中鴻 (2014)-群益金鼎-內湖券商分點個股進出

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
4,364張
產業
上市鋼鐵類股
1604人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中鴻 (2014)籌碼相關－群益金鼎-內湖券商分點個股進出

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-內湖券商分點個股進出
群益金鼎-內湖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
2024/05/06	0	0.00	5	23.00	22.90	-5	7,177	-0.07%
2024/05/03	5	23.70	0	0.00	23.35	5	7,119	0.07%
2024/04/26	0	0.00	1	23.20	23.20	-1	6,947	-0.01%
2024/04/23	0	0.00	3	23.25	23.05	-3	7,003	-0.04%
2024/04/22	0	0.00	2	22.83	22.80	-2	7,016	-0.03%
2024/04/19	4	23.18	0	0.00	23.20	4	6,917	0.06%
2024/04/18	22	23.63	4	23.79	23.75	18	6,679	0.27%
2024/04/10	13	25.05	10	24.37	24.10	3	6,309	0.05%
2024/04/09	7	24.76	46	24.89	24.95	-39	5,796	-0.67%
2024/04/08	0	0.00	1	22.70	22.70	-1	5,047	-0.02%
2024/04/03	0	0.00	10	22.80	22.80	-10	5,013	-0.20%
2024/04/01	0	0.00	1	22.15	22.25	-1	5,043	-0.02%
2024/03/29	0	0.00	1	22.00	22.10	-1	5,293	-0.02%
2024/03/28	0	0.00	4	22.09	22.05	-4	5,898	-0.07%
2024/03/15	10	22.25	3	22.20	22.25	7	12,860	0.05%
2024/03/14	0	0.00	9	22.60	22.60	-9	12,852	-0.07%
2024/03/13	1	22.00	4	22.00	22.00	-3	12,771	-0.02%
2024/03/12	45	22.30	1	22.35	22.50	44	12,711	0.35%
2024/03/07	2	22.10	0	0.00	22.40	2	12,713	0.02%
2024/03/06	2	22.45	1	22.75	22.40	1	12,652	0.01%
2024/03/05	0	0.00	1	22.50	22.70	-1	12,613	-0.01%
2024/03/01	0	0.00	3	23.03	23.05	-3	12,603	-0.02%
2024/02/26	0	0.00	1	23.45	23.35	-1	12,706	-0.01%
2024/02/23	0	0.00	1	23.70	23.35	-1	12,856	-0.01%
2024/01/23	0	0.00	2	23.75	23.85	-2	13,112	-0.02%
2024/01/18	0	0.00	2	23.33	23.40	-2	12,991	-0.02%
2024/01/17	0	0.00	3	23.53	23.35	-3	13,021	-0.02%
2024/01/16	0	0.00	3	23.95	23.90	-3	13,025	-0.02%
2024/01/12	0	0.00	1	24.40	24.35	-1	13,000	-0.01%
2024/01/10	0	0.00	4	24.36	24.35	-4	13,180	-0.03%
2024/01/09	2	25.28	1	25.10	25.10	1	13,022	0.01%
2024/01/08	1	26.10	2	26.40	26.05	-1	12,801	-0.01%
2024/01/04	3	26.35	10	26.20	26.25	-7	12,671	-0.06%
2024/01/02	0	0.00	1	26.20	26.05	-1	12,482	-0.01%
2023/12/29	2	26.00	0	0.00	26.05	2	12,465	0.02%
2023/12/28	14	26.03	0	0.00	25.95	14	12,479	0.11%
2023/12/27	20	26.49	0	0.00	26.20	20	12,340	0.16%
2023/12/26	2	26.75	0	0.00	26.70	2	12,063	0.02%
2023/12/25	12	27.09	5	27.28	26.95	7	11,878	0.06%
2023/12/22	302	26.97	296	27.07	27.00	6	11,440	0.05%	大買/大賣/
2023/12/21	8	27.83	0	0.00	27.70	8	10,953	0.07%
2023/12/20	7	27.91	33	27.83	28.20	-26	10,450	-0.25%
2023/12/19	126	27.55	152	26.43	27.75	-26	9,327	-0.28%	大買/大賣/
2023/12/18	21	26.76	19	26.65	26.85	2	7,949	0.03%
2023/12/15	21	24.31	28	24.93	26.00	-7	5,922	-0.12%
2023/12/13	0	0.00	3.9	23.09	23.10	-3.9	5,090	-0.08%
2023/12/06	0	0.00	1	23.60	23.80	-1	5,216	-0.02%
2023/12/04	1	23.80	0	0.00	23.80	1	5,142	0.02%
2023/11/27	0	0.00	3	23.10	23.25	-3	5,024	-0.06%
2023/11/22	2	22.75	2	23.00	22.70	0	4,929	0.00%
2023/11/21	0	0.00	2	22.75	22.70	-2	4,799	-0.04%
2023/11/20	1	22.65	1	22.55	22.20	0	4,711	0.00%
2023/11/17	0	0.00	0	22.35	22.15	0	4,667	0.00%
2023/11/15	0	0.00	1	21.80	22.10	-1	4,565	-0.02%
2023/11/13	0	0.00	1	21.25	21.20	-1	4,654	-0.02%
2023/11/07	1	21.65	0	0.00	21.70	1	5,068	0.02%
2023/11/03	0	0.00	11	21.60	21.65	-11	5,285	-0.21%
2023/10/31	0	0.00	10	21.85	21.55	-10	6,448	-0.16%
2023/10/24	2	20.45	11	20.55	20.60	-9	7,330	-0.12%
2023/10/20	1	20.85	1	20.75	20.95	0	7,503	0.00%
2023/10/06	100	21.90	100	22.05	22.00	0	7,902	0.00%
2023/10/05	0	0.00	1	22.00	21.90	-1	7,962	-0.01%
2023/10/04	13	21.59	0	0.00	21.55	13	7,930	0.16%
2023/09/28	2	22.53	0	0.00	22.55	2	7,923	0.03%
2023/09/27	5	22.93	2	22.80	22.90	3	7,881	0.04%
2023/09/25	1	24.05	0	0.00	24.00	1	7,773	0.01%
2023/09/21	4	24.50	0	0.00	24.30	4	7,775	0.05%
2023/09/20	4	24.84	0	0.00	24.70	4	7,808	0.05%
2023/09/19	1	25.10	0	0.00	24.80	1	7,937	0.01%
2023/09/18	1	24.80	1	24.70	24.70	0	7,974	0.00%
2023/09/15	0	0.00	6	24.12	24.10	-6	7,772	-0.08%
2023/09/14	0	0.00	1	23.50	23.65	-1	7,725	-0.01%
2023/08/29	1	22.55	0	0.00	22.75	1	8,721	0.01%
2023/08/25	1	23.00	1	22.90	22.90	0	8,695	0.00%
2023/08/24	1	22.70	0	0.00	22.60	1	8,687	0.01%
2023/08/22	2	22.75	0	0.00	22.80	2	8,701	0.02%
2023/08/21	2	23.00	0	0.00	22.95	2	8,709	0.02%
2023/08/17	5	22.20	0	0.00	22.70	5	8,597	0.06%
2023/08/15	1	23.35	0	0.00	23.25	1	8,433	0.01%
2023/08/14	7	23.30	0	0.00	23.25	7	8,369	0.08%
2023/08/11	3	24.50	0	0.00	24.50	3	8,200	0.04%
2023/08/04	0	0.00	6	25.88	26.10	-6	7,485	-0.08%
2023/07/26	0	0.00	1	24.70	24.50	-1	6,197	-0.02%
2023/07/24	3	24.77	1	24.80	24.65	2	6,006	0.03%
2023/07/20	0	0.00	20	24.75	24.65	-20	5,833	-0.34%
2023/07/18	1	24.00	0	0.00	24.05	1	5,908	0.02%
2023/07/14	0	0.00	2	23.93	23.85	-2	6,015	-0.03%
2023/07/07	1	23.40	0	0.00	23.35	1	6,111	0.02%
2023/07/06	17	23.81	5	23.80	23.80	12	6,107	0.20%
2023/07/05	1	24.20	0	0.00	24.20	1	6,050	0.02%
2023/07/03	0	0.00	5	24.45	24.50	-5	6,089	-0.08%
2023/06/30	3	24.42	0	0.00	24.40	3	6,058	0.05%
2023/06/28	3	24.92	0	0.00	24.85	3	6,043	0.05%
2023/06/27	0	0.00	11	25.05	25.25	-11	5,963	-0.18%
2023/06/26	0	0.00	1	25.00	24.75	-1	5,823	-0.02%
2023/06/21	1	24.50	10	24.63	24.55	-9	5,811	-0.15%
2023/06/20	0.1	24.70	0	0.00	24.65	0.1	5,879	0.00%
2023/06/19	2	24.88	4	24.91	24.90	-2	5,893	-0.03%
2023/06/16	0	0.00	2.9	24.47	24.55	-2.9	5,664	-0.05%
2023/06/14	0	0.00	1	24.15	23.85	-1	5,686	-0.02%
2023/06/13	0	0.00	6	23.38	23.20	-6	5,680	-0.11%
2023/06/12	2	23.60	0	0.00	23.50	2	5,720	0.03%
