	0.00	3.78	7	12,627	0.06%
2024/05/21	1	3.78	0	0.00	3.76	1	13,175	0.01%
2024/05/20	0	0.00	20	3.87	3.78	-20	14,182	-0.14%
2024/05/17	20	3.77	121	3.79	3.82	-101	14,102	-0.72%	大賣/鉅額交易
2024/05/16	0	0.00	15	3.72	3.68	-15	13,840	-0.11%
2024/05/15	0	0.00	121	3.68	3.67	-121	13,569	-0.89%	大賣/鉅額交易
2024/05/14	0	0.00	83	3.55	3.55	-83	13,335	-0.62%
2024/05/13	3	3.55	459	3.55	3.55	-456	13,308	-3.43%	大賣/鉅額交易
2024/05/10	125	3.49	0	0.00	3.49	125	13,288	0.94%	大買/鉅額交易
2024/05/09	115	3.51	0	0.00	3.50	115	13,262	0.87%	大買/鉅額交易
2024/05/08	311	3.52	0	0.00	3.51	311	13,269	2.34%	大買/鉅額交易
2024/05/07	40	3.54	0	0.00	3.55	40	13,446	0.30%
2024/05/06	1	3.55	4	3.56	3.54	-3	13,823	-0.02%
2024/05/02	36	3.55	0	0.00	3.54	36	15,815	0.23%
2024/04/29	23	3.58	1	3.59	3.59	22	16,293	0.14%
2024/04/26	12	3.51	0	0.00	3.51	12	16,437	0.07%
2024/04/24	2	3.50	0	0.00	3.53	2	16,607	0.01%
2024/04/23	0	0.00	1	3.48	3.48	-1	16,621	-0.01%
2024/04/18	1	3.50	0	0.00	3.54	1	16,758	0.01%
2024/04/17	1	3.56	0	0.00	3.54	1	16,712	0.01%
2024/04/16	29	3.50	0	0.00	3.50	29	17,052	0.17%
2024/04/15	68	3.69	0	0.00	3.65	68	16,935	0.40%
2024/04/10	0	0.00	6	3.70	3.75	-6	17,300	-0.03%
2024/04/02	10	3.74	0	0.00	3.73	10	17,919	0.06%
2024/04/01	4	3.78	0	0.00	3.73	4	18,345	0.02%
2024/03/29	6	3.90	20	3.94	3.78	-14	18,515	-0.08%
2024/03/28	0	0.00	45	3.84	3.85	-45	18,576	-0.24%
2024/03/26	0	0.00	6	3.77	3.70	-6	22,286	-0.03%
2024/03/21	1	3.63	0	0.00	3.63	1	23,900	0.00%
2024/03/19	6	3.69	0	0.00	3.66	6	24,061	0.02%
2024/03/18	0	0.00	2	3.69	3.72	-2	24,780	-0.01%
2024/03/15	0	0.00	3	3.64	3.65	-3	24,787	-0.01%
2024/03/14	0.1	3.67	0	0.00	3.64	0.1	24,791	0.00%
2024/03/13	2	3.71	2	3.65	3.68	0	24,760	0.00%
2024/03/11	1	3.61	0	0.00	3.65	1	24,552	0.00%
2024/03/08	22	3.64	0.8	3.60	3.61	21.2	24,503	0.09%
2024/03/07	1	3.68	0	0.00	3.68	1	24,213	0.00%
2024/03/06	55	3.71	112	3.70	3.69	-57	24,054	-0.24%	大賣/
2024/03/05	62	3.71	0	0.00	3.71	62	23,926	0.26%
2024/03/01	5	3.64	0	0.00	3.65	5	23,479	0.02%
2024/02/29	28	3.77	0	0.00	3.76	28	23,050	0.12%
2024/02/27	1	3.84	200	3.84	3.89	-199	22,548	-0.88%	大賣/鉅額交易
2024/02/26	1	3.94	2.1	3.93	3.90	-1.1	22,477	0.00%
2024/02/23	200	3.92	0	0.00	3.92	200	22,197	0.90%	大買/鉅額交易
2024/02/22	21	3.91	428	3.90	3.91	-407	21,963	-1.85%	大賣/鉅額交易
2024/02/21	274	4.21	3	4.22	4.06	271	21,314	1.27%	大買/鉅額交易
2024/02/20	15	4.03	0	0.00	4.02	15	20,138	0.07%
2024/02/19	11	3.99	7	3.98	3.98	4	19,952	0.02%
2024/02/16	34	3.87	1	3.90	3.92	33	19,790	0.17%
2024/02/15	29	3.86	57	3.94	3.92	-28	19,677	-0.14%
2024/02/05	22	3.80	5	3.77	3.77	17	19,514	0.09%
2024/02/02	0	0.00	12	3.75	3.76	-12	19,446	-0.06%
2024/02/01	0	0.00	2	3.78	3.75	-2	19,378	-0.01%
2024/01/31	25	3.69	0	0.00	3.69	25	19,380	0.13%
2024/01/30	40	3.76	160	3.80	3.64	-120	19,316	-0.62%	大賣/鉅額交易
2024/01/29	189	3.91	0.7	3.79	3.79	188.3	19,084	0.99%	大買/鉅額交易
2024/01/26	132	3.78	254	3.77	3.79	-122	18,761	-0.65%	大買/大賣/鉅額交易
2024/01/25	0	0.00	23	3.47	3.51	-23	17,545	-0.13%
2024/01/17	3	3.19	0	0.00	3.18	3	17,051	0.02%
2024/01/16	14	3.25	0	0.00	3.22	14	17,114	0.08%
2024/01/15	4	3.24	6	3.27	3.26	-2	16,965	-0.01%
2024/01/10	7	3.23	1	3.24	3.20	6	16,585	0.04%
2024/01/05	1	3.31	18	3.32	3.32	-17	15,772	-0.11%
2024/01/04	8	3.26	5	3.29	3.25	3	15,584	0.02%
2024/01/03	2	3.26	192	3.29	3.30	-190	15,475	-1.23%	大賣/鉅額交易
2024/01/02	10	3.20	187	3.21	3.22	-177	15,577	-1.14%	大賣/鉅額交易
2023/12/29	257	3.17	10	3.19	3.16	247	15,791	1.56%	大買/鉅額交易
2023/12/28	10	3.22	25	3.24	3.17	-15	15,622	-0.10%
2023/12/27	145	3.24	10.4	3.32	3.24	134.6	15,221	0.88%	大買/鉅額交易
2023/12/26	1.8	3.32	0	0.00	3.32	1.8	14,722	0.01%
2023/12/22	55	3.42	26	3.45	3.33	29	13,858	0.21%
2023/12/21	228	3.57	115	3.58	3.44	113	12,922	0.87%	大買/大賣/鉅額交易
2023/12/20	122	3.19	156.2	3.37	3.37	-34.2	9,553	-0.36%	大買/大賣/
2023/12/19	15	3.08	5	3.08	3.07	10	8,208	0.12%
2023/12/18	4	3.13	20	3.04	3.10	-16	7,946	-0.20%
2023/12/15	0	0.00	75	2.91	2.92	-75	7,313	-1.03%
2023/12/14	0	0.00	183	2.87	2.87	-183	7,112	-2.57%	大賣/鉅額交易
2023/12/13	137.4	2.83	0	0.00	2.85	137.4	6,934	1.98%	大買/鉅額交易
2023/12/12	121	2.89	10	2.89	2.98	111	6,134	1.81%	大買/鉅額交易
2023/12/11	10	2.97	0	0.00	2.97	10	5,994	0.17%
2023/12/08	8	2.97	5	2.99	2.97	3	5,930	0.05%
2023/11/21	10	2.89	0	0.00	2.87	10	6,214	0.16%
2023/11/08	0	0.00	5	2.91	2.92	-5	6,345	-0.08%
2023/11/07	0	0.00	5	2.89	2.90	-5	6,244	-0.08%
2023/11/06	0	0.00	30	2.88	2.88	-30	6,216	-0.48%
2023/11/03	0	0.00	107	2.86	2.86	-107	6,152	-1.74%	大賣/鉅額交易
2023/11/02	4	2.89	105	2.89	2.88	-101	6,028	-1.68%	大賣/鉅額交易
2023/11/01	80	2.70	514	2.74	2.77	-434	5,799	-7.48%	大賣/鉅額交易
2023/10/31	117	2.69	787	2.71	2.68	-670	5,673	-11.81%	大買/大賣/鉅額交易
