泰金寶-DR (9105)-凱基-鳳山券商分點個股進出

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
3.70
漲跌
▼0.08
漲幅
-2.12%
成交量
11,625張
產業
上市 SmartTV概念股
226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

泰金寶-DR (9105)籌碼相關－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/05/23	10	3.71	5	3.71	3.70	5	12,536	0.04%
2024/05/22	55	3.78	1	3.78	3.78	54	12,627	0.43%
2024/05/21	0	0.00	8	3.78	3.76	-8	13,175	-0.06%
2024/05/20	11	3.78	19	3.85	3.78	-8	14,182	-0.06%
2024/05/17	0	0.00	10	3.78	3.82	-10	14,102	-0.07%
2024/05/15	10	3.68	10	3.67	3.67	0	13,569	0.00%
2024/05/14	0	0.00	10	3.59	3.55	-10	13,335	-0.07%
2024/05/13	0	0.00	11	3.54	3.55	-11	13,308	-0.08%
2024/05/10	10	3.49	0	0.00	3.49	10	13,288	0.08%
2024/05/06	2	3.58	0	0.00	3.54	2	13,823	0.01%
2024/04/30	0	0.00	3	3.60	3.61	-3	16,068	-0.02%
2024/04/29	3	3.61	0	0.00	3.59	3	16,293	0.02%
2024/04/24	2.5	3.50	10	3.50	3.53	-7.5	16,607	-0.05%
2024/04/19	5	3.50	10	3.52	3.50	-5	16,824	-0.03%
2024/04/18	11	3.50	1	3.50	3.54	10	16,758	0.06%
2024/04/17	15	3.57	0	0.00	3.54	15	16,712	0.09%
2024/04/16	21	3.55	0	0.00	3.50	21	17,052	0.12%
2024/04/15	17	3.68	0	0.00	3.65	17	16,935	0.10%
2024/04/12	5	3.70	2	3.72	3.72	3	17,007	0.02%
2024/04/10	0	0.00	10	3.78	3.75	-10	17,300	-0.06%
2024/04/03	2.1	3.72	0	0.00	3.70	2.1	17,604	0.01%
2024/04/01	30	3.74	0	0.00	3.73	30	18,345	0.16%
2024/03/29	2	3.86	5	3.80	3.78	-3	18,515	-0.02%
2024/03/28	7	3.84	20	3.83	3.85	-13	18,576	-0.07%
2024/03/27	4	3.77	0	0.00	3.76	4	19,190	0.02%
2024/03/26	0	0.00	6	3.73	3.70	-6	22,286	-0.03%
2024/03/25	30	3.64	20	3.62	3.63	10	23,221	0.04%
2024/03/20	10	3.65	25	3.64	3.62	-15	23,973	-0.06%
2024/03/19	0	0.00	2	3.71	3.66	-2	24,061	-0.01%
2024/03/18	22	3.70	0	0.00	3.72	22	24,780	0.09%
2024/03/15	1	3.67	0	0.00	3.65	1	24,787	0.00%
2024/03/14	0	0.00	1	3.67	3.64	-1	24,791	0.00%
2024/03/12	0	0.00	6	3.70	3.72	-6	24,639	-0.02%
2024/03/08	0	0.00	61	3.61	3.61	-61	24,503	-0.25%
2024/03/07	21	3.71	6	3.68	3.68	15	24,213	0.06%
2024/03/05	20	3.70	26	3.70	3.71	-6	23,926	-0.03%
2024/03/04	30	3.78	35	3.75	3.74	-5	23,724	-0.02%
2024/03/01	18	3.66	0	0.00	3.65	18	23,479	0.08%
2024/02/29	2	3.80	0	0.00	3.76	2	23,050	0.01%
2024/02/27	60	3.85	7	3.84	3.89	53	22,548	0.24%
2024/02/26	20	3.98	19.4	3.98	3.90	0.6	22,477	0.00%
2024/02/23	30	3.93	22.1	3.95	3.92	7.9	22,197	0.04%
2024/02/22	36	3.93	35	3.90	3.91	1	21,963	0.00%
2024/02/21	22	4.10	26	4.17	4.06	-4	21,314	-0.02%
2024/02/20	1	4.03	2	4.02	4.02	-1	20,138	0.00%
2024/02/19	0	0.00	51	3.98	3.98	-51	19,952	-0.26%
2024/02/15	3	3.92	0	0.00	3.92	3	19,677	0.02%
2024/02/02	0	0.00	3	3.76	3.76	-3	19,446	-0.02%
2024/02/01	5	3.72	0	0.00	3.75	5	19,378	0.03%
2024/01/29	3	3.83	5	3.84	3.79	-2	19,084	-0.01%
2024/01/26	1	3.75	32	3.77	3.79	-31	18,761	-0.17%
2024/01/25	0	0.00	11	3.50	3.51	-11	17,545	-0.06%
2024/01/24	60	3.36	0	0.00	3.38	60	17,003	0.35%
2024/01/23	5	3.29	0	0.00	3.34	5	16,827	0.03%
2024/01/22	0	0.00	3	3.31	3.28	-3	16,777	-0.02%
2024/01/19	8	3.25	0	0.00	3.24	8	16,653	0.05%
2024/01/18	3	3.21	3	3.22	3.20	0	16,720	0.00%
2024/01/17	2	3.21	1	3.20	3.18	1	17,051	0.01%
2024/01/16	1	3.24	0	0.00	3.22	1	17,114	0.01%
2024/01/15	10	3.25	0	0.00	3.26	10	16,965	0.06%
2024/01/12	0	0.00	7	3.20	3.19	-7	16,789	-0.04%
2024/01/11	8	3.22	0	0.00	3.19	8	16,663	0.05%
2024/01/10	1	3.18	13	3.25	3.20	-12	16,585	-0.07%
2024/01/09	2	3.32	0	0.00	3.28	2	16,205	0.01%
2024/01/05	0	0.00	15	3.31	3.32	-15	15,772	-0.10%
2024/01/04	5	3.29	1	3.25	3.25	4	15,584	0.03%
2024/01/03	16	3.28	0	0.00	3.30	16	15,475	0.10%
2024/01/02	2	3.21	0	0.00	3.22	2	15,577	0.01%
2023/12/27	20	3.28	0	0.00	3.24	20	15,221	0.13%
2023/12/25	3	3.38	5	3.44	3.28	-2	14,419	-0.01%
2023/12/22	3	3.54	1	3.35	3.33	2	13,858	0.01%
2023/12/21	41	3.47	41	3.58	3.44	0	12,922	0.00%
2023/12/20	1	3.15	7	3.27	3.37	-6	9,553	-0.06%
2023/12/18	8	3.13	12	3.06	3.10	-4	7,946	-0.05%
2023/12/15	0	0.00	10.9	2.92	2.92	-10.9	7,313	-0.15%
2023/12/14	0.7	2.87	0	0.00	2.87	0.7	7,112	0.01%
2023/12/13	20	2.83	0	0.00	2.85	20	6,934	0.29%
2023/12/11	5	2.99	0	0.00	2.97	5	5,994	0.08%
2023/12/08	15	2.98	40	3.00	2.97	-25	5,930	-0.42%