2023/06/09	1	23.95	0	0.00	23.95	1	5,802	0.02%
2023/06/06	2	24.08	6	23.90	23.85	-4	6,211	-0.06%
2023/06/05	0	0.00	3	24.03	24.40	-3	6,245	-0.05%
2023/06/02	2	23.15	0	0.00	23.20	2	6,133	0.03%
2023/05/29	0	0.00	5	23.26	23.15	-5	7,000	-0.07%
2023/05/25	3	23.25	3	23.30	23.25	0	7,578	0.00%
2023/05/09	0	0.00	8	24.41	24.25	-8	9,053	-0.09%
2023/05/04	1	24.10	0	0.00	24.05	1	9,566	0.01%
2023/05/02	1	24.15	0	0.00	24.20	1	10,177	0.01%
2023/04/28	10	24.55	0	0.00	24.50	10	10,489	0.10%
2023/04/27	1	24.40	0	0.00	24.30	1	10,776	0.01%
2023/04/26	1	24.35	1	24.35	24.60	0	10,991	0.00%
2023/04/25	13	24.59	1	24.45	24.45	12	11,452	0.10%
2023/04/24	1	25.20	1	25.80	25.15	0	11,957	0.00%
2023/04/21	7	25.50	6	25.37	25.55	1	12,174	0.01%
2023/04/20	13	25.82	2	25.75	25.75	11	12,054	0.09%
2023/04/19	7	26.15	5	26.28	26.15	2	12,265	0.02%
2023/04/14	1	26.70	1	26.70	26.70	0	12,409	0.00%
2023/04/12	1	26.75	1	26.95	26.80	0	12,549	0.00%
2023/04/11	0	0.00	2	26.95	26.95	-2	12,654	-0.02%
2023/04/10	1	26.70	2	26.83	26.90	-1	12,879	-0.01%
2023/04/07	2	26.53	1	26.60	26.55	1	13,120	0.01%
2023/03/31	0	0.00	3	26.52	26.40	-3	14,269	-0.02%
2023/03/30	16	26.26	2	26.28	26.25	14	15,575	0.09%
2023/03/27	10	26.70	0	0.00	26.50	10	18,537	0.05%
2023/03/24	9	26.55	49	26.85	26.55	-40	19,550	-0.20%
2023/03/23	9	26.39	8	26.23	26.40	1	20,721	0.00%
2023/03/22	48	26.89	8	26.75	26.60	40	22,079	0.18%
2023/03/20	16	26.66	15	26.69	26.65	1	22,689	0.00%
2023/03/17	11	27.06	51	27.33	27.15	-40	22,606	-0.18%
2023/03/16	42	27.13	30	27.05	27.05	12	22,463	0.05%
2023/03/13	13	27.50	1	27.25	27.75	12	22,740	0.05%
2023/03/10	13	27.99	1	28.10	27.90	12	22,697	0.05%
2023/03/09	10	28.70	1	28.80	28.70	9	22,744	0.04%
2023/03/08	11	28.38	2	28.35	28.40	9	22,700	0.04%
2023/03/07	0	0.00	5	28.75	28.80	-5	22,742	-0.02%
2023/03/06	0	0.00	12	28.63	28.40	-12	22,627	-0.05%
2023/03/03	4.2	28.00	17	28.24	28.30	-12.8	22,580	-0.06%
2023/03/02	16	27.95	3	27.82	28.15	13	22,576	0.06%
2023/03/01	37	27.38	20	27.96	27.40	17	22,561	0.08%
2023/02/24	35	28.95	35	29.25	28.90	0	22,234	0.00%
2023/02/23	1	29.55	1	29.70	29.70	0	21,938	0.00%
2023/02/22	3	29.12	2	28.75	29.20	1	21,873	0.00%
2023/02/21	2	29.25	2	29.15	29.25	0	21,945	0.00%
2023/02/20	4	29.28	7	28.99	29.20	-3	22,379	-0.01%
2023/02/17	8	29.14	17	29.05	29.00	-9	23,118	-0.04%
2023/02/16	2	29.25	3	28.95	28.80	-1	23,559	0.00%
2023/02/15	4	28.50	7	28.49	28.40	-3	23,389	-0.01%
2023/02/14	14	28.78	7	28.67	28.80	7	23,295	0.03%
2023/02/13	0	0.00	1	28.80	28.85	-1	23,198	0.00%
2023/02/09	19	28.49	4	28.40	28.40	15	23,070	0.07%
2023/02/08	33	28.72	14	28.88	28.65	19	23,104	0.08%
2023/02/07	2	28.58	5	28.37	28.80	-3	22,930	-0.01%
2023/02/06	2	28.05	2	27.75	28.05	0	22,757	0.00%
2023/02/03	17.1	27.92	17	27.90	27.80	0.1	22,668	0.00%
2023/02/02	19	28.40	15	28.44	28.45	4	22,489	0.02%
2023/02/01	5.3	28.70	12	29.10	28.75	-6.7	22,276	-0.03%
2023/01/31	8	29.19	21	29.01	29.00	-13	21,995	-0.06%
2023/01/30	14	29.00	17	28.86	29.00	-3	21,744	-0.01%
2023/01/17	12	28.33	11	28.30	28.45	1	21,441	0.00%
2023/01/16	9	28.03	13.4	27.96	27.95	-4.4	21,168	-0.02%
2023/01/13	32	28.00	32	27.72	27.75	0	20,983	0.00%
2023/01/12	6	28.13	4	28.43	27.60	2	20,674	0.01%
2023/01/11	8	27.70	12	27.75	27.80	-4	20,210	-0.02%
2023/01/10	1	27.30	0	0.00	27.25	1	19,989	0.01%
2023/01/09	1	27.35	1	27.70	27.35	0	19,992	0.00%
2023/01/04	2	26.90	4	26.88	26.65	-2	19,743	-0.01%
2023/01/03	1	27.10	1	27.20	27.10	0	19,655	0.00%
2022/12/28	3	27.27	4	26.88	26.80	-1	19,437	-0.01%
2022/12/27	4	26.69	2	26.80	26.70	2	19,274	0.01%
2022/12/26	22	27.78	12	27.22	27.10	10	19,051	0.05%
2022/12/23	16	27.36	37	27.54	27.60	-21	18,722	-0.11%
2022/12/22	46	27.23	23	27.35	27.30	23	17,973	0.13%
2022/12/21	6	26.91	29	27.05	27.10	-23	16,789	-0.14%
2022/12/20	8	25.60	13	26.46	24.70	-5	15,380	-0.03%
2022/12/19	24	27.08	2	27.10	26.00	22	14,732	0.15%
2022/12/16	8	27.35	13	27.46	27.50	-5	14,061	-0.04%
2022/12/15	35.9	27.43	39	27.44	27.60	-3.1	13,168	-0.02%
2022/12/14	26	26.89	16	26.48	25.90	10	12,193	0.08%
2022/12/13	8	25.33	8	25.62	26.40	0	10,963	0.00%
2022/12/12	1	23.40	1	24.00	24.00	0	10,542	0.00%
2022/12/08	2	23.78	2	23.83	23.75	0	10,633	0.00%
2022/12/07	1	24.15	8	23.98	23.85	-7	10,670	-0.07%
2022/12/06	3	24.15	3	24.65	24.15	0	10,594	0.00%
2022/12/05	4	24.54	5	24.50	24.70	-1	10,597	-0.01%
2022/12/02	2	23.60	2	23.80	23.60	0	10,364	0.00%
2022/12/01	2	23.93	2	24.25	23.95	0	10,432	0.00%
2022/11/29	40	23.40	40	23.90	23.85	0	10,493	0.00%
2022/11/28	0	0.00	1	22.60	22.60	-1	10,399	-0.01%
2022/11/25	2	23.45	2	22.75	22.80	0	10,516	0.00%
2022/11/24	0	0.00	3	22.85	22.80	-3	10,531	-0.03%
2022/11/23	0	0.00	6	22.97	22.75	-6	10,466	-0.06%
2022/11/22	1	24.15	3	23.97	23.35	-2	10,378	-0.02%
2022/11/18	3	24.00	0	0.00	23.90	3	10,353	0.03%
2022/11/17	0	0.00	12	23.92	24.20	-12	10,256	-0.12%
2022/11/16	5	24.60	12	24.55	24.45	-7	10,149	-0.07%
2022/11/15	34	23.35	17	23.89	24.10	17	9,713	0.18%
2022/11/14	2	21.95	3	21.55	22.45	-1	8,940	-0.01%
2022/11/07	5	20.40	1	20.30	20.40	4	9,865	0.04%
2022/11/04	1	19.90	0	0.00	19.90	1	9,907	0.01%
2022/11/02	0	0.00	8	20.36	20.45	-8	9,996	-0.08%
2022/11/01	0	0.00	2	19.93	20.00	-2	10,034	-0.02%
2022/10/31	2	19.68	0	0.00	19.70	2	10,146	0.02%
2022/10/28	3	19.97	16	20.09	19.90	-13	10,270	-0.13%
2022/10/27	11	20.35	1	20.70	20.50	10	10,296	0.10%
2022/10/26	4	20.45	2	20.65	20.45	2	10,711	0.02%
2022/10/25	2	20.95	1	21.15	20.80	1	11,142	0.01%
