中鴻 (2014)-群益金鼎-台北券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
22.30
漲跌
▼0.25
漲幅
-1.11%
成交量
3,864張
產業
上市鋼鐵類股
1605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

中鴻 (2014)籌碼相關－群益金鼎-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-台北券商分點個股進出
群益金鼎-台北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
2024/05/24	20	22.35	30	22.40	22.40	-10	8,139	-0.12%
2024/05/23	40	22.55	30	22.35	22.35	10	8,109	0.12%
2024/05/22	20	23.25	31	22.95	22.95	-11	7,981	-0.14%
2024/05/21	20	23.25	20	23.30	23.30	0	7,906	0.00%
2024/05/20	42	23.55	20	23.65	23.45	22	7,872	0.28%
2024/05/17	7	23.05	0	0.00	22.95	7	7,452	0.09%
2024/05/15	0	0.00	1	22.70	22.75	-1	7,410	-0.01%
2024/05/13	0	0.00	7	22.78	22.70	-7	7,389	-0.09%
2024/05/10	19	22.39	10	22.45	22.60	9	7,354	0.12%
2024/05/08	10	22.50	10	22.55	22.55	0	7,260	0.00%
2024/05/07	10	22.75	0	0.00	22.55	10	7,243	0.14%
2024/05/06	13	23.12	10	22.90	22.90	3	7,177	0.04%
2024/04/29	0	0.00	2	23.55	23.55	-2	7,038	-0.03%
2024/04/25	10	22.85	8	22.90	22.90	2	6,973	0.03%
2024/04/24	10	23.00	10	23.00	23.00	0	6,963	0.00%
2024/04/23	0	0.00	1	23.00	23.05	-1	7,003	-0.01%
2024/04/22	10	23.05	0	0.00	22.80	10	7,016	0.14%
2024/04/19	30	23.28	10	23.20	23.20	20	6,917	0.29%
2024/04/18	207	23.56	238	23.62	23.75	-31	6,679	-0.46%	大買/大賣/
2024/04/17	20	22.10	20	22.25	22.25	0	6,151	0.00%
2024/04/16	10	22.45	20	22.15	22.15	-10	6,289	-0.16%
2024/04/15	40	23.24	0	0.00	22.65	40	6,417	0.62%
2024/04/12	20	23.00	20	23.00	23.00	0	6,362	0.00%
2024/04/11	30	23.40	20	23.35	23.35	10	6,346	0.16%
2024/04/10	24	24.43	30	24.10	24.10	-6	6,309	-0.10%
2024/04/09	22	24.77	46.1	24.82	24.95	-24.1	5,796	-0.42%
2024/04/03	2	22.90	0	0.00	22.80	2	5,013	0.04%
2024/03/27	0	22.15	0	0.00	22.10	0	6,376	0.00%
2024/03/25	0	0.00	86	22.25	22.20	-86	8,059	-1.07%
2024/03/20	0	0.00	6	22.05	22.00	-6	12,747	-0.05%
2024/03/15	0	22.35	0	0.00	22.25	0	12,860	0.00%
2024/03/05	0	0.00	0	22.55	22.70	0	12,613	0.00%
2024/02/26	0	0.00	0	23.40	23.35	0	12,706	0.00%
2024/02/19	5	24.40	0	0.00	24.40	5	13,040	0.04%
2024/02/16	0	23.90	0	0.00	23.95	0	13,129	0.00%
2024/02/15	5	23.35	0	0.00	23.35	5	13,098	0.04%
2024/01/31	0	0.00	5	23.80	23.80	-5	13,148	-0.04%
2024/01/29	0	0.00	1	24.25	24.40	-1	13,164	-0.01%
2024/01/25	0	0.00	1	23.75	23.75	-1	13,120	-0.01%
2024/01/24	6	24.04	0	0.00	23.95	6	13,119	0.05%
2024/01/23	5	23.85	0	0.00	23.85	5	13,112	0.04%
2024/01/18	6	23.50	0	0.00	23.40	6	12,991	0.05%
2024/01/10	10	24.70	0	0.00	24.35	10	13,180	0.08%
2024/01/09	16	25.27	0	0.00	25.10	16	13,022	0.12%
2024/01/08	1	26.05	0	0.00	26.05	1	12,801	0.01%
2024/01/05	10	26.05	12	26.12	26.10	-2	12,727	-0.02%
2024/01/04	0	0.00	1	26.15	26.25	-1	12,671	-0.01%
2024/01/03	0	0.00	1	25.85	25.70	-1	12,565	-0.01%
2023/12/29	10	25.90	10	26.05	26.05	0	12,465	0.00%
2023/12/28	1	26.10	1	26.45	25.95	0	12,479	0.00%
2023/12/27	10	26.45	11	26.20	26.20	-1	12,340	-0.01%
2023/12/26	11	26.65	0	0.00	26.70	11	12,063	0.09%
2023/12/25	19	27.72	23	27.17	26.95	-4	11,878	-0.03%
2023/12/22	22	27.09	2	27.00	27.00	20	11,440	0.17%
2023/12/21	35	27.79	0	0.00	27.70	35	10,953	0.32%
2023/12/20	17	28.70	38	28.65	28.20	-21	10,450	-0.20%
2023/12/19	26	27.81	3	27.50	27.75	23	9,327	0.25%
2023/12/18	237	27.00	245	27.30	26.85	-8	7,949	-0.10%	大買/大賣/
2023/12/15	15	25.15	14	25.24	26.00	1	5,922	0.02%
2023/12/14	0	0.00	5	23.70	23.65	-5	4,955	-0.10%
2023/11/28	0	0.00	7	23.71	23.65	-7	5,111	-0.14%
2023/11/27	5	23.25	0	0.00	23.25	5	5,024	0.10%
2023/11/24	2	22.55	2	22.65	22.80	0	4,925	0.00%
2023/11/23	5	22.75	0	0.00	22.75	5	4,947	0.10%
2023/11/22	5	23.00	0	0.00	22.70	5	4,929	0.10%
2023/11/21	0	0.00	21	22.62	22.70	-21	4,799	-0.44%
2023/11/20	15	22.20	5	22.70	22.20	10	4,711	0.21%
2023/11/16	11	22.46	0	0.00	22.45	11	4,650	0.24%
2023/11/15	0	0.00	20	21.80	22.10	-20	4,565	-0.44%
2023/11/14	5	21.15	0	0.00	21.20	5	4,530	0.11%
2023/11/13	0	0.00	10	21.60	21.20	-10	4,654	-0.21%
2023/11/10	8	21.10	0	0.00	20.95	8	4,724	0.17%
2023/11/08	10	21.25	0	0.00	21.15	10	4,994	0.20%
2023/10/26	0	0.00	1	21.50	21.45	-1	7,239	-0.01%
2023/10/25	5	21.35	0	0.00	21.35	5	7,308	0.07%
2023/10/23	0	0.00	0	21.00	20.95	0	7,386	0.00%
2023/10/20	2	20.85	0	20.95	20.95	2	7,503	0.03%
2023/10/19	0	0.00	0	21.35	21.25	0	7,739	0.00%
2023/10/13	0	21.75	0	0.00	21.70	0	7,847	0.00%
2023/10/11	2	21.45	2	21.50	21.45	0	7,934	0.00%
2023/10/04	2	21.70	0	0.00	21.55	2	7,930	0.03%
2023/09/28	1	22.65	0	0.00	22.55	1	7,923	0.01%
2023/09/27	1.3	22.89	0	0.00	22.90	1.3	7,881	0.02%
2023/09/26	0.2	23.80	0	0.00	23.75	0.2	7,749	0.00%
2023/09/18	0	0.00	4	24.80	24.70	-4	7,974	-0.05%
