泰金寶-DR (9105)-元大-鑫永和券商分點個股進出

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
4.10
漲跌
▲0.06
漲幅
+1.49%
成交量
19,737張
產業
上市 SmartTV概念股
227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－元大-鑫永和券商分點個股進出

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

元大-鑫永和券商分點個股進出
元大-鑫永和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
2024/05/31	3	4.11	53	4.12	4.10	-50	15,683	-0.32%
2024/05/30	57	4.04	8	4.08	4.04	49	15,580	0.31%
2024/05/29	4	4.14	5	4.09	4.09	-1	15,576	-0.01%
2024/05/28	2	4.25	0	0.00	4.16	2	15,578	0.01%
2024/05/27	65	4.26	10	4.20	4.11	55	15,468	0.36%
2024/05/24	6	3.91	305.7	4.05	4.07	-299.7	13,436	-2.23%	大賣/鉅額交易
2024/05/23	5	3.73	0	0.00	3.70	5	12,536	0.04%
2024/05/22	3	3.78	0	0.00	3.78	3	12,627	0.02%
2024/05/21	7.8	3.77	2	3.76	3.76	5.8	13,175	0.04%
2024/05/20	4	3.78	0	0.00	3.78	4	14,182	0.03%
2024/05/17	3	3.78	148	3.80	3.82	-145	14,102	-1.03%	大賣/鉅額交易
2024/05/16	2	3.74	2	3.72	3.68	0	13,840	0.00%
2024/05/15	2	3.66	2	3.68	3.67	0	13,569	0.00%
2024/05/14	3	3.60	3	3.55	3.55	0	13,335	0.00%
2024/05/10	55	3.49	0	0.00	3.49	55	13,288	0.41%
2024/05/08	33	3.52	0	0.00	3.51	33	13,269	0.25%
2024/05/06	3	3.60	16.7	3.56	3.54	-13.7	13,823	-0.10%
2024/05/03	10	3.57	6	3.57	3.57	4	15,203	0.03%
2024/05/02	3	3.57	0	0.00	3.54	3	15,815	0.02%
2024/04/29	2	3.57	2	3.62	3.59	0	16,293	0.00%
2024/04/26	5	3.51	0	0.00	3.51	5	16,437	0.03%
2024/04/25	0	0.00	4	3.50	3.51	-4	16,564	-0.02%
2024/04/24	3	3.51	0	0.00	3.53	3	16,607	0.02%
2024/04/19	0	0.00	35	3.48	3.50	-35	16,824	-0.21%
2024/04/16	13	3.50	0	0.00	3.50	13	17,052	0.08%
2024/04/15	15	3.67	0	0.00	3.65	15	16,935	0.09%
2024/04/12	5	3.70	0	0.00	3.72	5	17,007	0.03%
2024/04/11	15	3.71	0	0.00	3.71	15	17,159	0.09%
2024/04/10	8	3.72	18	3.77	3.75	-10	17,300	-0.06%
2024/04/09	0	0.00	4	3.69	3.69	-4	17,511	-0.02%
2024/04/08	23	3.67	3	3.67	3.67	20	17,529	0.11%
2024/04/03	20	3.70	5	3.71	3.70	15	17,604	0.09%
2024/04/02	26	3.72	2	3.73	3.73	24	17,919	0.13%
2024/04/01	25	3.74	3	3.73	3.73	22	18,345	0.12%
2024/03/29	195	3.82	196	3.87	3.78	-1	18,515	-0.01%	大買/大賣/
2024/03/28	3	3.83	15	3.85	3.85	-12	18,576	-0.06%
2024/03/27	3	3.78	4	3.77	3.76	-1	19,190	-0.01%
2024/03/26	6	3.72	16	3.78	3.70	-10	22,286	-0.04%
2024/03/25	5	3.63	0	0.00	3.63	5	23,221	0.02%
2024/03/22	31	3.61	0	0.00	3.63	31	23,377	0.13%
2024/03/20	26	3.64	0	0.00	3.62	26	23,973	0.11%
2024/03/18	0	0.00	5	3.73	3.72	-5	24,780	-0.02%
2024/03/15	20	3.65	0	0.00	3.65	20	24,787	0.08%
2024/03/14	15	3.64	0	0.00	3.64	15	24,791	0.06%
2024/03/13	40	3.67	0	0.00	3.68	40	24,760	0.16%
2024/03/12	0	0.00	5	3.71	3.72	-5	24,639	-0.02%
2024/03/08	15	3.60	1	3.61	3.61	14	24,503	0.06%
2024/03/07	20	3.68	0	0.00	3.68	20	24,213	0.08%
2024/03/06	0.5	3.69	0	0.00	3.69	0.5	24,054	0.00%
2024/03/05	10	3.69	0	0.00	3.71	10	23,926	0.04%
2024/03/04	20	3.75	10	3.75	3.74	10	23,724	0.04%
2024/03/01	16.5	3.65	5	3.64	3.65	11.5	23,479	0.05%
2024/02/29	42	3.79	1	3.74	3.76	41	23,050	0.18%
2024/02/27	20	3.84	0	0.00	3.89	20	22,548	0.09%
2024/02/26	20	3.93	90	4.01	3.90	-70	22,477	-0.31%
2024/02/23	3	3.97	5	3.91	3.92	-2	22,197	-0.01%
2024/02/22	47	3.93	9	3.91	3.91	38	21,963	0.17%
2024/02/21	112	4.14	125	4.23	4.06	-13	21,314	-0.06%	大買/大賣/
2024/02/20	0	0.00	1	4.03	4.02	-1	20,138	0.00%
2024/02/19	1	3.97	1	3.97	3.98	0	19,952	0.00%
2024/02/15	3	3.86	0	0.00	3.92	3	19,677	0.02%
2024/02/05	0	0.00	3	3.77	3.77	-3	19,514	-0.02%
2024/02/02	2	3.78	2	3.76	3.76	0	19,446	0.00%
2024/02/01	0	0.00	1	3.75	3.75	-1	19,378	-0.01%
2024/01/30	30	3.64	0	0.00	3.64	30	19,316	0.16%
2024/01/29	5.6	3.85	0	0.00	3.79	5.6	19,084	0.03%
2024/01/26	3	3.69	147	3.82	3.79	-144	18,761	-0.77%	大賣/鉅額交易
2024/01/25	8	3.48	50	3.51	3.51	-42	17,545	-0.24%
2024/01/24	9	3.38	20	3.38	3.38	-11	17,003	-0.06%
2024/01/23	5	3.35	85	3.34	3.34	-80	16,827	-0.48%
2024/01/22	3	3.32	4	3.31	3.28	-1	16,777	-0.01%
2024/01/19	4	3.30	25	3.28	3.24	-21	16,653	-0.13%
2024/01/17	66	3.20	3	3.21	3.18	63	17,051	0.37%
2024/01/16	14	3.23	1	3.27	3.22	13	17,114	0.08%
2024/01/15	9	3.27	49	3.28	3.26	-40	16,965	-0.24%
2024/01/12	2	3.22	4	3.20	3.19	-2	16,789	-0.01%
2024/01/11	30	3.19	0	0.00	3.19	30	16,663	0.18%
2024/01/10	28	3.19	4	3.20	3.20	24	16,585	0.14%
2024/01/08	5	3.36	6	3.35	3.33	-1	16,009	-0.01%
2024/01/05	3	3.32	30	3.31	3.32	-27	15,772	-0.17%
2024/01/03	7	3.30	19	3.28	3.30	-12	15,475	-0.08%
2023/12/29	7	3.17	4	3.16	3.16	3	15,791	0.02%
2023/12/28	29	3.22	2	3.17	3.17	27	15,622	0.17%
2023/12/27	6	3.33	6	3.26	3.24	0	15,221	0.00%
2023/12/26	5	3.36	0	0.00	3.32	5	14,722	0.03%
2023/12/25	2	3.38	10	3.30	3.28	-8	14,419	-0.06%
2023/12/22	24	3.45	22	3.34	3.33	2	13,858	0.01%
2023/12/21	216.8	3.51	152	3.57	3.44	64.8	12,922	0.50%	大買/大賣/
2023/12/20	11	3.19	124.3	3.36	3.37	-113.3	9,553	-1.19%	大賣/鉅額交易
2023/12/19	2	3.07	5	3.07	3.07	-3	8,208	-0.04%
2023/12/18	10	3.11	126	3.08	3.10	-116	7,946	-1.46%	大賣/鉅額交易
2023/12/15	0	0.00	8.1	2.92	2.92	-8.1	7,313	-0.11%