2023/11/15	0	0.00	15	2.76	2.75	-15	6,236	-0.24%
2023/11/13	0	0.00	10	2.74	2.73	-10	6,268	-0.16%
2023/11/07	0	0.00	20	2.89	2.90	-20	6,244	-0.32%
2023/11/02	5	2.88	20	2.88	2.88	-15	6,028	-0.25%
2023/11/01	10	2.72	2	2.72	2.77	8	5,799	0.14%
2023/10/30	10	2.68	112	2.70	2.67	-102	5,501	-1.85%	大賣/鉅額交易
2023/10/27	0.5	2.80	0	0.00	2.78	0.5	5,269	0.01%
2023/10/26	22	2.91	0	0.00	2.84	22	5,115	0.43%
2023/10/25	67	3.00	10	2.99	2.98	57	4,868	1.17%
2023/10/19	0	3.19	0	0.00	3.20	0	4,666	0.00%
2023/10/16	0	3.25	0	0.00	3.23	0	5,282	0.00%
2023/10/12	5	3.34	5	3.31	3.33	0	5,860	0.00%
2023/10/11	7	3.28	0	0.00	3.27	7	5,820	0.12%
2023/10/06	38	3.28	0	0.00	3.44	38	5,680	0.67%
2023/10/05	3	4.00	3	4.10	4.09	0	5,173	0.00%
2023/10/03	3	3.90	0	0.00	3.92	3	4,741	0.06%
2023/09/11	10	3.98	10	3.95	3.95	0	4,700	0.00%
2023/09/08	10	4.19	0	0.00	4.02	10	4,617	0.22%
2023/09/07	5	3.96	0	0.00	3.97	5	4,204	0.12%
2023/09/06	10	3.97	0	0.00	3.95	10	4,198	0.24%
2023/09/04	0	0.00	10	4.00	3.99	-10	4,172	-0.24%
2023/08/29	1	3.90	3	3.94	3.89	-2	4,120	-0.05%
2023/08/28	9	3.94	0	0.00	3.93	9	4,091	0.22%
2023/08/23	1	3.90	0	0.00	3.90	1	3,953	0.03%
2023/08/21	1	3.93	0	0.00	3.92	1	3,871	0.03%
2023/08/18	1	3.93	0	0.00	3.93	1	3,865	0.03%
2023/08/17	1	3.94	0	0.00	3.94	1	3,911	0.03%
2023/08/15	1	3.95	151	3.96	3.96	-150	3,835	-3.91%	大賣/鉅額交易
2023/08/14	10	3.96	0	0.00	3.93	10	3,777	0.26%
2023/08/01	0	0.00	16	3.99	4.00	-16	3,729	-0.43%
2023/07/28	4	4.02	0	0.00	4.00	4	3,707	0.11%
2023/07/27	0	0.00	8.7	4.13	4.12	-8.7	3,685	-0.24%
2023/07/25	47	4.16	0	0.00	4.15	47	3,562	1.32%
2023/07/24	1	4.10	13	4.13	4.11	-12	3,429	-0.35%
2023/07/21	0	0.00	1	4.03	4.05	-1	3,236	-0.03%
2023/07/20	10	4.06	0	0.00	4.05	10	3,134	0.32%
2023/07/19	152	4.14	0	0.00	4.01	152	2,991	5.08%	大買/鉅額交易
2023/07/18	20	4.06	43	4.01	4.03	-23	2,476	-0.93%
2023/07/14	2	3.80	0	0.00	3.81	2	1,789	0.11%
2023/07/13	1	3.82	0.1	3.82	3.82	0.9	1,764	0.05%
2023/07/12	5	3.84	0	0.00	3.83	5	1,765	0.28%
2023/07/05	0	0.00	0.2	3.82	3.81	-0.2	1,911	-0.01%
2023/07/04	1	3.82	1	3.82	3.82	0	1,916	0.00%
2023/06/29	1	3.87	0	0.00	3.86	1	1,854	0.05%
2023/06/28	10	3.85	0	0.00	3.86	10	1,807	0.55%
2023/06/26	62	3.92	6	3.92	3.90	56	1,695	3.30%
2023/06/19	0	0.00	69.8	3.83	3.83	-69.8	1,528	-4.56%
2023/06/09	5	3.81	0	0.00	3.81	5	1,682	0.30%
2023/06/08	0	0.00	12	3.84	3.82	-12	1,765	-0.68%
2023/06/07	0	0.00	5	3.96	3.91	-5	1,868	-0.27%
2023/06/01	0	0.00	1	3.81	3.81	-1	2,042	-0.05%
2023/05/25	0	0.00	2	3.85	3.83	-2	2,057	-0.10%
2023/05/11	2	3.82	0	0.00	3.82	2	2,179	0.09%
2023/05/10	5	3.87	0	0.00	3.84	5	2,190	0.23%
2023/04/14	0	0.00	10.8	4.07	4.01	-10.8	3,089	-0.35%
2023/04/06	7	3.88	0	0.00	3.88	7	3,023	0.23%
2023/03/30	12	3.93	0	0.00	3.91	12	2,987	0.40%
2023/03/20	2	3.90	0	0.00	3.90	2	2,949	0.07%
2023/03/17	3	3.89	0	0.00	3.90	3	2,980	0.10%
2023/03/15	0	0.00	14	4.23	4.22	-14	3,081	-0.45%
2023/03/13	0	0.00	10	4.32	4.22	-10	3,209	-0.31%
2023/03/09	10	4.32	0	0.00	4.35	10	3,238	0.31%
2023/03/06	0.3	4.20	0	0.00	4.21	0.3	3,008	0.01%
2023/02/21	0	0.00	5	4.23	4.18	-5	3,296	-0.15%
2023/02/20	10	4.26	0	0.00	4.24	10	3,287	0.30%
2023/02/15	0	0.00	4.4	4.13	4.13	-4.4	3,189	-0.14%
2023/02/14	2	4.10	0	0.00	4.10	2	3,217	0.06%
2023/02/03	3	4.29	41	4.21	4.18	-38	3,199	-1.19%
2023/02/02	9	4.10	144	4.09	4.12	-135	2,886	-4.68%	大賣/鉅額交易
2023/02/01	0	0.00	76	4.06	4.02	-76	2,732	-2.78%
2023/01/31	1	3.95	75	3.94	4.00	-74	2,623	-2.82%
2023/01/30	15	3.90	0	0.00	3.90	15	2,553	0.59%
2023/01/11	7	3.86	0	0.00	3.85	7	2,637	0.27%
2022/12/26	10	3.92	47	3.93	3.92	-37	3,314	-1.12%
2022/12/21	0	0.00	303	3.92	3.92	-303	3,307	-9.16%	大賣/鉅額交易
2022/12/20	2	3.91	80	3.94	3.91	-78	3,307	-2.36%
2022/12/19	0	0.00	173	3.94	3.94	-173	3,318	-5.21%	大賣/鉅額交易
2022/12/16	2	3.94	163	3.94	3.96	-161	3,328	-4.84%	大賣/鉅額交易
2022/12/15	0	0.00	66	3.98	3.98	-66	3,314	-1.99%
2022/12/14	2	3.96	45	3.98	3.97	-43	3,311	-1.30%
2022/12/13	0	0.00	33	3.99	3.96	-33	3,320	-0.99%
2022/12/12	2	3.96	102	3.99	3.96	-100	3,344	-2.99%	大賣/
2022/12/09	0	0.00	15	3.97	3.99	-15	3,352	-0.45%
2022/12/08	2	4.08	20	4.10	4.07	-18	3,337	-0.54%