2023/09/15	0.1	23.80	0	0.00	24.10	0.1	7,772	0.00%
2023/09/12	0	0.00	1	23.70	23.65	-1	8,259	-0.01%
2023/09/11	0	23.35	0	0.00	23.25	0	8,243	0.00%
2023/09/08	1	23.10	0	0.00	23.05	1	8,336	0.01%
2023/08/21	0	0.00	2	23.10	22.95	-2	8,709	-0.02%
2023/08/16	2	23.05	0	0.00	22.85	2	8,488	0.02%
2023/08/04	4	25.63	5	25.58	26.10	-1	7,485	-0.01%
2023/08/02	0.3	25.90	14	25.36	25.35	-13.7	6,959	-0.20%
2023/07/28	3	24.67	4	24.30	24.40	-1	6,270	-0.02%
2023/07/24	6	24.80	0	0.00	24.65	6	6,006	0.10%
2023/07/21	0	0.00	6	24.45	24.25	-6	5,786	-0.10%
2023/07/17	2	24.23	0	0.00	24.20	2	5,975	0.03%
2023/07/10	2	23.75	2	23.40	23.40	0	6,079	0.00%
2023/07/06	0	0.00	2	23.75	23.80	-2	6,107	-0.03%
2023/07/05	0	0.00	2	24.25	24.20	-2	6,050	-0.03%
2023/07/03	3	24.70	1	24.70	24.50	2	6,089	0.03%
2023/06/28	11	24.85	0	0.00	24.85	11	6,043	0.18%
2023/06/27	4	25.25	0	0.00	25.25	4	5,963	0.07%
2023/06/26	0	0.00	2	25.10	24.75	-2	5,823	-0.03%
2023/06/16	2	24.23	0	0.00	24.55	2	5,664	0.04%
2023/06/14	13	23.90	18	23.91	23.85	-5	5,686	-0.09%
2023/06/12	1	23.65	0	0.00	23.50	1	5,720	0.02%
2023/06/09	0	0.00	5	23.95	23.95	-5	5,802	-0.09%
2023/06/08	2	23.90	0	0.00	23.90	2	5,983	0.03%
2023/06/07	6	23.95	0	0.00	23.95	6	6,110	0.10%
2023/06/05	0	0.00	3	24.30	24.40	-3	6,245	-0.05%
2023/06/02	0	0.00	4	23.20	23.20	-4	6,133	-0.07%
2023/05/29	1	23.20	0	0.00	23.15	1	7,000	0.01%
2023/05/26	3	23.07	2	23.05	23.00	1	7,358	0.01%
2023/05/25	3	23.25	0	0.00	23.25	3	7,578	0.04%
2023/05/23	0	0.00	0.9	23.85	23.75	-0.9	7,773	-0.01%
2023/05/18	0	0.00	1	23.60	23.60	-1	8,285	-0.01%
2023/05/12	1	23.50	5	23.75	23.00	-4	8,750	-0.05%
2023/05/11	1	23.50	5	23.75	23.40	-4	8,702	-0.05%
2023/05/09	0	0.00	2	24.10	24.25	-2	9,053	-0.02%
2023/05/02	0	0.00	3	24.25	24.20	-3	10,177	-0.03%
2023/04/20	0	25.90	0	0.00	25.75	0	12,054	0.00%
2023/04/19	0	0.00	10	26.20	26.15	-10	12,265	-0.08%
2023/04/18	0	0.00	1	26.55	26.55	-1	12,241	-0.01%
2023/04/14	1	26.70	0	0.00	26.70	1	12,409	0.01%
2023/04/10	0	0.00	2	26.85	26.90	-2	12,879	-0.02%
2023/03/28	0.5	26.31	0	0.00	26.15	0.5	17,801	0.00%
2023/03/24	0	26.65	0	0.00	26.55	0	19,550	0.00%
2023/03/23	5	26.30	1	26.30	26.40	4	20,721	0.02%
2023/03/22	0	0.00	4	26.60	26.60	-4	22,079	-0.02%
2023/03/21	3	27.00	0	0.00	26.85	3	22,657	0.01%
2023/03/20	1	26.75	0	0.00	26.65	1	22,689	0.00%
2023/03/17	5	27.15	0	0.00	27.15	5	22,606	0.02%
2023/03/10	5	28.05	0	0.00	27.90	5	22,697	0.02%
2023/03/09	0	0.00	1	28.65	28.70	-1	22,744	0.00%
2023/03/07	0	0.00	4	28.78	28.80	-4	22,742	-0.02%
2023/03/03	0	0.00	2	28.15	28.30	-2	22,580	-0.01%
2023/03/02	2	27.60	0	0.00	28.15	2	22,576	0.01%
2023/03/01	3	27.80	0	0.00	27.40	3	22,561	0.01%
2023/02/24	7	29.26	10	28.90	28.90	-3	22,234	-0.01%
2023/02/23	5	29.70	2	29.70	29.70	3	21,938	0.01%
2023/02/17	5	28.95	0	0.00	29.00	5	23,118	0.02%
2023/02/13	0	0.00	1	27.85	28.85	-1	23,198	0.00%
2023/02/08	1	28.65	4	29.10	28.65	-3	23,104	-0.01%
2023/02/03	2	27.93	0	0.00	27.80	2	22,668	0.01%
2023/02/01	2	28.48	12	28.35	28.75	-10	22,276	-0.04%
2023/01/31	2	29.23	12	29.29	29.00	-10	21,995	-0.05%
2023/01/30	4	29.05	0	29.00	29.00	4	21,744	0.02%
2023/01/17	3	28.10	11	28.25	28.45	-8	21,441	-0.04%
2023/01/16	0	0.00	30	28.04	27.95	-30	21,168	-0.14%
2023/01/13	0	0.00	3	28.00	27.75	-3	20,983	-0.01%
2023/01/12	169	28.60	160	28.23	27.60	9	20,674	0.04%	大買/大賣/
2023/01/11	2	27.70	3	27.75	27.80	-1	20,210	0.00%
2023/01/09	16	27.04	11	27.50	27.35	5	19,992	0.03%
2023/01/06	0	0.00	2	26.60	27.10	-2	19,758	-0.01%
2023/01/04	1	26.80	0	0.00	26.65	1	19,743	0.01%
2023/01/03	4	27.19	2	27.00	27.10	2	19,655	0.01%
2022/12/30	10	27.18	22	27.00	26.75	-12	19,555	-0.06%
2022/12/29	1	26.10	0	0.00	26.60	1	19,450	0.01%
2022/12/28	0	0.00	6	27.03	26.80	-6	19,437	-0.03%
2022/12/27	6	26.73	5	26.77	26.70	1	19,274	0.01%
2022/12/26	13	27.95	55	27.62	27.10	-42	19,051	-0.22%
2022/12/23	56	27.92	6	27.68	27.60	50	18,722	0.27%
2022/12/22	271	27.14	357	27.24	27.30	-86	17,973	-0.48%	大買/大賣/
2022/12/21	293	26.40	215	26.38	27.10	78	16,789	0.46%	大買/大賣/
2022/12/20	277	26.50	280	26.07	24.70	-3	15,380	-0.02%	大買/大賣/
2022/12/19	2	27.10	0	0.00	26.00	2	14,732	0.01%
2022/12/16	4	27.91	9	27.25	27.50	-5	14,061	-0.04%
2022/12/15	371	27.16	369	27.29	27.60	2	13,168	0.02%	大買/大賣/
2022/12/14	162	26.91	551	26.53	25.90	-389	12,193	-3.19%	大買/大賣/鉅額交易
2022/12/13	679	24.82	311	24.65	26.40	368	10,963	3.36%	大買/大賣/鉅額交易
2022/12/12	1	24.00	0	0.00	24.00	1	10,542	0.01%
2022/12/06	16	24.24	0	0.00	24.15	16	10,594	0.15%
2022/12/05	0	0.00	20	24.40	24.70	-20	10,597	-0.19%
2022/12/02	2	23.50	0	0.00	23.60	2	10,364	0.02%
2022/12/01	0	0.00	2	24.25	23.95	-2	10,432	-0.02%
