九豪 (6127)-第一金-桃園券商分點個股進出

台股 » 個股 » 九豪 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

九豪

(6127)

可現股當沖

股價
25.85
漲跌
▼0.20
漲幅
-0.77%
成交量
488張
產業
上櫃電子零組件類股
215人加入追蹤

立即追蹤
本地時間:13:30

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

九豪 (6127)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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	1	26.20	25.95	-1	1,852	-0.05%
2024/05/03	1	26.90	4	27.01	26.40	-3	1,864	-0.16%
2024/04/26	0	0.00	1	25.05	24.95	-1	2,044	-0.05%
2024/04/17	0	0.00	1	25.90	25.70	-1	2,198	-0.05%
2024/04/16	2	25.58	0	0.00	25.30	2	2,202	0.09%
2024/04/15	3	26.43	1	26.45	26.40	2	2,198	0.09%
2024/04/11	0	0.00	15	27.20	27.20	-15	2,193	-0.68%
2024/04/10	0	0.00	1	27.60	27.55	-1	2,205	-0.05%
2024/04/08	1	28.55	2	28.30	28.05	-1	2,197	-0.05%
2024/04/03	0	0.00	1	26.75	26.90	-1	2,150	-0.05%
2024/04/02	5	26.82	0	0.00	26.80	5	2,153	0.23%
2024/04/01	0	0.00	1	27.30	27.30	-1	2,156	-0.05%
2024/03/29	1	26.90	0	0.00	26.70	1	2,156	0.05%
2024/03/20	1	27.40	0	0.00	27.35	1	2,382	0.04%
2024/03/19	0	0.00	1	27.40	27.60	-1	2,688	-0.04%
2024/03/18	1	26.40	0	0.00	26.65	1	2,695	0.04%
2024/03/15	30	27.00	0	0.00	26.60	30	2,709	1.11%
2024/03/14	2	27.00	0	0.00	26.70	2	2,719	0.07%
2024/03/11	1	28.25	0	0.00	28.10	1	2,735	0.04%
2024/03/08	5	28.20	0	0.00	28.30	5	2,758	0.18%
2024/03/07	6	29.98	1	29.75	29.30	5	2,753	0.18%
2024/03/06	2	31.25	2	31.30	30.35	0	2,728	0.00%
2024/03/05	7	30.76	47	31.41	31.00	-40	2,840	-1.41%
2024/03/04	7	31.55	10	31.35	30.80	-3	2,696	-0.11%
2024/03/01	121	30.61	77	30.33	30.40	44	2,585	1.70%	大買/
2024/02/29	74	29.82	74	29.31	29.90	0	2,732	0.00%
2024/02/22	1	28.55	1	28.10	28.10	0	3,023	0.00%
2024/02/16	9	28.49	9	28.46	28.40	0	3,417	0.00%
2024/01/30	1	27.20	1	27.30	27.40	0	3,442	0.00%
2024/01/25	1	28.40	1	28.20	28.25	0	3,449	0.00%
2024/01/24	1	29.10	7	28.80	28.60	-6	3,445	-0.17%
2024/01/23	7	28.51	7	28.84	28.90	0	3,396	0.00%
2024/01/19	7	28.14	0	0.00	27.80	7	3,231	0.22%
2024/01/18	2	27.00	2	27.25	28.10	0	3,180	0.00%
2024/01/17	11	28.21	12	27.11	27.05	-1	3,149	-0.03%
2024/01/12	0	0.00	1	26.50	26.35	-1	3,051	-0.03%
2024/01/08	0	0.00	2	26.75	26.65	-2	3,014	-0.07%
2024/01/05	1	27.00	4	26.70	26.65	-3	3,012	-0.10%
2023/12/27	0	0.00	1	27.60	27.55	-1	2,974	-0.03%
2023/12/26	1	27.95	1	27.55	28.00	0	2,961	0.00%
2023/12/25	6	27.38	1	27.45	27.25	5	2,949	0.17%
2023/12/20	2	28.05	1	28.25	28.00	1	2,909	0.03%
2023/12/19	3	27.88	6	27.82	27.75	-3	2,896	-0.10%
2023/12/18	3	28.42	5	28.40	28.15	-2	2,869	-0.07%
2023/12/15	8	29.66	41	29.31	29.10	-33	2,830	-1.17%
2023/12/14	53	30.17	33	30.08	31.10	20	2,676	0.75%
2023/12/13	1	28.75	2	28.63	28.30	-1	2,368	-0.04%
2023/12/11	3	28.85	2	28.95	28.80	1	2,332	0.04%
2023/12/08	3	29.17	3	29.12	28.95	0	2,330	0.00%
2023/12/07	2	29.30	2	29.23	28.75	0	2,312	0.00%
2023/12/06	5	29.39	3	29.37	29.40	2	2,286	0.09%
2023/12/05	13	28.98	7	29.01	29.05	6	2,263	0.27%
2023/12/04	1	30.10	3	29.98	29.20	-2	2,237	-0.09%
2023/12/01	2	29.98	1	29.95	29.90	1	2,198	0.05%
2023/11/30	7	30.81	7	31.49	30.25	0	2,161	0.00%
2023/11/29	5	30.02	9	30.04	30.05	-4	2,000	-0.20%
2023/11/28	20	29.58	40	29.42	30.00	-20	1,963	-1.02%
2023/11/27	68	31.09	24	30.05	29.55	44	1,853	2.37%
2023/11/24	5	29.10	69	31.41	31.55	-64	1,520	-4.21%
2023/11/22	1	30.00	2	29.78	29.35	-1	1,313	-0.08%
2023/11/21	61	29.95	2	29.95	29.35	59	1,201	4.91%
2023/11/20	11	28.23	25	28.37	29.35	-14	985	-1.42%
2023/11/17	62	25.45	42	26.21	26.70	20	739	2.71%