2023/12/14	0	0.00	0.2	2.89	2.87	-0.2	7,112	0.00%
2023/12/13	66	2.83	45.1	2.85	2.85	20.9	6,934	0.30%
2023/12/12	11	2.89	1	2.98	2.98	10	6,134	0.16%
2023/12/11	20	2.98	0	0.00	2.97	20	5,994	0.33%
2023/12/06	3	2.98	0	0.00	2.98	3	5,920	0.05%
2023/11/21	5	2.87	60.2	2.82	2.87	-55.2	6,214	-0.89%
2023/11/20	0	0.00	13.7	2.76	2.77	-13.7	6,199	-0.22%
2023/11/13	10	2.73	0	0.00	2.73	10	6,268	0.16%
2023/11/10	50	2.76	0	0.00	2.76	50	6,274	0.80%
2023/11/09	0	0.00	14	2.89	2.85	-14	6,299	-0.22%
2023/11/08	2	2.94	0	0.00	2.92	2	6,345	0.03%
2023/11/07	0	0.00	3	2.88	2.90	-3	6,244	-0.05%
2023/11/06	11	2.88	30	2.88	2.88	-19	6,216	-0.31%
2023/11/03	0	0.00	10	2.86	2.86	-10	6,152	-0.16%
2023/11/02	6.9	2.89	96	2.88	2.88	-89.1	6,028	-1.48%
2023/11/01	7	2.73	10	2.77	2.77	-3	5,799	-0.05%
2023/10/31	22	2.72	16	2.68	2.68	6	5,673	0.11%
2023/10/30	15	2.71	0	0.00	2.67	15	5,501	0.27%
2023/10/27	12	2.80	0	0.00	2.78	12	5,269	0.23%
2023/10/26	85	2.88	62	2.89	2.84	23	5,115	0.45%
2023/10/25	35	2.99	56	3.00	2.98	-21	4,868	-0.43%
2023/10/24	9	3.29	7	3.30	3.23	2	4,504	0.04%
2023/10/23	3	3.28	3	3.29	3.28	0	4,402	0.00%
2023/10/20	3	3.20	0	0.00	3.25	3	4,501	0.07%
2023/10/19	2	3.20	0	0.00	3.20	2	4,666	0.04%
2023/10/16	5	3.20	0	0.00	3.23	5	5,282	0.09%
2023/10/11	27	3.31	0	0.00	3.27	27	5,820	0.46%
2023/10/06	8	3.24	0	0.00	3.44	8	5,680	0.14%
2023/10/05	4	4.02	83	4.04	4.09	-79	5,173	-1.53%
2023/10/04	30	3.90	3	3.89	3.95	27	4,812	0.56%
2023/10/03	27	3.91	3	3.91	3.92	24	4,741	0.51%
2023/10/02	22	3.96	3	3.95	3.93	19	4,689	0.41%
2023/09/28	6	3.97	50.3	3.98	3.97	-44.3	4,628	-0.96%
2023/09/27	0	0.00	20	3.93	3.95	-20	4,583	-0.44%
2023/09/26	1	3.94	4	3.91	3.93	-3	4,597	-0.07%
2023/09/25	0	0.00	2	3.91	3.90	-2	4,620	-0.04%
2023/09/22	13	3.90	10	3.90	3.90	3	4,627	0.06%
2023/09/21	9	3.92	19	3.92	3.90	-10	4,646	-0.22%
2023/09/20	13	3.94	0	0.00	3.95	13	4,627	0.28%
2023/09/19	1	3.95	0	0.00	3.93	1	4,663	0.02%
2023/09/18	2	3.95	2	3.94	3.95	0	4,817	0.00%
2023/09/15	25	3.93	0	0.00	3.93	25	4,795	0.52%
2023/09/14	18	3.93	0	0.00	3.93	18	4,750	0.38%
2023/09/13	25	3.92	3	3.93	3.93	22	4,723	0.47%
2023/09/12	32	3.94	0	0.00	3.94	32	4,716	0.68%
2023/09/11	37	3.96	6	3.96	3.95	31	4,700	0.66%
2023/09/08	31	4.10	5	4.10	4.02	26	4,617	0.56%
2023/09/07	0.1	3.96	0	0.00	3.97	0.1	4,204	0.00%
2023/09/05	13	3.98	3	3.97	3.98	10	4,192	0.24%
2023/09/04	19	4.00	142	4.00	3.99	-123	4,172	-2.95%	大賣/鉅額交易
2023/08/31	21.1	3.89	0	0.00	3.89	21.1	4,148	0.51%
2023/08/25	2	3.99	0	0.00	3.97	2	4,042	0.05%
2023/08/18	2	3.96	2	3.93	3.93	0	3,865	0.00%
2023/08/16	2	3.94	0	0.00	3.94	2	3,876	0.05%
2023/08/14	1.1	3.99	5	3.99	3.93	-3.9	3,777	-0.10%
2023/08/10	0	0.00	3	3.99	3.99	-3	3,705	-0.08%
2023/08/01	0	0.00	3	3.99	4.00	-3	3,729	-0.08%
2023/07/27	0.3	4.15	0	0.00	4.12	0.3	3,685	0.01%
2023/07/25	4	4.18	0	0.00	4.15	4	3,562	0.11%
2023/07/24	6	4.15	9	4.11	4.11	-3	3,429	-0.09%
2023/07/21	5	4.05	66	4.07	4.05	-61	3,236	-1.88%
2023/07/20	2	4.05	2	4.06	4.05	0	3,134	0.00%
2023/07/19	34	4.10	5	4.10	4.01	29	2,991	0.97%
2023/07/18	20	4.03	37.1	4.00	4.03	-17.1	2,476	-0.69%
2023/07/17	5	3.81	0	0.00	3.83	5	1,823	0.27%
2023/07/12	0	0.00	26	3.83	3.83	-26	1,765	-1.47%
2023/07/07	10	3.81	0	0.00	3.81	10	1,916	0.52%
2023/07/06	26	3.80	0	0.00	3.80	26	1,924	1.35%
2023/07/05	0	0.00	29	3.83	3.81	-29	1,911	-1.52%
2023/06/29	5.3	3.87	0.2	3.87	3.86	5.1	1,854	0.27%
2023/06/27	24.3	3.87	0	0.00	3.85	24.3	1,766	1.37%
2023/06/19	2	3.83	0	0.00	3.83	2	1,528	0.13%
2023/06/15	13	3.79	0	0.00	3.79	13	1,523	0.85%
2023/06/14	5	3.80	0	0.00	3.80	5	1,532	0.33%
2023/06/07	3	3.97	0	0.00	3.91	3	1,868	0.16%
2023/05/30	6	3.80	0	0.00	3.82	6	2,048	0.29%
2023/05/23	3	3.88	3	3.88	3.91	0	2,074	0.00%
2023/05/08	3	3.94	3	3.93	3.93	0	2,237	0.00%
2023/05/02	3	3.92	3	3.89	3.88	0	2,878	0.00%
2023/04/14	3	4.04	3	4.02	4.01	0	3,089	0.00%
2023/04/13	2	3.98	2	3.95	3.94	0	2,992	0.00%
2023/03/20	0	0.00	3	3.89	3.90	-3	2,949	-0.10%
2023/03/17	3	3.85	0	0.00	3.90	3	2,980	0.10%
2023/03/16	5	4.02	0	0.00	4.01	5	3,013	0.17%
2023/03/15	5	4.25	2	4.22	4.22	3	3,081	0.10%
2023/03/14	12	4.18	5	4.20	4.19	7	3,071	0.23%
2023/03/13	15	4.23	13.1	4.23	4.22	1.9	3,209	0.06%
2023/03/10	3	4.37	3	4.31	4.35	0	3,304	0.00%
2023/03/09	16	4.34	156	4.39	4.35	-140	3,238	-4.32%	大賣/鉅額交易
2023/03/03	0	0.00	3	4.16	4.19	-3	3,028	-0.10%
2023/02/24	0	0.00	1	4.13	4.13	-1	3,143	-0.03%
2023/02/23	4	4.12	0	0.00	4.13	4	3,243	0.12%
2023/02/20	3	4.32	15	4.27	4.24	-12	3,287	-0.37%
2023/02/16	3	4.15	3	4.13	4.16	0	3,187	0.00%
2023/02/13	8	4.09	3	4.09	4.09	5	3,224	0.16%
2023/02/10	11	4.08	8	4.09	4.09	3	3,228	0.09%
2023/02/09	2	4.10	0	0.00	4.10	2	3,229	0.06%
2023/02/08	0	0.00	3	4.17	4.15	-3	3,202	-0.09%
2023/02/06	0	0.00	3	4.18	4.14	-3	3,226	-0.09%
2023/02/03	10	4.29	11	4.24	4.18	-1	3,199	-0.03%
2023/02/02	6.4	4.10	3.3	4.09	4.12	3.1	2,886	0.11%
2023/02/01	3	4.06	17	4.02	4.02	-14	2,732	-0.51%
2023/01/30	50	3.90	0	0.00	3.90	50	2,553	1.96%