2023/10/30	910.5	2.68	764	2.67	2.67	146.5	5,501	2.66%	大買/大賣/鉅額交易
2023/10/27	746	2.80	568	2.79	2.78	178	5,269	3.38%	大買/大賣/鉅額交易
2023/10/26	212	2.87	46	2.88	2.84	166	5,115	3.25%	大買/鉅額交易
2023/10/25	759	2.98	20	2.99	2.98	739	4,868	15.18%	大買/鉅額交易
2023/10/24	63	3.24	0	0.00	3.23	63	4,504	1.40%
2023/10/20	9	3.22	0	0.00	3.25	9	4,501	0.20%
2023/10/19	0	0.00	13	3.21	3.20	-13	4,666	-0.28%
2023/10/17	11	3.17	0	0.00	3.18	11	4,843	0.23%
2023/10/16	0	0.00	17.8	3.23	3.23	-17.8	5,282	-0.34%
2023/10/13	29	3.32	0	0.00	3.31	29	5,880	0.49%
2023/10/11	20	3.31	0	0.00	3.27	20	5,820	0.34%
2023/10/06	23	3.33	0	0.00	3.44	23	5,680	0.40%
2023/10/05	15	4.02	211	4.03	4.09	-196	5,173	-3.79%	大賣/鉅額交易
2023/10/03	174	3.91	0	0.00	3.92	174	4,741	3.67%	大買/鉅額交易
2023/10/02	20	3.93	0	0.00	3.93	20	4,689	0.43%
2023/09/28	0	0.00	16	3.97	3.97	-16	4,628	-0.35%
2023/09/26	17	3.93	0	0.00	3.93	17	4,597	0.37%
2023/09/22	15	3.90	0	0.00	3.90	15	4,627	0.32%
2023/09/21	3	3.94	0	0.00	3.90	3	4,646	0.06%
2023/09/18	5	3.94	0	0.00	3.95	5	4,817	0.10%
2023/09/15	0	0.00	0	3.93	3.93	0	4,795	0.00%
2023/09/13	3	3.94	0	0.00	3.93	3	4,723	0.06%
2023/09/12	1	3.94	0	0.00	3.94	1	4,716	0.02%
2023/09/11	3	3.96	0	0.00	3.95	3	4,700	0.06%
2023/09/08	0	0.00	6	4.09	4.02	-6	4,617	-0.13%
2023/09/07	0	0.00	10	3.96	3.97	-10	4,204	-0.24%
2023/09/05	6	3.98	0	0.00	3.98	6	4,192	0.14%
2023/09/04	0	0.00	8	4.00	3.99	-8	4,172	-0.19%
2023/09/01	0	0.00	4	3.94	3.91	-4	4,173	-0.10%
2023/08/31	15	3.88	0	0.00	3.89	15	4,148	0.36%
2023/08/30	4	3.90	0	0.00	3.89	4	4,115	0.10%
2023/08/21	0	0.00	2.1	3.94	3.92	-2.1	3,871	-0.05%
2023/08/18	1	3.93	0.1	3.93	3.93	0.9	3,865	0.02%
2023/08/15	0	0.00	10	3.94	3.96	-10	3,835	-0.26%
2023/07/21	0	0.00	2	4.01	4.05	-2	3,236	-0.06%
2023/07/19	18.7	4.08	0	0.00	4.01	18.7	2,991	0.63%
2023/07/18	2	4.10	24	4.04	4.03	-22	2,476	-0.89%
2023/06/30	0	0.00	25	3.85	3.85	-25	1,861	-1.34%
2023/06/28	0	0.00	0.1	3.87	3.86	-0.1	1,807	0.00%
2023/06/27	3	3.87	0	0.00	3.85	3	1,766	0.17%
2023/06/26	0	0.00	14.4	3.93	3.90	-14.4	1,695	-0.85%
2023/06/08	8	3.84	0	0.00	3.82	8	1,765	0.45%
2023/06/07	6	3.92	0	0.00	3.91	6	1,868	0.32%
2023/06/05	0	0.00	6	3.91	3.89	-6	2,045	-0.29%
2023/05/22	6	3.84	0	0.00	3.84	6	2,110	0.28%
2023/05/18	0	0.00	0.1	3.82	3.82	-0.1	2,140	0.00%
2023/05/15	50	3.83	0	0.00	3.82	50	2,134	2.34%
2023/05/04	0	0.00	1.1	3.90	3.90	-1.1	2,687	-0.04%
2023/04/14	0	0.00	8	4.05	4.01	-8	3,089	-0.26%
2023/04/12	0	0.00	2	3.95	3.96	-2	2,968	-0.07%
2023/03/17	3	3.90	0	0.00	3.90	3	2,980	0.10%
2023/03/14	2	4.18	0	0.00	4.19	2	3,071	0.07%
2023/03/13	3	4.23	0	0.00	4.22	3	3,209	0.09%
2023/03/09	10	4.38	35.7	4.38	4.35	-25.7	3,238	-0.79%
2023/03/01	5	4.14	0	0.00	4.13	5	3,084	0.16%
2023/02/23	0	0.00	4	4.13	4.13	-4	3,243	-0.12%
2023/02/20	0	0.00	5	4.25	4.24	-5	3,287	-0.15%
2023/02/16	5	4.13	6	4.13	4.16	-1	3,187	-0.03%
2023/02/03	2	4.28	0	0.00	4.18	2	3,199	0.06%
2023/02/02	0	0.00	5	4.11	4.12	-5	2,886	-0.17%
2023/02/01	0	0.00	5	4.02	4.02	-5	2,732	-0.18%
2023/01/31	0	0.00	40	3.95	4.00	-40	2,623	-1.52%
2023/01/30	0	0.00	38	3.90	3.90	-38	2,553	-1.49%
2023/01/16	8	3.83	0.7	3.82	3.81	7.3	2,566	0.29%
2023/01/13	16	3.82	0	0.00	3.81	16	2,590	0.62%
2023/01/12	0	0.00	10	3.86	3.84	-10	2,590	-0.39%
2023/01/11	5	3.85	44	3.87	3.85	-39	2,637	-1.48%
2023/01/10	0	0.00	19	3.85	3.84	-19	2,688	-0.71%
2023/01/09	2	3.86	115	3.86	3.85	-113	2,806	-4.03%	大賣/鉅額交易
2023/01/06	19	3.85	35	3.87	3.87	-16	3,091	-0.52%
2023/01/05	42	3.80	0	0.00	3.80	42	3,161	1.33%
2023/01/04	33	3.81	0	0.00	3.80	33	3,250	1.02%
2023/01/03	49	3.80	0	0.00	3.80	49	3,279	1.49%
2022/12/30	16	3.81	10	3.82	3.82	6	3,309	0.18%
2022/12/29	25	3.79	0	0.00	3.79	25	3,313	0.75%
2022/12/28	20	3.87	0	0.00	3.85	20	3,286	0.61%
2022/12/27	28	3.89	0	0.00	3.88	28	3,329	0.84%
2022/12/26	54	3.93	13	3.93	3.92	41	3,314	1.24%
2022/12/08	1	4.08	0	0.00	4.07	1	3,337	0.03%
2022/12/06	4	4.08	7	4.05	4.07	-3	3,239	-0.09%
2022/12/05	15	4.11	10	4.10	4.09	5	3,214	0.16%
2022/12/02	9	4.01	17	4.01	4.05	-8	3,013	-0.27%
2022/12/01	10	3.88	25	3.90	3.89	-15	2,840	-0.53%
2022/11/30	20	3.85	0	0.00	3.85	20	2,802	0.71%
2022/11/21	0	0.00	15	3.87	3.89	-15	2,750	-0.55%
2022/11/18	0	0.00	5	3.77	3.77	-5	2,682	-0.19%
2022/11/15	14	3.68	0	0.00	3.68	14	2,668	0.52%
2022/11/07	0	0.00	0.8	3.79	3.79	-0.8	2,694	-0.03%
2022/11/03	2	3.77	100	3.77	3.77	-98	2,787	-3.52%
2022/10/28	100	3.76	0	0.00	3.76	100	2,760	3.62%
2022/10/25	0	0.00	200	3.67	3.68	-200	2,757	-7.25%	大賣/鉅額交易
2022/10/17	200	3.87	0	0.00	3.82	200	2,589	7.72%	大買/鉅額交易
2022/10/14	5	3.90	16.4	3.79	3.91	-11.4	2,491	-0.46%
2022/10/12	0	0.00	30	3.68	3.66	-30	2,121	-1.41%
2022/10/11	5	3.51	10	3.51	3.50	-5	2,067	-0.24%