2023/11/10	0	0.00	1	23.60	23.25	-1	491	-0.20%
2023/11/07	0	0.00	5	23.60	23.40	-5	504	-0.99%
2023/11/06	0	0.00	2	23.55	23.45	-2	506	-0.39%
2023/11/03	6	23.63	1	23.80	23.40	5	515	0.97%
2023/11/02	0	0.00	2	22.80	22.60	-2	489	-0.41%
2023/11/01	2	23.00	5	22.50	22.65	-3	476	-0.63%
2023/10/27	5	22.20	0	0.00	22.10	5	462	1.08%
2023/09/15	5	24.05	5	24.05	24.05	0	577	0.00%
2023/09/12	5	23.60	5	23.50	23.50	0	649	0.00%
2023/09/08	1	23.30	0	0.00	23.35	1	692	0.14%
2023/09/05	0	0.00	8	23.90	23.70	-8	697	-1.15%
2023/09/04	2	24.00	10	23.56	23.50	-8	707	-1.13%
2023/09/01	15	24.00	6	23.90	23.50	9	701	1.28%
2023/08/31	5	23.00	0	0.00	23.00	5	656	0.76%
2023/08/30	0	0.00	2	22.20	22.50	-2	660	-0.30%
2023/08/28	1	22.00	1	21.75	21.65	0	681	0.00%
2023/08/18	1	22.00	0	0.00	21.95	1	721	0.14%
2023/07/28	0	0.00	1	20.45	20.45	-1	949	-0.11%
2023/07/18	0	0.00	4	21.05	21.05	-4	1,059	-0.38%
2023/06/30	1	23.45	0	0.00	23.45	1	1,395	0.07%
2023/06/27	0	0.00	2	23.25	23.20	-2	1,386	-0.14%
2023/06/26	0	0.00	37	23.94	23.55	-37	1,381	-2.68%
2023/06/21	0	0.00	1	24.15	24.10	-1	1,368	-0.07%
2023/06/20	2	24.18	11	24.29	24.00	-9	1,368	-0.66%
2023/06/19	2	24.50	0	0.00	24.55	2	1,357	0.15%
2023/06/16	8	24.56	3	24.67	25.80	5	1,322	0.38%
2023/06/15	43	25.03	5	24.70	24.95	38	1,265	3.00%
2023/06/08	1	23.15	0	0.00	23.15	1	1,189	0.08%
2023/06/02	0	0.00	1	24.05	23.80	-1	1,157	-0.08%
2023/05/31	0	0.00	5	24.20	24.20	-5	1,135	-0.44%
2023/05/22	2	22.90	2	22.80	22.85	0	1,085	0.00%
2023/05/19	0	0.00	3	23.05	22.60	-3	1,084	-0.28%
2023/05/15	0	0.00	2	22.00	22.05	-2	1,066	-0.19%
2023/05/09	2	22.70	4	22.46	22.30	-2	1,050	-0.19%
2023/05/08	4	24.36	4	24.45	23.55	0	1,021	0.00%
2023/05/05	11	24.35	6	24.42	24.35	5	924	0.54%
2023/05/03	0	0.00	2	22.60	22.65	-2	805	-0.25%
2023/05/02	1	22.90	0	0.00	22.90	1	798	0.13%
2023/04/28	3	23.47	2	23.55	22.85	1	774	0.13%
2023/04/26	0	0.00	1	21.35	21.30	-1	701	-0.14%
2023/04/18	0	0.00	30	24.00	24.00	-30	655	-4.58%
2023/04/17	30	24.35	0	0.00	24.00	30	634	4.72%
2023/04/14	1	23.90	7	23.64	24.10	-6	604	-0.99%
2023/04/13	12	23.63	0	0.00	23.90	12	555	2.16%
2023/04/12	5	22.00	5	22.35	22.15	0	410	0.00%
2023/03/27	0	18.70	5	18.60	18.50	-5	249	-2.00%
2023/03/21	5	18.25	0	0.00	18.35	5	261	1.91%
2023/03/08	0	0.00	2	19.10	19.00	-2	343	-0.58%
2023/02/23	2	17.80	0	0.00	17.75	2	318	0.63%
2023/02/08	0	0.00	0	18.00	17.45	0	333	-0.01%
2023/02/06	0	0.00	4	16.80	17.00	-4	323	-1.24%
2023/02/03	0	0.00	1	17.05	17.00	-1	330	-0.30%
2023/02/02	0	0.00	8	17.26	17.15	-8	332	-2.41%
2023/02/01	0	0.00	1	17.10	17.10	-1	346	-0.29%
2023/01/30	7	16.18	0	0.00	16.20	7	353	1.98%
2023/01/17	1	16.05	0	0.00	15.95	1	353	0.28%
2023/01/10	1	16.85	0	0.00	17.00	1	355	0.28%
2023/01/06	5	17.19	0	0.00	17.15	5	356	1.40%
2022/12/26	0	0.00	1	16.60	16.50	-1	433	-0.23%
2022/12/08	0	0.00	2	17.50	17.50	-2	421	-0.47%
2022/12/02	0	0.00	1	17.15	17.30	-1	388	-0.26%
2022/12/01	1	16.95	0	0.00	17.20	1	374	0.27%
2022/11/30	0	0.00	4	16.05	16.00	-4	353	-1.13%
2022/11/29	2	15.43	3	15.25	16.20	-1	350	-0.29%
2022/11/17	2	15.48	2	15.33	15.45	0	344	0.00%
2022/11/14	3	15.10	0	0.00	15.10	3	338	0.89%
2022/11/08	2	14.85	0	0.00	14.80	2	320	0.62%
2022/11/03	0	0.00	1	14.40	14.50	-1	314	-0.32%
2022/11/01	1	14.15	4	14.13	14.20	-3	307	-0.98%
2022/10/31	0	0.00	1	13.80	13.75	-1	300	-0.33%
2022/10/28	5	13.99	0	0.00	13.55	5	299	1.67%
2022/10/19	0	0.00	1	13.45	13.15	-1	267	-0.37%
2022/10/18	0	0.00	1	13.30	13.20	-1	269	-0.37%