2022/12/07	0	0.00	127	4.12	4.06	-127	3,326	-3.82%	大賣/鉅額交易
2022/12/06	3	4.10	0	0.00	4.07	3	3,239	0.09%
2022/12/05	0	0.00	275.3	4.12	4.09	-275.3	3,214	-8.56%	大賣/鉅額交易
2022/12/02	0	0.00	286	3.99	4.05	-286	3,013	-9.49%	大賣/鉅額交易
2022/12/01	3	3.91	66	3.90	3.89	-63	2,840	-2.22%
2022/11/29	0	0.00	69.2	3.85	3.85	-69.2	2,805	-2.47%
2022/11/22	2	3.88	71	3.92	3.86	-69	2,762	-2.50%
2022/11/21	0	0.00	146	3.85	3.89	-146	2,750	-5.31%	大賣/鉅額交易
2022/11/18	0	0.00	39	3.77	3.77	-39	2,682	-1.45%
2022/11/17	0	0.00	33	3.78	3.77	-33	2,671	-1.24%
2022/11/11	0	0.00	0.4	3.75	3.73	-0.4	2,676	-0.02%
2022/11/10	2	3.75	0	0.00	3.74	2	2,671	0.07%
2022/11/09	45	3.82	0	0.00	3.84	45	2,658	1.69%
2022/11/08	5	3.80	0	0.00	3.79	5	2,670	0.19%
2022/11/07	0	0.00	1	3.79	3.79	-1	2,694	-0.04%
2022/11/02	1	3.84	1	3.83	3.83	0	2,781	0.00%
2022/11/01	1	3.79	0	0.00	3.79	1	2,766	0.04%
2022/10/31	160	3.79	0	0.00	3.77	160	2,769	5.78%	大買/鉅額交易
2022/10/25	33	3.68	0	0.00	3.68	33	2,757	1.20%
2022/10/24	375	3.77	0	0.00	3.72	375	2,761	13.58%	大買/鉅額交易
2022/10/21	90	3.76	0	0.00	3.74	90	2,740	3.28%
2022/10/20	99	3.76	0	0.00	3.77	99	2,725	3.63%
2022/10/18	398	3.88	0	0.00	3.86	398	2,636	15.10%	大買/鉅額交易
2022/10/17	0	0.00	2.4	3.84	3.82	-2.4	2,589	-0.09%
2022/10/14	0	0.00	170	3.83	3.91	-170	2,491	-6.82%	大賣/鉅額交易
2022/10/13	15	3.67	117	3.66	3.57	-102	2,223	-4.59%	大賣/鉅額交易
2022/10/12	6	3.68	113	3.65	3.66	-107	2,121	-5.04%	大賣/鉅額交易
2022/10/11	5	3.50	0	0.00	3.50	5	2,067	0.24%
2022/10/05	0	0.00	12	3.69	3.61	-12	2,025	-0.59%
2022/10/04	2	3.57	79	3.65	3.65	-77	2,041	-3.77%
2022/10/03	33	3.49	0	0.00	3.49	33	1,999	1.65%
2022/09/30	63	3.51	0	0.00	3.53	63	2,008	3.14%
2022/09/27	0	0.00	5	3.61	3.58	-5	2,080	-0.24%
2022/09/23	2	3.60	0	0.00	3.61	2	2,232	0.09%
2022/09/19	1	3.68	0	0.00	3.68	1	2,333	0.04%
2022/09/15	0	0.00	75	3.83	3.81	-75	2,356	-3.18%
2022/09/13	0	0.00	50	3.86	3.83	-50	2,364	-2.11%
2022/09/12	1	3.81	2	3.85	3.82	-1	2,356	-0.04%
2022/09/07	2.7	3.71	0	0.00	3.69	2.7	2,315	0.12%
2022/09/06	0	0.00	10	3.73	3.73	-10	2,290	-0.44%
2022/09/05	0	0.00	4	3.78	3.73	-4	2,277	-0.18%
2022/09/02	73	3.81	10	3.80	3.79	63	2,261	2.79%
2022/09/01	138	3.80	0	0.00	3.80	138	2,232	6.18%	大買/鉅額交易
2022/08/31	20	3.83	0	0.00	3.83	20	2,217	0.90%
2022/08/30	156.1	3.84	0	0.00	3.83	156.1	2,206	7.07%	大買/鉅額交易
2022/08/29	40	3.83	3	3.83	3.82	37	2,193	1.69%
2022/08/26	113	3.89	0	0.00	3.89	113	2,190	5.16%	大買/鉅額交易
2022/08/25	1,284	3.84	0	0.00	3.84	1,284	2,162	59.37%	大買/鉅額交易
2022/08/23	4	3.80	0	0.00	3.80	4	2,117	0.19%
2022/08/22	13	3.84	0	0.00	3.83	13	2,108	0.62%
2022/08/19	2	3.81	0	0.00	3.84	2	2,087	0.10%
2022/08/18	3	3.76	0	0.00	3.76	3	2,051	0.15%
2022/08/12	3	3.77	0	0.00	3.77	3	2,007	0.15%
2022/08/11	1	3.82	6	3.82	3.80	-5	1,981	-0.25%
2022/08/10	2	3.76	0	0.00	3.79	2	1,977	0.10%
2022/08/09	0	0.00	10	3.67	3.66	-10	1,930	-0.52%
2022/08/04	10	3.55	0	0.00	3.53	10	2,015	0.50%
2022/08/02	1	3.56	0	0.00	3.56	1	2,052	0.05%
2022/07/26	2	3.62	0	0.00	3.63	2	2,098	0.10%
2022/07/21	10	3.66	0	0.00	3.68	10	2,154	0.46%
2022/07/12	0	0.00	15	3.51	3.51	-15	2,271	-0.66%
2022/07/11	0	0.00	7.3	3.58	3.59	-7.3	2,263	-0.32%
2022/07/05	0.2	3.60	25	3.48	3.60	-24.8	2,293	-1.08%
2022/07/04	5	3.62	0	0.00	3.49	5	2,280	0.22%
2022/07/01	0.1	3.74	0	0.00	3.67	0.1	2,259	0.00%
2022/06/23	0	0.00	2	3.88	3.84	-2	2,252	-0.09%
2022/06/22	0	0.00	1	3.88	3.87	-1	2,230	-0.04%
2022/06/16	0	0.00	10	3.90	3.90	-10	2,217	-0.45%
2022/06/13	0.5	3.94	0	0.00	3.90	0.5	2,415	0.02%
2022/06/09	0	0.00	0.8	3.95	3.95	-0.8	2,636	-0.03%
2022/06/02	10	4.08	0	0.00	4.06	10	3,029	0.33%
2022/05/20	2	3.97	0	0.00	3.95	2	3,915	0.05%
2022/05/19	1	3.99	0	0.00	3.99	1	4,016	0.02%
2022/05/18	0.2	4.05	0	0.00	4.07	0.2	4,135	0.00%
2022/05/16	5.1	3.92	3	3.94	3.95	2.1	4,245	0.05%
2022/05/13	10	3.92	0	0.00	3.92	10	4,298	0.23%
2022/05/12	0.4	3.96	0	0.00	3.88	0.4	4,341	0.01%
2022/05/11	0.1	4.00	4	4.00	4.00	-3.9	4,467	-0.09%
2022/05/09	1	3.90	2	3.94	3.98	-1	5,876	-0.02%
2022/05/06	0.2	4.07	0	0.00	4.09	0.2	5,816	0.00%
2022/05/04	0.1	4.11	0	0.00	4.09	0.1	5,883	0.00%
2022/05/03	0.1	4.12	11	4.11	4.10	-10.9	5,948	-0.18%