2022/10/07	10	3.58	1	3.60	3.58	9	2,035	0.44%
2022/10/05	2	3.62	10	3.65	3.61	-8	2,025	-0.39%
2022/10/04	45	3.58	65	3.63	3.65	-20	2,041	-0.98%
2022/10/03	15	3.49	0	0.00	3.49	15	1,999	0.75%
2022/09/30	18	3.51	0	0.00	3.53	18	2,008	0.90%
2022/09/27	27.1	3.58	0	0.00	3.58	27.1	2,080	1.30%
2022/09/22	9	3.65	0	0.00	3.65	9	2,259	0.40%
2022/09/20	16	3.69	0	0.00	3.69	16	2,304	0.69%
2022/09/14	0	0.00	15	3.80	3.80	-15	2,366	-0.63%
2022/09/12	0	0.00	10	3.78	3.82	-10	2,356	-0.42%
2022/09/07	10	3.70	0	0.00	3.69	10	2,315	0.43%
2022/09/05	0	0.00	0.4	3.75	3.73	-0.4	2,277	-0.02%
2022/08/23	0	0.00	3	3.80	3.80	-3	2,117	-0.14%
2022/08/19	0	0.00	3	3.82	3.84	-3	2,087	-0.14%
2022/08/18	11	3.76	0	0.00	3.76	11	2,051	0.54%
2022/08/15	2	3.79	0	0.00	3.78	2	2,019	0.10%
2022/08/10	0	0.00	15	3.76	3.79	-15	1,977	-0.76%
2022/08/09	0	0.00	8	3.67	3.66	-8	1,930	-0.41%
2022/08/08	5	3.64	89	3.65	3.66	-84	1,948	-4.31%
2022/08/05	61	3.57	0	0.00	3.57	61	1,948	3.13%
2022/08/04	15	3.53	15	3.51	3.53	0	2,015	0.00%
2022/08/02	25	3.58	0	0.00	3.56	25	2,052	1.22%
2022/08/01	1	3.67	0	0.00	3.66	1	2,132	0.05%
2022/07/29	0	0.00	15	3.68	3.68	-15	2,139	-0.70%
2022/07/27	5	3.61	10	3.62	3.60	-5	2,106	-0.24%
2022/07/22	0	0.00	5	3.69	3.66	-5	2,124	-0.24%
2022/07/21	0	0.00	67	3.68	3.68	-67	2,154	-3.11%
2022/07/20	50	3.63	45	3.66	3.64	5	2,177	0.23%
2022/07/19	5	3.56	40	3.57	3.57	-35	2,197	-1.59%
2022/07/18	20	3.53	77	3.59	3.59	-57	2,217	-2.57%
2022/07/15	112	3.52	0	0.00	3.52	112	2,204	5.08%	大買/鉅額交易
2022/07/14	5	3.52	0	0.00	3.53	5	2,229	0.22%
2022/07/13	24	3.54	0	0.00	3.52	24	2,254	1.06%
2022/07/12	5	3.54	78	3.51	3.51	-73	2,271	-3.21%
2022/07/11	92	3.59	189	3.59	3.59	-97	2,263	-4.29%	大賣/
2022/07/08	10	3.57	0	0.00	3.57	10	2,272	0.44%
2022/07/07	12	3.52	0	0.00	3.53	12	2,282	0.53%
2022/07/05	2	3.55	0	0.00	3.60	2	2,293	0.09%
2022/07/04	61	3.56	0	0.00	3.49	61	2,280	2.67%
2022/07/01	99	3.73	5	3.67	3.67	94	2,259	4.16%
2022/06/30	5	3.81	40	3.81	3.80	-35	2,224	-1.57%
2022/06/29	15	3.85	88.4	3.86	3.85	-73.4	2,212	-3.32%
2022/06/28	0	0.00	136	3.90	3.89	-136	2,275	-5.98%	大賣/鉅額交易
2022/06/27	41	3.87	0	0.00	3.89	41	2,298	1.78%
2022/06/24	60	3.85	0	0.00	3.83	60	2,270	2.64%
2022/06/23	0	0.00	0.4	3.84	3.84	-0.4	2,252	-0.02%
2022/06/22	0	0.00	30	3.89	3.87	-30	2,230	-1.35%
2022/06/21	118	3.89	40	3.93	3.89	78	2,214	3.52%	大買/
2022/06/20	1	3.80	0	0.00	3.78	1	2,186	0.05%
2022/06/17	2	3.85	0	0.00	3.85	2	2,198	0.09%
2022/06/09	0	0.00	0.1	3.96	3.95	-0.1	2,636	0.00%
2022/06/06	25	4.05	109	4.07	4.07	-84	2,958	-2.84%	大賣/
2022/06/02	15	4.08	154	4.08	4.06	-139	3,029	-4.59%	大賣/鉅額交易
2022/06/01	4	4.07	0	0.00	4.07	4	3,109	0.13%
2022/05/31	8	4.04	0	0.00	4.05	8	3,158	0.25%
2022/05/30	11	4.00	0	0.00	4.03	11	3,198	0.34%
2022/05/27	10	3.97	0	0.00	3.96	10	3,252	0.31%
2022/05/25	5	3.95	0	0.00	3.95	5	3,493	0.14%
2022/05/23	8	3.96	0	0.00	3.96	8	3,795	0.21%
2022/05/20	15	3.96	0	0.00	3.95	15	3,915	0.38%
2022/05/19	13	3.98	0	0.00	3.99	13	4,016	0.32%
2022/05/18	0	0.00	10	4.07	4.07	-10	4,135	-0.24%
2022/05/16	25	3.93	0	0.00	3.95	25	4,245	0.59%
2022/05/13	87	3.91	0	0.00	3.92	87	4,298	2.02%
2022/05/12	62	3.94	20	3.90	3.88	42	4,341	0.97%
2022/05/11	35	4.02	0	0.00	4.00	35	4,467	0.78%
2022/05/09	3	4.00	0	0.00	3.98	3	5,876	0.05%
2022/05/06	10	4.08	0.2	4.07	4.09	9.8	5,816	0.17%
2022/05/04	10	4.10	0	0.00	4.09	10	5,883	0.17%
2022/05/03	33	4.12	2	4.12	4.10	31	5,948	0.52%
2022/04/28	29	4.14	1	4.14	4.14	28	6,217	0.45%
2022/04/27	10	4.09	3	4.07	4.10	7	6,235	0.11%
2022/04/25	10	4.20	6	4.19	4.20	4	6,285	0.06%
2022/04/20	0	0.00	5	4.38	4.39	-5	6,627	-0.08%
2022/04/12	9	4.40	0	0.00	4.41	9	8,741	0.10%
2022/04/08	0	0.00	12	4.40	4.42	-12	8,805	-0.14%
2022/04/07	5	4.43	30	4.43	4.42	-25	8,826	-0.28%
2022/04/06	5	4.47	0	0.00	4.45	5	8,809	0.06%
2022/04/01	2	4.48	20	4.50	4.51	-18	8,806	-0.20%
2022/03/30	0	0.00	11	4.58	4.57	-11	8,994	-0.12%
2022/03/24	5	4.45	0	0.00	4.47	5	9,367	0.05%
2022/03/23	0	0.00	1	4.51	4.50	-1	9,448	-0.01%
2022/03/17	0	0.00	0.2	4.47	4.47	-0.2	10,233	0.00%
2022/03/16	5	4.67	0	0.00	4.64	5	10,284	0.05%
2022/03/15	10	4.60	198	4.62	4.63	-188	10,314	-1.82%	大賣/鉅額交易
2022/03/14	0	0.00	20	4.67	4.65	-20	10,321	-0.19%
2022/03/10	0	0.00	195	4.61	4.59	-195	10,931	-1.78%	大賣/鉅額交易
2022/03/08	12	4.31	5	4.31	4.31	7	10,715	0.07%
2022/03/03	10	4.51	0	0.00	4.51	10	10,546	0.09%
2022/03/02	35	4.44	47	4.50	4.51	-12	10,521	-0.11%
2022/03/01	112	4.43	0	0.00	4.43	112	10,465	1.07%	大買/鉅額交易
2022/02/25	10	4.39	0	0.00	4.39	10	10,375	0.10%
2022/02/24	25	4.40	4	4.45	4.40	21	10,290	0.20%
2022/02/23	10	4.58	5	4.58	4.57	5	10,108	0.05%
2022/02/22	34	4.59	0	0.00	4.58	34	10,081	0.34%