2023/01/17	0	0.00	6	3.81	3.81	-6	2,532	-0.24%
2023/01/12	3	3.86	5	3.84	3.84	-2	2,590	-0.08%
2023/01/11	10	3.89	5	3.85	3.85	5	2,637	0.19%
2023/01/10	0	0.00	3	3.84	3.84	-3	2,688	-0.11%
2023/01/09	3	3.90	0	0.00	3.85	3	2,806	0.11%
2023/01/03	10	3.80	0	0.00	3.80	10	3,279	0.30%
2022/12/30	5	3.80	0	0.00	3.82	5	3,309	0.15%
2022/12/29	3	3.81	1	3.79	3.79	2	3,313	0.06%
2022/12/09	3	3.97	10	3.99	3.99	-7	3,352	-0.21%
2022/12/08	10	4.08	0	0.00	4.07	10	3,337	0.30%
2022/12/07	5	4.13	5	4.10	4.06	0	3,326	0.00%
2022/12/06	0	0.00	5	4.07	4.07	-5	3,239	-0.15%
2022/12/05	3	4.14	9	4.11	4.09	-6	3,214	-0.19%
2022/12/02	3	3.95	3	4.02	4.05	0	3,013	0.00%
2022/12/01	0	0.00	6	3.90	3.89	-6	2,840	-0.21%
2022/11/23	1	3.84	0	0.00	3.85	1	2,776	0.04%
2022/11/22	0	0.00	3	3.87	3.86	-3	2,762	-0.11%
2022/11/21	13	3.87	3	3.89	3.89	10	2,750	0.36%
2022/11/18	0	0.00	3	3.77	3.77	-3	2,682	-0.11%
2022/11/17	5	3.79	3	3.77	3.77	2	2,671	0.07%
2022/11/14	0	0.00	2	3.71	3.73	-2	2,685	-0.07%
2022/11/10	0	0.00	4.2	3.75	3.74	-4.2	2,671	-0.16%
2022/11/08	0	0.00	10	3.79	3.79	-10	2,670	-0.37%
2022/11/04	0	0.00	10	3.78	3.78	-10	2,725	-0.37%
2022/11/02	3	3.86	0	0.00	3.83	3	2,781	0.11%
2022/10/31	2	3.78	0	0.00	3.77	2	2,769	0.07%
2022/10/28	3	3.76	9	3.72	3.76	-6	2,760	-0.22%
2022/10/27	6	3.75	0	0.00	3.74	6	2,755	0.22%
2022/10/26	3	3.69	0	0.00	3.68	3	2,759	0.11%
2022/10/25	10	3.71	6	3.70	3.68	4	2,757	0.15%
2022/10/24	10	3.78	0	0.00	3.72	10	2,761	0.36%
2022/10/21	3	3.81	3	3.75	3.74	0	2,740	0.00%
2022/10/20	3	3.76	2	3.76	3.77	1	2,725	0.04%
2022/10/19	0	0.00	18	3.85	3.81	-18	2,689	-0.67%
2022/10/18	10	3.89	16	3.87	3.86	-6	2,636	-0.23%
2022/10/17	7	3.84	0	0.00	3.82	7	2,589	0.27%
2022/10/14	13	3.87	48	3.88	3.91	-35	2,491	-1.40%
2022/10/13	8	3.73	5	3.66	3.57	3	2,223	0.13%
2022/10/12	5	3.62	6	3.67	3.66	-1	2,121	-0.05%
2022/10/11	20	3.51	1	3.50	3.50	19	2,067	0.92%
2022/10/04	5	3.61	6	3.65	3.65	-1	2,041	-0.05%
2022/10/03	1	3.51	0	0.00	3.49	1	1,999	0.05%
2022/09/29	10	3.53	0	0.00	3.53	10	2,013	0.50%
2022/09/28	0	0.00	5	3.51	3.52	-5	2,046	-0.24%
2022/09/22	1	3.65	0	0.00	3.65	1	2,259	0.04%
2022/09/19	3	3.71	0	0.00	3.68	3	2,333	0.13%
2022/09/16	3	3.73	0	0.00	3.75	3	2,340	0.13%
2022/09/15	3	3.83	3	3.81	3.81	0	2,356	0.00%
2022/09/14	3	3.80	0	0.00	3.80	3	2,366	0.13%
2022/09/08	1	3.72	0	0.00	3.74	1	2,318	0.04%
2022/09/07	2	3.70	0	0.00	3.69	2	2,315	0.09%
2022/09/05	2	3.75	0	0.00	3.73	2	2,277	0.09%
2022/09/02	6	3.84	3	3.80	3.79	3	2,261	0.13%
2022/09/01	5	3.80	0	0.00	3.80	5	2,232	0.22%
2022/08/31	3	3.82	0	0.00	3.83	3	2,217	0.14%
2022/08/29	0	0.00	5	3.83	3.82	-5	2,193	-0.23%
2022/08/26	7	3.90	6.2	3.89	3.89	0.8	2,190	0.03%
2022/08/25	3	3.84	0	0.00	3.84	3	2,162	0.14%
2022/08/23	0	0.00	6	3.79	3.80	-6	2,117	-0.28%
2022/08/22	3	3.83	3	3.83	3.83	0	2,108	0.00%
2022/08/19	0	0.00	0.2	3.76	3.84	-0.2	2,087	-0.01%
2022/08/16	0	0.00	2	3.77	3.77	-2	2,036	-0.10%
2022/08/11	0	0.00	3	3.81	3.80	-3	1,981	-0.15%
2022/08/10	8.4	3.75	20	3.78	3.79	-11.6	1,977	-0.59%
2022/08/09	0	0.00	15	3.68	3.66	-15	1,930	-0.78%
2022/08/08	6	3.61	3	3.65	3.66	3	1,948	0.15%
2022/08/03	5	3.56	0	0.00	3.54	5	2,018	0.25%
2022/08/02	17	3.57	1	3.56	3.56	16	2,052	0.78%
2022/08/01	5	3.67	0	0.00	3.66	5	2,132	0.23%
2022/07/29	5	3.65	17	3.65	3.68	-12	2,139	-0.56%
2022/07/28	1	3.63	1	3.59	3.59	0	2,107	0.00%
2022/07/27	15	3.60	0	0.00	3.60	15	2,106	0.71%
2022/07/26	2	3.63	5	3.63	3.63	-3	2,098	-0.14%
2022/07/25	5	3.66	0	0.00	3.66	5	2,110	0.24%
2022/07/22	3	3.70	0	0.00	3.66	3	2,124	0.14%
2022/07/21	3	3.68	3	3.64	3.68	0	2,154	0.00%
2022/07/20	2	3.64	0	0.00	3.64	2	2,177	0.09%
2022/07/18	3	3.58	0	0.00	3.59	3	2,217	0.14%
2022/07/15	1	3.51	0	0.00	3.52	1	2,204	0.05%
2022/07/14	3	3.53	0	0.00	3.53	3	2,229	0.13%
2022/07/12	4	3.53	6	3.50	3.51	-2	2,271	-0.09%
2022/07/11	1	3.60	1	3.63	3.59	0	2,263	0.00%
2022/07/08	10	3.60	6	3.59	3.57	4	2,272	0.18%
2022/07/07	1	3.47	0	0.00	3.53	1	2,282	0.04%
2022/07/05	0	0.00	2	3.57	3.60	-2	2,293	-0.09%
2022/07/04	4	3.58	25	3.48	3.49	-21	2,280	-0.92%
2022/07/01	0	0.00	1	3.66	3.67	-1	2,259	-0.04%
2022/06/30	2	3.81	0	0.00	3.80	2	2,224	0.09%
2022/06/29	1	3.85	0	0.00	3.85	1	2,212	0.05%
2022/06/27	1	3.87	0	0.00	3.89	1	2,298	0.04%
2022/06/24	0.2	3.84	10	3.85	3.83	-9.8	2,270	-0.43%
2022/06/23	10	3.84	4	3.84	3.84	6	2,252	0.27%
2022/06/22	0	0.00	5	3.88	3.87	-5	2,230	-0.22%
2022/06/21	2	3.89	6.2	3.91	3.89	-4.2	2,214	-0.19%
2022/06/20	0	0.00	0.4	3.82	3.78	-0.4	2,186	-0.02%
2022/06/15	0	0.00	0.5	3.91	3.91	-0.5	2,238	-0.02%
2022/06/13	3	3.93	0	0.00	3.90	3	2,415	0.12%
2022/06/10	0.5	3.95	0	0.00	3.95	0.5	2,504	0.02%
2022/06/06	0	0.00	2	4.06	4.07	-2	2,958	-0.07%
2022/06/02	3	4.09	3	4.06	4.06	0	3,029	0.00%
2022/05/31	6	4.06	5	4.05	4.05	1	3,158	0.03%
2022/05/30	3	4.00	0	0.00	4.03	3	3,198	0.09%
2022/05/24	3	3.97	3	3.96	3.96	0	3,697	0.00%
2022/05/20	3	4.00	3	3.96	3.95	0	3,915	0.00%
2022/05/19	0	0.00	3	3.98	3.99	-3	4,016	-0.07%
2022/05/18	3	4.05	1	4.06	4.07	2	4,135	0.05%