2022/10/20	1	21.00	1	21.40	22.45	0	11,328	0.00%
2022/10/19	0	0.00	2	21.70	21.90	-2	11,399	-0.02%
2022/10/11	1	22.40	1	22.60	22.30	0	12,275	0.00%
2022/10/05	0	0.00	1	22.80	22.60	-1	12,293	-0.01%
2022/10/04	0	0.00	1	22.25	22.15	-1	12,230	-0.01%
2022/09/26	1	22.25	0	0.00	21.65	1	12,522	0.01%
2022/09/23	2	23.15	3	23.07	23.00	-1	12,506	-0.01%
2022/09/22	1	22.60	0	0.00	22.55	1	12,464	0.01%
2022/09/21	2	23.35	0	0.00	23.20	2	12,282	0.02%
2022/09/20	1	23.90	0	0.00	24.20	1	12,026	0.01%
2022/09/19	16	25.00	14	25.01	24.45	2	11,912	0.02%
2022/09/16	0	0.00	1	24.25	24.45	-1	11,816	-0.01%
2022/09/15	0	0.00	2	24.25	24.45	-2	11,879	-0.02%
2022/09/14	2	23.98	0	0.00	23.95	2	11,970	0.02%
2022/09/12	0	0.00	3	24.82	24.60	-3	12,301	-0.02%
2022/09/08	3	24.18	2	24.20	24.20	1	12,320	0.01%
2022/09/07	4	24.14	2	24.68	23.90	2	12,320	0.02%
2022/09/05	7	24.82	5	24.66	24.60	2	12,095	0.02%
2022/09/01	8.4	25.31	12	25.30	25.20	-3.6	12,175	-0.03%
2022/08/31	3	25.90	4	25.95	25.95	-1	12,098	-0.01%
2022/08/30	2	26.33	0	0.00	26.30	2	12,043	0.02%
2022/08/29	5	26.25	0	0.00	26.25	5	12,111	0.04%
2022/08/25	2	26.65	0	0.00	26.90	2	12,183	0.02%
2022/08/19	1	27.60	0	0.00	27.55	1	12,263	0.01%
2022/08/17	15	27.89	10	27.43	27.45	5	12,084	0.04%
2022/08/15	8	26.54	8	27.03	27.60	0	11,864	0.00%
2022/08/12	2	26.25	3	26.25	26.00	-1	11,606	-0.01%
2022/08/11	20	25.30	0	0.00	25.20	20	11,403	0.18%
2022/08/10	80	25.66	0	0.00	25.20	80	11,397	0.70%
2022/08/09	0	0.00	60	25.53	25.50	-60	11,359	-0.53%
2022/08/08	0	0.00	20	25.60	25.50	-20	11,344	-0.18%
2022/08/05	1	26.10	20	26.55	26.05	-19	11,308	-0.17%
2022/08/04	5	26.06	4	26.00	26.00	1	11,422	0.01%
2022/08/03	5	26.64	5	26.65	26.70	0	11,402	0.00%
2022/08/02	16	26.54	20	26.92	26.90	-4	11,544	-0.03%
2022/08/01	3	27.03	3	26.93	27.10	0	11,292	0.00%
2022/07/29	60	25.30	1	25.20	25.15	59	11,552	0.51%
2022/07/28	0	0.00	11	24.95	24.90	-11	11,523	-0.10%
2022/07/27	1	24.75	50	24.50	24.60	-49	11,460	-0.43%
2022/07/26	2	25.25	0	0.00	25.05	2	11,397	0.02%
2022/07/25	2	28.40	6	28.28	28.70	-4	11,190	-0.04%
2022/07/22	2.5	28.10	2	28.40	28.20	0.5	11,040	0.00%
2022/07/21	1.3	28.17	0	0.00	28.10	1.3	11,086	0.01%
2022/07/20	2	29.33	10	29.28	29.40	-8	11,156	-0.07%
2022/07/19	6.2	28.83	1	28.65	28.75	5.2	11,216	0.05%
2022/07/18	0	0.00	2	27.05	28.40	-2	11,158	-0.02%
2022/07/13	1	26.60	2	26.80	26.60	-1	11,308	-0.01%
2022/07/05	1	25.45	0	0.00	26.00	1	12,164	0.01%
2022/07/01	0	0.00	2	26.95	26.60	-2	12,314	-0.02%
2022/06/30	2	26.90	0	0.00	26.85	2	12,310	0.02%
2022/06/29	2	27.70	2	27.73	27.70	0	12,355	0.00%
2022/06/24	0	0.00	1	27.55	27.50	-1	13,382	-0.01%
2022/06/22	2	27.90	11	27.74	27.40	-9	13,894	-0.06%
2022/06/21	8	28.13	18	28.46	28.40	-10	14,512	-0.07%
2022/06/20	1	28.15	0	0.00	28.05	1	14,978	0.01%
2022/06/17	0	0.00	5	29.75	29.80	-5	16,109	-0.03%
2022/06/16	1	30.75	0	0.00	30.00	1	17,398	0.01%
2022/06/10	1	32.20	4	32.40	32.55	-3	18,323	-0.02%
2022/06/09	3	32.85	0	0.00	32.85	3	18,553	0.02%
2022/06/02	0	0.00	1	32.90	32.65	-1	21,173	0.00%
2022/06/01	0	0.00	18	33.16	33.15	-18	22,617	-0.08%
2022/05/31	20	32.87	2	32.80	32.70	18	22,746	0.08%
2022/05/30	0	0.00	10	33.46	33.40	-10	22,803	-0.04%
2022/05/27	0	0.00	10	33.10	33.00	-10	23,267	-0.04%
2022/05/25	0	0.00	1	32.70	32.65	-1	23,894	0.00%
2022/05/24	28	33.22	18	33.24	32.90	10	24,000	0.04%
2022/05/23	20	33.27	0	0.00	33.00	20	24,170	0.08%
2022/05/20	23	33.13	31	32.87	33.10	-8	24,603	-0.03%
2022/05/19	14	31.98	9	31.84	31.90	5	25,466	0.02%
2022/05/18	2	33.38	5	33.67	33.45	-3	25,245	-0.01%
2022/05/16	3	33.05	0	0.00	32.90	3	25,132	0.01%
2022/05/13	10	32.70	1	32.50	32.75	9	25,157	0.04%
2022/05/12	5	32.92	1	32.80	32.35	4	25,175	0.02%
2022/05/10	2	33.35	2	34.25	34.50	0	25,121	0.00%
2022/05/09	10.6	33.84	10	33.75	33.65	0.6	25,071	0.00%
2022/05/06	9	35.06	0	0.00	34.60	9	25,056	0.04%
2022/05/03	1	37.35	4	37.80	37.85	-3	24,698	-0.01%
2022/04/29	0	0.00	1	38.15	38.15	-1	24,756	0.00%
2022/04/28	5	38.10	0	0.00	38.05	5	24,853	0.02%
2022/04/27	14	37.85	0	0.00	38.20	14	24,827	0.06%
2022/04/26	36	39.80	1	39.70	39.40	35	24,640	0.14%
2022/04/25	14	41.39	0	0.00	40.90	14	24,401	0.06%
2022/04/22	1.2	44.18	0	0.00	43.85	1.2	24,199	0.00%
2022/04/20	3.3	44.53	1	43.50	43.60	2.3	24,620	0.01%
2022/04/19	0	45.10	0	0.00	44.50	0	24,576	0.00%
2022/04/18	12	45.35	5	45.73	44.75	7	24,596	0.03%
2022/04/15	0	0.00	1	46.90	46.80	-1	24,461	0.00%
2022/04/14	3	46.90	0	0.00	46.80	3	24,431	0.01%
2022/04/13	0	0.00	7	47.39	47.10	-7	24,418	-0.03%
2022/04/11	1	46.70	14	46.81	46.65	-13	24,375	-0.05%
2022/04/08	0	0.00	8	47.28	47.50	-8	24,241	-0.03%
2022/04/07	17	46.48	13	46.46	45.75	4	24,089	0.02%
2022/04/06	3.4	46.81	0	0.00	46.95	3.4	23,863	0.01%
2022/04/01	1	46.45	4	46.60	46.55	-3	23,925	-0.01%
2022/03/31	5	46.26	5	46.46	46.15	0	24,396	0.00%
2022/03/30	9	45.39	20	45.57	46.90	-11	24,614	-0.04%
2022/03/29	8	46.06	0	0.00	46.00	8	24,555	0.03%
2022/03/28	8	47.27	2	47.15	47.30	6	24,828	0.02%
2022/03/25	2	48.28	3	48.25	48.50	-1	25,621	0.00%
2022/03/24	1	48.50	6	48.05	47.95	-5	27,333	-0.02%
2022/03/23	8	47.65	33	47.64	48.50	-25	28,160	-0.09%
2022/03/22	31	48.03	19.5	48.15	47.40	11.5	27,779	0.04%
2022/03/21	88	46.25	103	46.58	47.20	-15	26,656	-0.06%	大賣/
2022/03/18	0	0.00	5	44.03	43.95	-5	25,846	-0.02%
2022/03/17	0	0.00	26	43.95	44.20	-26	26,610	-0.10%
2022/03/16	2	44.03	11	44.02	43.75	-9	26,726	-0.03%