2022/02/21	6	4.64	0	0.00	4.63	6	9,993	0.06%
2022/02/18	33	4.57	0	0.00	4.56	33	9,912	0.33%
2022/02/17	55	4.57	0	0.00	4.57	55	9,836	0.56%
2022/02/16	55	4.59	0	0.00	4.59	55	9,774	0.56%
2022/02/15	30	4.57	0	0.00	4.55	30	9,697	0.31%
2022/02/11	70	4.59	5	4.68	4.60	65	9,597	0.68%
2022/02/10	25	4.75	0	0.00	4.69	25	9,411	0.27%
2022/02/08	5	4.67	5	4.72	4.72	0	8,684	0.00%
2022/02/07	0	0.00	1	4.61	4.67	-1	8,760	-0.01%
2022/01/26	0	0.00	0.4	4.52	4.53	-0.4	8,732	0.00%
2022/01/24	20	4.55	5	4.56	4.55	15	8,630	0.17%
2022/01/21	0	0.00	1	4.68	4.62	-1	8,512	-0.01%
2022/01/20	10	4.79	0	0.00	4.80	10	8,343	0.12%
2022/01/18	5	4.85	2	4.91	4.85	3	8,259	0.04%
2022/01/07	0	0.00	1	4.94	4.96	-1	7,196	-0.01%
2022/01/05	2	4.84	10	5.00	4.87	-8	6,227	-0.13%
2022/01/04	0	0.00	31	4.69	4.68	-31	5,611	-0.55%
2021/12/30	0	0.00	10.2	4.68	4.67	-10.2	5,575	-0.18%
2021/12/29	0	0.00	25	4.68	4.68	-25	5,531	-0.45%
2021/12/28	1	4.63	0	0.00	4.62	1	5,510	0.02%
2021/12/27	5	4.65	0	0.00	4.65	5	5,485	0.09%
2021/12/24	5	4.67	7	4.79	4.67	-2	5,442	-0.04%
2021/12/23	11	4.77	47	4.78	4.74	-36	5,209	-0.69%
2021/12/22	5	4.58	0	0.00	4.58	5	4,913	0.10%
2021/12/21	25	4.57	0	0.00	4.58	25	4,877	0.51%
2021/12/20	2	4.53	0	0.00	4.54	2	4,860	0.04%
2021/12/17	35	4.59	1	4.57	4.55	34	4,809	0.71%
2021/12/16	9	4.66	0	0.00	4.67	9	4,757	0.19%
2021/12/15	10	4.68	2	4.73	4.67	8	4,725	0.17%
2021/12/14	5	4.68	0	0.00	4.68	5	4,687	0.11%
2021/12/13	16.5	4.88	5	4.83	4.75	11.5	4,588	0.25%
2021/12/10	3	4.66	1	4.72	4.61	2	4,105	0.05%
2021/12/09	0	0.00	0.2	4.67	4.68	-0.2	4,025	-0.01%
2021/12/08	1	4.56	2.5	4.60	4.58	-1.5	3,894	-0.04%
2021/12/07	2	4.78	29.4	4.65	4.60	-27.4	3,805	-0.72%
2021/12/06	10	4.70	25	4.70	4.78	-15	3,543	-0.42%
2021/11/15	0	0.00	8	4.52	4.56	-8	4,340	-0.18%
2021/11/11	0	0.00	20	4.32	4.44	-20	4,513	-0.44%
2021/11/05	43	4.80	74	4.74	4.82	-31	4,790	-0.65%
2021/10/22	0	0.00	1.1	4.17	4.16	-1.1	5,342	-0.02%
2021/10/21	0	0.00	4	4.23	4.19	-4	5,449	-0.07%
2021/10/20	16	4.18	0	0.00	4.18	16	5,505	0.29%
2021/10/19	10	4.20	5	4.18	4.19	5	5,568	0.09%
2021/10/18	10	4.15	0	0.00	4.16	10	5,730	0.17%
2021/10/15	8	4.19	0	0.00	4.18	8	5,914	0.14%
2021/10/14	10	4.14	13	4.13	4.17	-3	6,057	-0.05%
2021/10/13	14	4.14	0	4.30	4.13	14	6,144	0.23%
2021/10/12	2	4.21	0	0.00	4.18	2	6,269	0.03%
2021/10/08	0	0.00	0.5	4.42	4.29	-0.5	6,369	-0.01%
2021/10/07	0	0.00	0.9	4.11	4.19	-0.9	6,533	-0.01%
2021/09/29	0	0.00	8	4.26	4.29	-8	13,400	-0.06%
2021/09/28	0	0.00	1	4.36	4.36	-1	13,588	-0.01%
2021/09/27	0	0.00	0.3	4.40	4.45	-0.3	13,894	0.00%
2021/09/24	0	0.00	1	4.45	4.45	-1	14,355	-0.01%
2021/09/17	0	0.00	7	4.56	4.55	-7	14,683	-0.05%
2021/09/16	1	4.57	0	0.00	4.53	1	14,786	0.01%
2021/09/15	7	4.57	1	4.56	4.56	6	14,899	0.04%
2021/09/14	0	0.00	3	4.59	4.57	-3	15,024	-0.02%
2021/09/13	1	4.56	0	0.00	4.56	1	16,024	0.01%
2021/09/08	2	4.44	0	0.00	4.40	2	16,796	0.01%
2021/09/07	8	4.46	0	0.00	4.40	8	17,155	0.05%
2021/09/06	0	0.00	16	4.55	4.51	-16	17,533	-0.09%
2021/09/02	5	4.55	0	0.00	4.53	5	17,733	0.03%
2021/08/31	117	4.91	35	4.91	4.89	82	17,814	0.46%	大買/
2021/08/30	18	4.71	145	4.85	4.85	-127	17,915	-0.71%	大賣/鉅額交易
2021/08/27	20	4.41	0	0.00	4.41	20	17,711	0.11%
2021/08/26	22.5	4.45	0	0.00	4.44	22.5	18,693	0.12%
2021/08/25	21	4.48	0	0.00	4.48	21	19,118	0.11%
2021/08/20	0	0.00	28.5	4.33	4.33	-28.5	19,736	-0.14%
2021/08/19	2	4.38	37	4.35	4.29	-35	19,892	-0.18%
2021/08/18	1	4.39	0	0.00	4.45	1	20,010	0.00%
2021/08/17	0	0.00	8	4.30	4.28	-8	20,106	-0.04%
2021/08/16	35.3	4.31	80	4.34	4.38	-44.7	20,171	-0.22%
2021/08/13	15	4.60	20	4.58	4.55	-5	20,154	-0.02%
2021/08/12	7	4.55	0	0.00	4.55	7	20,385	0.03%
2021/08/11	2	4.55	0	0.00	4.52	2	20,680	0.01%
2021/08/10	12.2	4.58	0	0.00	4.58	12.2	20,902	0.06%
2021/08/09	1	4.62	11	4.61	4.62	-10	21,213	-0.05%
2021/08/06	10	4.66	22	4.68	4.68	-12	21,437	-0.06%
2021/08/05	21	4.72	7	4.69	4.70	14	21,897	0.06%
2021/08/04	0	0.00	6	4.83	4.82	-6	22,430	-0.03%
2021/08/03	13	4.83	0	0.00	4.83	13	23,025	0.06%
2021/08/02	9	4.84	5	4.85	4.83	4	23,275	0.02%
2021/07/30	0	0.00	7	4.84	4.84	-7	23,566	-0.03%
2021/07/29	48	4.84	1	4.90	4.90	47	24,369	0.19%
2021/07/27	6	4.92	50	4.96	4.87	-44	25,208	-0.17%
2021/07/26	24	5.00	0	0.00	4.96	24	25,211	0.10%
2021/07/23	19	4.94	0	0.00	4.94	19	25,224	0.08%
2021/07/22	5	4.83	5	4.95	4.85	0	25,251	0.00%
2021/07/21	17.5	4.88	47	4.92	4.88	-29.5	25,275	-0.12%
2021/07/20	20	5.02	5	5.03	4.99	15	25,257	0.06%
2021/07/19	20	5.05	27	5.05	5.04	-7	25,155	-0.03%
2021/07/16	12	5.11	11	5.12	5.08	1	25,153	0.00%
2021/07/15	0	0.00	10	5.04	5.11	-10	25,135	-0.04%
2021/07/14	19	5.12	31	5.00	4.99	-12	25,348	-0.05%