2022/05/17	3	3.99	4	3.99	4.02	-1	4,191	-0.02%
2022/05/12	6	3.91	0	0.00	3.88	6	4,341	0.14%
2022/05/11	0	0.00	3	4.01	4.00	-3	4,467	-0.07%
2022/05/10	3	3.97	2	4.00	4.05	1	5,853	0.02%
2022/05/09	12	4.03	3	4.01	3.98	9	5,876	0.15%
2022/05/06	17	4.07	0	0.00	4.09	17	5,816	0.29%
2022/05/05	3	4.14	5	4.13	4.13	-2	5,856	-0.03%
2022/05/04	0	0.00	6	4.13	4.09	-6	5,883	-0.10%
2022/04/27	0	0.00	5	4.08	4.10	-5	6,235	-0.08%
2022/04/26	5	4.18	0	0.00	4.16	5	6,256	0.08%
2022/04/25	1	4.20	4	4.22	4.20	-3	6,285	-0.05%
2022/04/20	0	0.00	13	4.37	4.39	-13	6,627	-0.20%
2022/04/19	4	4.37	0	0.00	4.37	4	6,706	0.06%
2022/04/18	0	0.00	2	4.35	4.35	-2	6,948	-0.03%
2022/04/11	0	0.00	1	4.37	4.36	-1	8,792	-0.01%
2022/04/08	3	4.42	1	4.41	4.42	2	8,805	0.02%
2022/04/07	0	0.00	5	4.41	4.42	-5	8,826	-0.06%
2022/04/06	0	0.00	2	4.46	4.45	-2	8,809	-0.02%
2022/04/01	5	4.50	3	4.49	4.51	2	8,806	0.02%
2022/03/31	25	4.61	0	0.00	4.51	25	8,839	0.28%
2022/03/30	6	4.51	1	4.57	4.57	5	8,994	0.06%
2022/03/29	0	0.00	2	4.46	4.46	-2	9,254	-0.02%
2022/03/28	0	0.00	1	4.44	4.42	-1	9,304	-0.01%
2022/03/25	0	0.00	1	4.45	4.45	-1	9,321	-0.01%
2022/03/23	3	4.51	0	0.00	4.50	3	9,448	0.03%
2022/03/21	0	0.00	1	4.44	4.42	-1	9,583	-0.01%
2022/03/16	6	4.67	2	4.60	4.64	4	10,284	0.04%
2022/03/15	0	0.00	6	4.60	4.63	-6	10,314	-0.06%
2022/03/14	12	4.68	11	4.65	4.65	1	10,321	0.01%
2022/03/11	5	4.60	6	4.61	4.65	-1	10,462	-0.01%
2022/03/10	10	4.53	39	4.54	4.59	-29	10,931	-0.27%
2022/03/09	28	4.38	3	4.40	4.41	25	10,759	0.23%
2022/03/08	21	4.31	17	4.35	4.31	4	10,715	0.04%
2022/03/07	25	4.41	0	0.00	4.40	25	10,671	0.23%
2022/03/04	0	0.00	3	4.51	4.50	-3	10,577	-0.03%
2022/03/03	3	4.55	0	0.00	4.51	3	10,546	0.03%
2022/03/02	3	4.49	6	4.46	4.51	-3	10,521	-0.03%
2022/03/01	3	4.44	1	4.43	4.43	2	10,465	0.02%
2022/02/25	12	4.41	4	4.39	4.39	8	10,375	0.08%
2022/02/24	18	4.46	8	4.49	4.40	10	10,290	0.10%
2022/02/23	14	4.60	0	0.00	4.57	14	10,108	0.14%
2022/02/22	1	4.57	7	4.60	4.58	-6	10,081	-0.06%
2022/02/21	5	4.60	6	4.62	4.63	-1	9,993	-0.01%
2022/02/18	8	4.59	4	4.56	4.56	4	9,912	0.04%
2022/02/17	9	4.58	5	4.57	4.57	4	9,836	0.04%
2022/02/16	9	4.60	3	4.59	4.59	6	9,774	0.06%
2022/02/15	9	4.59	9	4.57	4.55	0	9,697	0.00%
2022/02/14	4	4.58	5	4.59	4.57	-1	9,631	-0.01%
2022/02/11	14	4.59	0	0.00	4.60	14	9,597	0.15%
2022/02/10	61	4.75	83	4.99	4.69	-22	9,411	-0.23%
2022/02/09	1	4.70	0	0.00	4.79	1	8,070	0.01%
2022/02/08	5	4.68	0	0.00	4.72	5	8,684	0.06%
2022/02/07	28	4.66	15	4.65	4.67	13	8,760	0.15%
2022/01/26	2	4.54	0	0.00	4.53	2	8,732	0.02%
2022/01/25	14	4.50	0	0.00	4.51	14	8,696	0.16%
2022/01/24	14	4.51	0	0.00	4.55	14	8,630	0.16%
2022/01/21	23	4.66	10	4.71	4.62	13	8,512	0.15%
2022/01/20	10	4.79	0	0.00	4.80	10	8,343	0.12%
2022/01/19	1	4.80	0	0.00	4.82	1	8,332	0.01%
2022/01/18	5	4.87	8	4.86	4.85	-3	8,259	-0.04%
2022/01/17	5	4.99	3	4.88	4.90	2	8,169	0.02%
2022/01/14	0	0.00	26	4.74	4.80	-26	7,918	-0.33%
2022/01/13	0	0.00	5	4.80	4.84	-5	7,866	-0.06%
2022/01/12	0	0.00	28	4.80	4.83	-28	7,776	-0.36%
2022/01/11	23	4.84	5	4.88	4.84	18	7,694	0.23%
2022/01/10	33	4.97	273.6	5.00	4.92	-240.6	7,428	-3.24%	大賣/鉅額交易
2022/01/07	28	4.89	29	4.97	4.96	-1	7,196	-0.01%
2022/01/06	6	4.98	8	4.93	4.98	-2	6,811	-0.03%
2022/01/05	8	4.87	92	4.88	4.87	-84	6,227	-1.35%
2022/01/04	15	4.68	5	4.68	4.68	10	5,611	0.18%
2022/01/03	10	4.66	0	0.00	4.64	10	5,592	0.18%
2021/12/30	5	4.68	2	4.65	4.67	3	5,575	0.05%
2021/12/29	2	4.68	10	4.68	4.68	-8	5,531	-0.14%
2021/12/28	11	4.61	2	4.61	4.62	9	5,510	0.16%
2021/12/27	5	4.65	8	4.66	4.65	-3	5,485	-0.05%
2021/12/24	47	4.76	22	4.76	4.67	25	5,442	0.46%
2021/12/23	10	4.72	13	4.76	4.74	-3	5,209	-0.06%
2021/12/22	6	4.63	3	4.60	4.58	3	4,913	0.06%
2021/12/20	2	4.54	0	0.00	4.54	2	4,860	0.04%
2021/12/17	5	4.59	1	4.58	4.55	4	4,809	0.08%
2021/12/16	3	4.70	3	4.68	4.67	0	4,757	0.00%
2021/12/15	8	4.68	0	0.00	4.67	8	4,725	0.17%
2021/12/14	5	4.72	8	4.70	4.68	-3	4,687	-0.06%
2021/12/13	28	4.84	6	4.86	4.75	22	4,588	0.48%
2021/12/10	1	4.60	0	0.00	4.61	1	4,105	0.02%
2021/12/09	1	4.70	3	4.67	4.68	-2	4,025	-0.05%
2021/12/08	20	4.62	10	4.61	4.58	10	3,894	0.26%
2021/12/07	42	4.69	3	4.63	4.60	39	3,805	1.02%
2021/12/06	5	4.58	123	4.81	4.78	-118	3,543	-3.33%	大賣/鉅額交易
2021/11/30	0.9	4.38	0	0.00	4.40	0.9	3,027	0.03%
2021/11/26	0	0.00	5	4.33	4.34	-5	3,146	-0.16%
2021/11/25	0	0.00	6.3	4.45	4.40	-6.3	3,757	-0.17%
2021/11/24	5	4.39	0	0.00	4.39	5	4,202	0.12%
2021/11/23	5	4.44	0	0.00	4.40	5	4,221	0.12%
2021/11/16	0	0.00	5	4.59	4.61	-5	4,300	-0.12%
2021/11/12	5	4.42	0	0.00	4.42	5	4,432	0.11%
2021/11/09	3	4.53	0	0.00	4.55	3	4,733	0.06%
2021/11/08	2	4.50	0	0.00	4.53	2	4,759	0.04%
2021/11/05	11	4.73	58.2	4.75	4.82	-47.2	4,790	-0.98%
2021/11/04	0	0.00	10	4.67	4.68	-10	4,206	-0.24%
2021/11/03	3	4.18	3	4.26	4.26	0	4,167	0.00%
2021/10/19	0.2	4.20	0	0.00	4.19	0.2	5,568	0.00%
2021/10/18	1	4.18	0	0.00	4.16	1	5,730	0.02%
2021/10/15	3	4.19	0	0.00	4.18	3	5,914	0.05%