2022/03/15	2	43.15	2	43.25	43.20	0	26,546	0.00%
2022/03/14	75	43.57	122	43.81	44.00	-47	27,330	-0.17%	大賣/
2022/03/11	64	43.73	38	43.73	43.60	26	27,832	0.09%
2022/03/10	7	42.14	24	42.52	42.80	-17	27,391	-0.06%
2022/03/09	2	41.05	6	41.61	41.80	-4	27,386	-0.01%
2022/03/08	31	42.87	19	42.74	40.90	12	27,456	0.04%
2022/03/07	47	43.82	62	43.56	43.90	-15	26,189	-0.06%
2022/03/03	4.2	42.37	4	42.66	42.30	0.2	25,053	0.00%
2022/03/02	13	42.42	10	42.71	42.25	3	25,338	0.01%
2022/03/01	7	42.40	27	42.53	42.05	-20	26,021	-0.08%
2022/02/25	4	40.40	4	40.39	40.50	0	27,087	0.00%
2022/02/24	36	39.56	4	40.00	39.35	32	27,790	0.12%
2022/02/23	9	41.15	2	41.20	41.30	7	27,769	0.03%
2022/02/22	33.1	42.20	26	41.40	41.20	7.1	27,786	0.03%
2022/02/21	23	42.54	27	42.64	42.75	-4	27,345	-0.01%
2022/02/18	0	0.00	3	39.85	39.85	-3	26,414	-0.01%
2022/02/17	3	39.42	3	39.82	39.75	0	26,629	0.00%
2022/02/16	2	39.60	5	39.82	39.55	-3	26,832	-0.01%
2022/02/15	3	39.43	0	0.00	39.10	3	27,223	0.01%
2022/02/14	3	39.60	4	40.04	39.80	-1	28,130	0.00%
2022/02/11	1	40.75	3	40.55	40.35	-2	28,247	-0.01%
2022/02/10	19	40.05	41	40.63	40.50	-22	28,566	-0.08%
2022/02/09	2	40.08	8	40.44	40.25	-6	29,265	-0.02%
2022/02/08	23	39.75	42	39.97	40.00	-19	29,287	-0.06%
2022/02/07	0	0.00	3	39.72	39.85	-3	29,340	-0.01%
2022/01/25	2.1	37.49	2	36.90	36.75	0.1	29,502	0.00%
2022/01/24	14.1	37.13	2	36.95	37.10	12.1	29,595	0.04%
2022/01/21	0	38.50	13	38.73	38.15	-13	29,608	-0.04%
2022/01/20	0	0.00	1	38.80	39.25	-1	29,596	0.00%
2022/01/19	2.1	38.33	0	0.00	38.25	2.1	29,578	0.01%
2022/01/18	10.1	39.45	6	39.00	38.80	4.1	29,689	0.01%
2022/01/14	12	39.36	1	40.00	40.00	11	30,508	0.04%
2022/01/13	0	0.00	9	39.58	40.00	-9	30,450	-0.03%
2022/01/12	6	38.12	0	0.00	38.45	6	30,188	0.02%
2022/01/11	3	38.38	1	38.35	38.15	2	30,146	0.01%
2022/01/10	10	38.63	1	38.65	38.90	9	30,244	0.03%
2022/01/07	2	39.43	0	0.00	39.05	2	30,235	0.01%
2022/01/06	32	39.86	0	0.00	39.75	32	30,272	0.11%
2022/01/05	4	40.94	11	40.75	40.25	-7	30,346	-0.02%
2022/01/04	31	40.09	1	40.10	40.15	30	30,395	0.10%
2022/01/03	7	40.51	15	40.60	40.70	-8	30,572	-0.03%
2021/12/29	9	41.34	0	0.00	41.50	9	30,944	0.03%
2021/12/28	1	41.25	15	41.30	41.10	-14	31,211	-0.04%
2021/12/27	18	41.29	10	41.03	41.00	8	31,412	0.03%
2021/12/24	10	43.86	1	43.30	42.55	9	31,107	0.03%
2021/12/23	1	43.30	5	43.77	43.55	-4	30,878	-0.01%
2021/12/22	9	44.38	18	44.22	43.90	-9	30,458	-0.03%
2021/12/21	23	43.36	17	43.21	44.55	6	29,872	0.02%
2021/12/20	10	43.57	26.3	43.53	44.05	-16.3	28,816	-0.06%
2021/12/17	109	41.60	144	41.67	41.70	-35	26,866	-0.13%	大買/大賣/
2021/12/16	6	39.33	7	39.76	39.40	-1	25,705	0.00%
2021/12/15	3	39.92	0	0.00	39.95	3	25,899	0.01%
2021/12/14	42.3	40.09	8	40.06	39.65	34.3	25,870	0.13%
2021/12/13	13	39.89	24	40.62	40.90	-11	25,432	-0.04%
2021/12/10	1	39.15	1.2	38.90	38.50	-0.2	24,588	0.00%
2021/12/09	6	38.81	180	39.00	38.45	-174	24,644	-0.71%	大賣/鉅額交易
2021/12/08	28	39.77	12	39.67	39.15	16	24,884	0.06%
2021/12/07	14	38.27	24	37.76	39.00	-10	24,544	-0.04%
2021/12/06	17	37.08	7	37.30	37.10	10	23,937	0.04%
2021/12/03	0	0.00	4	36.39	36.50	-4	23,783	-0.02%
2021/12/02	1	36.45	31	36.21	36.20	-30	23,710	-0.13%
2021/12/01	1	34.65	11	34.59	35.40	-10	23,638	-0.04%
2021/11/30	11	34.99	6	34.97	35.10	5	23,681	0.02%
2021/11/29	9	35.16	0	0.00	35.10	9	23,701	0.04%
2021/11/26	30	36.53	16	36.68	36.25	14	23,693	0.06%
2021/11/25	13	37.97	16	37.93	38.15	-3	23,602	-0.01%
2021/11/24	208	36.89	41	37.15	37.40	167	22,654	0.74%	大買/鉅額交易
2021/11/23	38	35.06	29	35.42	35.20	9	21,411	0.04%
2021/11/22	20	33.30	22	32.39	33.40	-2	21,791	-0.01%
2021/11/19	7	33.18	21	33.36	32.85	-14	21,762	-0.06%
2021/11/18	2	33.98	1	34.20	33.90	1	21,745	0.00%
2021/11/17	2	34.30	7	34.23	33.85	-5	21,904	-0.02%
2021/11/16	17	34.68	33	34.27	34.10	-16	22,142	-0.07%
2021/11/15	8	34.91	2	34.75	34.75	6	22,263	0.03%
2021/11/12	42	35.65	2	35.45	35.55	40	22,815	0.18%
2021/11/11	20	36.76	34	36.45	36.25	-14	22,815	-0.06%
2021/11/10	28	35.31	1	35.60	34.95	27	22,256	0.12%
2021/11/09	6	35.52	3	35.65	35.70	3	22,466	0.01%
2021/11/08	61	36.06	46	36.37	36.25	15	22,636	0.07%
2021/11/05	8	34.31	0	0.00	34.30	8	22,459	0.04%
2021/11/04	3	35.50	8	35.44	35.15	-5	22,738	-0.02%
2021/11/03	3	35.77	2	35.78	35.70	1	23,539	0.00%
2021/11/01	2	35.53	0	0.00	35.20	2	23,736	0.01%
2021/10/29	1	34.35	2	34.75	35.10	-1	23,880	0.00%
2021/10/28	2	34.33	3	34.77	34.85	-1	23,908	0.00%
2021/10/26	0	0.00	3	35.45	35.60	-3	24,736	-0.01%
2021/10/25	0	0.00	6	34.74	35.05	-6	25,027	-0.02%
2021/10/22	9	35.14	2	33.65	33.70	7	25,424	0.03%
2021/10/21	0	0.00	5	36.90	36.90	-5	25,461	-0.02%
2021/10/20	11	36.21	1	37.00	36.05	10	25,804	0.04%
2021/10/19	0	0.00	5	36.53	36.60	-5	26,215	-0.02%
2021/10/18	5	35.82	5	36.20	36.40	0	26,883	0.00%
2021/10/15	3	36.35	6	36.82	36.30	-3	27,449	-0.01%
2021/10/14	36	35.88	12	36.25	36.35	24	28,019	0.09%
2021/10/13	10	35.95	13	36.11	35.80	-3	28,804	-0.01%
2021/10/12	3	36.45	0	0.00	36.10	3	29,292	0.01%
2021/10/08	9	37.36	10	37.10	37.00	-1	30,189	0.00%
2021/10/07	1	37.70	81	37.79	38.30	-80	31,156	-0.26%
2021/10/06	5	38.26	6	38.48	38.05	-1	32,370	0.00%
2021/10/05	1	37.50	14	38.04	39.00	-13	33,509	-0.04%
2021/10/04	9	37.88	7	38.34	37.10	2	34,130	0.01%
2021/10/01	16	39.78	0	0.00	39.15	16	35,544	0.05%
2021/09/30	1	41.15	3	41.55	41.80	-2	37,175	-0.01%
2021/09/29	7	40.21	8	40.56	40.35	-1	38,748	0.00%