2022/11/30	5	23.70	0	0.00	23.80	5	10,464	0.05%
2022/11/29	0	0.00	25	23.49	23.85	-25	10,493	-0.24%
2022/11/28	0	0.00	1	22.45	22.60	-1	10,399	-0.01%
2022/11/25	2	22.85	2	23.30	22.80	0	10,516	0.00%
2022/11/23	19	22.95	2	22.88	22.75	17	10,466	0.16%
2022/11/21	0	0.00	3	24.00	23.85	-3	10,361	-0.03%
2022/11/18	0	0.00	1	24.65	23.90	-1	10,353	-0.01%
2022/11/17	0	0.00	1	24.05	24.20	-1	10,256	-0.01%
2022/11/16	40	24.53	35	24.52	24.45	5	10,149	0.05%
2022/11/15	4	24.01	22	23.86	24.10	-18	9,713	-0.19%
2022/11/14	18	21.86	32	21.70	22.45	-14	8,940	-0.16%
2022/11/11	0	0.00	1	20.65	20.45	-1	8,585	-0.01%
2022/11/09	20	20.73	0	0.00	20.75	20	9,001	0.22%
2022/11/04	41	19.90	41	20.08	19.90	0	9,907	0.00%
2022/11/02	0	0.00	3	20.20	20.45	-3	9,996	-0.03%
2022/11/01	2	19.90	0	0.00	20.00	2	10,034	0.02%
2022/10/31	3	19.70	1	19.70	19.70	2	10,146	0.02%
2022/10/28	1	20.00	0	0.00	19.90	1	10,270	0.01%
2022/10/26	1	20.70	0	0.00	20.45	1	10,711	0.01%
2022/10/25	0	0.00	1	20.95	20.80	-1	11,142	-0.01%
2022/10/24	2	21.65	0	0.00	21.30	2	11,165	0.02%
2022/10/20	0	0.00	10	22.45	22.45	-10	11,328	-0.09%
2022/10/14	0	0.00	1	21.50	21.15	-1	11,844	-0.01%
2022/10/12	0	0.00	1	22.30	22.20	-1	12,127	-0.01%
2022/10/11	0	0.00	3	22.60	22.30	-3	12,275	-0.02%
2022/10/05	3	22.50	4	22.51	22.60	-1	12,293	-0.01%
2022/09/30	20	20.35	20	21.06	21.15	0	12,257	0.00%
2022/09/28	0	0.00	3	21.15	20.50	-3	12,279	-0.02%
2022/09/27	7	21.35	0	0.00	21.40	7	12,321	0.06%
2022/09/26	51	22.01	0	0.00	21.65	51	12,522	0.41%
2022/09/19	0	0.00	5	24.60	24.45	-5	11,912	-0.04%
2022/09/15	0	0.00	10	24.45	24.45	-10	11,879	-0.08%
2022/09/14	1	23.95	45	23.97	23.95	-44	11,970	-0.37%
2022/09/13	1	24.55	0	0.00	24.55	1	12,118	0.01%
2022/09/12	1	24.80	0	0.00	24.60	1	12,301	0.01%
2022/09/07	20	24.20	5	24.50	23.90	15	12,320	0.12%
2022/09/06	18	24.14	0	0.00	23.95	18	12,180	0.15%
2022/09/05	2	24.88	19	24.99	24.60	-17	12,095	-0.14%
2022/09/01	21	25.38	0	0.00	25.20	21	12,175	0.17%
2022/08/31	40	25.91	5	25.85	25.95	35	12,098	0.29%
2022/08/30	5	26.30	5	26.50	26.30	0	12,043	0.00%
2022/08/29	7	26.10	3	26.05	26.25	4	12,111	0.03%
2022/08/26	2	27.15	10	27.20	27.05	-8	12,174	-0.07%
2022/08/25	13	26.92	22	26.90	26.90	-9	12,183	-0.07%
2022/08/24	25	26.89	45	26.96	26.80	-20	12,216	-0.16%
2022/08/23	35	26.46	20	26.51	26.55	15	12,301	0.12%
2022/08/22	28	26.98	23	26.80	26.80	5	12,299	0.04%
2022/08/19	21	27.78	21	27.61	27.55	0	12,263	0.00%
2022/08/18	42	27.83	20	27.86	27.70	22	12,205	0.18%
2022/08/17	20	27.33	26.2	27.93	27.45	-6.2	12,084	-0.05%
2022/08/16	37	27.33	20	27.31	27.20	17	11,983	0.14%
2022/08/15	58	27.52	46	26.77	27.60	12	11,864	0.10%
2022/08/12	102.1	26.27	52	26.10	26.00	50.1	11,606	0.43%	大買/
2022/08/11	18	25.20	15	25.52	25.20	3	11,403	0.03%
2022/08/10	18	25.25	15	25.69	25.20	3	11,397	0.03%
2022/08/09	15	25.50	15	25.59	25.50	0	11,359	0.00%
2022/08/08	35	25.59	17	25.60	25.50	18	11,344	0.16%
2022/08/05	19	26.17	18	26.35	26.05	1	11,308	0.01%
2022/08/04	3	25.72	0	0.00	26.00	3	11,422	0.03%
2022/08/03	0	0.00	10	26.75	26.70	-10	11,402	-0.09%
2022/08/02	44.1	26.58	38	26.52	26.90	6.1	11,544	0.05%
2022/08/01	1	26.50	16	26.51	27.10	-15	11,292	-0.13%
2022/07/29	8	25.15	8	25.16	25.15	0	11,552	0.00%
2022/07/28	5	24.95	10	24.80	24.90	-5	11,523	-0.04%
2022/07/27	106	24.59	256	24.56	24.60	-150	11,460	-1.31%	大買/大賣/鉅額交易
2022/07/26	32	25.45	0	0.00	25.05	32	11,397	0.28%
2022/07/25	11	28.67	8	28.53	28.70	3	11,190	0.03%
2022/07/22	33	28.20	0	0.00	28.20	33	11,040	0.30%
2022/07/21	12	28.19	0	0.00	28.10	12	11,086	0.11%
2022/07/20	2	29.15	2	29.45	29.40	0	11,156	0.00%
2022/07/19	6	28.23	1	28.65	28.75	5	11,216	0.04%
2022/07/18	0	0.00	12	27.53	28.40	-12	11,158	-0.11%
2022/07/13	12	26.68	0	0.00	26.60	12	11,308	0.11%
2022/07/06	0	0.00	1	25.80	25.50	-1	11,951	-0.01%
2022/07/05	20	25.55	21	25.62	26.00	-1	12,164	-0.01%
2022/07/04	12	25.00	0	0.00	25.00	12	12,242	0.10%
2022/07/01	0	0.00	2	26.85	26.60	-2	12,314	-0.02%
2022/06/28	5	27.72	0	0.00	27.95	5	12,507	0.04%
2022/06/27	9	28.44	2	28.60	28.50	7	13,089	0.05%
2022/06/23	0	0.00	1	27.05	27.10	-1	13,663	-0.01%
2022/06/21	2	28.30	0	0.00	28.40	2	14,512	0.01%
2022/06/17	5	29.92	0	0.00	29.80	5	16,109	0.03%
2022/06/16	4	30.75	6	30.48	30.00	-2	17,398	-0.01%
2022/06/15	0	0.00	2	30.95	30.90	-2	17,549	-0.01%
2022/06/14	9	30.56	9	30.59	31.00	0	17,760	0.00%
2022/06/13	9	31.39	0	31.55	31.15	9	18,175	0.05%
2022/06/10	3	32.20	3	32.40	32.55	0	18,323	0.00%
2022/06/09	2	32.85	0	0.00	32.85	2	18,553	0.01%
2022/06/08	5	33.16	6	33.43	33.15	-1	19,323	-0.01%
2022/06/07	2	33.15	0	0.00	33.30	2	19,624	0.01%