2021/10/14	7	4.14	0	0.00	4.17	7	6,057	0.12%
2021/10/13	0.5	4.18	0	0.00	4.13	0.5	6,144	0.01%
2021/10/06	0.3	4.07	0	0.00	4.01	0.3	6,902	0.00%
2021/10/04	3	4.10	0	0.00	4.08	3	8,064	0.04%
2021/09/29	1	4.30	0	0.00	4.29	1	13,400	0.01%
2021/09/23	25	4.46	0	0.00	4.46	25	14,440	0.17%
2021/09/22	12	4.43	0	0.00	4.45	12	14,584	0.08%
2021/09/17	1	4.55	0	0.00	4.55	1	14,683	0.01%
2021/09/10	5	4.50	0	0.00	4.50	5	16,139	0.03%
2021/09/08	10	4.40	5	4.40	4.40	5	16,796	0.03%
2021/09/07	30	4.46	6	4.42	4.40	24	17,155	0.14%
2021/09/03	1	4.55	30	4.54	4.53	-29	17,653	-0.16%
2021/09/02	0	0.00	5	4.54	4.53	-5	17,733	-0.03%
2021/09/01	7	4.68	0	0.00	4.66	7	17,800	0.04%
2021/08/31	21	4.94	17	4.89	4.89	4	17,814	0.02%
2021/08/30	20	4.79	76	4.85	4.85	-56	17,915	-0.31%
2021/08/27	20	4.41	5	4.40	4.41	15	17,711	0.08%
2021/08/26	5	4.44	0	0.00	4.44	5	18,693	0.03%
2021/08/24	0	0.00	3	4.46	4.44	-3	19,533	-0.02%
2021/08/20	5	4.35	3	4.31	4.33	2	19,736	0.01%
2021/08/19	19	4.39	4	4.35	4.29	15	19,892	0.08%
2021/08/18	24	4.20	5	4.27	4.45	19	20,010	0.09%
2021/08/17	1	4.30	5.1	4.34	4.28	-4.1	20,106	-0.02%
2021/08/16	9	4.33	11	4.57	4.38	-2	20,171	-0.01%
2021/08/11	4.7	4.55	8	4.54	4.52	-3.3	20,680	-0.02%
2021/08/10	1	4.58	5	4.57	4.58	-4	20,902	-0.02%
2021/08/09	1	4.60	2	4.62	4.62	-1	21,213	0.00%
2021/08/06	20	4.68	6	4.67	4.68	14	21,437	0.07%
2021/08/05	46	4.71	3	4.68	4.70	43	21,897	0.20%
2021/08/04	6	4.85	20	4.83	4.82	-14	22,430	-0.06%
2021/08/03	1	4.83	11	4.81	4.83	-10	23,025	-0.04%
2021/08/02	23	4.85	0	0.00	4.83	23	23,275	0.10%
2021/07/30	5	4.87	28	4.88	4.84	-23	23,566	-0.10%
2021/07/29	9	4.84	25	4.90	4.90	-16	24,369	-0.07%
2021/07/28	22	4.76	1	4.76	4.76	21	24,478	0.09%
2021/07/27	22	4.88	35	4.88	4.87	-13	25,208	-0.05%
2021/07/26	5	5.00	3	4.97	4.96	2	25,211	0.01%
2021/07/23	4	4.93	1	4.96	4.94	3	25,224	0.01%
2021/07/22	6	4.89	8	4.88	4.85	-2	25,251	-0.01%
2021/07/21	5	4.97	5	4.98	4.88	0	25,275	0.00%
2021/07/20	23	5.03	5	4.98	4.99	18	25,257	0.07%
2021/07/19	6	5.04	5	5.04	5.04	1	25,155	0.00%
2021/07/16	18	5.11	26	5.12	5.08	-8	25,153	-0.03%
2021/07/15	11	5.08	15	5.02	5.11	-4	25,135	-0.02%
2021/07/14	32	4.99	5	5.13	4.99	27	25,348	0.11%
2021/07/13	46	5.32	8	5.15	5.07	38	25,224	0.15%
2021/07/12	8	5.17	15.3	5.25	5.25	-7.3	27,675	-0.03%
2021/07/09	10	5.10	5	5.24	5.05	5	28,857	0.02%
2021/07/08	90	5.64	72	5.66	5.23	18	30,408	0.06%
2021/07/07	22	5.47	0	0.00	5.76	22	28,270	0.08%
2021/07/06	22	4.91	35	5.11	5.24	-13	27,528	-0.05%
2021/07/05	0	0.00	31	4.78	4.77	-31	26,040	-0.12%
2021/07/02	6	4.82	1	4.90	4.74	5	25,994	0.02%
2021/07/01	18	4.70	40	4.76	4.78	-22	25,772	-0.09%
2021/06/30	5	4.58	2	4.55	4.56	3	25,423	0.01%
2021/06/29	5	4.59	10	4.52	4.53	-5	25,453	-0.02%
2021/06/28	6	4.66	5	4.62	4.62	1	25,454	0.00%
2021/06/25	5	4.71	0	0.00	4.69	5	25,353	0.02%
2021/06/23	29	4.70	6	4.67	4.68	23	25,160	0.09%
2021/06/22	16	4.78	45	4.67	4.74	-29	25,019	-0.12%
2021/06/21	7	4.63	3	4.64	4.64	4	24,033	0.02%
2021/06/18	7	4.70	6	4.68	4.67	1	24,011	0.00%
2021/06/17	12	4.82	11	4.83	4.74	1	24,011	0.00%
2021/06/16	19	4.89	17.8	4.87	4.90	1.2	23,576	0.01%
2021/06/15	3	4.72	20.2	4.80	4.84	-17.2	23,281	-0.07%
2021/06/11	10	4.55	5	4.60	4.57	5	23,036	0.02%
2021/06/10	25	4.55	5.2	4.57	4.56	19.8	23,179	0.09%
2021/06/09	8	4.53	4	4.54	4.54	4	23,340	0.02%
2021/06/08	3	4.60	0	0.00	4.55	3	23,464	0.01%
2021/06/07	6	4.67	3	4.52	4.54	3	23,746	0.01%
2021/06/04	15.7	4.71	6.9	4.65	4.61	8.8	23,782	0.04%
2021/06/03	20	4.71	28	4.66	4.74	-8	23,671	-0.03%
2021/06/02	3	4.73	3	4.70	4.62	0	22,844	0.00%
2021/06/01	1	4.40	0	0.00	4.56	1	22,580	0.00%
2021/05/26	5	4.39	90	4.38	4.40	-85	22,188	-0.38%
2021/05/25	2	4.45	0	0.00	4.33	2	22,110	0.01%
2021/05/24	0	0.00	23	4.31	4.33	-23	22,062	-0.10%
2021/05/20	0	0.00	4	4.38	4.25	-4	22,353	-0.02%
2021/05/18	0	0.00	20	4.45	4.56	-20	22,861	-0.09%
2021/05/17	40	4.17	0	0.00	4.17	40	22,710	0.18%
2021/05/14	2	4.62	2	4.83	4.63	0	22,431	0.00%
2021/05/13	7	4.55	6	4.68	4.62	1	22,187	0.00%
2021/05/12	7	4.92	26	4.69	4.67	-19	21,801	-0.09%
2021/05/11	30	5.34	4	5.31	5.17	26	21,144	0.12%
2021/05/10	1	5.45	17	5.50	5.46	-16	20,625	-0.08%
2021/05/07	5	5.67	8	5.68	5.54	-3	20,444	-0.01%
2021/05/06	5	5.91	4	5.86	5.63	1	20,275	0.00%
2021/05/05	6	5.76	3	5.64	5.64	3	19,616	0.02%
2021/05/04	25	5.31	23	5.45	5.33	2	19,083	0.01%
2021/05/03	17	5.18	25	5.11	5.18	-8	18,435	-0.04%
2021/04/29	20	5.32	0	0.00	5.32	20	18,615	0.11%
2021/04/27	5	5.40	0	0.00	5.38	5	18,785	0.03%
2021/04/26	0	0.00	5	5.16	5.22	-5	18,839	-0.03%
2021/04/21	3	4.72	1	4.72	4.80	2	18,840	0.01%
2021/04/20	0	0.00	2	5.12	4.70	-2	18,850	-0.01%
2021/04/19	10	5.17	0	0.00	5.17	10	18,879	0.05%
2021/04/16	150	5.96	54	6.05	5.74	96	18,879	0.51%	大買/
2021/04/15	1	5.50	47	5.57	5.63	-46	16,158	-0.28%
2021/04/14	72	5.00	48	5.03	5.12	24	14,658	0.16%
2021/04/13	20	4.43	20	4.66	4.66	0	12,646	0.00%
2021/04/12	4	4.18	20	4.18	4.24	-16	12,319	-0.13%