2022/10/17	0	0.00	1	13.10	13.05	-1	269	-0.37%
2022/10/14	0	0.00	2	13.10	13.20	-2	271	-0.74%
2022/10/06	0	0.00	3	14.85	14.85	-3	259	-1.16%
2022/09/30	0	0.00	1	13.65	13.65	-1	200	-0.50%
2022/09/28	0	0.00	1	14.50	13.10	-1	202	-0.49%
2022/09/27	2	14.25	0	0.00	14.35	2	193	1.04%
2022/09/26	3	14.98	0	0.00	14.35	3	196	1.52%
2022/09/19	1	16.05	0	0.00	16.10	1	197	0.51%
2022/08/12	0	0.00	1	17.75	17.65	-1	229	-0.44%
2022/07/21	0	0.00	1	18.30	18.50	-1	260	-0.38%
2022/07/20	0	0.00	1	18.40	17.95	-1	261	-0.38%
2022/07/15	1	18.25	2	18.10	18.00	-1	268	-0.37%
2022/07/14	1	17.10	1	17.30	17.30	0	265	0.00%
2022/07/08	1	17.10	0	0.00	17.55	1	271	0.37%
2022/07/07	0	0.00	1	16.80	16.80	-1	271	-0.37%
2022/07/04	1	16.50	0	0.00	16.25	1	271	0.37%
2022/06/02	0	0.00	2	23.05	23.20	-2	321	-0.62%
2022/05/17	0	0.00	1	21.50	21.85	-1	435	-0.23%
2022/05/16	0	0.00	1	21.15	21.15	-1	443	-0.23%
2022/05/05	2	23.00	1	22.85	23.00	1	486	0.21%
2022/04/22	0	0.00	1	23.00	23.00	-1	631	-0.16%
2022/04/20	0	0.00	2	23.10	23.10	-2	683	-0.29%
2022/04/14	0	0.00	1	24.45	24.20	-1	852	-0.12%
2022/04/13	1	24.10	0	0.00	24.20	1	977	0.10%
2022/04/07	1	24.60	0	0.00	24.50	1	1,384	0.07%
2022/03/28	1	25.75	0	0.00	25.90	1	1,478	0.07%
2022/03/25	2	26.43	0	0.00	26.35	2	1,492	0.13%
2022/03/24	0	0.00	1	26.95	27.00	-1	1,542	-0.06%
2022/03/23	2	27.18	1	27.30	27.30	1	1,584	0.06%
2022/03/21	1	26.40	0	0.00	26.40	1	1,936	0.05%
2022/03/11	2	26.05	2	26.03	26.00	0	2,111	0.00%
2022/03/10	4	26.35	3	26.45	26.30	1	2,147	0.05%
2022/03/08	2	25.30	0	26.50	24.90	2	2,271	0.09%
2022/03/04	1	27.65	0	0.00	27.55	1	2,336	0.04%
2022/02/25	2	27.60	0	0.00	27.85	2	2,412	0.08%
2022/02/24	1	27.60	0	0.00	27.60	1	2,438	0.04%
2022/02/21	0	0.00	1	29.15	29.25	-1	2,486	-0.04%
2022/02/18	0	0.00	1	29.30	29.55	-1	2,502	-0.04%
2022/02/17	11	30.40	10	29.38	29.00	1	2,500	0.04%
2022/02/16	0	0.00	2	29.23	29.05	-2	2,464	-0.08%
2022/02/14	1	28.10	0	0.00	28.20	1	2,457	0.04%
2022/01/24	2	28.00	0	0.00	28.00	2	2,485	0.08%
2022/01/21	1	29.00	3	29.00	28.60	-2	2,486	-0.08%
2022/01/18	20	30.98	20	30.48	29.85	0	2,501	0.00%
2022/01/17	1	29.60	0	0.00	29.35	1	2,413	0.04%
2022/01/14	2	29.00	0	0.00	29.20	2	2,401	0.08%
2022/01/12	4	29.73	0	0.00	29.70	4	2,359	0.17%
2022/01/11	0	0.00	4	29.11	28.80	-4	2,310	-0.17%
2022/01/10	3	29.80	0	0.00	30.10	3	2,272	0.13%
2022/01/07	1	30.85	4	30.60	30.55	-3	2,254	-0.13%
2022/01/06	4	31.58	1	31.40	31.60	3	2,197	0.14%
2022/01/05	1	31.40	3	31.48	31.60	-2	2,078	-0.10%
2022/01/04	2	31.50	6	31.34	30.80	-4	1,959	-0.20%
2022/01/03	4	30.98	158	31.22	30.15	-154	1,846	-8.34%	大賣/鉅額交易
2021/12/30	0	0.00	2	30.38	29.35	-2	1,741	-0.11%
2021/12/29	0	0.00	6	29.65	29.70	-6	1,691	-0.35%
2021/12/28	0	0.00	2	29.50	29.30	-2	1,690	-0.12%
2021/12/27	152	29.23	1	29.40	29.50	151	1,694	8.91%	大買/鉅額交易
2021/12/24	3	28.45	0	0.00	28.15	3	1,674	0.18%
2021/12/23	1	28.75	0	0.00	28.75	1	1,666	0.06%
2021/12/21	4	28.75	9	28.72	28.70	-5	1,672	-0.30%
2021/12/20	3	29.50	9	29.30	29.15	-6	1,659	-0.36%
2021/12/17	0	0.00	15	29.65	29.60	-15	1,611	-0.93%
2021/12/16	19	30.46	1	30.30	29.80	18	1,572	1.15%
2021/12/15	3	28.52	10	29.55	29.50	-7	1,368	-0.51%
2021/12/14	10	28.10	0	0.00	27.90	10	1,224	0.82%
2021/12/08	1	27.75	0	0.00	27.50	1	1,176	0.09%
2021/12/07	1	29.10	3	28.70	28.10	-2	1,156	-0.17%
2021/12/02	0	0.00	4	28.31	27.10	-4	1,050	-0.38%
2021/12/01	0	0.00	2	27.30	27.10	-2	965	-0.21%
2021/11/30	0	0.00	1	25.60	25.65	-1	904	-0.11%
2021/11/26	1	25.60	2	25.50	25.20	-1	957	-0.10%