2022/04/29	0.5	4.15	0	0.00	4.14	0.5	6,067	0.01%
2022/04/28	5.2	4.12	0	0.00	4.14	5.2	6,217	0.08%
2022/04/27	0.3	4.07	0	0.00	4.10	0.3	6,235	0.00%
2022/04/26	0.1	4.18	0	0.00	4.16	0.1	6,256	0.00%
2022/04/25	1	4.19	0	0.00	4.20	1	6,285	0.02%
2022/04/22	0.1	4.33	0	0.00	4.32	0.1	6,463	0.00%
2022/04/21	2.1	4.37	0	0.00	4.36	2.1	6,530	0.03%
2022/04/20	0.1	4.37	15	4.37	4.39	-14.9	6,627	-0.22%
2022/04/18	10.2	4.36	90	4.35	4.35	-79.8	6,948	-1.15%
2022/04/13	0.2	4.40	0	0.00	4.43	0.2	8,133	0.00%
2022/04/11	3.1	4.37	0	0.00	4.36	3.1	8,792	0.03%
2022/04/08	20.2	4.41	10	4.41	4.42	10.2	8,805	0.12%
2022/04/07	0.3	4.43	4	4.42	4.42	-3.8	8,826	-0.04%
2022/04/06	0.2	4.45	1	4.45	4.45	-0.8	8,809	-0.01%
2022/03/31	0.1	4.52	0	0.00	4.51	0.1	8,839	0.00%
2022/03/30	1	4.55	8	4.56	4.57	-7	8,994	-0.08%
2022/03/29	0	0.00	1	4.45	4.46	-1	9,254	-0.01%
2022/03/28	0.1	4.43	0	0.00	4.42	0.1	9,304	0.00%
2022/03/24	0.1	4.46	0	0.00	4.47	0.1	9,367	0.00%
2022/03/23	0.1	4.50	0	0.00	4.50	0.1	9,448	0.00%
2022/03/21	4	4.43	0	0.00	4.42	4	9,583	0.04%
2022/03/18	0	0.00	5	4.42	4.42	-5	9,705	-0.05%
2022/03/17	0	0.00	6	4.45	4.47	-6	10,233	-0.06%
2022/03/16	6	4.68	0.3	4.63	4.64	5.7	10,284	0.06%
2022/03/15	5	4.63	0	0.00	4.63	5	10,314	0.05%
2022/03/10	0	0.00	2	4.56	4.59	-2	10,931	-0.02%
2022/03/08	0	0.00	7.2	4.35	4.31	-7.2	10,715	-0.07%
2022/03/03	7	4.51	5	4.51	4.51	2	10,546	0.02%
2022/02/25	1	4.43	5.3	4.45	4.39	-4.3	10,375	-0.04%
2022/02/24	2	4.45	5	4.47	4.40	-3	10,290	-0.03%
2022/02/22	0.5	4.59	0	0.00	4.58	0.5	10,081	0.00%
2022/02/11	0	0.00	10	4.60	4.60	-10	9,597	-0.10%
2022/02/10	64	5.10	54	4.71	4.69	10	9,411	0.11%
2022/02/08	5	4.67	0	0.00	4.72	5	8,684	0.06%
2022/01/25	11	4.49	0	0.00	4.51	11	8,696	0.13%
2022/01/24	1	4.51	0	0.00	4.55	1	8,630	0.01%
2022/01/20	2	4.79	40	4.79	4.80	-38	8,343	-0.46%
2022/01/17	20	4.82	4	4.93	4.90	16	8,169	0.20%
2022/01/14	5	4.78	2.2	4.76	4.80	2.8	7,918	0.04%
2022/01/13	0	0.00	6	4.80	4.84	-6	7,866	-0.08%
2022/01/12	20	4.82	6	4.81	4.83	14	7,776	0.18%
2022/01/11	20	4.87	10	4.80	4.84	10	7,694	0.13%
2022/01/10	0	0.00	0.1	4.99	4.92	-0.1	7,428	0.00%
2022/01/07	10	4.87	10	4.93	4.96	0	7,196	0.00%
2022/01/06	2	4.96	72.6	4.91	4.98	-70.6	6,811	-1.04%
2022/01/05	3	4.86	41.2	4.88	4.87	-38.2	6,227	-0.61%
2021/12/30	10	4.70	10	4.67	4.67	0	5,575	0.00%
2021/12/29	10	4.66	0	0.00	4.68	10	5,531	0.18%
2021/12/28	2.2	4.61	0	0.00	4.62	2.2	5,510	0.04%
2021/12/27	5	4.68	0	0.00	4.65	5	5,485	0.09%
2021/12/24	11	4.72	20	4.88	4.67	-9	5,442	-0.17%
2021/12/23	22	4.78	45	4.74	4.74	-23	5,209	-0.44%
2021/12/22	0	0.00	1	4.58	4.58	-1	4,913	-0.02%
2021/12/17	5	4.59	1	4.58	4.55	4	4,809	0.08%
2021/12/16	1	4.68	0	0.00	4.67	1	4,757	0.02%
2021/12/15	0	0.00	1	4.70	4.67	-1	4,725	-0.02%
2021/12/14	16	4.69	10	4.68	4.68	6	4,687	0.13%
2021/12/13	25	4.84	0	0.00	4.75	25	4,588	0.54%
2021/12/10	0	0.00	0.5	4.61	4.61	-0.5	4,105	-0.01%
2021/12/09	12	4.70	20	4.72	4.68	-8	4,025	-0.20%
2021/12/08	5	4.65	0	0.00	4.58	5	3,894	0.13%
2021/12/07	20	4.66	0	0.00	4.60	20	3,805	0.53%
2021/12/06	10	4.78	0	0.00	4.78	10	3,543	0.28%
2021/12/02	0	0.00	13	4.21	4.28	-13	3,036	-0.43%
2021/11/30	0	0.00	5	4.40	4.40	-5	3,027	-0.17%
2021/11/26	0	0.00	2	4.38	4.34	-2	3,146	-0.06%
2021/11/25	10	4.45	0	0.00	4.40	10	3,757	0.27%
2021/11/19	10	4.62	0	0.00	4.72	10	4,242	0.24%
2021/11/15	0.5	4.50	0	0.00	4.56	0.5	4,340	0.01%
2021/11/12	0	0.00	8	4.42	4.42	-8	4,432	-0.18%
2021/11/08	0	0.00	0.5	4.68	4.53	-0.5	4,759	-0.01%
2021/11/05	85.5	4.88	71	4.82	4.82	14.5	4,790	0.30%
2021/11/04	0	0.00	9	4.30	4.68	-9	4,206	-0.21%
2021/10/27	4	4.04	0	0.00	4.05	4	4,531	0.09%
2021/10/08	5	4.29	0	0.00	4.29	5	6,369	0.08%
2021/10/07	6	4.03	0	0.00	4.19	6	6,533	0.09%
2021/10/04	0.4	4.08	0	0.00	4.08	0.4	8,064	0.01%
2021/09/28	0	0.00	1	4.37	4.36	-1	13,588	-0.01%
2021/09/27	0.4	4.40	0	0.00	4.45	0.4	13,894	0.00%
2021/09/23	0	0.00	3	4.46	4.46	-3	14,440	-0.02%
2021/09/22	15	4.42	10	4.44	4.45	5	14,584	0.03%
2021/09/17	5	4.56	5	4.54	4.55	0	14,683	0.00%
2021/09/14	9.3	4.57	0	0.00	4.57	9.3	15,024	0.06%
2021/09/13	0	0.00	2	4.56	4.56	-2	16,024	-0.01%