2021/09/27	0	0.00	5	42.55	42.35	-5	44,443	-0.01%
2021/09/24	12	41.67	12	41.66	41.75	0	49,121	0.00%
2021/09/23	4	40.34	33	41.01	41.25	-29	55,807	-0.05%
2021/09/22	24	41.64	18	41.73	41.00	6	63,801	0.01%
2021/09/17	3	43.68	1	44.25	44.45	2	67,891	0.00%
2021/09/16	15	44.22	0	0.00	44.15	15	70,029	0.02%
2021/09/15	3	44.93	20	44.80	45.05	-17	71,938	-0.02%
2021/09/14	10	45.82	0	0.00	45.50	10	75,763	0.01%
2021/09/13	6	47.18	8	47.18	46.90	-2	79,590	0.00%
2021/09/10	12.4	46.11	12.7	45.97	46.35	-0.3	80,607	0.00%
2021/09/09	0	0.00	10	44.60	44.95	-10	81,642	-0.01%
2021/09/07	10	43.60	5	45.10	44.20	5	84,889	0.01%
2021/09/02	6	44.58	2	45.50	44.40	4	85,129	0.00%
2021/09/01	8	46.93	0	0.00	46.05	8	85,115	0.01%
2021/08/31	11	46.68	0	0.00	46.85	11	85,070	0.01%
2021/08/30	11	46.45	1	46.50	46.40	10	85,302	0.01%
2021/08/27	7	46.08	1	45.90	45.85	6	85,511	0.01%
2021/08/26	12	46.58	9	46.72	46.00	3	85,671	0.00%
2021/08/25	0	0.00	1	44.15	44.10	-1	85,317	0.00%
2021/08/24	0	0.00	12	43.82	44.00	-12	89,217	-0.01%
2021/08/23	12	43.86	0	0.00	44.10	12	93,474	0.01%
2021/08/20	0	0.00	10	43.11	43.40	-10	96,058	-0.01%
2021/08/19	10	44.00	0	0.00	42.75	10	98,816	0.01%
2021/08/18	3	45.32	3	45.08	45.40	0	100,762	0.00%
2021/08/17	1	45.00	0	0.00	44.30	1	102,491	0.00%
2021/08/16	10	48.85	0	0.00	47.80	10	106,682	0.01%
2021/08/13	10	47.90	0	0.00	47.80	10	111,289	0.01%
2021/08/12	21	48.36	78	48.33	49.30	-57	115,351	-0.05%
2021/08/11	10	47.23	30	47.51	47.00	-20	118,096	-0.02%
2021/08/10	55	47.36	1	48.65	47.30	54	119,720	0.05%
2021/08/09	4	48.96	43	49.05	48.85	-39	121,383	-0.03%
2021/08/05	7	47.34	16	47.39	47.15	-9	126,196	-0.01%
2021/08/04	1	49.50	1	49.30	48.60	0	129,263	0.00%
2021/08/03	4	48.71	3	48.87	48.75	1	134,933	0.00%
2021/08/02	11	48.79	9	49.10	49.25	2	138,109	0.00%
2021/07/30	24	49.70	16	49.49	48.90	8	142,440	0.01%
2021/07/29	8	47.81	11	48.39	48.90	-3	146,402	0.00%
2021/07/28	24	47.13	12	47.24	46.90	12	148,860	0.01%
2021/07/27	30	47.80	22	47.76	46.50	8	151,587	0.01%
2021/07/26	33	48.81	8	48.56	48.55	25	154,472	0.02%
2021/07/23	26	49.56	39	50.06	50.40	-13	157,355	-0.01%
2021/07/22	55	49.03	55.2	48.83	48.20	-0.2	158,348	0.00%
2021/07/21	36	50.90	33	51.00	49.30	3	159,661	0.00%
2021/07/20	9	51.72	38	51.20	51.50	-29	159,499	-0.02%
2021/07/19	4	54.25	25	53.30	53.10	-21	159,337	-0.01%
2021/07/16	28	53.18	16	53.13	53.00	12	159,322	0.01%
2021/07/15	12	52.92	17	53.08	54.40	-5	159,147	0.00%
2021/07/14	16	50.97	15	50.33	50.70	1	158,637	0.00%
2021/07/13	63	53.43	48	56.05	52.60	15	158,188	0.01%
2021/07/12	54	57.88	30	58.16	57.40	24	157,356	0.02%
2021/07/09	28	57.75	24	57.35	56.50	4	156,798	0.00%
2021/07/08	33	57.29	62	57.25	58.50	-29	156,468	-0.02%
2021/07/07	59	58.22	93.2	57.71	56.50	-34.2	155,332	-0.02%
2021/07/06	62	60.37	22	60.40	59.60	40	155,560	0.03%
2021/07/05	55	62.04	50	62.14	61.30	5	156,896	0.00%
2021/07/02	71	60.67	76	60.82	60.10	-5	154,581	0.00%
2021/07/01	68	61.12	46	60.82	58.80	22	153,370	0.01%
2021/06/30	163.2	62.45	114	63.20	61.20	49.2	151,103	0.03%	大買/大賣/
2021/06/29	175	58.21	199	58.45	59.50	-24	147,776	-0.02%	大買/大賣/
2021/06/28	50	53.63	89	53.95	55.70	-39	141,237	-0.03%
2021/06/25	30	52.09	69	51.67	50.70	-39	136,878	-0.03%
2021/06/24	72	50.82	35	50.81	50.60	37	135,237	0.03%
2021/06/23	121	51.41	107	52.46	48.25	14	133,347	0.01%	大買/大賣/
2021/06/22	94	50.69	94	51.25	51.70	0	130,040	0.00%
2021/06/21	3	47.90	18	47.38	47.00	-15	125,972	-0.01%
2021/06/18	97	50.90	65	51.20	50.00	32	124,583	0.03%
2021/06/17	60	53.14	89	52.84	50.80	-29	123,048	-0.02%
2021/06/16	8	51.11	20	50.85	50.40	-12	120,480	-0.01%
2021/06/15	6	51.00	0	0.00	50.60	6	120,113	0.00%
2021/06/11	7	47.04	1	46.70	47.20	6	119,897	0.01%
2021/06/10	7	45.46	4	46.76	47.10	3	120,284	0.00%
2021/06/09	6	47.52	3	46.50	46.80	3	120,431	0.00%
2021/06/08	7	48.54	7	48.07	48.55	0	120,709	0.00%
2021/06/07	19	46.27	5	45.00	47.20	14	120,863	0.01%
2021/06/04	2	51.25	1	50.00	49.95	1	120,690	0.00%
2021/06/03	3	52.77	4	51.70	51.60	-1	121,601	0.00%
2021/06/02	12	52.91	23	53.21	52.70	-11	121,644	-0.01%
2021/06/01	77	53.19	52	53.34	53.30	25	122,374	0.02%
2021/05/31	152	52.20	120.5	52.36	52.40	31.5	121,105	0.03%	大買/大賣/
2021/05/28	54	48.21	40	48.33	48.70	14	118,089	0.01%
2021/05/27	46	45.47	31	45.21	44.30	15	116,115	0.01%
2021/05/26	5	44.13	13	43.99	44.10	-8	114,060	-0.01%
2021/05/25	19	43.99	27	44.39	44.00	-8	113,252	-0.01%
2021/05/24	81	46.47	53	45.83	45.05	28	113,497	0.02%
2021/05/21	119	45.44	126	45.11	46.15	-7	110,303	-0.01%	大買/大賣/
2021/05/20	97	44.60	67	45.06	43.00	30	105,867	0.03%
2021/05/19	27	44.18	40	44.72	45.00	-13	101,894	-0.01%
2021/05/18	8	39.78	16	40.68	40.95	-8	99,356	-0.01%
2021/05/17	33	37.86	30	37.60	37.25	3	97,397	0.00%
2021/05/14	31	43.39	21	42.89	41.35	10	95,502	0.01%
2021/05/13	47	46.46	46	46.22	45.90	1	92,554	0.00%
2021/05/12	94	56.93	90.1	55.13	51.00	3.9	89,797	0.00%
2021/05/11	68.1	59.62	83	57.34	56.60	-14.9	86,567	-0.02%
2021/05/10	61	56.24	36	56.93	57.40	25	80,795	0.03%
2021/05/07	139	49.16	146	49.70	52.20	-7	77,653	-0.01%	大買/大賣/
2021/05/06	127	46.96	130	46.50	47.50	-3	73,184	0.00%	大買/大賣/
2021/05/05	113	42.13	150	42.17	43.20	-37	68,736	-0.05%	大買/大賣/
2021/05/04	155	40.76	75	40.66	39.30	80	66,023	0.12%	大買/
2021/05/03	46	44.59	96	45.35	42.65	-50	62,948	-0.08%
2021/04/29	41	41.55	58.9	41.89	42.60	-17.9	59,681	-0.03%
2021/04/28	45	39.18	31	38.97	38.75	14	56,519	0.02%