2022/06/06	1	33.50	2	33.25	33.50	-1	19,839	-0.01%
2022/05/31	2	32.70	0	0.00	32.70	2	22,746	0.01%
2022/05/20	1	33.25	2	33.20	33.10	-1	24,603	0.00%
2022/05/19	3	31.78	0	0.00	31.90	3	25,466	0.01%
2022/05/13	0	0.00	3	32.70	32.75	-3	25,157	-0.01%
2022/05/12	21	32.65	4	32.76	32.35	17	25,175	0.07%
2022/05/09	11	33.71	3	34.10	33.65	8	25,071	0.03%
2022/05/06	22	35.07	5	35.05	34.60	17	25,056	0.07%
2022/04/29	20	38.16	0	0.00	38.15	20	24,756	0.08%
2022/04/28	0	0.00	60	38.39	38.05	-60	24,853	-0.24%
2022/04/27	5	37.60	0	0.00	38.20	5	24,827	0.02%
2022/04/25	2	42.43	0	0.00	40.90	2	24,401	0.01%
2022/04/22	2	43.88	22	43.79	43.85	-20	24,199	-0.08%
2022/04/20	10	44.35	0	0.00	43.60	10	24,620	0.04%
2022/04/19	1	44.50	0	0.00	44.50	1	24,576	0.00%
2022/04/18	1	45.55	5	45.84	44.75	-4	24,596	-0.02%
2022/04/15	4	46.81	0	0.00	46.80	4	24,461	0.02%
2022/04/14	5	46.90	0	0.00	46.80	5	24,431	0.02%
2022/04/13	0	0.00	3	47.32	47.10	-3	24,418	-0.01%
2022/04/12	0	0.00	0.7	46.15	46.70	-0.7	24,421	0.00%
2022/04/08	4	46.90	15	47.04	47.50	-11	24,241	-0.05%
2022/04/07	1	45.75	2	47.65	45.75	-1	24,089	0.00%
2022/04/06	2	46.60	0	0.00	46.95	2	23,863	0.01%
2022/04/01	0	0.00	2	46.05	46.55	-2	23,925	-0.01%
2022/03/31	0	0.00	5	46.60	46.15	-5	24,396	-0.02%
2022/03/30	38	46.09	57.4	45.87	46.90	-19.4	24,614	-0.08%
2022/03/29	13.2	46.35	4	46.00	46.00	9.2	24,555	0.04%
2022/03/28	6	47.27	4	47.71	47.30	2	24,828	0.01%
2022/03/25	1.2	48.45	3	48.38	48.50	-1.8	25,621	-0.01%
2022/03/24	4	48.49	3	48.82	47.95	1	27,333	0.00%
2022/03/23	7	47.69	47	47.88	48.50	-40	28,160	-0.14%
2022/03/22	61	47.48	20.1	47.92	47.40	41	27,779	0.15%
2022/03/21	120.1	46.32	118	46.84	47.20	2.1	26,656	0.01%	大買/大賣/
2022/03/18	1	44.25	1	44.45	43.95	0	25,846	0.00%
2022/03/17	2	44.00	2	44.20	44.20	0	26,610	0.00%
2022/03/16	2	43.65	3	44.13	43.75	-1	26,726	0.00%
2022/03/15	16	43.30	167	43.80	43.20	-151	26,546	-0.57%	大賣/鉅額交易
2022/03/14	155	43.84	4	43.66	44.00	151	27,330	0.55%	大買/鉅額交易
2022/03/11	1	43.15	3	43.72	43.60	-2	27,832	-0.01%
2022/03/10	0	0.00	4	42.90	42.80	-4	27,391	-0.01%
2022/03/09	5	41.21	13	41.55	41.80	-8	27,386	-0.03%
2022/03/08	22	41.35	10	44.38	40.90	12	27,456	0.04%
2022/03/07	29	44.16	39	43.86	43.90	-10	26,189	-0.04%
2022/03/04	2	41.88	1	42.55	42.00	1	24,971	0.00%
2022/03/03	1	42.25	0	0.00	42.30	1	25,053	0.00%
2022/03/02	1	42.45	2	42.75	42.25	-1	25,338	0.00%
2022/03/01	2	42.30	4	42.45	42.05	-2	26,021	-0.01%
2022/02/25	8	40.65	3	40.72	40.50	5	27,087	0.02%
2022/02/24	1	40.05	0	0.00	39.35	1	27,790	0.00%
2022/02/23	4	40.96	12	41.27	41.30	-8	27,769	-0.03%
2022/02/22	144	42.55	134	41.66	41.20	10	27,786	0.04%	大買/大賣/
2022/02/21	62	42.64	76	42.63	42.75	-14	27,345	-0.05%
2022/02/17	1	39.65	1	39.95	39.75	0	26,629	0.00%
2022/02/14	4	39.81	0	0.00	39.80	4	28,130	0.01%
2022/02/11	0	0.00	16	40.38	40.35	-16	28,247	-0.06%
2022/02/10	3	40.47	2	40.65	40.50	1	28,566	0.00%
2022/02/08	0	0.00	4	40.11	40.00	-4	29,287	-0.01%
2022/01/26	1	36.80	3	37.03	37.00	-2	29,320	-0.01%
2022/01/24	5	37.27	0	0.00	37.10	5	29,595	0.02%
2022/01/21	1	38.45	0	0.00	38.15	1	29,608	0.00%
2022/01/20	1	38.80	3.5	38.97	39.25	-2.5	29,596	-0.01%
2022/01/19	1.5	38.30	0	0.00	38.25	1.5	29,578	0.01%
2022/01/18	4	39.23	5	39.28	38.80	-1	29,689	0.00%
2022/01/17	2	39.48	10	39.48	39.45	-8	29,911	-0.03%
2022/01/14	2	39.40	1	40.00	40.00	1	30,508	0.00%
2022/01/13	4	39.78	12	39.76	40.00	-8	30,450	-0.03%
2022/01/12	6	38.03	1	38.45	38.45	5	30,188	0.02%
2022/01/11	1	38.50	1	38.95	38.15	0	30,146	0.00%
2022/01/10	10	38.70	52	38.70	38.90	-42	30,244	-0.14%
2022/01/07	2	39.43	1	40.20	39.05	1	30,235	0.00%
2022/01/06	1	39.70	0	0.00	39.75	1	30,272	0.00%
2022/01/05	10	40.35	0	0.00	40.25	10	30,346	0.03%
2022/01/04	2	40.10	0	0.00	40.15	2	30,395	0.01%
2022/01/03	3	40.45	4	40.25	40.70	-1	30,572	0.00%
2021/12/29	1	41.20	0	0.00	41.50	1	30,944	0.00%
2021/12/28	1	41.05	5	41.30	41.10	-4	31,211	-0.01%
2021/12/27	2	41.23	8	41.88	41.00	-6	31,412	-0.02%
2021/12/24	5	43.24	2	43.38	42.55	3	31,107	0.01%
2021/12/23	8	43.89	7	43.64	43.55	1	30,878	0.00%
2021/12/22	10	43.87	8	44.09	43.90	2	30,458	0.01%
2021/12/21	10	44.18	10	43.20	44.55	0	29,872	0.00%
2021/12/20	11	43.90	9	42.91	44.05	2	28,816	0.01%
2021/12/17	58	41.01	53	41.22	41.70	5	26,866	0.02%
2021/12/16	6	39.42	0	0.00	39.40	6	25,705	0.02%
2021/12/15	1	39.85	1	40.15	39.95	0	25,899	0.00%
2021/12/14	3	39.75	1	40.15	39.65	2	25,870	0.01%
2021/12/13	15	40.58	27	40.34	40.90	-12	25,432	-0.05%
2021/12/10	2	38.80	2	39.20	38.50	0	24,588	0.00%
2021/12/09	4	38.86	1	39.20	38.45	3	24,644	0.01%
2021/12/08	4	40.20	11	39.64	39.15	-7	24,884	-0.03%