2021/07/13	21.3	5.13	88	5.17	5.07	-66.7	25,224	-0.26%
2021/07/12	18	5.24	39	5.23	5.25	-21	27,675	-0.08%
2021/07/09	55.2	5.18	16	5.27	5.05	39.2	28,857	0.14%
2021/07/08	138	5.74	89	5.58	5.23	49	30,408	0.16%	大買/
2021/07/07	20	5.51	18	5.57	5.76	2	28,270	0.01%
2021/07/06	129	5.10	34	5.14	5.24	95	27,528	0.35%	大買/
2021/07/05	0	0.00	7	4.77	4.77	-7	26,040	-0.03%
2021/07/02	20	4.78	60	4.76	4.74	-40	25,994	-0.15%
2021/07/01	133	4.78	18	4.73	4.78	115	25,772	0.45%	大買/鉅額交易
2021/06/30	15	4.56	4	4.57	4.56	11	25,423	0.04%
2021/06/29	5	4.55	32	4.53	4.53	-27	25,453	-0.11%
2021/06/28	12	4.63	20	4.62	4.62	-8	25,454	-0.03%
2021/06/25	6	4.68	8	4.71	4.69	-2	25,353	-0.01%
2021/06/23	1	4.72	0	0.00	4.68	1	25,160	0.00%
2021/06/22	5	4.79	10	4.77	4.74	-5	25,019	-0.02%
2021/06/18	3	4.67	0	0.00	4.67	3	24,011	0.01%
2021/06/17	11	4.78	30	4.75	4.74	-19	24,011	-0.08%
2021/06/16	0	0.00	17	4.91	4.90	-17	23,576	-0.07%
2021/06/15	20	4.73	25.1	4.70	4.84	-5.1	23,281	-0.02%
2021/06/10	0	0.00	97	4.55	4.56	-97	23,179	-0.42%
2021/06/09	20	4.61	0	0.00	4.54	20	23,340	0.09%
2021/06/07	66	4.71	30	4.40	4.54	36	23,746	0.15%
2021/06/04	2	4.61	25.6	4.68	4.61	-23.6	23,782	-0.10%
2021/06/03	12	4.74	26	4.73	4.74	-14	23,671	-0.06%
2021/06/02	22	4.66	12	4.82	4.62	10	22,844	0.04%
2021/06/01	73	4.50	10	4.42	4.56	63	22,580	0.28%
2021/05/31	48	4.41	0	0.00	4.36	48	22,376	0.21%
2021/05/28	5	4.47	10	4.45	4.48	-5	22,257	-0.02%
2021/05/27	5	4.44	0	0.00	4.41	5	22,250	0.02%
2021/05/25	2	4.37	13	4.44	4.33	-11	22,110	-0.05%
2021/05/21	12	4.38	0	0.00	4.33	12	22,238	0.05%
2021/05/20	11	4.38	21	4.38	4.25	-10	22,353	-0.04%
2021/05/19	20	4.66	2	4.52	4.51	18	22,777	0.08%
2021/05/18	16	4.34	11	4.34	4.56	5	22,861	0.02%
2021/05/17	25	4.27	56	4.19	4.17	-31	22,710	-0.14%
2021/05/14	35	4.77	20	4.69	4.63	15	22,431	0.07%
2021/05/13	21	4.80	5	4.65	4.62	16	22,187	0.07%
2021/05/12	3	4.66	39	4.76	4.67	-36	21,801	-0.17%
2021/05/11	10	5.27	0	0.00	5.17	10	21,144	0.05%
2021/05/10	1	5.45	0	0.00	5.46	1	20,625	0.00%
2021/05/07	1	5.55	0	0.00	5.54	1	20,444	0.00%
2021/05/06	10	5.68	15	5.70	5.63	-5	20,275	-0.02%
2021/05/04	27	5.36	12	5.20	5.33	15	19,083	0.08%
2021/04/26	0	0.00	20	5.03	5.22	-20	18,839	-0.11%
2021/04/23	0	0.00	1	4.74	4.79	-1	18,773	-0.01%
2021/04/22	15	4.79	0	0.00	4.60	15	18,829	0.08%
2021/04/20	0	0.00	5	4.66	4.70	-5	18,850	-0.03%
2021/04/19	0	0.00	10	5.17	5.17	-10	18,879	-0.05%
2021/04/16	48	6.01	101	5.97	5.74	-53	18,879	-0.28%	大賣/
2021/04/15	2	5.50	4	5.43	5.63	-2	16,158	-0.01%
2021/04/14	8	4.79	39	5.04	5.12	-31	14,658	-0.21%
2021/04/13	0	0.00	31	4.61	4.66	-31	12,646	-0.25%
2021/04/12	5	4.19	34	4.21	4.24	-29	12,319	-0.24%
2021/04/08	0	0.00	30	4.03	4.05	-30	12,161	-0.25%
2021/04/07	1	4.02	38	4.02	4.02	-37	12,242	-0.30%
2021/04/06	3	4.06	10	4.11	4.02	-7	12,328	-0.06%
2021/04/01	0	0.00	164	4.12	4.08	-164	12,420	-1.32%	大賣/鉅額交易
2021/03/31	10	4.16	68	4.16	4.15	-58	12,618	-0.46%
2021/03/30	0	0.00	9	4.11	4.10	-9	13,579	-0.07%
2021/03/26	9	3.99	0	0.00	4.00	9	14,112	0.06%
2021/03/25	9	4.00	0	0.00	4.00	9	14,383	0.06%
2021/03/23	21	4.07	0	0.00	4.02	21	14,605	0.14%
2021/03/22	24	4.04	0	0.00	4.15	24	14,706	0.16%
2021/03/19	0	0.00	14	4.16	4.20	-14	14,966	-0.09%
2021/03/18	3	4.18	2	4.18	4.16	1	15,120	0.01%
2021/03/17	46	4.25	32	4.13	4.17	14	15,431	0.09%
2021/03/16	10	4.46	6	4.45	4.45	4	15,462	0.03%
2021/03/15	28	4.35	15	4.39	4.38	13	15,475	0.08%
2021/03/12	22	4.35	15	4.32	4.31	7	15,717	0.04%
2021/03/11	17	4.35	10	4.31	4.35	7	15,896	0.04%
2021/03/10	33	4.23	30	4.29	4.21	3	15,926	0.02%
2021/03/09	0	0.00	20	4.03	4.03	-20	15,444	-0.13%
2021/03/08	4	4.04	37	4.03	3.99	-33	15,597	-0.21%
2021/03/05	30	3.95	0	0.00	3.97	30	15,657	0.19%
2021/03/04	0	0.00	220	3.88	3.94	-220	15,756	-1.40%	大賣/鉅額交易
2021/03/03	18	3.86	0	0.00	3.87	18	16,384	0.11%
2021/03/02	20	3.87	3	3.93	3.90	17	16,524	0.10%
2021/02/26	0	0.00	25	4.00	3.93	-25	16,826	-0.15%
2021/02/25	10	3.97	20	4.01	3.98	-10	17,018	-0.06%
2021/02/24	5	4.03	11	4.02	4.00	-6	17,232	-0.03%
2021/02/22	18	3.99	54	4.01	4.00	-36	17,324	-0.21%
2021/02/19	54	4.08	50	4.05	4.00	4	17,096	0.02%
2021/02/18	26	3.84	240	3.85	3.87	-214	16,504	-1.30%	大賣/鉅額交易
2021/02/17	0	0.00	3	3.52	3.52	-3	16,208	-0.02%
2021/02/05	16	3.48	0	0.00	3.45	16	16,271	0.10%
2021/02/04	2	3.51	0	0.00	3.51	2	16,489	0.01%
2021/02/03	23	3.53	0	0.00	3.52	23	16,551	0.14%
2021/02/02	46	3.51	0	0.00	3.52	46	16,590	0.28%
2021/02/01	6	3.55	5	3.55	3.55	1	16,747	0.01%
2021/01/29	28	3.55	0	0.00	3.57	28	17,738	0.16%
2021/01/28	62	3.57	10	3.59	3.56	52	19,782	0.26%
2021/01/27	30	3.55	42	3.54	3.58	-12	21,148	-0.06%
2021/01/26	29	3.50	16	3.53	3.44	13	22,090	0.06%