2021/11/24	2	26.83	1	26.50	26.35	1	1,040	0.10%
2021/11/23	5	26.85	0	0.00	26.20	5	1,029	0.49%
2021/11/22	1	27.50	0	0.00	27.80	1	1,119	0.09%
2021/11/18	1	25.70	1	26.05	25.95	0	1,165	0.00%
2021/11/16	1	25.80	0	0.00	25.45	1	1,605	0.06%
2021/11/15	0	0.00	16	25.32	25.75	-16	1,617	-0.99%
2021/11/12	1	25.00	0	0.00	25.00	1	1,628	0.06%
2021/11/08	0	0.00	1	24.95	24.90	-1	1,704	-0.06%
2021/11/03	2	25.60	5	25.44	25.25	-3	1,776	-0.17%
2021/11/02	10	25.35	15	24.80	24.80	-5	1,807	-0.28%
2021/11/01	9	25.53	0	0.00	25.75	9	1,826	0.49%
2021/10/29	3	25.13	0	0.00	25.05	3	1,842	0.16%
2021/10/28	1	25.80	0	0.00	25.00	1	1,854	0.05%
2021/10/26	10	24.43	12	24.26	24.15	-2	1,909	-0.10%
2021/10/20	0	0.00	1	24.15	24.05	-1	2,541	-0.04%
2021/10/18	0	0.00	2	23.45	23.30	-2	2,939	-0.07%
2021/10/15	0	0.00	1	23.90	23.80	-1	3,105	-0.03%
2021/10/06	0.6	23.50	0	0.00	22.90	0.6	3,369	0.02%
2021/10/01	2	24.68	7	24.23	23.90	-5	3,759	-0.13%
2021/09/30	0	0.00	4	25.05	25.15	-4	4,124	-0.10%
2021/09/29	5	24.77	0	0.00	24.60	5	4,239	0.12%
2021/09/24	5	26.85	0	0.00	26.65	5	4,530	0.11%
2021/09/22	0.2	26.30	0	0.00	26.25	0.2	5,130	0.00%
2021/09/16	0	0.00	1	27.00	26.65	-1	5,153	-0.02%
2021/09/15	1	26.80	0	0.00	26.65	1	5,164	0.02%
2021/09/14	0	0.00	43	27.35	27.00	-43	5,172	-0.83%
2021/09/10	1	27.40	0	0.00	27.40	1	5,225	0.02%
2021/09/09	0	0.00	1	27.15	27.60	-1	5,250	-0.02%
2021/09/08	4	27.30	1	27.35	26.70	3	5,291	0.06%
2021/09/07	1	27.60	5	27.77	27.55	-4	5,345	-0.07%
2021/09/06	1	28.15	1	27.80	27.80	0	5,437	0.00%
2021/09/03	0	0.00	2	28.95	28.95	-2	5,429	-0.04%
2021/09/02	3	29.40	4	30.08	28.65	-1	5,414	-0.02%
2021/09/01	0	0.00	9	29.27	29.50	-9	5,372	-0.17%
2021/08/31	5	29.33	0	0.00	29.50	5	5,349	0.09%
2021/08/30	0	0.00	7	28.75	28.50	-7	5,271	-0.13%
2021/08/27	12	29.16	20	29.15	28.90	-8	5,254	-0.15%
2021/08/26	9	30.06	2	29.55	29.60	7	5,223	0.13%
2021/08/25	1	28.35	13	28.74	28.30	-12	5,125	-0.23%
2021/08/24	2	28.05	14	28.37	28.30	-12	5,105	-0.24%
2021/08/23	15	27.27	81	27.64	29.35	-66	5,066	-1.30%
2021/08/20	82	26.14	4	26.79	26.85	78	4,939	1.58%
2021/08/19	0	0.00	1	25.35	25.00	-1	4,621	-0.02%
2021/08/17	2	24.70	0	0.00	24.75	2	4,635	0.04%
2021/08/16	1	25.65	0	0.00	25.95	1	4,624	0.02%
2021/08/13	7	27.25	0	0.00	26.90	7	4,617	0.15%
2021/08/12	0	0.00	3	28.50	28.35	-3	4,612	-0.07%
2021/08/11	4	28.21	1	29.00	28.10	3	4,619	0.06%
2021/08/10	9	28.86	1	29.00	28.80	8	4,625	0.17%
2021/08/09	6	29.88	0	0.00	29.85	6	4,625	0.13%
2021/08/06	12	31.08	2	31.00	30.85	10	4,657	0.21%
2021/08/05	0	0.00	1	30.85	30.50	-1	4,652	-0.02%
2021/08/04	1	30.00	3	30.00	30.05	-2	4,713	-0.04%
2021/08/02	1	29.60	0	0.00	29.80	1	4,755	0.02%
2021/07/30	4	30.60	5	30.88	30.10	-1	4,762	-0.02%
2021/07/29	3	30.73	717	30.63	30.70	-714	4,761	-15.00%	大賣/鉅額交易
2021/07/28	14.1	30.17	19	30.12	30.30	-4.9	4,754	-0.10%
2021/07/27	19	34.95	8	35.44	32.80	11	4,728	0.23%
2021/07/26	14	35.17	18	34.40	36.10	-4	4,616	-0.09%
2021/07/23	9	32.78	5	33.11	32.90	4	4,673	0.09%
2021/07/22	8	33.14	10	33.81	32.70	-2	4,646	-0.04%
2021/07/21	2	32.88	22	31.81	32.75	-20	4,401	-0.45%
2021/07/20	10	30.80	0	0.00	30.50	10	4,301	0.23%
2021/07/19	2	31.13	10	30.98	31.45	-8	4,328	-0.18%
2021/07/16	1	31.50	3	31.37	31.20	-2	4,467	-0.04%
2021/07/15	2.1	30.65	2	31.30	30.80	0.1	4,522	0.00%
2021/07/14	10	30.69	2	30.83	30.30	8	4,629	0.17%
2021/07/13	16	33.44	26	33.05	31.95	-10	4,692	-0.21%
2021/07/12	28	33.62	10	33.54	33.10	18	4,647	0.39%