2021/09/10	2	4.49	0	0.00	4.50	2	16,139	0.01%
2021/08/31	25	4.90	11	4.87	4.89	14	17,814	0.08%
2021/08/30	11	4.72	50	4.82	4.85	-39	17,915	-0.22%
2021/08/27	0	0.00	2	4.44	4.41	-2	17,711	-0.01%
2021/08/26	3	4.46	1	4.45	4.44	2	18,693	0.01%
2021/08/23	0	0.00	5	4.44	4.50	-5	19,690	-0.03%
2021/08/20	2	4.32	1	4.31	4.33	1	19,736	0.01%
2021/08/19	18	4.38	19	4.35	4.29	-1	19,892	-0.01%
2021/08/18	8	4.22	8	4.25	4.45	0	20,010	0.00%
2021/08/17	0	0.00	0.2	4.32	4.28	-0.2	20,106	0.00%
2021/08/16	15	4.27	15	4.31	4.38	0	20,171	0.00%
2021/08/11	10	4.54	10	4.57	4.52	0	20,680	0.00%
2021/08/10	5	4.57	0	0.00	4.58	5	20,902	0.02%
2021/08/09	14	4.62	5	4.63	4.62	9	21,213	0.04%
2021/08/06	6	4.66	0	0.00	4.68	6	21,437	0.03%
2021/08/05	14	4.70	0	0.00	4.70	14	21,897	0.06%
2021/08/04	1	4.82	0	0.00	4.82	1	22,430	0.00%
2021/08/02	10	4.84	1	4.85	4.83	9	23,275	0.04%
2021/07/30	13	4.86	2.6	4.84	4.84	10.4	23,566	0.04%
2021/07/29	11	4.81	46	4.80	4.90	-35	24,369	-0.14%
2021/07/27	2	4.88	0	0.00	4.87	2	25,208	0.01%
2021/07/26	2	4.98	0	0.00	4.96	2	25,211	0.01%
2021/07/23	0	0.00	13	4.95	4.94	-13	25,224	-0.05%
2021/07/22	5	4.89	0	0.00	4.85	5	25,251	0.02%
2021/07/21	1	4.89	0	0.00	4.88	1	25,275	0.00%
2021/07/20	9	5.03	5	4.99	4.99	4	25,257	0.02%
2021/07/19	0	0.00	1	5.08	5.04	-1	25,155	0.00%
2021/07/16	0	0.00	2	5.14	5.08	-2	25,153	-0.01%
2021/07/15	1	5.05	3	5.03	5.11	-2	25,135	-0.01%
2021/07/14	8	5.03	17	5.12	4.99	-9	25,348	-0.04%
2021/07/13	17	5.17	5	5.14	5.07	12	25,224	0.05%
2021/07/12	5	5.25	834.1	5.26	5.25	-829.1	27,675	-3.00%	大賣/鉅額交易
2021/07/09	333	5.08	15	5.07	5.05	318	28,857	1.10%	大買/鉅額交易
2021/07/08	623	5.31	82.5	5.51	5.23	540.5	30,408	1.78%	大買/鉅額交易
2021/07/07	30	5.47	27	5.68	5.76	3	28,270	0.01%
2021/07/06	78	4.92	15	5.13	5.24	63	27,528	0.23%
2021/07/05	11	4.76	0	0.00	4.77	11	26,040	0.04%
2021/07/02	40	4.88	25	4.79	4.74	15	25,994	0.06%
2021/07/01	2.5	4.76	10	4.83	4.78	-7.5	25,772	-0.03%
2021/06/30	14.9	4.56	0	0.00	4.56	14.9	25,423	0.06%
2021/06/29	9	4.57	2	4.53	4.53	7	25,453	0.03%
2021/06/28	3	4.65	0	0.00	4.62	3	25,454	0.01%
2021/06/23	0	0.00	3	4.75	4.68	-3	25,160	-0.01%
2021/06/22	1	4.68	3	4.76	4.74	-2	25,019	-0.01%
2021/06/21	16	4.64	15	4.62	4.64	1	24,033	0.00%
2021/06/18	21	4.70	20	4.67	4.67	1	24,011	0.00%
2021/06/17	28	4.79	30	4.77	4.74	-2	24,011	-0.01%
2021/06/16	8	4.90	5.2	4.97	4.90	2.8	23,576	0.01%
2021/06/15	1	4.82	11	4.69	4.84	-10	23,281	-0.04%
2021/06/11	1	4.56	1	4.56	4.57	0	23,036	0.00%
2021/06/09	2	4.54	0	0.00	4.54	2	23,340	0.01%
2021/06/07	15	4.55	16	4.63	4.54	-1	23,746	0.00%
2021/06/04	10	4.72	13.1	4.75	4.61	-3.1	23,782	-0.01%
2021/06/03	21	4.61	22	4.49	4.74	-1	23,671	0.00%
2021/06/02	11	4.65	10	4.78	4.62	1	22,844	0.00%
2021/06/01	6	4.38	2	4.52	4.56	4	22,580	0.02%
2021/05/27	1	4.43	0	0.00	4.41	1	22,250	0.00%
2021/05/26	0	0.00	3	4.40	4.40	-3	22,188	-0.01%
2021/05/25	3	4.39	3	4.44	4.33	0	22,110	0.00%
2021/05/24	0	0.00	2	4.35	4.33	-2	22,062	-0.01%
2021/05/20	15	4.37	17	4.39	4.25	-2	22,353	-0.01%
2021/05/19	12	4.61	12	4.65	4.51	0	22,777	0.00%
2021/05/18	3	4.43	1	4.48	4.56	2	22,861	0.01%
2021/05/17	21	4.28	33	4.21	4.17	-12	22,710	-0.05%
2021/05/14	12	4.81	15	4.68	4.63	-3	22,431	-0.01%
2021/05/13	22	4.59	16	4.47	4.62	6	22,187	0.03%
2021/05/12	30	4.86	36	4.97	4.67	-6	21,801	-0.03%
2021/05/11	5	5.43	13	5.42	5.17	-8	21,144	-0.04%
2021/05/10	0	0.00	8	5.58	5.46	-8	20,625	-0.04%
2021/05/07	7	5.66	7	5.72	5.54	0	20,444	0.00%
2021/05/06	36	5.79	23	5.80	5.63	13	20,275	0.06%
2021/05/05	18	5.35	24	5.51	5.64	-6	19,616	-0.03%
2021/05/04	0	0.00	7	5.29	5.33	-7	19,083	-0.04%
2021/05/03	0	0.00	1	5.09	5.18	-1	18,435	-0.01%
2021/04/26	0	0.00	8	5.17	5.22	-8	18,839	-0.04%
2021/04/23	0	0.00	0.8	4.60	4.79	-0.8	18,773	0.00%
2021/04/22	2	4.85	0	0.00	4.60	2	18,829	0.01%
2021/04/21	1	4.77	2	4.77	4.80	-1	18,840	-0.01%
2021/04/20	0	0.00	1	4.66	4.70	-1	18,850	-0.01%
2021/04/16	127.9	5.85	64	6.05	5.74	63.9	18,879	0.34%	大買/
2021/04/15	52	5.40	45.6	5.50	5.63	6.5	16,158	0.04%
2021/04/14	42	5.01	72	4.88	5.12	-30	14,658	-0.20%
2021/04/13	2	4.39	44	4.58	4.66	-42	12,646	-0.33%