2021/04/27	18	39.57	13.1	39.18	40.00	4.9	55,435	0.01%
2021/04/26	38	38.83	35	38.61	39.25	3	53,702	0.01%
2021/04/23	1	35.95	6	35.43	35.70	-5	53,554	-0.01%
2021/04/22	27	38.40	36	37.83	36.25	-9	53,573	-0.02%
2021/04/21	4	35.16	2	33.93	35.40	2	53,448	0.00%
2021/04/20	19	33.26	31	34.26	34.50	-12	53,279	-0.02%
2021/04/19	26	33.58	56	34.26	34.70	-30	53,408	-0.06%
2021/04/16	1	30.05	30	31.38	31.55	-29	53,007	-0.05%
2021/04/15	0	0.00	16	28.78	28.70	-16	52,922	-0.03%
2021/04/14	1	27.75	14	27.62	27.80	-13	53,582	-0.02%
2021/04/13	43	27.70	21	27.62	27.40	22	55,897	0.04%
2021/04/12	52	28.41	52	28.61	29.00	0	59,126	0.00%
2021/04/09	115	26.72	97	26.52	26.80	18	58,542	0.03%	大買/
2021/04/08	0	0.00	13.9	24.95	24.95	-13.9	56,092	-0.02%
2021/04/07	32	22.72	24	22.86	22.70	8	56,933	0.01%
2021/04/06	16	21.87	12	22.15	22.70	4	56,288	0.01%
2021/04/01	55	20.09	36	20.94	20.75	19	54,838	0.03%
2021/03/31	33	18.97	145	19.00	19.50	-112	52,181	-0.21%	大賣/鉅額交易
2021/03/30	10	18.10	16	18.27	18.30	-6	51,223	-0.01%
2021/03/29	1	18.25	2	18.28	18.30	-1	52,583	0.00%
2021/03/25	21	17.74	8	17.86	17.55	13	58,787	0.02%
2021/03/22	0	0.00	5	17.70	17.70	-5	60,007	-0.01%
2021/03/19	2	17.63	11	17.70	17.50	-9	61,924	-0.01%
2021/03/18	0	0.00	1	17.75	17.75	-1	63,665	0.00%
2021/03/17	12	17.85	0	0.00	17.85	12	66,518	0.02%
2021/03/16	86	17.98	20	17.80	17.75	66	67,843	0.10%
2021/03/15	33	18.37	0	0.00	18.35	33	67,472	0.05%
2021/03/12	1	18.40	45	18.65	18.75	-44	67,060	-0.07%
2021/03/10	0	0.00	4	18.11	18.20	-4	66,651	-0.01%
2021/03/09	24	18.41	21	18.87	18.40	3	66,366	0.00%
2021/03/08	0	0.00	9	18.06	18.10	-9	65,151	-0.01%
2021/03/05	25	18.08	37	17.58	17.85	-12	64,811	-0.02%
2021/03/04	115	18.58	18	18.51	18.60	97	63,711	0.15%	大買/
2021/03/03	5	17.92	3	18.02	17.75	2	61,301	0.00%
2021/03/02	2	17.65	9	17.70	17.30	-7	60,155	-0.01%
2021/02/26	6	17.52	38	17.29	17.45	-32	59,714	-0.05%
2021/02/25	0	0.00	28	17.16	17.45	-28	58,896	-0.05%
2021/02/24	62	16.81	21	16.69	16.50	41	58,000	0.07%
2021/02/23	105	16.56	31	16.92	17.20	74	55,364	0.13%	大買/
2021/02/22	10	15.65	14	15.68	15.65	-4	54,002	-0.01%
2021/02/18	2	15.20	31	15.10	15.40	-29	52,997	-0.05%
2021/02/17	0	0.00	3	14.15	14.25	-3	52,242	-0.01%
2021/02/05	1	13.50	0	0.00	13.40	1	51,850	0.00%
2021/02/04	0	0.00	11	13.79	13.65	-11	51,731	-0.02%
2021/02/03	3	13.95	3	13.85	13.70	0	51,751	0.00%
2021/02/02	7	13.94	7	13.99	14.20	0	51,453	0.00%
2021/01/27	1	14.35	0	0.00	14.40	1	51,213	0.00%
2021/01/26	0	0.00	2	14.75	14.85	-2	51,226	0.00%
2021/01/22	5	15.25	8	15.20	15.25	-3	50,670	-0.01%
2021/01/21	0	0.00	10	15.00	14.90	-10	50,387	-0.02%
2021/01/19	4	15.55	0	0.00	15.35	4	49,711	0.01%
2021/01/18	0	0.00	1	15.00	15.10	-1	49,391	0.00%
2021/01/15	1	15.75	3	15.70	15.70	-2	48,895	0.00%
2021/01/14	1	16.40	0	0.00	16.40	1	48,484	0.00%
2021/01/13	1	15.80	2	16.00	16.10	-1	47,717	0.00%
2021/01/12	30	15.94	32	15.82	15.70	-2	47,363	0.00%
2021/01/11	0	0.00	9	16.86	16.65	-9	46,697	-0.02%
2021/01/08	5	16.45	2	16.60	16.80	3	46,275	0.01%
2021/01/07	10	17.20	14	17.50	16.85	-4	45,602	-0.01%
2021/01/06	37	18.01	46	18.26	17.65	-9	44,235	-0.02%
2021/01/05	30	17.67	40.1	17.49	17.80	-10.1	41,253	-0.02%
2021/01/04	6	16.46	18.1	16.37	16.50	-12.1	37,384	-0.03%
2020/12/31	18	15.71	16.7	15.49	15.75	1.3	35,812	0.00%
2020/12/30	0	0.00	1	16.20	15.50	-1	35,197	0.00%
2020/12/29	29	15.56	1	15.55	15.35	28	33,981	0.08%
2020/12/28	2	15.30	1	15.55	15.00	1	32,612	0.00%
2020/12/25	29	15.73	4	15.39	15.50	25	31,474	0.08%
2020/12/24	6	15.73	6	15.80	15.50	0	30,591	0.00%
2020/12/23	127	15.35	29	15.58	16.00	98	29,622	0.33%	大買/
2020/12/22	86	16.29	55	15.83	15.20	31	28,061	0.11%
2020/12/21	1	15.45	15	15.65	15.75	-14	24,162	-0.06%
2020/12/18	5	14.35	2	14.25	14.35	3	21,095	0.01%
2020/12/16	2	14.15	6	14.65	14.25	-4	19,874	-0.02%
2020/12/15	22	14.42	56	14.53	14.15	-34	18,916	-0.18%
2020/12/14	47	14.34	6	14.32	14.30	41	17,025	0.24%
2020/12/11	5	13.75	1	13.55	13.75	4	14,796	0.03%
2020/12/10	0	0.00	23.4	12.85	12.85	-23.4	11,829	-0.20%
2020/12/09	0	0.00	10	11.60	11.70	-10	10,342	-0.10%
2020/12/08	0	0.00	10	12.00	11.90	-10	10,395	-0.10%
2020/12/04	1	11.85	4	12.08	12.05	-3	10,470	-0.03%
2020/12/02	0	0.00	24	11.87	11.80	-24	10,700	-0.22%
2020/11/30	11	11.97	35	12.16	12.05	-24	10,467	-0.23%
2020/11/26	7	11.40	11	11.27	11.35	-4	9,580	-0.04%
2020/11/25	1	10.95	16	11.33	11.20	-15	9,397	-0.16%
2020/11/24	5	10.85	107	11.05	11.00	-102	8,983	-1.14%	大賣/鉅額交易
2020/11/23	20	11.10	43	10.86	11.05	-23	8,851	-0.26%
2020/11/20	0	0.00	1	10.55	10.45	-1	8,295	-0.01%
2020/11/18	0	0.00	3	10.25	10.25	-3	8,113	-0.04%
2020/11/17	1	10.10	0	0.00	10.15	1	8,056	0.01%
2020/11/12	2	10.15	0	0.00	10.15	2	8,024	0.02%
2020/11/11	11	10.40	0	0.00	10.45	11	7,943	0.14%
2020/11/10	4	10.25	0	0.00	10.25	4	7,849	0.05%
2020/11/09	2	10.25	0	0.00	10.30	2	7,764	0.03%
2020/11/06	14	10.24	0	0.00	10.20	14	7,675	0.18%
2020/11/05	10	10.50	0	0.00	10.20	10	7,639	0.13%
2020/11/04	0	0.00	1	10.40	10.40	-1	7,326	-0.01%
2020/11/03	1	10.15	0	0.00	10.00	1	7,010	0.01%
2020/10/29	0.1	10.00	0	0.00	10.10	0.1	6,674	0.00%
2020/10/28	0	0.00	10	10.20	10.10	-10	6,628	-0.15%
2020/10/22	20	10.15	20	10.20	10.15	0	6,408	0.00%
2020/10/21	0	0.00	1	9.96	9.99	-1	6,228	-0.02%
2020/10/20	1	9.84	0	0.00	9.82	1	6,171	0.02%
2020/10/12	0	0.00	15	9.88	9.99	-15	5,903	-0.25%
2020/10/08	15	9.76	14	9.88	9.78	1	5,847	0.02%
2020/09/24	0	0.00	6	9.21	9.17	-6	5,766	-0.10%