2021/04/08	20	4.04	0	0.00	4.05	20	12,161	0.16%
2021/04/06	0	0.00	2	4.04	4.02	-2	12,328	-0.02%
2021/03/31	2	4.15	0	0.00	4.15	2	12,618	0.02%
2021/03/24	1	4.03	0	0.00	4.02	1	14,502	0.01%
2021/03/23	0	0.00	5	4.02	4.02	-5	14,605	-0.03%
2021/03/17	0	0.00	86	4.17	4.17	-86	15,431	-0.56%
2021/03/16	12	4.43	10	4.46	4.45	2	15,462	0.01%
2021/03/15	56	4.38	16	4.38	4.38	40	15,475	0.26%
2021/03/12	15	4.34	0	0.00	4.31	15	15,717	0.10%
2021/03/11	17	4.34	11	4.38	4.35	6	15,896	0.04%
2021/03/10	52	4.23	15	4.41	4.21	37	15,926	0.23%
2021/03/09	15	4.01	0	0.00	4.03	15	15,444	0.10%
2021/03/08	10	4.05	0	0.00	3.99	10	15,597	0.06%
2021/03/05	0	0.00	8	3.94	3.97	-8	15,657	-0.05%
2021/03/04	0	0.00	3	3.94	3.94	-3	15,756	-0.02%
2021/03/03	0	0.00	10	3.86	3.87	-10	16,384	-0.06%
2021/02/26	10	3.95	0	0.00	3.93	10	16,826	0.06%
2021/02/24	0.1	4.03	0	0.00	4.00	0.1	17,232	0.00%
2021/02/23	0	0.00	16	4.08	4.01	-16	17,189	-0.09%
2021/02/22	0	0.00	20	3.99	4.00	-20	17,324	-0.12%
2021/02/19	67	4.02	31	4.05	4.00	36	17,096	0.21%
2021/02/18	0	0.00	67	3.79	3.87	-67	16,504	-0.41%
2021/02/17	0	0.00	7	3.55	3.52	-7	16,208	-0.04%
2021/02/05	1	3.48	25	3.46	3.45	-24	16,271	-0.15%
2021/02/04	10	3.52	0	0.00	3.51	10	16,489	0.06%
2021/02/02	30	3.52	0	0.00	3.52	30	16,590	0.18%
2021/01/29	10	3.53	0	0.00	3.57	10	17,738	0.06%
2021/01/28	20	3.60	0	0.00	3.56	20	19,782	0.10%
2021/01/27	0	0.00	13	3.57	3.58	-13	21,148	-0.06%
2021/01/26	1	3.49	14.5	3.51	3.44	-13.5	22,090	-0.06%
2021/01/25	8	3.45	6	3.51	3.46	2	23,096	0.01%
2021/01/22	3	3.54	1	3.65	3.56	2	24,321	0.01%
2021/01/21	20	3.68	1	3.80	3.68	19	26,205	0.07%
2021/01/20	0	0.00	5	3.78	3.76	-5	30,353	-0.02%
2021/01/18	2	3.79	0	0.00	3.76	2	35,663	0.01%
2021/01/13	2	3.89	0	0.00	3.88	2	40,662	0.00%
2021/01/12	1	3.99	4	4.10	3.90	-3	41,302	-0.01%
2021/01/11	3	3.89	3	3.93	3.93	0	42,692	0.00%
2021/01/07	0	0.00	5	3.93	3.95	-5	47,676	-0.01%
2021/01/06	0	0.00	92	4.01	3.88	-92	47,893	-0.19%
2021/01/04	3	4.06	19	4.06	4.01	-16	49,015	-0.03%
2020/12/31	4	4.10	4	4.12	4.09	0	48,891	0.00%
2020/12/29	0	0.00	0.5	4.01	4.01	-0.5	48,889	0.00%
2020/12/28	0	0.00	25	4.23	4.10	-25	49,967	-0.05%
2020/12/25	2	4.20	4	4.33	4.21	-2	49,765	0.00%
2020/12/24	57	4.27	49	4.38	4.29	8	49,459	0.02%
2020/12/22	0	0.00	1	3.81	3.82	-1	48,091	0.00%
2020/12/21	10	3.81	10	3.78	3.78	0	49,116	0.00%
2020/12/16	0	0.00	1	3.95	3.95	-1	50,575	0.00%
2020/12/15	1	3.83	10	3.90	3.97	-9	51,158	-0.02%
2020/12/14	2	3.94	2	3.93	3.93	0	51,449	0.00%
2020/12/11	1	4.06	2	4.07	4.02	-1	51,925	0.00%
2020/12/10	0	0.00	1	4.23	4.15	-1	52,107	0.00%
2020/12/08	28	4.36	21	4.28	4.30	7	53,212	0.01%
2020/12/07	10	4.32	20	4.26	4.18	-10	53,435	-0.02%
2020/12/04	41	4.35	0	0.00	4.27	41	53,677	0.08%
2020/12/03	27	4.47	43	4.51	4.44	-16	54,257	-0.03%
2020/12/02	10	4.48	5	4.51	4.51	5	54,786	0.01%
2020/12/01	10	4.59	5	4.64	4.59	5	54,825	0.01%
2020/11/30	15	4.73	10	4.66	4.60	5	54,981	0.01%
2020/11/27	0	0.00	10	4.59	4.68	-10	54,967	-0.02%
2020/11/26	10	4.50	0	0.00	4.50	10	54,648	0.02%
2020/11/25	5	4.51	5	4.70	4.50	0	55,556	0.00%
2020/11/24	15	4.60	0	0.00	4.57	15	57,185	0.03%
2020/11/23	5	4.86	3	4.96	4.76	2	57,094	0.00%
2020/11/20	3	4.88	0	0.00	4.84	3	56,899	0.01%
2020/11/19	10	4.90	14	4.94	4.86	-4	57,167	-0.01%
2020/11/18	0	0.00	3	4.62	4.56	-3	57,140	-0.01%
2020/11/16	3	4.71	0	0.00	4.69	3	59,716	0.01%
2020/11/13	0	0.00	85	4.82	4.76	-85	59,811	-0.14%
2020/11/12	0	0.00	4	4.53	4.45	-4	60,008	-0.01%
2020/11/11	10	4.77	5	4.77	4.77	5	60,220	0.01%
2020/11/10	9	4.92	0	0.00	4.90	9	60,132	0.01%
2020/11/09	3	5.01	5	5.11	5.01	-2	59,979	0.00%
2020/11/06	3	4.88	8	4.95	4.89	-5	59,752	-0.01%
2020/11/05	67	4.95	67	5.13	4.87	0	58,692	0.00%
2020/11/04	21	4.76	11	4.59	5.10	10	56,623	0.02%
2020/11/03	31	4.61	33	4.76	4.64	-2	55,081	0.00%
2020/11/02	41	4.95	20	5.20	4.83	21	53,932	0.04%
2020/10/30	37	5.36	58	5.34	5.14	-21	52,772	-0.04%
2020/10/29	62	5.21	79	5.03	5.38	-17	51,393	-0.03%
2020/10/28	99	5.44	61	5.37	5.15	38	49,233	0.08%
2020/10/27	17	5.05	21	4.80	5.12	-4	44,933	-0.01%
2020/10/26	58	4.08	32	4.22	4.66	26	43,416	0.06%
2020/10/23	24	4.30	0	0.00	4.24	24	39,214	0.06%
2020/10/22	63	4.87	90	4.92	4.71	-27	38,359	-0.07%
2020/10/21	159	5.42	150	5.55	5.23	9	36,585	0.02%	大買/大賣/
2020/10/20	62.1	6.03	196	5.77	5.75	-133.9	33,959	-0.39%	大賣/鉅額交易
2020/10/19	70	6.54	115	6.97	6.38	-45	33,214	-0.14%	大賣/
2020/10/16	63	7.33	53	7.19	7.08	10	31,493	0.03%
2020/10/15	88	6.71	91	6.65	6.86	-3	29,394	-0.01%
2020/10/14	6	6.20	0	0.00	6.24	6	26,326	0.02%
2020/10/13	0	0.00	7	5.27	5.68	-7	26,013	-0.03%
2020/10/12	25	5.38	6	5.40	5.17	19	25,542	0.07%
2020/10/07	0	0.00	10	6.37	6.37	-10	24,579	-0.04%
2020/10/06	6	7.33	0	0.00	7.07	6	24,531	0.02%
2020/10/05	11	7.07	39.1	7.07	7.85	-28.1	24,177	-0.12%
2020/09/30	0	0.00	1	7.85	7.85	-1	22,920	0.00%
2020/09/28	1	9.68	1	9.68	9.68	0	22,944	0.00%
2020/09/25	2	10.75	0	0.00	10.75	2	22,909	0.01%