2021/07/09	1	32.95	5	32.34	32.75	-4	4,531	-0.09%
2021/07/08	1.1	32.45	2	32.68	32.30	-0.9	4,599	-0.02%
2021/07/07	254.1	32.62	22	33.34	32.70	232.1	4,717	4.92%	大買/鉅額交易
2021/07/06	5	30.13	9	30.17	32.25	-4	4,541	-0.09%
2021/07/05	2	30.00	5.2	30.14	29.75	-3.2	4,776	-0.07%
2021/07/02	1	29.45	2.5	29.57	29.25	-1.5	5,060	-0.03%
2021/07/01	25	29.83	12	30.18	29.70	13	5,316	0.24%
2021/06/30	510.5	31.65	21	31.63	32.25	489.5	5,191	9.43%	大買/鉅額交易
2021/06/29	4	28.34	10	29.26	29.35	-6	4,807	-0.12%
2021/06/28	2	26.43	18	26.68	26.70	-16	4,649	-0.34%
2021/06/25	1	25.85	0	0.00	25.80	1	4,651	0.02%
2021/06/24	10	25.95	5	25.90	25.85	5	4,665	0.11%
2021/06/22	5	25.75	0	0.00	25.15	5	4,735	0.11%
2021/06/21	5	25.39	0	0.00	25.30	5	4,753	0.11%
2021/06/17	5	26.70	23	27.08	27.50	-18	5,214	-0.35%
2021/06/16	18	26.46	0	0.00	26.25	18	5,177	0.35%
2021/06/15	0	0.00	21	27.78	27.80	-21	5,129	-0.41%
2021/06/07	0	0.00	2	25.70	25.75	-2	5,229	-0.04%
2021/06/03	5	26.60	2	26.48	26.40	3	5,246	0.06%
2021/06/02	14	26.34	0	0.00	26.15	14	5,270	0.27%
2021/06/01	0	0.00	1	26.65	26.80	-1	5,325	-0.02%
2021/05/28	0	0.00	1	26.15	26.30	-1	5,412	-0.02%
2021/05/26	0	0.00	1	26.00	26.10	-1	5,431	-0.02%
2021/05/25	2	26.08	0	0.00	25.70	2	5,471	0.04%
2021/05/24	0	0.00	5	24.59	24.90	-5	5,591	-0.09%
2021/05/19	3	24.08	0	0.00	24.10	3	5,757	0.05%
2021/05/18	8	23.79	3	23.95	24.20	5	5,835	0.09%
2021/05/14	0	0.00	5	24.65	24.70	-5	5,865	-0.09%
2021/05/13	2	25.00	1	23.25	24.65	1	5,826	0.02%
2021/05/12	1.1	24.88	0	0.00	24.40	1.1	5,798	0.02%
2021/05/11	5.1	27.72	1	27.05	27.00	4.1	5,732	0.07%
2021/05/10	2	30.05	1	30.35	29.95	1	5,692	0.02%
2021/05/06	1	29.40	60	29.80	29.60	-59	5,670	-1.04%
2021/05/05	1	31.30	0	0.00	29.40	1	5,672	0.02%
2021/05/04	6	29.80	2	29.93	29.50	4	5,691	0.07%
2021/05/03	8	32.69	4	33.79	31.85	4	5,740	0.07%
2021/04/29	82	36.19	10	35.45	34.60	72	5,698	1.26%
2021/04/28	3	34.35	10	34.85	34.45	-7	5,413	-0.13%
2021/04/27	10	33.90	3	34.00	33.60	7	5,419	0.13%
2021/04/23	14	33.28	14	33.56	33.30	0	5,565	0.00%
2021/04/22	12	33.83	94	35.24	32.00	-82	5,604	-1.46%
2021/04/21	32	33.84	69	34.40	34.95	-37	5,600	-0.66%
2021/04/20	139	34.18	8	34.11	34.05	131	5,842	2.24%	大買/鉅額交易
2021/04/19	5	33.74	11	34.06	33.50	-6	5,816	-0.10%
2021/04/16	3	32.50	0	0.00	32.90	3	5,897	0.05%
2021/04/15	13	32.81	1	32.65	32.60	12	6,263	0.19%
2021/04/14	15	32.43	13	33.02	32.75	2	6,238	0.03%
2021/04/13	49	33.25	14	33.86	33.00	35	6,173	0.57%
2021/04/12	13	33.98	70	33.40	33.10	-57	6,227	-0.92%
2021/04/09	50	32.82	6	31.55	32.00	44	6,076	0.72%
2021/04/08	28	30.69	9	30.76	31.70	19	5,800	0.33%
2021/04/07	5	28.55	12	27.35	28.85	-7	5,687	-0.12%
2021/04/06	4	26.88	0	0.00	26.80	4	5,731	0.07%
2021/04/01	5	25.96	1	26.05	25.85	4	5,708	0.07%
2021/03/31	0	0.00	2	25.90	25.90	-2	6,032	-0.03%
2021/03/30	0	0.00	1	26.40	26.00	-1	6,172	-0.02%
2021/03/29	7	26.26	1	26.05	26.00	6	6,172	0.10%
2021/03/26	2	26.75	1	26.35	26.25	1	6,175	0.02%
2021/03/25	0	0.00	2	26.43	26.00	-2	6,135	-0.03%
2021/03/24	0	0.00	6	26.51	26.45	-6	6,184	-0.10%
2021/03/23	7	27.30	3	26.60	26.45	4	6,165	0.06%
2021/03/22	3	27.22	25	27.50	28.65	-22	5,975	-0.37%
2021/03/19	2	25.98	3	26.15	26.05	-1	5,714	-0.02%
2021/03/18	6	26.06	3	26.18	26.00	3	5,770	0.05%
2021/03/17	0	0.00	7	26.00	26.10	-7	5,802	-0.12%
2021/03/16	4	25.88	0	0.00	25.85	4	5,840	0.07%
2021/03/15	4	26.14	1	26.10	26.00	3	5,977	0.05%
2021/03/11	1	25.70	1	26.20	25.70	0	6,045	0.00%
2021/03/09	0	0.00	2	24.95	25.05	-2	6,218	-0.03%