2020/09/22	6	9.76	0	0.00	9.70	6	5,586	0.11%
2020/09/18	0	0.00	2	10.00	9.87	-2	5,433	-0.04%
2020/09/16	0	0.00	2	10.10	10.20	-2	5,064	-0.04%
2020/09/15	0	0.00	5	10.15	10.20	-5	5,003	-0.10%
2020/09/14	1	10.50	5	10.32	10.30	-4	4,917	-0.08%
2020/09/11	7	10.56	3	10.00	10.30	4	4,782	0.08%
2020/09/10	10	10.75	0	0.00	10.55	10	4,457	0.22%
2020/09/09	11	10.65	0	0.00	10.65	11	4,283	0.26%
2020/09/08	13	10.32	52	10.30	10.25	-39	4,044	-0.96%
2020/09/07	2	9.60	0	0.00	10.40	2	3,675	0.05%
2020/08/31	0	0.00	2	9.48	9.32	-2	3,231	-0.06%
2020/08/28	0	0.00	0.9	8.72	8.75	-0.9	3,043	-0.03%
2020/08/24	0	0.00	59	8.29	8.30	-59	2,764	-2.13%
2020/08/20	59	8.13	6	8.16	8.07	53	2,986	1.77%
2020/08/19	2	8.35	0	0.00	8.32	2	2,914	0.07%
2020/08/17	4	8.40	30	8.55	8.57	-26	2,847	-0.91%
2020/08/11	0	0.00	75	8.18	8.18	-75	2,744	-2.73%
2020/08/10	0	0.00	50	8.11	8.14	-50	2,723	-1.84%
2020/08/07	135	8.05	0	0.00	8.03	135	2,741	4.92%	大買/鉅額交易
2020/08/04	30	8.04	0	0.00	8.03	30	2,788	1.08%
2020/08/03	10	8.02	0	0.00	8.02	10	2,803	0.36%
2020/07/31	0	0.00	5	8.02	8.06	-5	2,786	-0.18%
2020/07/23	0	0.00	1.1	8.29	8.32	-1.1	2,977	-0.04%
2020/06/17	50	8.25	0	0.00	8.22	50	3,388	1.48%
2020/06/16	0	0.00	10	8.26	8.24	-10	3,423	-0.29%
2020/06/09	0	0.00	10	8.41	8.41	-10	3,786	-0.26%
2020/05/28	0	0.00	5	8.25	8.14	-5	3,929	-0.13%
2020/05/19	0	0.00	1.7	7.29	7.26	-1.7	3,776	-0.05%
2020/05/18	0	0.00	20	7.21	7.18	-20	3,766	-0.53%
2020/05/11	5	7.62	0	0.00	7.63	5	3,726	0.13%
2020/05/07	0	0.00	10	7.39	7.38	-10	3,694	-0.27%
2020/05/05	10	7.50	0	0.00	7.42	10	3,720	0.27%
2020/04/30	51	7.77	53	7.78	7.83	-2	3,666	-0.05%
2020/04/29	0	0.00	6	7.43	7.47	-6	3,654	-0.16%
2020/04/27	0	0.00	10	7.17	7.16	-10	3,850	-0.26%
2020/04/21	15	6.91	0	0.00	6.77	15	3,866	0.39%
2020/04/17	0	0.00	10	7.31	7.12	-10	3,862	-0.26%
2020/04/15	0	0.00	1	7.37	7.25	-1	3,749	-0.03%
2020/04/09	5	7.11	0	0.00	7.15	5	3,878	0.13%
2020/04/08	5	6.83	0	0.00	7.04	5	3,929	0.13%
2020/04/07	0	0.00	10	6.73	6.74	-10	3,962	-0.25%
2020/04/06	10	6.67	0	0.00	6.67	10	4,155	0.24%
2020/03/25	20	7.00	0	0.00	6.89	20	4,286	0.47%
2020/03/18	2	6.18	0	0.00	6.00	2	4,266	0.05%
2020/03/13	1	6.97	0	0.00	7.15	1	4,089	0.02%
2020/03/12	12	7.79	0	0.00	7.74	12	3,916	0.31%
2020/03/11	5	8.70	0	0.00	8.60	5	3,731	0.13%
2020/02/10	0	0.00	2	9.30	9.22	-2	3,699	-0.05%
2020/02/04	0	0.00	2	9.25	9.30	-2	4,194	-0.05%
2020/02/03	0	0.00	3	9.16	9.13	-3	4,182	-0.07%
2020/01/20	35	10.20	0	0.00	10.25	35	3,853	0.91%
2020/01/06	0	0.00	10	10.35	10.40	-10	3,919	-0.26%
2020/01/03	2	10.58	0	0.00	10.50	2	3,944	0.05%
2019/12/31	12	10.60	0	0.00	10.65	12	3,837	0.31%
2019/12/27	20	10.30	0	0.00	10.35	20	3,581	0.56%
2019/12/25	0	0.00	33.4	10.16	10.25	-33.4	3,463	-0.96%
2019/12/24	2	10.30	0	0.00	10.25	2	3,458	0.06%
2019/12/23	0	0.00	1	10.20	10.25	-1	3,387	-0.03%
2019/12/19	0	0.00	2	10.15	10.15	-2	3,327	-0.06%
2019/12/18	3	10.15	0	0.00	10.15	3	3,320	0.09%
2019/12/17	2	10.15	30	10.07	10.10	-28	3,275	-0.85%
2019/12/16	2	9.98	2	10.00	9.99	0	3,207	0.00%
2019/12/10	0	0.00	1	9.65	9.63	-1	3,033	-0.03%
2019/11/19	0	0.00	0.2	9.41	9.47	-0.2	2,982	-0.01%
2019/11/13	0	0.00	2	9.45	9.40	-2	3,106	-0.06%
2019/11/11	30	9.51	0	0.00	9.46	30	3,257	0.92%
2019/11/05	2	10.10	30	10.00	10.10	-28	3,174	-0.88%
2019/10/22	0	0.00	6	9.37	9.36	-6	3,091	-0.19%
2019/10/16	6	8.97	0	0.00	8.99	6	3,262	0.18%
2019/09/03	0	0.00	4	10.00	10.10	-4	3,491	-0.11%
2019/08/07	1	10.00	0	0.00	10.00	1	4,045	0.02%
2019/08/06	10	10.10	0	0.00	10.20	10	4,156	0.24%
2019/08/01	10	10.50	0	0.00	10.45	10	4,449	0.22%
2019/07/30	4	10.60	0	0.00	10.60	4	4,638	0.09%
2019/07/26	30	10.65	51	10.62	10.75	-21	5,495	-0.38%
2019/07/24	51	10.77	30	10.70	10.65	21	5,620	0.37%
2019/07/23	1	10.85	0	0.00	10.85	1	5,661	0.02%
2019/07/22	0	0.00	1	10.80	10.80	-1	5,714	-0.02%
2019/07/02	0	0.00	2	10.65	10.70	-2	7,240	-0.03%
2019/05/31	10	10.45	0	0.00	10.40	10	9,298	0.11%
2019/05/28	0	0.00	1	10.35	10.60	-1	9,733	-0.01%
2019/05/27	34	10.79	0	0.00	10.35	34	9,845	0.35%
2019/05/24	55	10.84	0	0.00	10.85	55	9,722	0.57%
2019/05/21	10	10.80	0	0.00	10.90	10	10,283	0.10%
2019/05/20	21	10.87	0	0.00	10.80	21	10,291	0.20%
2019/05/15	5	11.05	0	0.00	11.05	5	10,408	0.05%
2019/05/10	2	10.55	0	0.00	10.60	2	11,052	0.02%
2019/05/08	3	10.95	0	0.00	11.00	3	11,056	0.03%
2019/05/07	10	11.15	0	0.00	11.10	10	11,031	0.09%
2019/05/03	15	11.87	12	11.80	11.85	3	10,577	0.03%
2019/04/30	20	12.30	0	0.00	12.30	20	10,111	0.20%
2019/04/25	0	0.00	1	12.60	12.55	-1	9,951	-0.01%
2019/04/24	0	0.00	1	12.55	12.45	-1	9,822	-0.01%
2019/04/23	0	0.00	1	12.30	12.45	-1	9,537	-0.01%
2019/04/22	2	12.25	0	0.00	12.30	2	9,344	0.02%
2019/04/16	0	0.00	10	12.00	12.05	-10	9,241	-0.11%
2019/04/02	0	0.00	5	11.35	11.45	-5	8,773	-0.06%
2019/03/26	2	11.50	0	0.00	11.50	2	8,615	0.02%
2019/03/25	10	11.40	0	0.00	11.40	10	8,594	0.12%
2019/03/20	2	11.70	1	11.70	11.70	1	8,396	0.01%
2019/03/18	11	11.95	0	0.00	11.90	11	8,057	0.14%
2019/03/13	0	0.00	0.1	11.95	12.00	-0.1	8,029	0.00%
2019/03/07	1	12.20	0	0.00	12.10	1	8,279	0.01%
2019/02/22	7	12.15	1	12.10	12.05	6	7,434	0.08%
2019/02/20	1	12.20	3	12.25	12.05	-2	7,093	-0.03%
2019/02/19	1	11.90	0	0.00	11.90	1	6,848	0.01%
2019/02/12	52	12.21	60	12.23	12.30	-8	6,656	-0.12%
2019/01/30	2	11.60	0	0.00	11.65	2	5,995	0.03%
2019/01/29	1	11.25	0	0.00	11.25	1	5,784	0.02%
2019/01/24	0	0.00	20	11.20	11.15	-20	5,753	-0.35%