2021/12/07	9	38.29	13	38.45	39.00	-4	24,544	-0.02%
2021/12/06	4	37.16	4	37.48	37.10	0	23,937	0.00%
2021/12/03	0	0.00	5	36.40	36.50	-5	23,783	-0.02%
2021/12/02	2	36.13	6	35.88	36.20	-4	23,710	-0.02%
2021/12/01	3	34.83	4	35.26	35.40	-1	23,638	0.00%
2021/11/30	6	34.81	1	35.25	35.10	5	23,681	0.02%
2021/11/29	6	34.97	6	35.30	35.10	0	23,701	0.00%
2021/11/26	87	37.23	81.1	36.71	36.25	5.9	23,693	0.02%
2021/11/25	18.1	38.05	6.1	38.73	38.15	12	23,602	0.05%
2021/11/24	24.1	37.57	23	36.83	37.40	1.1	22,654	0.00%
2021/11/23	3	34.73	23	34.71	35.20	-20	21,411	-0.09%
2021/11/22	0	0.00	30	32.91	33.40	-30	21,791	-0.14%
2021/11/19	4	33.28	5	33.25	32.85	-1	21,762	0.00%
2021/11/17	12	33.99	1	34.55	33.85	11	21,904	0.05%
2021/11/16	7	34.11	0	0.00	34.10	7	22,142	0.03%
2021/11/15	3	34.97	0	0.00	34.75	3	22,263	0.01%
2021/11/12	12	35.64	5	36.95	35.55	7	22,815	0.03%
2021/11/11	13	36.82	78	36.23	36.25	-65	22,815	-0.28%
2021/11/10	1	35.25	1	35.65	34.95	0	22,256	0.00%
2021/11/09	19	35.46	12	35.82	35.70	7	22,466	0.03%
2021/11/08	86	36.40	110	36.33	36.25	-24	22,636	-0.11%	大賣/
2021/11/05	9	34.43	0	0.00	34.30	9	22,459	0.04%
2021/11/04	8	35.30	3	35.52	35.15	5	22,738	0.02%
2021/11/03	0	0.00	13	35.93	35.70	-13	23,539	-0.06%
2021/11/02	12	35.62	7	35.69	35.15	5	23,573	0.02%
2021/11/01	3	35.23	3	35.75	35.20	0	23,736	0.00%
2021/10/29	2	34.65	2	35.05	35.10	0	23,880	0.00%
2021/10/28	3	34.58	2	35.10	34.85	1	23,908	0.00%
2021/10/27	11	35.23	9	35.50	35.30	2	24,131	0.01%
2021/10/26	13	35.11	15	35.52	35.60	-2	24,736	-0.01%
2021/10/25	5	34.71	24	34.61	35.05	-19	25,027	-0.08%
2021/10/22	49	35.04	2	33.68	33.70	47	25,424	0.18%
2021/10/21	1	36.85	14	36.75	36.90	-13	25,461	-0.05%
2021/10/20	10	36.22	2	37.00	36.05	8	25,804	0.03%
2021/10/19	0	0.00	3	36.55	36.60	-3	26,215	-0.01%
2021/10/18	4	35.89	3	36.42	36.40	1	26,883	0.00%
2021/10/15	2	36.48	1	36.95	36.30	1	27,449	0.00%
2021/10/14	1	35.55	4	36.16	36.35	-3	28,019	-0.01%
2021/10/13	23	36.32	23	35.86	35.80	0	28,804	0.00%
2021/10/12	3	36.85	2	37.60	36.10	1	29,292	0.00%
2021/10/08	11	37.63	46	36.91	37.00	-35	30,189	-0.12%
2021/10/07	8	37.55	5	37.99	38.30	3	31,156	0.01%
2021/10/06	21	38.84	0	0.00	38.05	21	32,370	0.06%
2021/10/05	16	37.17	30	37.65	39.00	-14	33,509	-0.04%
2021/10/01	26	39.91	6	39.30	39.15	20	35,544	0.06%
2021/09/30	7	40.76	10	41.30	41.80	-3	37,175	-0.01%
2021/09/29	15	40.67	12	41.09	40.35	3	38,748	0.01%
2021/09/28	16	41.41	41	41.81	41.45	-25	41,331	-0.06%
2021/09/27	3	42.13	5	42.32	42.35	-2	44,443	0.00%
2021/09/24	2	41.50	3	41.77	41.75	-1	49,121	0.00%
2021/09/23	20	40.45	12	40.89	41.25	8	55,807	0.01%
2021/09/22	37	41.23	5	41.87	41.00	32	63,801	0.05%
2021/09/17	15	43.45	15	43.85	44.45	0	67,891	0.00%
2021/09/16	11	44.45	2	45.23	44.15	9	70,029	0.01%
2021/09/15	15	44.81	3	44.98	45.05	12	71,938	0.02%
2021/09/14	34	45.39	45	46.38	45.50	-11	75,763	-0.01%
2021/09/13	2	47.05	11	46.96	46.90	-9	79,590	-0.01%
2021/09/10	18	45.99	32	46.53	46.35	-14	80,607	-0.02%
2021/09/09	1	43.55	2	44.23	44.95	-1	81,642	0.00%
2021/09/08	1	44.10	41	44.07	43.70	-40	84,570	-0.05%
2021/09/07	27	44.59	1	44.90	44.20	26	84,889	0.03%
2021/09/06	7	44.66	40	45.10	44.45	-33	85,072	-0.04%
2021/09/03	20	44.70	17	45.09	44.05	3	85,000	0.00%
2021/09/02	4	45.01	0	0.00	44.40	4	85,129	0.00%
2021/09/01	27	46.47	3	47.02	46.05	24	85,115	0.03%
2021/08/31	31	46.51	51	46.98	46.85	-20	85,070	-0.02%
2021/08/30	11	46.55	2	46.60	46.40	9	85,302	0.01%
2021/08/27	14	45.79	3	46.33	45.85	11	85,511	0.01%
2021/08/26	141	47.36	169	46.83	46.00	-28	85,671	-0.03%	大買/大賣/
2021/08/25	25	44.01	12	44.43	44.10	13	85,317	0.02%
2021/08/24	22	43.74	25	44.27	44.00	-3	89,217	0.00%
2021/08/23	4	44.46	8	44.47	44.10	-4	93,474	0.00%
2021/08/20	28	43.39	29	43.18	43.40	-1	96,058	0.00%
2021/08/19	38	44.20	54	43.82	42.75	-16	98,816	-0.02%
2021/08/18	35	42.87	38	43.78	45.40	-3	100,762	0.00%
2021/08/17	41	45.90	11	46.72	44.30	30	102,491	0.03%
2021/08/16	6	47.35	2	48.18	47.80	4	106,682	0.00%
2021/08/13	16	48.22	0	0.00	47.80	16	111,289	0.01%
2021/08/12	3	47.82	25	48.10	49.30	-22	115,351	-0.02%
2021/08/11	12	46.48	12	48.43	47.00	0	118,096	0.00%
2021/08/10	19	48.07	6	47.56	47.30	13	119,720	0.01%
2021/08/09	21	48.95	21	49.03	48.85	0	121,383	0.00%
2021/08/06	1	46.45	1	47.40	47.00	0	123,407	0.00%
2021/08/05	10	47.11	5	48.18	47.15	5	126,196	0.00%
2021/08/04	3	49.07	1	49.55	48.60	2	129,263	0.00%
2021/08/03	2	48.88	1	49.25	48.75	1	134,933	0.00%
2021/08/02	9	49.07	11	49.02	49.25	-2	138,109	0.00%
2021/07/30	4	49.45	71	48.94	48.90	-67	142,440	-0.05%
2021/07/29	15	48.15	24	48.69	48.90	-9	146,402	-0.01%