2020/09/24	102	12.85	10	12.50	11.90	92	22,760	0.40%	大買/
2020/09/23	10	12.50	1	12.50	12.50	9	21,501	0.04%
2020/09/22	15	11.27	40	11.00	11.40	-25	21,029	-0.12%
2020/09/21	15	10.20	16	10.07	10.40	-1	20,376	0.00%
2020/09/18	29	9.20	5	9.00	9.49	24	19,524	0.12%
2020/09/17	16	8.18	10	8.72	8.63	6	18,767	0.03%
2020/09/16	12	7.83	6	7.90	7.93	6	18,105	0.03%
2020/09/15	45	7.31	2	7.07	7.21	43	17,436	0.25%
2020/09/11	24	6.46	9	6.48	6.38	15	16,299	0.09%
2020/09/10	29	6.33	0	0.00	6.38	29	15,553	0.19%
2020/09/09	4	5.68	50	5.60	5.80	-46	14,857	-0.31%
2020/09/08	32	5.69	5	5.39	5.28	27	14,530	0.19%
2020/09/07	8	5.26	1	5.10	5.26	7	13,573	0.05%
2020/09/04	4	4.45	0	0.00	4.79	4	12,804	0.03%
2020/09/03	90	4.87	0	0.00	4.80	90	12,510	0.72%
2020/09/02	5	4.99	0	0.00	4.87	5	12,127	0.04%
2020/09/01	15	4.98	41	4.91	4.82	-26	11,868	-0.22%
2020/08/31	32	4.49	0	0.00	4.85	32	11,377	0.28%
2020/08/28	177	5.20	3	5.28	4.44	174	10,271	1.69%	大買/鉅額交易
2020/08/27	10	4.93	2	4.93	4.93	8	8,274	0.10%
2020/08/26	14	4.49	0	0.00	4.49	14	8,086	0.17%
2020/08/25	102	4.09	0	0.00	4.09	102	7,952	1.28%	大買/鉅額交易
2020/08/24	10	3.72	1	3.72	3.72	9	7,560	0.12%
2020/08/21	102	3.39	24	3.39	3.39	78	7,121	1.10%	大買/
2020/08/20	107	2.97	133	3.04	3.09	-26	6,599	-0.39%	大買/大賣/
2020/08/19	0	0.00	110	2.81	2.81	-110	4,345	-2.53%	大賣/鉅額交易
2020/08/18	200	2.51	23	2.54	2.56	177	4,115	4.30%	大買/鉅額交易
2020/08/17	1	2.33	0	0.00	2.33	1	3,683	0.03%
2020/08/14	3	2.50	0	0.00	2.49	3	3,120	0.10%
2020/08/11	20	2.50	0	0.00	2.50	20	3,355	0.60%
2020/08/10	10	2.52	20	2.52	2.52	-10	3,313	-0.30%
2020/08/06	20	2.50	0	0.00	2.50	20	3,201	0.62%
2020/08/05	0	0.00	50	2.56	2.53	-50	3,170	-1.58%
2020/08/04	0	0.00	20	2.54	2.54	-20	3,138	-0.64%
2020/07/28	100	2.42	0	0.00	2.39	100	3,030	3.30%
2020/07/21	20	2.50	0	0.00	2.50	20	3,164	0.63%
2020/07/16	0	0.00	5	2.57	2.56	-5	3,103	-0.16%
2020/07/07	20	2.44	0	0.00	2.45	20	3,041	0.66%
2020/06/29	20	2.57	0	0.00	2.56	20	3,503	0.57%
2020/06/24	20	2.64	0	0.00	2.64	20	3,479	0.57%
2020/06/23	0	0.00	20	2.71	2.68	-20	3,491	-0.57%
2020/06/22	40	2.66	0	0.00	2.66	40	3,476	1.15%
2020/06/19	30	2.72	0	0.00	2.70	30	3,517	0.85%
2020/06/18	50	2.69	59	2.67	2.69	-9	3,451	-0.26%
2020/06/17	0	0.00	100	2.64	2.63	-100	3,390	-2.95%
2020/06/15	30	2.59	20	2.62	2.59	10	3,686	0.27%
2020/06/12	0	0.00	11	2.50	2.53	-11	3,427	-0.32%
2020/06/11	20	2.52	20	2.56	2.52	0	3,495	0.00%
2020/06/10	21	2.53	0	0.00	2.53	21	3,675	0.57%
2020/06/09	0	0.00	20	2.56	2.55	-20	3,843	-0.52%
2020/06/05	21	2.53	0	0.00	2.52	21	3,972	0.53%
2020/06/04	5	2.57	0	0.00	2.56	5	4,090	0.12%
2020/06/03	5	2.58	0	0.00	2.60	5	4,119	0.12%
2020/05/25	5	2.46	0	0.00	2.46	5	5,456	0.09%
2020/05/18	22	2.61	75	2.67	2.52	-53	5,549	-0.95%
2020/05/13	35	2.40	0	0.00	2.41	35	5,539	0.63%
2020/04/30	20	2.65	0	0.00	2.67	20	7,686	0.26%
2020/04/27	20	2.68	0	0.00	2.64	20	8,377	0.24%
2020/04/23	0	0.00	20	2.58	2.61	-20	8,409	-0.24%
2020/04/17	20	2.52	24	2.55	2.52	-4	8,926	-0.04%
2020/04/16	20	2.50	0	0.00	2.51	20	8,965	0.22%
2020/04/15	20	2.50	20	2.53	2.53	0	8,958	0.00%
2020/04/14	0	0.00	20	2.57	2.58	-20	8,915	-0.22%
2020/04/13	20	2.53	0	0.00	2.53	20	8,914	0.22%
2020/04/09	0	0.00	60	2.70	2.64	-60	8,927	-0.67%
2020/04/08	5	2.38	23	2.42	2.58	-18	8,816	-0.20%
2020/04/06	20	2.37	0	0.00	2.32	20	8,623	0.23%
2020/04/01	6	2.33	26	2.36	2.35	-20	8,648	-0.23%
2020/03/31	20	2.34	20	2.36	2.33	0	8,696	0.00%
2020/03/30	24	2.34	0	0.00	2.33	24	8,760	0.27%
2020/03/27	22	2.40	40	2.43	2.40	-18	8,922	-0.20%
2020/03/26	20	2.40	0	0.00	2.38	20	8,980	0.22%
2020/03/25	50	2.40	20	2.41	2.40	30	9,116	0.33%
2020/03/24	30	2.29	20	2.31	2.30	10	9,180	0.11%
2020/03/19	40	2.21	40	2.24	2.21	0	9,594	0.00%
2020/03/17	20	2.59	0	0.00	2.51	20	9,550	0.21%
2020/03/16	5	2.72	4	2.70	2.61	1	9,636	0.01%
2020/03/11	20	3.00	0	0.00	3.00	20	9,897	0.20%
2020/03/10	5	3.01	20	2.96	3.12	-15	9,871	-0.15%
2020/03/06	9	3.30	0	0.00	3.32	9	9,611	0.09%
2020/03/05	20	3.34	0	0.00	3.34	20	9,575	0.21%
2020/03/04	1	3.42	0	0.00	3.35	1	9,600	0.01%
2020/03/02	30	3.44	20	3.54	3.42	10	9,520	0.11%
2020/02/27	40	3.41	50	3.60	3.43	-10	9,468	-0.11%
2020/02/26	5	3.77	0	0.00	3.78	5	9,233	0.05%
2020/02/25	5	3.61	3	3.61	3.61	2	8,869	0.02%
2020/02/24	5	3.50	0	0.00	3.61	5	8,832	0.06%
2020/02/21	0	0.00	15	3.42	3.48	-15	8,760	-0.17%
2020/02/19	3	3.41	0	0.00	3.40	3	8,709	0.03%
2020/02/18	6	3.41	0	0.00	3.41	6	8,687	0.07%
2020/02/13	6	3.42	1	3.39	3.39	5	8,563	0.06%
2020/02/11	3	3.81	0	0.00	3.78	3	8,335	0.04%
2020/02/07	1	3.78	10	3.67	3.70	-9	7,900	-0.11%
2020/02/06	8	3.73	3	3.77	3.79	5	7,604	0.07%
2020/02/05	0	0.00	94	3.72	3.76	-94	7,221	-1.30%
2020/02/04	8	3.47	49	3.46	3.47	-41	6,701	-0.61%
2020/02/03	28	3.39	3	3.29	3.38	25	6,525	0.38%
2020/01/31	3	3.32	20	3.18	3.32	-17	6,208	-0.27%
2020/01/30	40	3.06	25	3.14	3.06	15	5,929	0.25%
2020/01/20	12	3.36	27	3.37	3.39	-15	5,577	-0.27%
2020/01/16	11	3.26	10	3.21	3.22	1	5,246	0.02%
2020/01/15	0	0.00	5	3.25	3.22	-5	5,162	-0.10%