2021/01/25	26	3.44	3	3.54	3.46	23	23,096	0.10%
2021/01/22	34	3.52	0	0.00	3.56	34	24,321	0.14%
2021/01/21	45	3.72	15	3.79	3.68	30	26,205	0.11%
2021/01/20	0	0.00	93	3.79	3.76	-93	30,353	-0.31%
2021/01/19	27	3.84	0	0.00	3.87	27	31,715	0.09%
2021/01/18	31	3.75	30	3.78	3.76	1	35,663	0.00%
2021/01/15	27	3.83	0	0.00	3.81	27	36,472	0.07%
2021/01/14	15	3.87	5	3.87	3.88	10	38,138	0.03%
2021/01/13	8	3.90	0	0.00	3.88	8	40,662	0.02%
2021/01/12	0	0.00	5	4.06	3.90	-5	41,302	-0.01%
2021/01/11	7	3.90	2.2	3.93	3.93	4.8	42,692	0.01%
2021/01/07	3	3.95	4	3.90	3.95	-1	47,676	0.00%
2021/01/06	37	3.91	0	0.00	3.88	37	47,893	0.08%
2021/01/05	10	4.01	0	0.00	3.99	10	48,144	0.02%
2021/01/04	48	4.04	0	0.00	4.01	48	49,015	0.10%
2020/12/31	0	0.00	11	4.11	4.09	-11	48,891	-0.02%
2020/12/30	5	4.11	5	4.09	4.07	0	48,763	0.00%
2020/12/29	0	0.00	6	4.02	4.01	-6	48,889	-0.01%
2020/12/28	10	4.15	4	4.24	4.10	6	49,967	0.01%
2020/12/25	6	4.30	13	4.31	4.21	-7	49,765	-0.01%
2020/12/24	20	4.45	50	4.34	4.29	-30	49,459	-0.06%
2020/12/23	40	4.16	188	4.19	4.20	-148	48,361	-0.31%	大賣/鉅額交易
2020/12/22	8	3.81	3	3.79	3.82	5	48,091	0.01%
2020/12/21	31	3.79	0	0.00	3.78	31	49,116	0.06%
2020/12/18	5	3.85	0	0.00	3.86	5	49,311	0.01%
2020/12/17	5	3.91	0	0.00	3.93	5	49,813	0.01%
2020/12/16	1	3.99	0	0.00	3.95	1	50,575	0.00%
2020/12/15	31	3.84	5	3.83	3.97	26	51,158	0.05%
2020/12/14	5	3.93	2	3.98	3.93	3	51,449	0.01%
2020/12/11	9	4.07	0	0.00	4.02	9	51,925	0.02%
2020/12/10	33	4.15	0	0.00	4.15	33	52,107	0.06%
2020/12/09	3	4.24	0	0.00	4.23	3	52,679	0.01%
2020/12/08	49	4.27	23	4.25	4.30	26	53,212	0.05%
2020/12/07	23	4.29	3	4.26	4.18	20	53,435	0.04%
2020/12/04	26	4.34	7	4.44	4.27	19	53,677	0.04%
2020/12/03	32	4.49	30	4.49	4.44	2	54,257	0.00%
2020/12/02	12	4.50	0	0.00	4.51	12	54,786	0.02%
2020/12/01	3	4.66	17	4.67	4.59	-14	54,825	-0.03%
2020/11/30	3	4.67	0	0.00	4.60	3	54,981	0.01%
2020/11/27	32	4.69	57	4.71	4.68	-25	54,967	-0.05%
2020/11/26	0	0.00	5	4.51	4.50	-5	54,648	-0.01%
2020/11/25	31	4.55	0	0.00	4.50	31	55,556	0.06%
2020/11/24	43	4.62	5	4.61	4.57	38	57,185	0.07%
2020/11/23	0	0.00	1	4.87	4.76	-1	57,094	0.00%
2020/11/20	3	4.85	1	4.83	4.84	2	56,899	0.00%
2020/11/19	0	0.00	67	4.97	4.86	-67	57,167	-0.12%
2020/11/17	16	4.56	3	4.56	4.53	13	57,591	0.02%
2020/11/16	9	4.68	0	0.00	4.69	9	59,716	0.02%
2020/11/13	0	0.00	16	4.71	4.76	-16	59,811	-0.03%
2020/11/12	30	4.46	22	4.32	4.45	8	60,008	0.01%
2020/11/11	13	4.81	0	0.00	4.77	13	60,220	0.02%
2020/11/10	5	4.81	56	4.84	4.90	-51	60,132	-0.08%
2020/11/06	12	5.01	21	5.01	4.89	-9	59,752	-0.02%
2020/11/05	26	5.10	59	5.10	4.87	-33	58,692	-0.06%
2020/11/04	47	4.68	54	4.94	5.10	-7	56,623	-0.01%
2020/11/03	52	4.64	3.5	4.58	4.64	48.5	55,081	0.09%
2020/11/02	17	4.96	20	5.02	4.83	-3	53,932	-0.01%
2020/10/30	28	5.30	1	5.35	5.14	27	52,772	0.05%
2020/10/29	94	5.18	6	5.21	5.38	88	51,393	0.17%
2020/10/28	77.5	5.42	153	5.34	5.15	-75.5	49,233	-0.15%	大賣/
2020/10/27	17	5.06	55	5.07	5.12	-38	44,933	-0.08%
2020/10/26	47	4.10	30	4.59	4.66	17	43,416	0.04%
2020/10/23	42	4.24	228	4.39	4.24	-186	39,214	-0.47%	大賣/鉅額交易
2020/10/22	40	4.82	6	4.85	4.71	34	38,359	0.09%
2020/10/21	100	5.26	502.1	5.30	5.23	-402.1	36,585	-1.10%	大賣/鉅額交易
2020/10/20	47	5.77	12	5.84	5.75	35	33,959	0.10%
2020/10/19	352	6.55	38	6.88	6.38	314	33,214	0.95%	大買/鉅額交易
2020/10/16	322	7.26	23.1	7.24	7.08	298.9	31,493	0.95%	大買/鉅額交易
2020/10/15	86	6.70	89	6.82	6.86	-3	29,394	-0.01%
2020/10/14	11	6.11	0	0.00	6.24	11	26,326	0.04%
2020/10/13	36	5.21	12	5.45	5.68	24	26,013	0.09%
2020/10/12	26	5.52	14	5.52	5.17	12	25,542	0.05%
2020/10/07	7	6.37	0	0.00	6.37	7	24,579	0.03%
2020/10/05	53	7.60	12.2	7.33	7.85	40.8	24,177	0.17%
2020/09/25	32	10.75	0	0.00	10.75	32	22,909	0.14%
2020/09/24	21	13.31	111.3	12.52	11.90	-90.3	22,760	-0.40%	大賣/
2020/09/23	1	12.50	8.4	12.50	12.50	-7.4	21,501	-0.03%
2020/09/22	1	11.00	22	11.40	11.40	-21	21,029	-0.10%
2020/09/21	51	10.01	13	10.23	10.40	38	20,376	0.19%
2020/09/18	53	9.19	8	9.47	9.49	45	19,524	0.23%
2020/09/17	10	7.89	102	8.72	8.63	-92	18,767	-0.49%	大賣/
2020/09/16	3.1	7.93	29	7.89	7.93	-25.9	18,105	-0.14%
2020/09/15	18	7.01	2	7.07	7.21	16	17,436	0.09%
2020/09/14	13	6.71	20	6.77	7.01	-7	16,982	-0.04%
2020/09/11	93	6.73	16.4	6.75	6.38	76.6	16,299	0.47%
2020/09/10	42	6.25	33.7	6.25	6.38	8.3	15,553	0.05%
2020/09/09	53	5.78	9	5.64	5.80	44	14,857	0.30%
2020/09/08	105	5.40	0	0.00	5.28	105	14,530	0.72%	大買/鉅額交易
2020/09/07	11	5.11	0	0.00	5.26	11	13,573	0.08%
2020/09/04	30	4.74	0	0.00	4.79	30	12,804	0.23%
2020/09/03	29	4.78	20	4.84	4.80	9	12,510	0.07%
2020/09/02	5	4.98	7	4.93	4.87	-2	12,127	-0.02%