2021/07/28	73	47.55	89	47.11	46.90	-16	148,860	-0.01%
2021/07/27	10	46.81	3	47.60	46.50	7	151,587	0.00%
2021/07/26	41	49.22	11	48.91	48.55	30	154,472	0.02%
2021/07/23	0	0.00	3	49.55	50.40	-3	157,355	0.00%
2021/07/22	18	48.57	19.2	48.58	48.20	-1.2	158,348	0.00%
2021/07/21	29	50.00	3	50.73	49.30	26	159,661	0.02%
2021/07/20	21	51.97	27	51.22	51.50	-6	159,499	0.00%
2021/07/19	12.1	53.61	3	54.50	53.10	9.1	159,337	0.01%
2021/07/16	2	52.85	2	53.30	53.00	0	159,322	0.00%
2021/07/15	20	52.38	33.3	52.39	54.40	-13.3	159,147	-0.01%
2021/07/14	20	50.49	23	50.59	50.70	-3	158,637	0.00%
2021/07/13	73	54.70	14	54.36	52.60	59	158,188	0.04%
2021/07/12	20	58.34	88	59.08	57.40	-68	157,356	-0.04%
2021/07/09	30	57.02	11	57.21	56.50	19	156,798	0.01%
2021/07/08	5.4	56.28	40	58.04	58.50	-34.7	156,468	-0.02%
2021/07/07	58	57.06	45	57.59	56.50	13	155,332	0.01%
2021/07/06	73.1	60.09	9	60.74	59.60	64.1	155,560	0.04%
2021/07/05	127	61.96	91	61.89	61.30	36	156,896	0.02%	大買/
2021/07/02	113	60.42	139	60.35	60.10	-26	154,581	-0.02%	大買/大賣/
2021/07/01	138	59.32	42	62.60	58.80	96	153,370	0.06%	大買/
2021/06/30	110	62.89	70	62.90	61.20	40	151,103	0.03%	大買/
2021/06/29	544	58.22	662	57.95	59.50	-118	147,776	-0.08%	大買/大賣/鉅額交易
2021/06/28	75	53.35	79.3	53.00	55.70	-4.2	141,237	0.00%
2021/06/25	99	52.70	105	51.76	50.70	-6	136,878	0.00%	大賣/
2021/06/24	10.1	50.60	142	49.68	50.60	-131.9	135,237	-0.10%	大賣/鉅額交易
2021/06/23	173.1	49.35	69	52.52	48.25	104.1	133,347	0.08%	大買/鉅額交易
2021/06/22	277	51.04	238	51.61	51.70	39	130,040	0.03%	大買/大賣/
2021/06/21	41	47.40	26	48.14	47.00	15	125,972	0.01%
2021/06/18	28	50.53	2	51.10	50.00	26	124,583	0.02%
2021/06/17	91.1	51.79	102.2	52.17	50.80	-11.2	123,048	-0.01%	大賣/
2021/06/16	1	50.30	2	50.00	50.40	-1	120,480	0.00%
2021/06/15	0	0.00	16	50.05	50.60	-16	120,113	-0.01%
2021/06/11	7	46.81	0	0.00	47.20	7	119,897	0.01%
2021/06/10	3	45.50	2	45.43	47.10	1	120,284	0.00%
2021/06/09	10	45.65	20	46.20	46.80	-10	120,431	-0.01%
2021/06/08	0	0.00	4	48.26	48.55	-4	120,709	0.00%
2021/06/07	2	46.25	11	45.93	47.20	-9	120,863	-0.01%
2021/06/04	1	51.50	1	51.00	49.95	0	120,690	0.00%
2021/06/03	32	52.21	0	0.00	51.60	32	121,601	0.03%
2021/06/02	4	52.73	28.4	53.10	52.70	-24.4	121,644	-0.02%
2021/06/01	47	53.46	10	53.37	53.30	37	122,374	0.03%
2021/05/31	149	52.63	355	52.24	52.40	-206	121,105	-0.17%	大買/大賣/鉅額交易
2021/05/28	268	47.55	73	47.95	48.70	195	118,089	0.17%	大買/鉅額交易
2021/05/27	7	44.61	9	45.49	44.30	-2	116,115	0.00%
2021/05/26	22	43.84	16	44.34	44.10	6	114,060	0.01%
2021/05/25	44	44.05	90	45.59	44.00	-46	113,252	-0.04%
2021/05/24	97	46.05	92	46.41	45.05	5	113,497	0.00%
2021/05/21	71	44.98	96.2	45.25	46.15	-25.2	110,303	-0.02%
2021/05/20	131	44.23	24	44.46	43.00	107	105,867	0.10%	大買/鉅額交易
2021/05/19	68	44.65	36.1	44.42	45.00	31.9	101,894	0.03%
2021/05/18	11	40.95	33.2	40.17	40.95	-22.2	99,356	-0.02%
2021/05/17	264	37.82	107.5	38.20	37.25	156.5	97,397	0.16%	大買/大賣/鉅額交易
2021/05/14	33	42.65	54	44.53	41.35	-21	95,502	-0.02%
2021/05/13	412	46.21	517	47.86	45.90	-105	92,554	-0.11%	大買/大賣/鉅額交易
2021/05/12	335	54.37	215	56.56	51.00	120	89,797	0.13%	大買/大賣/鉅額交易
2021/05/11	245	57.97	267.2	59.10	56.60	-22.2	86,567	-0.03%	大買/大賣/
2021/05/10	46	56.84	42	55.59	57.40	4	80,795	0.00%
2021/05/07	109	48.72	107	48.64	52.20	2	77,653	0.00%	大買/大賣/
2021/05/06	70	47.25	60	46.67	47.50	10	73,184	0.01%
2021/05/05	22	42.50	41	42.87	43.20	-19	68,736	-0.03%
2021/05/04	54	40.65	45	41.49	39.30	9	66,023	0.01%
2021/05/03	38	44.32	35	44.17	42.65	3	62,948	0.00%
2021/04/29	47	41.15	43	41.96	42.60	4	59,681	0.01%
2021/04/28	14	39.19	8	40.04	38.75	6	56,519	0.01%
2021/04/27	6	39.77	4	40.33	40.00	2	55,435	0.00%
2021/04/26	0	0.00	12	38.95	39.25	-12	53,702	-0.02%
2021/04/23	1	35.50	0	0.00	35.70	1	53,554	0.00%
2021/04/22	10	35.50	12	38.07	36.25	-2	53,573	0.00%
2021/04/21	13	33.75	0	0.00	35.40	13	53,448	0.02%
2021/04/20	1	33.30	3	34.90	34.50	-2	53,279	0.00%
2021/04/19	1	32.55	0	0.00	34.70	1	53,408	0.00%
2021/04/16	0	0.00	1	30.10	31.55	-1	53,007	0.00%
2021/04/15	3	28.87	1	29.25	28.70	2	52,922	0.00%
2021/04/14	0	0.00	53	28.31	27.80	-53	53,582	-0.10%
2021/04/13	2	27.80	52	27.58	27.40	-50	55,897	-0.09%
2021/04/12	101	28.56	23	28.58	29.00	78	59,126	0.13%	大買/
2021/04/09	27	26.17	24	26.27	26.80	3	58,542	0.01%
2021/04/08	0	0.00	11	24.95	24.95	-11	56,092	-0.02%
2021/04/07	67	22.80	86	22.88	22.70	-19	56,933	-0.03%
2021/04/06	42	22.19	34	21.98	22.70	8	56,288	0.01%
2021/04/01	42	20.70	15	20.70	20.75	27	54,838	0.05%
2021/03/31	43	18.93	45	19.03	19.50	-2	52,181	0.00%
2021/03/30	0	0.00	6	18.30	18.30	-6	51,223	-0.01%