2019/01/22	20	11.15	0	0.00	11.10	20	5,759	0.35%
2018/12/20	1	11.00	0	0.00	11.00	1	7,110	0.01%
2018/12/07	0	0.00	20	11.56	11.50	-20	8,274	-0.24%
2018/12/05	1	11.65	0	0.00	11.85	1	8,402	0.01%
2018/12/04	2	12.00	0	0.00	11.85	2	8,327	0.02%
2018/12/03	5	11.80	0	0.00	11.90	5	8,343	0.06%
2018/11/29	10	11.70	0	0.00	11.80	10	8,448	0.12%
2018/11/27	0	0.00	5	11.10	11.20	-5	8,265	-0.06%
2018/11/08	0	0.00	45	11.75	11.85	-45	11,604	-0.39%
2018/11/07	45	11.75	0	0.00	11.75	45	12,554	0.36%
2018/11/01	10	11.80	0	0.00	11.90	10	13,651	0.07%
2018/10/24	0	0.00	5	11.75	11.85	-5	13,778	-0.04%
2018/10/22	0	0.00	1	12.80	12.70	-1	13,880	-0.01%
2018/10/18	0	0.00	35	13.15	13.00	-35	14,220	-0.25%
2018/10/17	35	13.20	0	0.00	12.90	35	14,461	0.24%
2018/10/08	0	0.00	5	13.55	13.65	-5	14,426	-0.03%
2018/10/05	0	0.00	9	13.54	13.60	-9	14,547	-0.06%
2018/10/01	3	14.50	2	14.60	14.50	1	14,670	0.01%
2018/09/28	101	14.85	105	14.45	14.45	-4	14,652	-0.03%	大買/大賣/
2018/09/27	0	0.00	3	14.70	14.75	-3	14,525	-0.02%
2018/09/26	8	14.64	2	14.60	14.65	6	14,427	0.04%
2018/09/25	1	14.50	0	0.00	14.40	1	14,220	0.01%
2018/09/21	3	13.88	0	0.00	13.95	3	13,946	0.02%
2018/09/20	4	13.88	0	0.00	13.95	4	14,010	0.03%
2018/09/19	1	14.00	1	14.20	14.05	0	13,927	0.00%
2018/09/18	4	13.54	0	0.00	13.50	4	13,961	0.03%
2018/09/14	3	13.25	0	0.00	13.40	3	14,181	0.02%
2018/09/13	3	13.30	0	0.00	13.35	3	14,127	0.02%
2018/09/12	2	13.30	0	0.00	13.25	2	14,253	0.01%
2018/09/05	1	13.70	0	0.00	13.65	1	13,890	0.01%
2018/08/30	0	0.00	1	14.30	14.30	-1	13,778	-0.01%
2018/08/29	3	14.05	1	14.05	14.00	2	13,775	0.01%
2018/08/28	1	14.55	15	14.52	14.45	-14	13,557	-0.10%
2018/08/24	4	15.05	5	15.09	15.05	-1	13,586	-0.01%
2018/08/23	5	15.45	0	0.00	15.50	5	13,303	0.04%
2018/08/21	0	0.00	1	15.10	15.05	-1	12,971	-0.01%
2018/08/14	1	15.10	3	15.37	15.60	-2	11,049	-0.02%
2018/08/13	0	0.00	3	14.80	14.45	-3	10,062	-0.03%
2018/08/10	7	14.25	0	0.00	14.25	7	9,425	0.07%
2018/08/07	2	14.10	0	0.00	14.05	2	8,963	0.02%
2018/08/06	3	14.20	0	0.00	14.15	3	8,948	0.03%
2018/07/30	2	14.10	0	0.00	14.15	2	8,570	0.02%
2018/07/27	0	0.00	5	13.85	13.90	-5	8,392	-0.06%
2018/07/26	5	13.90	0	0.00	13.80	5	8,311	0.06%
2018/07/25	0	0.00	1	13.55	13.65	-1	7,942	-0.01%
2018/07/23	1	13.15	0	0.00	13.00	1	7,505	0.01%
2018/07/17	0	0.00	5	13.10	13.35	-5	7,304	-0.07%
2018/07/12	5	13.40	0	0.00	13.35	5	7,037	0.07%
2018/07/11	1	13.20	0	0.00	13.35	1	6,918	0.01%
2018/07/10	0	0.00	5	13.00	13.00	-5	6,661	-0.08%
2018/07/06	0	0.00	22	12.66	12.95	-22	6,626	-0.33%
2018/07/05	0	0.00	2	12.45	12.55	-2	6,571	-0.03%
2018/07/04	0	0.00	1	12.50	12.65	-1	6,611	-0.02%
2018/07/02	0	0.00	10	12.85	12.95	-10	6,572	-0.15%
2018/06/29	2	12.75	0	0.00	12.65	2	6,550	0.03%
2018/06/27	1	13.10	5	13.13	13.15	-4	6,370	-0.06%
2018/06/26	0	0.00	2	12.65	12.95	-2	6,167	-0.03%
2018/06/20	2	12.60	16	12.32	12.60	-14	6,389	-0.22%
2018/06/14	1	12.15	0	0.00	12.10	1	6,279	0.02%
2018/06/12	2	12.55	0	0.00	12.50	2	6,219	0.03%
2018/06/11	3	12.50	10	12.58	12.40	-7	6,142	-0.11%
2018/06/08	16	12.39	5	12.32	12.40	11	6,099	0.18%
2018/06/04	0	0.00	1	12.10	12.20	-1	6,122	-0.02%
2018/06/01	1	11.70	4	11.74	11.85	-3	5,952	-0.05%
2018/05/28	0	0.00	12	10.80	10.90	-12	6,902	-0.17%
2018/05/14	2	10.90	0	0.00	10.85	2	9,553	0.02%
2018/05/11	0	0.00	2	11.15	10.90	-2	9,629	-0.02%
2018/05/02	2	10.50	0	0.00	10.50	2	10,318	0.02%
2018/04/27	2	10.80	0	0.00	10.80	2	10,942	0.02%
2018/04/24	2	11.00	0	0.00	11.00	2	11,765	0.02%
2018/04/23	0	0.00	5	11.40	11.20	-5	12,093	-0.04%
2018/04/19	0	0.00	10	11.30	11.25	-10	13,211	-0.08%
2018/04/12	15	11.30	0	0.00	11.30	15	17,051	0.09%
2018/04/11	5	11.80	0	0.00	11.60	5	17,184	0.03%
2018/04/03	0	0.00	3	11.70	11.80	-3	18,523	-0.02%
2018/04/02	2	11.95	2	11.90	11.90	0	18,769	0.00%
2018/03/31	0	0.00	2	11.75	11.80	-2	19,565	-0.01%
2018/03/30	0	0.00	2	11.55	11.60	-2	20,463	-0.01%
2018/03/28	6	11.15	2	11.40	11.45	4	20,514	0.02%
2018/03/26	1	10.80	1	10.80	10.85	0	20,399	0.00%
2018/03/23	14	11.09	2	11.25	10.95	12	20,320	0.06%
2018/03/22	7	11.97	5	11.95	11.80	2	20,021	0.01%
2018/03/21	1	12.20	0	0.00	12.10	1	19,894	0.01%
2018/03/14	2	12.40	0	0.00	12.30	2	20,742	0.01%
2018/03/12	2	12.30	0	0.00	12.35	2	20,728	0.01%
2018/03/08	0	0.00	1	12.50	12.50	-1	20,854	0.00%
2018/03/05	26	12.80	15	12.65	12.20	11	20,585	0.05%
2018/03/01	0	0.00	1	13.85	13.85	-1	19,740	-0.01%
2018/02/27	0	0.00	3	13.90	13.45	-3	19,364	-0.02%
2018/02/26	0	0.00	2	13.65	13.60	-2	19,157	-0.01%
2018/02/23	0	0.00	34	13.89	13.50	-34	18,999	-0.18%
2018/02/22	3	13.60	0	0.00	13.60	3	18,331	0.02%
2018/02/07	18	12.55	0	0.00	12.25	18	17,399	0.10%
2018/02/02	5	12.85	0	0.00	12.85	5	16,940	0.03%
2018/01/31	0	0.00	2	13.05	12.95	-2	16,955	-0.01%
2018/01/24	0	0.00	21	12.90	13.05	-21	16,514	-0.13%
2018/01/23	22	12.70	0	0.00	12.75	22	16,150	0.14%
2018/01/22	10	12.50	17	12.51	12.55	-7	16,061	-0.04%
2018/01/18	0	0.00	5	12.65	12.65	-5	16,342	-0.03%
2018/01/16	15	13.29	5	13.20	13.20	10	15,894	0.06%
2018/01/15	28	12.96	40	13.25	13.05	-12	15,631	-0.08%
2018/01/12	3	13.98	0	0.00	13.90	3	14,781	0.02%
2018/01/11	2	14.30	0	0.00	13.90	2	14,390	0.01%
2018/01/10	40	14.27	63	14.07	14.00	-23	13,953	-0.16%
2018/01/09	3	13.35	23	13.21	13.70	-20	12,861	-0.16%
2018/01/08	56	13.39	14	13.29	13.40	42	12,193	0.34%
2018/01/04	4	12.89	0	0.00	12.70	4	10,964	0.04%
2018/01/03	6	12.87	0	0.00	12.75	6	10,724	0.06%
2018/01/02	18	12.85	40	12.74	12.85	-22	10,405	-0.21%