2021/04/12	44	4.11	55	4.17	4.24	-11	12,319	-0.09%
2021/04/09	0	0.00	3	4.08	4.05	-3	12,104	-0.02%
2021/04/07	5	4.03	5	4.02	4.02	0	12,242	0.00%
2021/04/06	10	4.10	10	4.01	4.02	0	12,328	0.00%
2021/04/01	21	4.12	10	4.09	4.08	11	12,420	0.09%
2021/03/31	11	4.15	10	4.11	4.15	1	12,618	0.01%
2021/03/30	1	4.08	0	0.00	4.10	1	13,579	0.01%
2021/03/26	2	4.00	4	4.02	4.00	-2	14,112	-0.01%
2021/03/25	7	4.00	8	4.00	4.00	-1	14,383	-0.01%
2021/03/24	0	0.00	23	4.06	4.02	-23	14,502	-0.16%
2021/03/23	1	4.06	4	4.04	4.02	-3	14,605	-0.02%
2021/03/22	13	4.09	6	4.15	4.15	7	14,706	0.05%
2021/03/17	2	4.18	0	0.00	4.17	2	15,431	0.01%
2021/03/16	20	4.44	10	4.47	4.45	10	15,462	0.06%
2021/03/12	16	4.29	11	4.34	4.31	5	15,717	0.03%
2021/03/11	13	4.33	25	4.30	4.35	-12	15,896	-0.08%
2021/03/10	53	4.28	25	4.27	4.21	28	15,926	0.18%
2021/03/05	15	3.98	21	4.00	3.97	-6	15,657	-0.04%
2021/03/04	41	3.92	20	3.87	3.94	21	15,756	0.13%
2021/03/03	11	3.87	11	3.86	3.87	0	16,384	0.00%
2021/03/02	2	3.91	0	0.00	3.90	2	16,524	0.01%
2021/02/26	2	3.97	47.7	3.98	3.93	-45.7	16,826	-0.27%
2021/02/25	1	4.00	0	0.00	3.98	1	17,018	0.01%
2021/02/23	11	4.09	1	4.04	4.01	10	17,189	0.06%
2021/02/22	13	4.01	0	0.00	4.00	13	17,324	0.08%
2021/02/19	30	4.01	21	4.14	4.00	9	17,096	0.05%
2021/02/05	0	0.00	1	3.47	3.45	-1	16,271	-0.01%
2021/02/02	0	0.00	1	3.52	3.52	-1	16,590	-0.01%
2021/02/01	10	3.53	10	3.56	3.55	0	16,747	0.00%
2021/01/29	0	0.00	5	3.53	3.57	-5	17,738	-0.03%
2021/01/28	1	3.60	0	0.00	3.56	1	19,782	0.01%
2021/01/27	0	0.00	2	3.52	3.58	-2	21,148	-0.01%
2021/01/26	3	3.52	0	0.00	3.44	3	22,090	0.01%
2021/01/25	2	3.51	3	3.50	3.46	-1	23,096	0.00%
2021/01/22	17	3.56	16	3.54	3.56	1	24,321	0.00%
2021/01/19	0	0.00	3	3.85	3.87	-3	31,715	-0.01%
2021/01/18	1	3.77	0	0.00	3.76	1	35,663	0.00%
2021/01/13	2	3.90	0	0.00	3.88	2	40,662	0.00%
2021/01/12	2	4.15	0	0.00	3.90	2	41,302	0.00%
2021/01/11	1	3.90	0	0.00	3.93	1	42,692	0.00%
2021/01/08	0	0.00	18	3.88	3.88	-18	44,705	-0.04%
2021/01/07	0	0.00	11	3.95	3.95	-11	47,676	-0.02%
2021/01/06	2	3.85	11	3.92	3.88	-9	47,893	-0.02%
2021/01/04	0.1	4.01	5	4.01	4.01	-4.9	49,015	-0.01%
2020/12/30	0	0.00	5	4.11	4.07	-5	48,763	-0.01%
2020/12/29	5	4.01	10	4.03	4.01	-5	48,889	-0.01%
2020/12/28	7	4.11	1	4.10	4.10	6	49,967	0.01%
2020/12/25	11	4.25	13	4.27	4.21	-2	49,765	0.00%
2020/12/24	39	4.36	18	4.33	4.29	21	49,459	0.04%
2020/12/23	0	0.00	2	4.10	4.20	-2	48,361	0.00%
2020/12/22	2	3.80	1	3.81	3.82	1	48,091	0.00%
2020/12/21	12	3.80	0	0.00	3.78	12	49,116	0.02%
2020/12/18	18	3.86	0	0.00	3.86	18	49,311	0.04%
2020/12/17	10	3.93	1	3.95	3.93	9	49,813	0.02%
2020/12/16	14	3.98	1	4.03	3.95	13	50,575	0.03%
2020/12/15	19	3.89	25	3.91	3.97	-6	51,158	-0.01%
2020/12/14	19	3.99	11	3.94	3.93	8	51,449	0.02%
2020/12/11	32	4.04	5	4.02	4.02	27	51,925	0.05%
2020/12/10	19	4.19	0	0.00	4.15	19	52,107	0.04%
2020/12/09	10	4.31	0	0.00	4.23	10	52,679	0.02%
2020/12/08	15	4.24	13	4.31	4.30	2	53,212	0.00%
2020/12/07	15	4.27	16	4.36	4.18	-1	53,435	0.00%
2020/12/04	1	4.28	5	4.31	4.27	-4	53,677	-0.01%
2020/12/03	5	4.45	1	4.49	4.44	4	54,257	0.01%
2020/12/02	6	4.57	0	0.00	4.51	6	54,786	0.01%
2020/12/01	10	4.61	16	4.57	4.59	-6	54,825	-0.01%
2020/11/30	1	4.67	5	4.75	4.60	-4	54,981	-0.01%
2020/11/27	0	0.00	1	4.77	4.68	-1	54,967	0.00%
2020/11/26	7	4.51	1	4.51	4.50	6	54,648	0.01%
2020/11/25	23	4.64	10	4.61	4.50	13	55,556	0.02%
2020/11/24	18	4.65	0	0.00	4.57	18	57,185	0.03%
2020/11/23	6	4.92	0	0.00	4.76	6	57,094	0.01%
2020/11/19	0	0.00	8	5.01	4.86	-8	57,167	-0.01%
2020/11/17	1	4.60	0	0.00	4.53	1	57,591	0.00%
2020/11/16	3	4.70	2	4.71	4.69	1	59,716	0.00%
2020/11/13	0	0.00	3	4.73	4.76	-3	59,811	-0.01%
2020/11/12	5	4.40	0	0.00	4.45	5	60,008	0.01%
2020/11/11	1.1	4.77	0	0.00	4.77	1.1	60,220	0.00%
2020/11/10	3	5.00	0	0.00	4.90	3	60,132	0.00%
2020/11/06	2	4.92	0	0.00	4.89	2	59,752	0.00%
2020/11/05	7	5.06	6	4.94	4.87	1	58,692	0.00%
2020/11/04	11	4.65	27	5.00	5.10	-16	56,623	-0.03%
2020/11/03	11	4.51	0	0.00	4.64	11	55,081	0.02%
2020/11/02	3	4.98	2	5.12	4.83	1	53,932	0.00%
2020/10/30	2	5.35	41	5.33	5.14	-39	52,772	-0.07%