2021/03/05	1	26.35	1	26.30	25.70	0	6,258	0.00%
2021/03/04	11	26.00	1	26.05	25.65	10	6,249	0.16%
2021/03/03	11	25.40	10	25.95	26.35	1	6,270	0.02%
2021/03/02	0	0.00	1	25.70	25.30	-1	6,389	-0.02%
2021/02/26	0	0.00	1	25.75	25.85	-1	6,879	-0.01%
2021/02/25	0	0.00	6	26.20	25.95	-6	7,034	-0.09%
2021/02/24	7	26.88	46	26.41	26.50	-39	7,103	-0.55%
2021/02/23	4	26.65	3	26.42	26.30	1	7,102	0.01%
2021/02/22	0	0.00	8	26.83	26.45	-8	7,100	-0.11%
2021/02/19	3	26.02	12	26.06	26.00	-9	7,016	-0.13%
2021/02/18	32	25.84	11	26.00	25.90	21	6,987	0.30%
2021/02/17	1	24.80	2	25.70	25.60	-1	6,908	-0.01%
2021/02/05	5	24.10	0	0.00	23.80	5	6,860	0.07%
2021/02/04	1	24.40	0	0.00	23.85	1	6,983	0.01%
2021/02/03	0	0.00	1	24.05	24.00	-1	7,027	-0.01%
2021/02/02	1	23.90	2	24.05	24.05	-1	7,107	-0.01%
2021/02/01	1	23.00	2	23.40	23.50	-1	7,186	-0.01%
2021/01/29	2	24.20	0	0.00	23.50	2	7,266	0.03%
2021/01/28	1	24.70	1	25.00	24.50	0	7,265	0.00%
2021/01/27	2	25.30	0	0.00	25.20	2	7,383	0.03%
2021/01/26	8	24.99	1	25.70	25.00	7	7,601	0.09%
2021/01/25	33	25.97	30	25.72	25.70	3	7,556	0.04%
2021/01/22	2	24.80	0	0.00	25.00	2	7,476	0.03%
2021/01/21	2	25.38	2	25.20	25.05	0	7,460	0.00%
2021/01/20	16	25.61	1	25.05	24.90	15	7,464	0.20%
2021/01/19	14	26.86	18	27.08	26.10	-4	7,408	-0.05%
2021/01/18	4	25.39	0	0.00	25.45	4	7,281	0.05%
2021/01/15	13	25.73	1	25.75	26.05	12	7,267	0.17%
2021/01/14	10	26.17	28	26.11	26.40	-18	7,215	-0.25%
2021/01/13	10	26.36	9	26.25	25.60	1	7,113	0.01%
2021/01/12	1	25.70	21	24.98	25.25	-20	6,845	-0.29%
2021/01/11	7	25.68	6	25.69	25.65	1	6,838	0.01%
2021/01/08	9	24.77	13	25.60	26.65	-4	6,764	-0.06%
2021/01/06	2	24.05	10	24.09	23.70	-8	7,239	-0.11%
2021/01/05	47	25.28	36	25.54	25.00	11	7,457	0.15%
2021/01/04	3	24.33	3	24.00	24.00	0	7,256	0.00%
2020/12/31	10	23.48	4	23.68	23.70	6	7,283	0.08%
2020/12/30	16	24.38	54	24.60	24.55	-38	7,218	-0.53%
2020/12/29	20	23.37	11	24.09	23.50	9	7,028	0.13%
2020/12/28	0	0.00	2	22.63	22.60	-2	6,729	-0.03%
2020/12/25	23	23.55	4	22.79	22.30	19	6,908	0.28%
2020/12/24	130	22.77	134	23.31	23.35	-4	6,631	-0.06%	大買/大賣/
2020/12/18	0	0.00	3	22.62	21.80	-3	6,426	-0.05%
2020/12/17	0	0.00	1	21.85	22.15	-1	6,450	-0.02%
2020/12/16	0	0.00	6	22.00	22.00	-6	6,449	-0.09%
2020/12/15	2	21.65	0	0.00	21.50	2	6,432	0.03%
2020/12/14	4	22.70	1	22.15	22.55	3	6,372	0.05%
2020/12/11	4	21.53	0	0.00	21.30	4	6,299	0.06%
2020/12/10	5	22.60	0	0.00	22.30	5	6,243	0.08%
2020/12/09	6	23.15	32	23.02	22.75	-26	6,177	-0.42%
2020/12/08	0	0.00	23	22.03	22.00	-23	5,965	-0.39%
2020/12/07	0	0.00	2	23.00	22.40	-2	5,928	-0.03%
2020/12/04	2	22.55	15	22.45	22.55	-13	5,851	-0.22%
2020/12/03	38	22.21	3	22.38	22.00	35	5,739	0.61%
2020/12/02	0	0.00	1	22.20	21.85	-1	5,606	-0.02%
2020/12/01	3	22.27	2	21.85	22.20	1	5,575	0.02%
2020/11/30	1	21.85	1	21.80	21.80	0	5,541	0.00%
2020/11/27	39	22.18	9	21.96	22.25	30	5,477	0.55%
2020/11/26	15	22.47	20	22.10	22.50	-5	5,370	-0.09%
2020/11/25	83	23.55	31	23.96	22.10	52	5,215	1.00%
2020/11/24	2	23.03	10	23.13	23.35	-8	4,704	-0.17%
2020/11/23	7	20.91	15	20.46	21.25	-8	4,534	-0.18%
2020/11/20	3	20.48	33	20.29	20.10	-30	4,410	-0.68%
2020/11/19	31	19.79	0	0.00	19.35	31	4,256	0.73%
2020/11/18	0	0.00	1	19.10	19.30	-1	4,199	-0.02%
2020/11/13	1	18.60	0	0.00	19.00	1	4,169	0.02%
2020/11/12	1	18.65	61	19.30	18.60	-60	4,142	-1.45%
2020/11/11	7	20.26	7	20.21	20.10	0	4,039	0.00%
2020/11/10	5	20.15	17	19.99	20.00	-12	3,978	-0.30%