2020/09/01	7	4.84	16.4	4.85	4.82	-9.4	11,868	-0.08%
2020/08/31	46	4.57	213	4.64	4.85	-167	11,377	-1.47%	大賣/鉅額交易
2020/08/28	166	4.70	11	4.92	4.44	155	10,271	1.51%	大買/鉅額交易
2020/08/27	11	4.93	27.7	4.93	4.93	-16.7	8,274	-0.20%
2020/08/26	15	4.49	6	4.49	4.49	9	8,086	0.11%
2020/08/25	22	4.09	19.3	4.09	4.09	2.7	7,952	0.03%
2020/08/24	0	0.00	7	3.72	3.72	-7	7,560	-0.09%
2020/08/21	19	3.39	6	3.39	3.39	13	7,121	0.18%
2020/08/20	17	3.08	23	3.04	3.09	-6	6,599	-0.09%
2020/08/19	5	2.81	0	0.00	2.81	5	4,345	0.12%
2020/08/18	5	2.45	0	0.00	2.56	5	4,115	0.12%
2020/08/12	0	0.00	5	2.49	2.49	-5	3,105	-0.16%
2020/08/11	5	2.47	0	0.00	2.50	5	3,355	0.15%
2020/08/10	0	0.00	10	2.52	2.52	-10	3,313	-0.30%
2020/08/07	0	0.00	2.1	2.49	2.50	-2.1	3,203	-0.07%
2020/08/06	10	2.50	0	0.00	2.50	10	3,201	0.31%
2020/07/28	7	2.44	0	0.00	2.39	7	3,030	0.23%
2020/07/24	0	0.00	1.1	2.47	2.48	-1.1	3,071	-0.04%
2020/07/15	10	2.60	0	0.00	2.57	10	3,076	0.33%
2020/07/10	3	2.53	0	0.00	2.52	3	3,033	0.10%
2020/06/19	7	2.75	4	2.71	2.70	3	3,517	0.09%
2020/06/18	3	2.68	12	2.68	2.69	-9	3,451	-0.26%
2020/06/15	0	0.00	4	2.52	2.59	-4	3,686	-0.11%
2020/06/12	12	2.50	0	0.00	2.53	12	3,427	0.35%
2020/06/09	12	2.54	0.2	2.55	2.55	11.8	3,843	0.31%
2020/06/05	1	2.50	0	0.00	2.52	1	3,972	0.03%
2020/06/02	0	0.00	1	2.59	2.55	-1	4,157	-0.02%
2020/05/18	0	0.00	8.4	2.63	2.52	-8.4	5,549	-0.15%
2020/05/08	0	0.00	3	2.35	2.36	-3	6,057	-0.05%
2020/04/30	5	2.68	0	0.00	2.67	5	7,686	0.07%
2020/04/29	3	2.67	0	0.00	2.66	3	7,880	0.04%
2020/04/24	0	0.00	5	2.64	2.58	-5	8,409	-0.06%
2020/04/23	9	2.57	0	0.00	2.61	9	8,409	0.11%
2020/04/17	0	0.00	20	2.54	2.52	-20	8,926	-0.22%
2020/04/15	0	0.00	20	2.56	2.53	-20	8,958	-0.22%
2020/04/10	0	0.00	3	2.57	2.56	-3	8,921	-0.03%
2020/04/09	1	2.65	3	2.69	2.64	-2	8,927	-0.02%
2020/04/08	1	2.35	0	0.00	2.58	1	8,816	0.01%
2020/03/26	4	2.39	0	0.00	2.38	4	8,980	0.04%
2020/03/23	6	2.18	0	0.00	2.20	6	9,522	0.06%
2020/03/19	13	2.23	0	0.00	2.21	13	9,594	0.14%
2020/03/18	3	2.55	0	0.00	2.45	3	9,393	0.03%
2020/03/17	1	2.58	0	0.00	2.51	1	9,550	0.01%
2020/03/16	10	2.71	10	2.71	2.61	0	9,636	0.00%
2020/03/13	50	2.57	0	0.00	2.64	50	9,842	0.51%
2020/03/12	15	2.79	0	0.00	2.76	15	9,968	0.15%
2020/03/10	20	3.05	0	0.00	3.12	20	9,871	0.20%
2020/03/09	5	3.16	0	0.00	3.12	5	9,772	0.05%
2020/02/26	0	0.00	3	3.78	3.78	-3	9,233	-0.03%
2020/02/05	3	3.68	0	0.00	3.76	3	7,221	0.04%
2020/01/31	20	3.13	2	3.17	3.32	18	6,208	0.29%
2020/01/10	0	0.00	58	3.18	3.17	-58	4,667	-1.24%
2020/01/09	3	3.16	0	0.00	3.17	3	4,565	0.07%
2020/01/03	0	0.00	22	3.06	3.00	-22	4,478	-0.49%
2019/12/24	80	3.29	80	3.22	3.24	0	4,326	0.00%
2019/12/23	80	3.20	0	0.00	3.22	80	4,261	1.88%
2019/12/18	0.1	3.20	0	0.00	3.21	0.1	3,891	0.00%
2019/12/17	0	0.00	1	3.26	3.24	-1	3,850	-0.03%
2019/12/16	0	0.00	1	3.13	3.13	-1	3,476	-0.03%
2019/12/13	0	0.00	1	3.07	3.03	-1	3,359	-0.03%
2019/12/12	0	0.00	3	3.11	3.12	-3	3,214	-0.09%
2019/12/10	1	3.19	0	0.00	3.20	1	2,816	0.04%
2019/11/29	0	0.00	25	2.80	2.78	-25	1,902	-1.31%
2019/11/27	2	2.69	0	0.00	2.65	2	1,602	0.12%
2019/11/26	3	2.74	3	2.69	2.69	0	1,515	0.00%
2019/11/13	0	0.00	10	2.50	2.48	-10	1,225	-0.82%
2019/11/08	0	0.00	10	2.50	2.50	-10	1,219	-0.82%
2019/09/26	0	0.00	1	2.46	2.46	-1	990	-0.10%
2019/09/25	0	0.00	2	2.45	2.46	-2	960	-0.21%
2019/09/23	0	0.00	2	2.46	2.46	-2	909	-0.22%
2019/09/20	0	0.00	3	2.45	2.45	-3	873	-0.34%
2019/09/19	0	0.00	3	2.31	2.35	-3	787	-0.38%
2019/09/12	3	2.32	0	0.00	2.32	3	835	0.36%
2019/09/11	3	2.34	0	0.00	2.33	3	826	0.36%
2019/09/02	3	2.33	0	0.00	2.30	3	829	0.36%
2019/08/30	0	0.00	3	2.36	2.37	-3	810	-0.37%
2019/08/27	0	0.00	3	2.36	2.35	-3	801	-0.37%
2019/08/14	0	0.00	3	2.32	2.32	-3	822	-0.36%
2019/08/12	0	0.00	3	2.31	2.31	-3	841	-0.36%
2019/08/07	3	2.29	0	0.00	2.28	3	825	0.36%
2019/08/02	0	0.00	3	2.34	2.33	-3	826	-0.36%
2019/08/01	3	2.35	0	0.00	2.34	3	841	0.36%
2019/07/31	3	2.34	0	0.00	2.34	3	896	0.33%
2019/07/29	3	2.36	0	0.00	2.35	3	884	0.34%
2019/07/25	0	0.00	3	2.35	2.36	-3	877	-0.34%
2019/07/16	3	2.37	0	0.00	2.37	3	918	0.33%
2019/07/12	5	2.36	0	0.00	2.37	5	935	0.53%
2019/07/11	1	2.35	0	0.00	2.36	1	943	0.11%
2019/07/10	0	0.00	3	2.36	2.36	-3	947	-0.32%
2019/07/08	5	2.36	0	0.00	2.35	5	958	0.52%
2019/07/04	0	0.00	3	2.37	2.37	-3	963	-0.31%
2019/06/25	0	0.00	3	2.37	2.40	-3	913	-0.33%
2019/06/21	2	2.36	0	0.00	2.35	2	861	0.23%
2019/06/20	3	2.36	0	0.00	2.36	3	869	0.35%
2019/06/19	0	0.00	3	2.36	2.37	-3	864	-0.35%
2019/06/17	0	0.00	3	2.35	2.35	-3	886	-0.34%
2019/06/14	3	2.36	0	0.00	2.35	3	893	0.34%
2019/06/11	3	2.36	0	0.00	2.36	3	901	0.33%
2019/05/30	3	2.40	0	0.00	2.39	3	938	0.32%
2019/05/27	0	0.00	3	2.38	2.39	-3	960	-0.31%