2020/01/13	7	3.19	7	3.29	3.29	0	4,956	0.00%
2020/01/10	5	3.21	5	3.18	3.17	0	4,667	0.00%
2020/01/09	10	3.11	0	0.00	3.17	10	4,565	0.22%
2020/01/08	0	0.00	5	3.03	3.01	-5	4,508	-0.11%
2020/01/07	3	3.07	0	0.00	3.05	3	4,491	0.07%
2020/01/06	0	0.00	5	3.06	3.06	-5	4,492	-0.11%
2020/01/02	1	3.03	0	0.00	3.03	1	4,469	0.02%
2019/12/31	2	3.06	0	0.00	2.98	2	4,523	0.04%
2019/12/25	5	3.30	4	3.29	3.28	1	4,375	0.02%
2019/12/24	5	3.30	5	3.25	3.24	0	4,326	0.00%
2019/12/23	1	3.20	5	3.19	3.22	-4	4,261	-0.09%
2019/12/20	4	3.29	9	3.26	3.25	-5	4,096	-0.12%
2019/12/19	3	3.28	3	3.24	3.26	0	4,012	0.00%
2019/12/18	6	3.27	20	3.28	3.21	-14	3,891	-0.36%
2019/12/17	6	3.20	26	3.26	3.24	-20	3,850	-0.52%
2019/12/16	3	3.10	93	3.12	3.13	-90	3,476	-2.59%
2019/12/13	22	3.09	0	0.00	3.03	22	3,359	0.65%
2019/12/12	22	3.10	22	3.12	3.12	0	3,214	0.00%
2019/12/11	3	3.21	3	3.19	3.20	0	2,980	0.00%
2019/12/10	5	3.10	4	3.16	3.20	1	2,816	0.04%
2019/12/09	32	3.04	6	3.09	3.09	26	2,497	1.04%
2019/12/06	5	2.87	5	2.90	2.90	0	2,145	0.00%
2019/12/05	3	2.83	3	2.83	2.83	0	2,025	0.00%
2019/12/04	0	0.00	10	2.74	2.76	-10	1,965	-0.51%
2019/11/29	3	2.83	3	2.79	2.78	0	1,902	0.00%
2019/11/28	15	2.80	5	2.77	2.80	10	1,800	0.56%
2019/11/27	5	2.74	0	0.00	2.65	5	1,602	0.31%
2019/11/26	3	2.65	0	0.00	2.69	3	1,515	0.20%
2019/11/22	3	2.51	3	2.51	2.53	0	1,239	0.00%
2019/11/21	5	2.50	0	0.00	2.50	5	1,232	0.41%
2019/11/11	0	0.00	5	2.46	2.47	-5	1,233	-0.41%
2019/11/06	11	2.52	31	2.51	2.53	-20	1,230	-1.62%
2019/11/01	20	2.51	0	0.00	2.51	20	1,259	1.59%
2019/10/24	15	2.56	5	2.56	2.56	10	1,243	0.80%
2019/10/09	0	0.00	5	2.53	2.50	-5	1,204	-0.42%
2019/10/07	10	2.58	5	2.60	2.62	5	1,184	0.42%
2019/10/04	3	2.53	3	2.53	2.54	0	1,099	0.00%
2019/10/01	3	2.50	3	2.50	2.51	0	1,032	0.00%
2019/09/27	5	2.48	10	2.47	2.48	-5	1,012	-0.49%
2019/09/25	3	2.48	3	2.46	2.46	0	960	0.00%
2019/09/23	23	2.46	3	2.45	2.46	20	909	2.20%
2019/09/20	3	2.41	0	0.00	2.45	3	873	0.34%
2019/09/19	5	2.33	5	2.35	2.35	0	787	0.00%
2019/04/09	0	0.00	1	2.46	2.46	-1	1,016	-0.10%
2019/03/21	1	2.52	0	0.00	2.52	1	1,050	0.10%
2019/03/08	0	0.00	5	2.54	2.54	-5	1,091	-0.46%
2019/03/05	0	0.00	5	2.58	2.58	-5	1,083	-0.46%
2019/03/04	5	2.61	5	2.59	2.60	0	1,073	0.00%
2019/02/27	15	2.59	10	2.59	2.60	5	1,050	0.48%
2019/02/26	5	2.57	5	2.56	2.57	0	1,013	0.00%
2019/02/25	10	2.55	10	2.55	2.56	0	1,002	0.00%
2019/02/14	5	2.57	5	2.58	2.57	0	953	0.00%
2019/02/11	10	2.58	5	2.60	2.61	5	890	0.56%
2019/01/30	10	2.48	10	2.52	2.51	0	830	0.00%
2019/01/28	10	2.44	10	2.43	2.43	0	756	0.00%
2019/01/17	0	0.00	3	2.40	2.40	-3	807	-0.37%
2019/01/15	0	0.00	1	2.42	2.41	-1	813	-0.12%
2018/12/27	3	2.42	2	2.41	2.40	1	933	0.11%
2018/12/14	0	0.00	5	2.45	2.46	-5	985	-0.51%
2018/12/06	5	2.50	5	2.52	2.54	0	960	0.00%
2018/10/18	5	2.51	5	2.50	2.51	0	1,170	0.00%
2018/10/05	2	2.56	0	0.00	2.56	2	1,059	0.19%
2018/09/27	5	2.62	25	2.60	2.60	-20	1,028	-1.94%
2018/09/20	15	2.61	15	2.59	2.59	0	1,020	0.00%
2018/09/17	0	0.00	0.9	2.55	2.56	-0.9	1,020	-0.08%
2018/09/04	20	2.64	0	0.00	2.64	20	1,057	1.89%
2018/08/30	5	2.70	5	2.68	2.69	0	1,200	0.00%
2018/08/13	0	0.00	5	2.65	2.67	-5	1,444	-0.35%
2018/08/10	5	2.70	5	2.69	2.68	0	1,442	0.00%
2018/08/09	5	2.71	0	0.00	2.69	5	1,478	0.34%
2018/08/08	5	2.72	5	2.70	2.71	0	1,536	0.00%
2018/08/06	5	2.72	5	2.70	2.71	0	1,539	0.00%
2018/08/03	6	2.71	0	0.00	2.69	6	1,545	0.39%
2018/08/02	5	2.72	10	2.77	2.68	-5	1,525	-0.33%
2018/08/01	10	2.74	10	2.75	2.78	0	1,482	0.00%
2018/07/31	9	2.69	0	0.00	2.68	9	1,440	0.62%
2018/07/30	5	2.63	5	2.60	2.61	0	1,408	0.00%
2018/07/27	5	2.60	0	0.00	2.62	5	1,407	0.36%
2018/07/26	3	2.59	3	2.58	2.58	0	1,403	0.00%
2018/06/28	0	0.00	50	2.62	2.62	-50	1,564	-3.20%
2018/06/27	0	0.00	80	2.64	2.64	-80	1,551	-5.16%
2018/06/26	0	0.00	15	2.65	2.64	-15	1,556	-0.96%
2018/06/22	16	2.68	5	2.68	2.68	11	1,597	0.69%
2018/06/21	11	2.68	0	0.00	2.67	11	1,628	0.68%
2018/06/20	25	2.66	5	2.66	2.66	20	1,639	1.22%
2018/06/19	26	2.69	5	2.67	2.67	21	1,640	1.28%
2018/06/15	67	2.69	5	2.67	2.66	62	1,628	3.81%
2018/06/12	10	2.72	5	2.69	2.70	5	1,634	0.31%
2018/06/11	6	2.79	6	2.74	2.75	0	1,602	0.00%
2018/06/08	17	2.85	10	2.82	2.79	7	1,581	0.44%
2018/06/07	5	2.88	77	2.87	2.86	-72	1,557	-4.62%
2018/06/06	30	2.79	6	2.79	2.85	24	1,451	1.65%
2018/06/05	5	2.62	5	2.61	2.61	0	1,308	0.00%
2018/06/04	22	2.63	5	2.60	2.60	17	1,301	1.31%
2018/06/01	66	2.60	0	0.00	2.61	66	1,299	5.08%
2018/05/14	0	0.00	3	2.64	2.66	-3	1,397	-0.21%
2018/05/11	0	0.00	51	2.65	2.63	-51	1,406	-3.63%
2018/04/27	0	0.00	3	2.67	2.68	-3	2,358	-0.13%
2018/04/25	6	2.69	3	2.69	2.70	3	2,384	0.13%
2018/04/18	3	2.76	0	0.00	2.74	3	2,318	0.13%
2018/02/26	0	0.00	68	2.91	2.87	-68	2,271	-2.99%
2018/02/23	7	2.91	0	0.00	2.90	7	2,252	0.31%
2018/02/22	2	2.87	18	2.88	2.89	-16	2,275	-0.70%
2018/02/21	1	2.86	0	0.00	2.89	1	2,469	0.04%
2018/01/29	0	0.00	2	3.04	3.02	-2	2,481	-0.08%
2018/01/26	2	3.02	20	3.04	3.02	-18	2,382	-0.76%