2020/11/09	20	20.35	15	20.09	20.15	5	3,899	0.13%
2020/11/06	66	20.00	14	20.02	19.70	52	3,845	1.35%
2020/11/05	15	19.43	81	19.33	19.45	-66	3,748	-1.76%
2020/11/04	7	19.53	63	19.78	19.55	-56	3,770	-1.49%
2020/11/03	44	19.19	8	19.80	19.60	36	3,636	0.99%
2020/11/02	2	18.40	1	18.40	18.25	1	3,382	0.03%
2020/10/30	26	19.05	0	0.00	18.50	26	3,380	0.77%
2020/10/28	25	19.29	8	19.33	18.70	17	3,292	0.52%
2020/10/26	2	19.60	2	19.40	19.40	0	3,224	0.00%
2020/10/23	0	0.00	22	18.60	18.60	-22	3,148	-0.70%
2020/10/22	12	19.03	58	18.81	18.85	-46	3,131	-1.47%
2020/10/21	1	19.50	20	19.55	19.25	-19	3,089	-0.61%
2020/10/20	30	20.02	0	0.00	19.60	30	3,041	0.99%
2020/10/19	3	19.97	10	20.05	19.70	-7	2,988	-0.23%
2020/10/16	30	19.91	20	19.57	19.45	10	2,904	0.34%
2020/10/15	6	20.09	6	19.96	19.70	0	2,782	0.00%
2020/10/14	171	20.08	69	20.39	20.30	102	2,646	3.85%	大買/鉅額交易
2020/10/13	6	18.31	13	18.88	19.35	-7	1,860	-0.38%
2020/10/12	2	17.75	3	17.70	17.60	-1	1,522	-0.07%
2020/10/08	53	17.64	56	17.66	17.30	-3	1,454	-0.21%
2020/10/07	0	0.00	2	17.15	17.30	-2	1,385	-0.14%
2020/10/06	2	17.30	0	0.00	17.40	2	1,447	0.14%
2020/10/05	0	0.00	7	17.27	17.10	-7	1,429	-0.49%
2020/09/30	30	17.14	30	16.99	17.50	0	1,399	0.00%
2020/09/24	1	15.70	68	16.07	15.70	-67	1,195	-5.60%
2020/09/23	0	0.00	3	16.63	16.30	-3	1,194	-0.25%
2020/09/22	91	16.99	27	16.99	16.75	64	1,191	5.37%
2020/09/21	0	0.00	2	16.50	16.80	-2	1,213	-0.16%
2020/09/18	3	16.32	0	0.00	16.20	3	1,207	0.25%
2020/09/16	1	16.00	0	0.00	16.00	1	1,240	0.08%
2020/09/07	1	16.55	1	16.50	16.05	0	1,436	0.00%
2020/09/03	0	0.00	11	16.41	16.50	-11	1,758	-0.63%
2020/09/01	10	15.90	0	0.00	16.00	10	1,834	0.55%
2020/08/31	0	0.00	1	16.05	15.90	-1	1,957	-0.05%
2020/08/21	0	0.00	2	15.93	16.05	-2	2,217	-0.09%
2020/08/20	9	15.62	0	0.00	15.50	9	2,241	0.40%
2020/08/17	0	0.00	5	17.30	17.20	-5	2,334	-0.21%
2020/08/12	1	17.10	0	0.00	17.10	1	2,345	0.04%
2020/08/10	10	17.00	3	16.55	16.85	7	2,326	0.30%
2020/08/07	0	0.00	1	16.60	16.50	-1	2,342	-0.04%
2020/08/05	0	0.00	1	16.55	16.55	-1	2,395	-0.04%
2020/08/04	0	0.00	1	16.30	16.20	-1	2,428	-0.04%
2020/08/03	2	16.43	10	16.35	16.25	-8	2,475	-0.32%
2020/07/23	1	16.75	0	0.00	16.65	1	3,297	0.03%
2020/07/20	2	16.45	4	16.00	16.40	-2	3,350	-0.06%
2020/07/17	1	16.70	0	0.00	16.15	1	3,368	0.03%
2020/07/14	0	0.00	22	16.95	17.00	-22	3,476	-0.63%
2020/07/13	20	17.61	0	0.00	17.25	20	3,487	0.57%
2020/07/03	0	0.00	5	16.95	16.85	-5	3,493	-0.14%
2020/06/30	1	17.30	0	0.00	17.20	1	3,518	0.03%
2020/06/29	1	17.05	0	0.00	17.05	1	3,394	0.03%
2020/06/23	2	17.60	5	17.40	17.60	-3	3,385	-0.09%
2020/06/18	8	17.22	14	17.18	17.25	-6	3,348	-0.18%
2020/06/16	0	0.00	4	17.50	17.40	-4	3,305	-0.12%
2020/06/15	4	17.35	1	17.10	17.00	3	3,282	0.09%
2020/06/11	5	18.00	13	18.55	17.75	-8	3,260	-0.25%
2020/06/10	12	18.87	6	18.68	18.75	6	3,210	0.19%
2020/06/08	0	0.00	1	18.05	17.60	-1	2,931	-0.03%
2020/06/05	17	17.99	1	18.10	18.05	16	2,944	0.54%
2020/06/04	0	0.00	10	17.88	18.00	-10	2,835	-0.35%
2020/06/03	8	17.60	0	0.00	17.30	8	2,769	0.29%
2020/06/02	0	0.00	3	17.00	17.00	-3	2,669	-0.11%
2020/06/01	10	17.40	11	17.26	17.30	-1	2,667	-0.04%
2020/05/28	2	17.70	0	0.00	16.90	2	2,654	0.08%
2020/05/27	6	17.43	1	17.45	17.40	5	2,619	0.19%
2020/05/26	32	17.61	26	17.54	17.50	6	2,609	0.23%
2020/05/25	0	0.00	32	16.31	16.70	-32	2,537	-1.26%
2020/05/14	6	18.10	6	17.90	17.25	0	2,571	0.00%
2020/05/12	2	17.70	31	17.59	17.70	-29	2,542	-1.14%
2020/05/11	50	17.93	10	17.95	17.60	40	2,619	1.53%