2020/10/29	6	5.15	22	5.17	5.38	-16	51,393	-0.03%
2020/10/28	28	5.37	34.2	5.41	5.15	-6.2	49,233	-0.01%
2020/10/27	28.1	4.98	6	5.12	5.12	22.1	44,933	0.05%
2020/10/26	23.1	4.18	60.2	4.61	4.66	-37.1	43,416	-0.09%
2020/10/23	33	4.25	0	0.00	4.24	33	39,214	0.08%
2020/10/22	25.3	5.05	133	4.78	4.71	-107.7	38,359	-0.28%	大賣/鉅額交易
2020/10/21	57	5.46	25	5.34	5.23	32	36,585	0.09%
2020/10/20	16	5.75	16	5.75	5.75	0	33,959	0.00%
2020/10/19	84.1	6.58	26	6.49	6.38	58.1	33,214	0.17%
2020/10/16	37	7.17	29	7.20	7.08	8	31,493	0.03%
2020/10/15	54	6.67	35.1	6.69	6.86	18.9	29,394	0.06%
2020/10/14	6	6.20	9	6.21	6.24	-3	26,326	-0.01%
2020/10/13	1	5.41	9	5.41	5.68	-8	26,013	-0.03%
2020/10/12	1	5.74	23	5.32	5.17	-22	25,542	-0.09%
2020/10/08	5.2	5.74	0	0.00	5.74	5.2	24,623	0.02%
2020/10/06	36	7.66	0	0.00	7.07	36	24,531	0.15%
2020/10/05	14	7.13	29	7.15	7.85	-15	24,177	-0.06%
2020/09/25	0	0.00	5	10.75	10.75	-5	22,909	-0.02%
2020/09/24	26	12.99	28	13.46	11.90	-2	22,760	-0.01%
2020/09/23	5	12.50	33	12.50	12.50	-28	21,501	-0.13%
2020/09/21	18	10.40	4	10.20	10.40	14	20,376	0.07%
2020/09/18	10	9.36	5	9.40	9.49	5	19,524	0.03%
2020/09/17	7	8.41	15	7.87	8.63	-8	18,767	-0.04%
2020/09/16	13	7.66	0	0.00	7.93	13	18,105	0.07%
2020/09/15	35	6.95	5	7.22	7.21	30	17,436	0.17%
2020/09/14	5	6.75	65	7.01	7.01	-60	16,982	-0.35%
2020/09/11	1	6.90	0	0.00	6.38	1	16,299	0.01%
2020/09/10	4	6.33	14	6.37	6.38	-10	15,553	-0.06%
2020/09/09	2	5.80	8	5.80	5.80	-6	14,857	-0.04%
2020/09/08	25	5.34	3	5.36	5.28	22	14,530	0.15%
2020/09/07	11	5.11	11.2	5.21	5.26	-0.2	13,573	0.00%
2020/09/04	7	4.51	3	4.67	4.79	4	12,804	0.03%
2020/09/03	19	4.84	19.6	4.79	4.80	-0.6	12,510	0.00%
2020/09/02	23.6	4.84	0	0.00	4.87	23.6	12,127	0.19%
2020/09/01	28	4.85	20	4.60	4.82	8	11,868	0.07%
2020/08/31	255.2	4.21	695	4.56	4.85	-439.8	11,377	-3.87%	大買/大賣/鉅額交易
2020/08/28	530	4.62	107	4.81	4.44	423	10,271	4.12%	大買/大賣/鉅額交易
2020/08/27	15	4.93	0	0.00	4.93	15	8,274	0.18%
2020/08/26	11	4.49	39	4.49	4.49	-28	8,086	-0.35%
2020/08/25	26	4.09	78	4.09	4.09	-52	7,952	-0.65%
2020/08/21	23	3.39	1	3.39	3.39	22	7,121	0.31%
2020/08/20	128	2.95	179.2	3.09	3.09	-51.2	6,599	-0.78%	大買/大賣/
2020/08/19	5	2.81	0	0.00	2.81	5	4,345	0.12%
2020/08/18	23	2.46	20	2.50	2.56	3	4,115	0.07%
2020/08/17	15	2.31	0	0.00	2.33	15	3,683	0.41%
2020/08/14	10	2.49	0	0.00	2.49	10	3,120	0.32%
2020/08/10	15	2.53	0	0.00	2.52	15	3,313	0.45%
2020/08/06	0	0.00	3	2.52	2.50	-3	3,201	-0.09%
2020/08/04	4	2.54	0	0.00	2.54	4	3,138	0.13%
2020/07/31	3	2.47	0	0.00	2.48	3	3,118	0.10%
2020/07/30	10	2.52	0	0.00	2.51	10	3,091	0.32%
2020/07/28	10	2.38	0	0.00	2.39	10	3,030	0.33%
2020/07/27	19	2.46	0	0.00	2.46	19	3,044	0.62%
2020/07/24	22	2.49	0	0.00	2.48	22	3,071	0.72%
2020/07/21	0	0.00	2	2.51	2.50	-2	3,164	-0.06%
2020/07/17	5	2.52	0	0.00	2.50	5	3,144	0.16%
2020/07/03	0.5	2.35	0	0.00	2.49	0.5	3,421	0.01%
2020/06/29	10	2.56	0	0.00	2.56	10	3,503	0.29%
2020/06/24	16	2.64	0	0.00	2.64	16	3,479	0.46%
2020/06/23	20	2.67	0	0.00	2.68	20	3,491	0.57%
2020/06/22	5	2.66	0	0.00	2.66	5	3,476	0.14%
2020/06/19	18	2.72	0	0.00	2.70	18	3,517	0.51%
2020/06/17	12	2.61	0	0.00	2.63	12	3,390	0.35%
2020/06/16	20	2.58	0	0.00	2.59	20	3,655	0.55%
2020/06/15	90	2.59	10	2.62	2.59	80	3,686	2.17%
2020/06/11	5	2.53	0	0.00	2.52	5	3,495	0.14%
2020/06/04	13	2.57	0	0.00	2.56	13	4,090	0.32%
2020/06/02	0	0.00	59	2.55	2.55	-59	4,157	-1.42%
2020/05/18	7	2.63	0	0.00	2.52	7	5,549	0.13%
2020/05/08	21	2.32	0	0.00	2.36	21	6,057	0.35%
2020/05/07	0	0.00	4	2.50	2.48	-4	6,296	-0.06%
2020/05/06	38	2.53	0	0.00	2.45	38	6,679	0.57%
2020/04/29	0	0.00	40	2.66	2.66	-40	7,880	-0.51%
2020/04/24	40	2.65	0	0.00	2.58	40	8,409	0.48%
2020/04/21	0	0.00	8	2.51	2.42	-8	8,560	-0.09%
2020/04/16	8	2.50	0	0.00	2.51	8	8,965	0.09%
2020/04/14	2	2.58	0	0.00	2.58	2	8,915	0.02%
2020/04/13	0	0.00	8	2.56	2.53	-8	8,914	-0.09%
2020/04/09	10	2.70	0	0.00	2.64	10	8,927	0.11%
2020/04/08	0.2	2.58	0	0.00	2.58	0.2	8,816	0.00%
2020/04/07	4	2.35	8	2.37	2.35	-4	8,648	-0.05%
2020/04/06	16	2.32	0	0.00	2.32	16	8,623	0.19%
2020/03/27	0	0.00	2	2.40	2.40	-2	8,922	-0.02%