2019/05/24	0	0.00	4	2.36	2.38	-4	969	-0.41%
2019/05/20	3	2.38	0	0.00	2.36	3	992	0.30%
2019/05/17	3	2.39	0	0.00	2.38	3	984	0.30%
2019/05/10	0	0.00	3	2.42	2.40	-3	1,162	-0.26%
2019/05/09	0	0.00	3	2.45	2.41	-3	1,148	-0.26%
2019/05/08	3	2.45	3	2.41	2.46	0	1,144	0.00%
2019/04/29	3	2.42	0	0.00	2.42	3	1,094	0.27%
2019/04/26	0	0.00	2	2.46	2.44	-2	1,081	-0.18%
2019/04/25	0	0.00	2	2.46	2.46	-2	1,065	-0.19%
2019/04/23	3	2.46	2	2.45	2.46	1	1,053	0.09%
2019/04/22	0	0.00	2	2.46	2.45	-2	1,043	-0.19%
2019/04/19	0	0.00	3	2.45	2.45	-3	1,031	-0.29%
2019/04/17	3	2.45	0	0.00	2.44	3	1,048	0.29%
2019/04/12	0	0.00	2	2.47	2.47	-2	1,027	-0.19%
2019/03/28	0	0.00	10	2.47	2.46	-10	1,031	-0.97%
2019/03/22	5	2.51	0	0.00	2.51	5	1,055	0.47%
2019/03/21	2	2.52	0	0.00	2.52	2	1,050	0.19%
2019/03/19	3	2.57	0	0.00	2.55	3	1,050	0.29%
2019/03/05	0	0.00	2	2.59	2.58	-2	1,083	-0.18%
2019/03/04	0	0.00	3	2.60	2.60	-3	1,073	-0.28%
2019/02/27	0	0.00	3	2.59	2.60	-3	1,050	-0.29%
2019/02/12	0	0.00	3	2.59	2.59	-3	917	-0.33%
2019/02/11	1	2.53	0	0.00	2.61	1	890	0.11%
2019/01/30	6	2.52	83	2.51	2.51	-77	830	-9.27%
2019/01/25	0.9	2.40	0	0.00	2.40	0.9	755	0.12%
2019/01/21	13	2.43	0	0.00	2.42	13	770	1.69%
2019/01/18	0.1	2.40	0	0.00	2.41	0.1	784	0.01%
2019/01/17	3	2.41	0	0.00	2.40	3	807	0.37%
2019/01/15	0	0.00	2	2.41	2.41	-2	813	-0.25%
2019/01/08	0	0.00	2	2.40	2.39	-2	811	-0.25%
2019/01/04	16	2.39	11	2.38	2.39	5	838	0.60%
2019/01/03	22	2.41	0	0.00	2.41	22	886	2.48%
2018/12/28	2	2.41	0	0.00	2.40	2	908	0.22%
2018/12/26	5	2.41	3	2.40	2.39	2	948	0.21%
2018/12/25	3	2.40	0	0.00	2.40	3	937	0.32%
2018/12/21	1	2.43	0	0.00	2.43	1	963	0.10%
2018/12/17	20	2.45	10	2.46	2.47	10	978	1.02%
2018/12/14	20	2.46	0	0.00	2.46	20	985	2.03%
2018/12/12	3	2.49	0	0.00	2.49	3	974	0.31%
2018/12/11	0	0.00	2	2.48	2.48	-2	979	-0.20%
2018/12/06	10	2.53	0	0.00	2.54	10	960	1.04%
2018/11/26	3	2.45	0	0.00	2.46	3	981	0.31%
2018/11/14	0	0.00	2	2.47	2.44	-2	1,029	-0.19%
2018/11/12	0	0.00	2	2.48	2.48	-2	1,019	-0.20%
2018/11/01	4	2.42	1	2.41	2.42	3	1,017	0.29%
2018/10/30	0	0.00	3	2.41	2.40	-3	1,023	-0.29%
2018/10/18	0	0.00	3	2.50	2.51	-3	1,170	-0.26%
2018/10/12	3	2.46	0	0.00	2.48	3	1,151	0.26%
2018/10/08	0	0.00	1	2.56	2.57	-1	1,054	-0.09%
2018/10/01	0	0.00	1	2.61	2.63	-1	1,047	-0.10%
2018/09/17	2	2.57	0	0.00	2.56	2	1,020	0.20%
2018/09/06	3	2.63	0	0.00	2.63	3	1,002	0.30%
2018/09/03	0	0.00	3	2.65	2.64	-3	1,074	-0.28%
2018/08/31	3	2.67	0	0.00	2.68	3	1,101	0.27%
2018/08/27	0	0.00	3	2.64	2.66	-3	1,352	-0.22%
2018/08/24	3	2.65	0	0.00	2.64	3	1,375	0.22%
2018/08/22	3	2.66	0	0.00	2.66	3	1,412	0.21%
2018/08/16	0	0.00	3	2.64	2.65	-3	1,431	-0.21%
2018/08/15	10	2.66	0	0.00	2.65	10	1,437	0.70%
2018/08/14	0	0.00	2	2.67	2.65	-2	1,435	-0.14%
2018/08/13	0	0.00	3	2.67	2.67	-3	1,444	-0.21%
2018/08/03	0	0.00	3	2.70	2.69	-3	1,545	-0.19%
2018/08/02	0	0.00	3	2.79	2.68	-3	1,525	-0.20%
2018/08/01	15	2.74	18	2.76	2.78	-3	1,482	-0.20%
2018/07/26	6	2.58	3	2.58	2.58	3	1,403	0.21%
2018/07/20	3	2.59	0	0.00	2.58	3	1,416	0.21%
2018/07/18	3	2.58	0	0.00	2.58	3	1,456	0.21%
2018/07/13	0	0.00	3	2.60	2.59	-3	1,506	-0.20%
2018/07/09	3	2.57	0	0.00	2.56	3	1,530	0.20%
2018/06/28	5	2.63	3	2.63	2.62	2	1,564	0.13%
2018/06/26	0	0.00	3	2.66	2.64	-3	1,556	-0.19%
2018/06/25	25	2.68	0	0.00	2.67	25	1,575	1.59%
2018/06/22	0	0.00	5	2.67	2.68	-5	1,597	-0.31%
2018/06/07	0	0.00	3	2.85	2.86	-3	1,557	-0.19%
2018/06/06	10	2.86	0	0.00	2.85	10	1,451	0.69%
2018/06/04	3	2.64	0	0.00	2.60	3	1,301	0.23%
2018/05/31	0	0.00	15.7	2.56	2.56	-15.7	1,281	-1.22%
2018/05/30	0	0.00	3	2.54	2.56	-3	1,246	-0.24%
2018/05/29	3	2.56	3	2.56	2.55	0	1,255	0.00%
2018/05/24	0	0.00	2	2.56	2.58	-2	1,343	-0.15%
2018/05/23	0	0.00	2	2.55	2.56	-2	1,342	-0.15%
2018/05/16	3	2.61	0	0.00	2.58	3	1,332	0.23%
2018/05/11	2	2.65	0	0.00	2.63	2	1,406	0.14%
2018/05/10	0	0.00	11.9	2.66	2.66	-11.9	1,401	-0.85%
2018/05/08	0	0.00	2	2.65	2.70	-2	1,415	-0.14%
2018/04/24	2	2.65	0	0.00	2.64	2	2,381	0.08%
2018/04/23	1	2.70	0	0.00	2.67	1	2,361	0.04%
2018/04/13	0	0.00	2	2.78	2.78	-2	2,286	-0.09%
2018/03/28	0	0.00	6	2.81	2.79	-6	2,257	-0.27%
2018/03/13	3	2.88	0	0.00	2.87	3	2,200	0.14%
2018/03/07	0	0.00	3	2.85	2.86	-3	2,237	-0.13%
2018/02/27	3	2.85	0	0.00	2.86	3	2,298	0.13%
2018/02/21	3	2.89	0	0.00	2.89	3	2,469	0.12%
2018/02/05	0	0.00	3	2.92	2.94	-3	2,503	-0.12%
2018/01/30	0.1	2.96	0	0.00	2.97	0.1	2,486	0.00%
2018/01/24	3	2.97	0	0.00	2.96	3	1,713	0.18%
2018/01/19	3	2.95	0	0.00	2.94	3	1,951	0.15%
2018/01/09	0	0.00	5	2.97	2.97	-5	2,167	-0.23%
2018/01/05	0	0.00	0.2	2.94	2.95	-0.2	2,421	-0.01%
2018/01/04	0	0.00	3	2.93	2.94	-3	2,457	-0.12%