2021/03/29	0	0.00	8	18.30	18.30	-8	52,583	-0.02%
2021/03/26	5	17.75	0	0.00	17.80	5	55,864	0.01%
2021/03/18	0	0.00	5	17.95	17.75	-5	63,665	-0.01%
2021/03/17	5	18.05	0	0.00	17.85	5	66,518	0.01%
2021/03/16	16	18.16	10	18.10	17.75	6	67,843	0.01%
2021/03/15	6	18.38	1	18.35	18.35	5	67,472	0.01%
2021/03/11	10	18.20	10	18.25	18.25	0	66,686	0.00%
2021/03/05	10	18.40	12	17.93	17.85	-2	64,811	0.00%
2021/03/04	12	18.56	23	18.64	18.60	-11	63,711	-0.02%
2021/03/03	12	17.98	6	18.29	17.75	6	61,301	0.01%
2021/03/02	12	17.30	24	17.63	17.30	-12	60,155	-0.02%
2021/02/26	2	17.55	0	0.00	17.45	2	59,714	0.00%
2021/02/25	0	0.00	82	17.10	17.45	-82	58,896	-0.14%
2021/02/24	96	16.66	20	17.55	16.50	76	58,000	0.13%
2021/02/23	10	17.15	0	0.00	17.20	10	55,364	0.02%
2021/02/22	1	15.80	0	0.00	15.65	1	54,002	0.00%
2021/02/18	4	15.11	1	14.95	15.40	3	52,997	0.01%
2021/02/17	0	0.00	3	14.00	14.25	-3	52,242	-0.01%
2021/02/05	2	13.50	0	0.00	13.40	2	51,850	0.00%
2021/02/03	1	13.65	0	0.00	13.70	1	51,751	0.00%
2021/02/01	0	0.00	1	13.40	13.80	-1	51,289	0.00%
2021/01/29	1	13.90	0	0.00	13.60	1	51,075	0.00%
2021/01/28	1	14.00	0	0.00	13.90	1	51,168	0.00%
2021/01/19	2	15.55	0	0.00	15.35	2	49,711	0.00%
2021/01/18	2	15.05	10	15.20	15.10	-8	49,391	-0.02%
2021/01/15	66	16.02	55	15.76	15.70	11	48,895	0.02%
2021/01/14	1	16.45	8	16.39	16.40	-7	48,484	-0.01%
2021/01/13	0.9	16.00	0	0.00	16.10	0.9	47,717	0.00%
2021/01/12	0	0.00	10	16.02	15.70	-10	47,363	-0.02%
2021/01/11	6	17.08	5	16.70	16.65	1	46,697	0.00%
2021/01/07	6	16.84	3	16.98	16.85	3	45,602	0.01%
2021/01/06	7	18.53	17	18.38	17.65	-10	44,235	-0.02%
2021/01/05	163.3	17.91	164	18.03	17.80	-0.7	41,253	0.00%	大買/大賣/
2021/01/04	10	16.70	1	16.45	16.50	9	37,384	0.02%
2020/12/31	2	15.35	0	0.00	15.75	2	35,812	0.01%
2020/12/30	10	15.60	0	0.00	15.50	10	35,197	0.03%
2020/12/29	3	15.65	63	15.69	15.35	-60	33,981	-0.18%
2020/12/28	45	15.17	0	0.00	15.00	45	32,612	0.14%
2020/12/25	29	15.79	0	0.00	15.50	29	31,474	0.09%
2020/12/24	5	15.57	14	15.59	15.50	-9	30,591	-0.03%
2020/12/23	21	15.21	20	15.70	16.00	1	29,622	0.00%
2020/12/22	9	16.69	65	15.95	15.20	-56	28,061	-0.20%
2020/12/21	36	15.53	37	15.31	15.75	-1	24,162	0.00%
2020/12/18	5	14.25	0	0.00	14.35	5	21,095	0.02%
2020/12/17	20	14.05	0	0.00	14.20	20	20,410	0.10%
2020/12/16	0	0.00	2	14.60	14.25	-2	19,874	-0.01%
2020/12/15	45	14.63	18	14.59	14.15	27	18,916	0.14%
2020/12/14	6	14.21	1	14.00	14.30	5	17,025	0.03%
2020/12/11	561	13.64	561	13.61	13.75	0	14,796	0.00%	大買/大賣/
2020/12/10	0	0.00	2	12.85	12.85	-2	11,829	-0.02%
2020/12/09	10	11.70	0	0.00	11.70	10	10,342	0.10%
2020/12/07	0	0.00	15	12.25	12.10	-15	10,456	-0.14%
2020/12/04	0	0.00	13	12.06	12.05	-13	10,470	-0.12%
2020/12/03	0	0.00	34	11.70	11.70	-34	10,500	-0.32%
2020/12/02	0	0.00	5	11.90	11.80	-5	10,700	-0.05%
2020/12/01	2	11.85	0	0.00	11.90	2	10,639	0.02%
2020/11/30	12	11.95	5	11.86	12.05	7	10,467	0.07%
2020/11/27	0	0.00	3	11.57	11.70	-3	9,940	-0.03%
2020/11/26	17	11.45	0	0.00	11.35	17	9,580	0.18%
2020/11/24	5	11.00	10	11.23	11.00	-5	8,983	-0.06%
2020/11/23	20	10.78	5	10.90	11.05	15	8,851	0.17%
2020/11/12	5	10.05	0	0.00	10.15	5	8,024	0.06%
2020/11/05	20	10.50	2	10.55	10.20	18	7,639	0.24%
2020/11/04	35	10.35	45	10.38	10.40	-10	7,326	-0.14%
2020/11/03	10	10.25	0	0.00	10.00	10	7,010	0.14%
2020/10/22	1	10.20	1	10.30	10.15	0	6,408	0.00%
2020/10/14	2	9.99	5	10.00	10.15	-3	5,953	-0.05%
2020/10/06	0	0.00	5	9.64	9.89	-5	5,806	-0.09%
2020/09/28	10	9.34	0	0.00	9.43	10	5,772	0.17%
2020/09/14	1	10.40	0	0.00	10.30	1	4,917	0.02%
2020/09/11	0	0.00	1	10.30	10.30	-1	4,782	-0.02%
2020/09/10	0	0.00	10	10.70	10.55	-10	4,457	-0.22%
2020/09/09	10	10.48	0	0.00	10.65	10	4,283	0.23%
2020/09/04	0	0.00	10	9.30	9.46	-10	3,309	-0.30%
2020/09/02	11	9.46	0	0.00	9.36	11	3,213	0.34%
2020/08/17	5	8.49	0	0.00	8.57	5	2,847	0.18%
2020/08/05	3	8.05	0	0.00	8.05	3	2,765	0.11%
2020/07/02	3	8.23	10	8.23	8.20	-7	3,139	-0.22%
2020/05/04	0	0.00	5	7.46	7.42	-5	3,728	-0.13%
2020/04/30	5	7.79	0	0.00	7.83	5	3,666	0.14%
2020/04/08	0	0.00	7	6.80	7.04	-7	3,929	-0.18%
2020/03/13	3	6.98	0	0.00	7.15	3	4,089	0.07%
2020/03/12	3	7.80	0	0.00	7.74	3	3,916	0.08%
2020/03/04	6	9.28	0	0.00	9.30	6	3,569	0.17%
2020/03/02	0	0.00	6	8.86	9.00	-6	3,545	-0.17%
2020/02/21	1	9.49	0	0.00	9.53	1	3,575	0.03%
2020/01/31	2	9.29	0	0.00	9.32	2	4,116	0.05%
2020/01/03	0	0.00	1	10.50	10.50	-1	3,944	-0.03%
2019/12/30	0	0.00	12	10.60	10.60	-12	3,759	-0.32%
2019/12/27	6	10.25	0	0.00	10.35	6	3,581	0.17%
2019/12/16	0	0.00	5	10.00	9.99	-5	3,207	-0.16%
2019/12/12	0	0.00	2	9.92	9.84	-2	3,071	-0.07%
2019/11/26	10	9.74	13	9.82	9.90	-3	3,083	-0.10%