2020/03/26	0	0.00	2	2.39	2.38	-2	8,980	-0.02%
2020/03/19	20	2.21	18	2.22	2.21	2	9,594	0.02%
2020/03/18	3	2.55	5	2.51	2.45	-2	9,393	-0.02%
2020/03/17	3	2.51	0	0.00	2.51	3	9,550	0.03%
2020/03/16	0	0.00	3	2.65	2.61	-3	9,636	-0.03%
2020/03/10	5	3.04	0	0.00	3.12	5	9,871	0.05%
2020/03/09	1	3.10	0	0.00	3.12	1	9,772	0.01%
2020/03/06	0	0.00	3	3.31	3.32	-3	9,611	-0.03%
2020/03/02	2	3.51	0	0.00	3.42	2	9,520	0.02%
2020/02/27	7.5	3.64	1	3.55	3.43	6.5	9,468	0.07%
2020/02/21	0	0.00	5	3.45	3.48	-5	8,760	-0.06%
2020/02/18	0	0.00	3	3.42	3.41	-3	8,687	-0.03%
2020/02/07	26	3.68	0	0.00	3.70	26	7,900	0.33%
2020/02/05	2	3.74	0	0.00	3.76	2	7,221	0.03%
2020/02/04	0	0.00	7	3.48	3.47	-7	6,701	-0.10%
2020/02/03	0	0.00	5	3.22	3.38	-5	6,525	-0.08%
2020/01/30	15	3.07	0	0.00	3.06	15	5,929	0.25%
2020/01/17	0	0.00	2	3.24	3.27	-2	5,326	-0.04%
2020/01/15	5	3.26	2	3.25	3.22	3	5,162	0.06%
2020/01/14	0	0.00	5	3.34	3.25	-5	5,087	-0.10%
2020/01/10	0	0.00	3	3.19	3.17	-3	4,667	-0.06%
2020/01/09	0	0.00	3	3.14	3.17	-3	4,565	-0.07%
2019/12/31	4	2.99	1	3.13	2.98	3	4,523	0.07%
2019/12/23	5	3.18	5	3.22	3.22	0	4,261	0.00%
2019/12/20	5	3.30	0	0.00	3.25	5	4,096	0.12%
2019/12/17	0	0.00	8	3.24	3.24	-8	3,850	-0.21%
2019/12/13	8	3.05	2	3.02	3.03	6	3,359	0.18%
2019/12/12	1	3.17	0	0.00	3.12	1	3,214	0.03%
2019/12/11	1	3.19	0	0.00	3.20	1	2,980	0.03%
2019/12/10	1	3.14	0	0.00	3.20	1	2,816	0.04%
2019/12/06	1	2.90	0	0.00	2.90	1	2,145	0.05%
2019/12/04	7	2.75	0	0.00	2.76	7	1,965	0.36%
2019/12/02	2	2.75	0	0.00	2.75	2	1,927	0.10%
2019/11/28	0	0.00	12	2.77	2.80	-12	1,800	-0.67%
2019/11/25	5	2.59	5	2.61	2.61	0	1,355	0.00%
2019/11/22	3	2.52	1	2.51	2.53	2	1,239	0.16%
2019/11/12	0	0.00	1	2.47	2.48	-1	1,224	-0.08%
2019/11/04	0	0.00	5.2	2.52	2.53	-5.2	1,254	-0.42%
2019/10/31	3	2.55	0	0.00	2.53	3	1,263	0.24%
2019/09/23	0	0.00	55	2.45	2.46	-55	909	-6.05%
2019/08/30	0	0.00	2	2.36	2.37	-2	810	-0.25%
2019/08/29	2	2.36	0	0.00	2.36	2	805	0.25%
2019/08/19	0	0.00	1	2.35	2.33	-1	824	-0.12%
2019/08/16	0	0.00	108.6	2.32	2.33	-108.6	826	-13.14%	大賣/鉅額交易
2019/08/13	0	0.00	8	2.32	2.31	-8	828	-0.97%
2019/08/08	15	2.32	0	0.00	2.31	15	838	1.79%
2019/08/07	40	2.29	0	0.00	2.28	40	825	4.85%
2019/08/06	8	2.28	0	0.00	2.29	8	839	0.95%
2019/07/02	1	2.38	0	0.00	2.38	1	963	0.10%
2019/06/27	1	2.39	0	0.00	2.38	1	961	0.10%
2019/06/25	0	0.00	8	2.39	2.40	-8	913	-0.88%
2019/06/05	8	2.37	0	0.00	2.37	8	899	0.89%
2019/04/22	0	0.00	15	2.46	2.45	-15	1,043	-1.44%
2019/04/19	0	0.00	35	2.46	2.45	-35	1,031	-3.39%
2019/03/07	0	0.00	45	2.57	2.55	-45	1,093	-4.11%
2019/02/26	3	2.56	30	2.57	2.57	-27	1,013	-2.67%
2019/02/18	15	2.57	0	0.00	2.53	15	957	1.57%
2019/02/15	34	2.55	0	0.00	2.55	34	956	3.55%
2019/02/11	30	2.57	0	0.00	2.61	30	890	3.37%
2019/01/15	0	0.00	8	2.42	2.41	-8	813	-0.98%
2019/01/09	8	2.39	0	0.00	2.41	8	815	0.98%
2019/01/07	0	0.00	0.1	2.41	2.41	-0.1	815	-0.01%
2018/12/20	0	0.00	30	2.44	2.43	-30	966	-3.10%
2018/12/10	0	0.00	5	2.50	2.48	-5	982	-0.51%
2018/11/08	0	0.00	8	2.50	2.49	-8	1,022	-0.78%
2018/10/26	8	2.42	0	0.00	2.40	8	1,087	0.74%
2018/09/27	0	0.00	0.3	2.59	2.60	-0.3	1,028	-0.03%
2018/09/03	0	0.00	2	2.63	2.64	-2	1,074	-0.19%
2018/08/29	2	2.66	0	0.00	2.67	2	1,345	0.15%
2018/07/30	0	0.00	8	2.62	2.61	-8	1,408	-0.57%
2018/07/26	13	2.58	0	0.00	2.58	13	1,403	0.93%
2018/07/18	57	2.58	0	0.00	2.58	57	1,456	3.91%
2018/07/17	15	2.59	0	0.00	2.59	15	1,500	1.00%
2018/07/16	25	2.58	0	0.00	2.60	25	1,508	1.66%
2018/07/13	3	2.59	8	2.60	2.59	-5	1,506	-0.33%
2018/07/11	10	2.59	0	0.00	2.60	10	1,519	0.66%
2018/07/09	8	2.55	0	0.00	2.56	8	1,530	0.52%
2018/06/06	0	0.00	7	2.75	2.85	-7	1,451	-0.48%
2018/05/10	0	0.00	1.7	2.65	2.66	-1.7	1,401	-0.12%
2018/04/16	7	2.76	7	2.82	2.76	0	2,300	0.00%
2018/03/30	7	2.79	0	0.00	2.80	7	2,254	0.31%
2018/02/22	0	0.00	9	2.88	2.89	-9	2,275	-0.40%
2018/02/07	0	0.00	1	2.89	2.87	-1	2,505	-0.04%
2018/02/01	5	2.95	0	0.00	2.96	5	2,497	0.20%
2018/01/18	0	0.00	10	2.94	2.94	-10	1,967	-0.51%
2018/01/09	0	0.00	7	2.97	2.97	-7	2,167	-0.32%
2018/01/08	0	0.00	3	2.95	2.96	-3	2,412	-0.12%
2018/01/02	0	0.00	3	2.93	2.94	-3	2,602	-0.12%