2019/11/18	3	9.32	0	0.00	9.45	3	2,997	0.10%
2019/11/08	0	0.00	30	9.95	9.87	-30	3,199	-0.94%
2019/11/07	35	9.85	0	0.00	9.86	35	3,179	1.10%
2019/11/05	13	9.67	4	10.10	10.10	9	3,174	0.28%
2019/10/29	0	0.00	50	9.13	9.11	-50	2,956	-1.69%
2019/10/25	50	9.20	0	0.00	9.20	50	2,970	1.68%
2019/08/16	2	9.75	0	0.00	9.76	2	3,990	0.05%
2019/08/14	2	10.00	0	0.00	10.00	2	3,888	0.05%
2019/07/25	0	0.00	2	10.65	10.60	-2	5,543	-0.04%
2019/07/19	1	10.55	0	0.00	10.65	1	5,716	0.02%
2019/07/18	1	10.50	0	0.00	10.50	1	5,969	0.02%
2019/07/16	2	10.40	0	0.00	10.45	2	6,425	0.03%
2019/07/15	2	10.40	0	0.00	10.35	2	6,456	0.03%
2019/06/20	0	0.00	50	10.50	10.50	-50	7,635	-0.65%
2019/06/04	50	10.35	0	0.00	10.35	50	8,749	0.57%
2019/05/27	2	10.40	0	0.00	10.35	2	9,845	0.02%
2019/05/10	2	10.70	0	0.00	10.60	2	11,052	0.02%
2019/04/30	0	0.00	1	12.15	12.30	-1	10,111	-0.01%
2019/04/26	0	0.00	2	12.35	12.30	-2	10,046	-0.02%
2019/04/09	0	0.00	1	11.95	12.05	-1	9,131	-0.01%
2019/04/08	0	0.00	1	11.85	11.85	-1	9,048	-0.01%
2019/04/03	0	0.00	5	11.50	11.70	-5	8,878	-0.06%
2019/03/22	1	11.70	0	0.00	11.55	1	8,526	0.01%
2019/03/21	5	11.70	0	0.00	11.75	5	8,418	0.06%
2019/03/18	0	0.00	1	12.00	11.90	-1	8,057	-0.01%
2019/03/15	1	11.90	0	0.00	11.95	1	8,085	0.01%
2019/03/14	1	11.95	10	11.90	11.90	-9	8,071	-0.11%
2019/03/11	1	12.00	1	12.05	12.00	0	8,335	0.00%
2019/03/08	1	11.95	0	0.00	11.95	1	8,322	0.01%
2019/03/06	0	0.00	7	12.35	12.40	-7	8,456	-0.08%
2019/02/22	5	12.10	0	0.00	12.05	5	7,434	0.07%
2019/02/20	10	12.35	0	0.00	12.05	10	7,093	0.14%
2019/02/11	0	0.00	3	11.95	12.00	-3	6,421	-0.05%
2019/01/23	0	0.00	1	11.20	11.20	-1	5,744	-0.02%
2019/01/11	0	0.00	3	10.85	10.90	-3	6,485	-0.05%
2019/01/10	3	11.10	0	0.00	11.00	3	6,475	0.05%
2018/12/27	1	10.75	0	0.00	10.75	1	6,580	0.02%
2018/12/20	3	11.10	50	11.05	11.00	-47	7,110	-0.66%
2018/12/13	50	11.35	2	11.30	11.30	48	8,120	0.59%
2018/12/06	0	0.00	1	11.75	11.40	-1	8,298	-0.01%
2018/12/05	5	11.95	3	12.20	11.85	2	8,402	0.02%
2018/11/29	5	11.75	5	11.95	11.80	0	8,448	0.00%
2018/11/27	0	0.00	2	11.20	11.20	-2	8,265	-0.02%
2018/11/15	5	11.60	0	0.00	11.60	5	10,107	0.05%
2018/09/28	0	0.00	9	14.75	14.45	-9	14,652	-0.06%
2018/09/27	0	0.00	1	14.65	14.75	-1	14,525	-0.01%
2018/09/26	9	14.51	2	14.60	14.65	7	14,427	0.05%
2018/09/21	0	0.00	1	13.90	13.95	-1	13,946	-0.01%
2018/09/20	1	13.90	0	0.00	13.95	1	14,010	0.01%
2018/09/10	10	13.00	10.6	13.38	13.00	-0.6	14,316	0.00%
2018/09/05	12	13.66	10	13.80	13.65	2	13,890	0.01%
2018/08/21	0	0.00	16	15.02	15.05	-16	12,971	-0.12%
2018/08/17	0	0.00	0.2	15.00	15.00	-0.2	12,321	0.00%
2018/08/14	2	15.25	14	15.43	15.60	-12	11,049	-0.11%
2018/08/13	10	14.35	5	14.64	14.45	5	10,062	0.05%
2018/08/01	0	0.00	20	14.15	14.20	-20	8,717	-0.23%
2018/07/27	20	13.95	0	0.00	13.90	20	8,392	0.24%
2018/07/24	10	13.45	0	0.00	13.45	10	7,810	0.13%
2018/07/13	5	13.10	0	0.00	13.15	5	7,209	0.07%
2018/07/11	2	13.10	0	0.00	13.35	2	6,918	0.03%
2018/07/09	0	0.00	2	13.00	13.00	-2	6,594	-0.03%
2018/06/29	2	12.85	19	12.85	12.65	-17	6,550	-0.26%
2018/06/27	0	0.00	15	13.20	13.15	-15	6,370	-0.24%
2018/06/25	30	12.95	15	12.75	12.90	15	6,160	0.24%
2018/06/20	2	12.30	0	0.00	12.60	2	6,389	0.03%
2018/06/19	0	0.00	6	12.35	12.40	-6	6,392	-0.09%
2018/06/15	0	0.00	0	12.10	12.20	0	6,262	0.00%
2018/06/12	0	0.00	10	12.45	12.50	-10	6,219	-0.16%
2018/06/01	5	11.70	0	0.00	11.85	5	5,952	0.08%
2018/05/31	0	11.35	0	0.00	11.45	0	5,847	0.00%
2018/05/25	10	11.00	0	0.00	10.80	10	7,117	0.14%
2018/04/20	9	11.45	0	0.00	11.40	9	12,365	0.07%
2018/04/17	10	11.20	0	0.00	11.15	10	14,097	0.07%
2018/04/09	0	0.00	10	12.00	12.00	-10	17,679	-0.06%
2018/04/03	5	11.70	0	0.00	11.80	5	18,523	0.03%
2018/04/02	5	11.90	0	0.00	11.90	5	18,769	0.03%
2018/03/13	0	0.00	10	12.40	12.40	-10	20,768	-0.05%
2018/03/07	0	0.00	7	12.45	12.35	-7	20,770	-0.03%
2018/03/05	22	12.76	0	0.00	12.20	22	20,585	0.11%
2018/02/27	10	13.53	0	0.00	13.45	10	19,364	0.05%
2018/02/26	5	13.85	0	0.00	13.60	5	19,157	0.03%
2018/02/22	5	13.70	2	13.65	13.60	3	18,331	0.02%
2018/02/02	20	12.80	20	12.80	12.85	0	16,940	0.00%
2018/01/31	0	0.00	2	12.70	12.95	-2	16,955	-0.01%
2018/01/24	0	0.00	1	13.05	13.05	-1	16,514	-0.01%
2018/01/16	0	0.00	1	13.00	13.20	-1	15,894	-0.01%
2018/01/15	4	13.63	0	0.00	13.05	4	15,631	0.03%
2018/01/11	3	13.95	277	13.82	13.90	-274	14,390	-1.90%	大賣/鉅額交易
2018/01/10	276	14.20	1	13.95	14.00	275	13,953	1.97%	大買/鉅額交易
2018/01/09	2	13.45	0	0.00	13.70	2	12,861	0.02%
2018/01/08	325	13.35	318	13.30	13.40	7	12,193	0.06%	大買/大賣/
2018/01/02	332	12.84	374.6	12.83	12.85	-42.6	10,405	-0.41%	大買/大賣/