2020/05/08	10	18.60	0	0.00	17.70	10	2,590	0.39%
2020/05/07	30	18.28	20	18.30	18.30	10	2,557	0.39%
2020/05/05	10	18.95	4	18.86	18.40	6	2,413	0.25%
2020/05/04	5	17.54	0	0.00	18.15	5	2,170	0.23%
2020/04/28	0	0.00	33	14.91	15.10	-33	1,865	-1.77%
2020/04/27	0	0.00	20	14.95	14.95	-20	1,824	-1.10%
2020/04/24	52	15.01	0	0.00	14.70	52	1,809	2.87%
2020/04/15	0	0.00	8	14.70	14.30	-8	1,748	-0.46%
2020/04/14	8	13.75	1	13.70	13.75	7	1,774	0.39%
2020/04/13	0	0.00	5	13.60	13.50	-5	1,849	-0.27%
2020/04/10	15	13.80	20	13.80	13.85	-5	1,898	-0.26%
2020/04/09	5	14.15	35	13.99	13.45	-30	2,076	-1.44%
2020/04/08	30	13.18	1	12.95	13.75	29	2,069	1.40%
2020/04/07	0	0.00	2	12.55	12.55	-2	2,086	-0.10%
2020/04/06	1	11.25	0	0.00	11.45	1	2,103	0.05%
2020/03/30	0	11.60	0	0.00	10.75	0	2,491	0.00%
2020/03/25	0	11.10	0	0.00	10.90	0	3,046	0.00%
2020/03/24	0	10.30	0	0.00	10.35	0	3,070	0.00%
2020/03/20	0	0.00	10	10.40	10.60	-10	3,088	-0.32%
2020/03/19	10	9.72	0	0.00	9.72	10	3,080	0.32%
2020/03/16	10	13.10	0	0.00	12.20	10	3,088	0.32%
2020/03/13	0	13.15	0	0.00	13.05	0	3,087	0.00%
2020/03/12	0	0.00	3	14.12	14.05	-3	3,088	-0.10%
2020/03/05	0	0.00	10	15.95	15.90	-10	3,252	-0.31%
2020/03/04	3	15.90	15	15.97	15.90	-12	3,243	-0.37%
2020/03/03	20	16.70	10	16.35	16.00	10	3,239	0.31%
2020/02/27	1	16.20	3	16.25	15.95	-2	3,220	-0.06%
2020/02/26	0	0.00	10	16.58	16.35	-10	3,203	-0.31%
2020/02/25	10	17.20	0	0.00	16.80	10	3,184	0.31%
2020/02/21	3	17.05	0	0.00	17.00	3	3,124	0.10%
2020/02/19	0	0.00	2	16.90	17.15	-2	3,094	-0.06%
2020/02/18	3	17.35	2	17.40	16.95	1	3,074	0.03%
2020/02/13	0	0.00	2	16.75	16.60	-2	2,960	-0.07%
2020/02/12	2	16.45	3	16.78	16.80	-1	2,933	-0.03%
2020/02/10	0	0.00	5	15.42	15.35	-5	2,808	-0.18%
2020/02/07	5	15.60	0	0.00	15.50	5	2,795	0.18%
2020/02/04	2	15.40	0	0.00	15.60	2	2,744	0.07%
2020/02/03	0	0.00	20	14.00	14.40	-20	2,722	-0.73%
2020/01/31	0	0.00	25	15.21	15.05	-25	2,701	-0.93%
2020/01/20	1	17.15	0	0.00	17.05	1	2,678	0.04%
2020/01/17	0	0.00	11	17.34	17.10	-11	2,673	-0.41%
2020/01/16	0	0.00	5	17.50	17.30	-5	2,664	-0.19%
2020/01/15	5	17.80	44	17.63	17.30	-39	2,648	-1.47%
2020/01/14	10	17.30	0	0.00	17.50	10	2,620	0.38%
2020/01/13	30	17.13	6	17.00	17.00	24	2,593	0.93%
2020/01/10	0	0.00	40	16.99	16.95	-40	2,564	-1.56%
2020/01/08	58	17.11	23	16.70	16.65	35	2,542	1.38%
2020/01/07	18	16.60	19	17.53	17.00	-1	2,454	-0.04%
2020/01/06	3	17.82	1	17.35	17.70	2	2,390	0.08%
2020/01/03	7	17.90	10	17.98	17.70	-3	2,331	-0.13%
2020/01/02	0	0.00	1	17.15	17.15	-1	2,210	-0.05%
2019/12/31	3	17.80	3	18.15	17.35	0	2,213	0.00%
2019/12/30	1	17.75	0	0.00	17.85	1	2,146	0.05%
2019/12/27	10	18.00	38	17.61	17.35	-28	2,095	-1.34%
2019/12/26	35	17.65	33	17.30	17.70	2	2,024	0.10%
2019/12/25	40	16.83	5	16.60	16.90	35	1,955	1.79%
2019/12/24	5	16.45	0	0.00	16.45	5	1,930	0.26%
2019/12/20	5	16.50	14	17.03	17.30	-9	1,707	-0.53%
2019/12/19	0	0.00	2	15.15	15.75	-2	1,415	-0.14%
2019/12/17	1	15.45	0	0.00	15.25	1	1,385	0.07%
2019/12/13	0	0.00	1	15.15	14.90	-1	1,368	-0.07%
2019/12/11	0	0.00	1	15.55	15.65	-1	1,412	-0.07%
2019/12/05	1	15.20	0	0.00	15.35	1	1,341	0.07%
2019/12/04	0	0.00	1	15.00	14.90	-1	1,372	-0.07%
2019/12/03	1	15.00	2	15.15	15.15	-1	1,287	-0.08%
2019/11/21	0	0.00	1	13.20	13.50	-1	1,402	-0.07%
2019/11/14	0	0.00	1	13.85	13.80	-1	1,419	-0.07%
2019/10/16	0	0.00	14	14.74	14.70	-14	1,499	-0.93%
2019/10/15	1	14.80	0	0.00	14.80	1	1,495	0.07%
2019/10/09	3	15.25	0	0.00	15.15	3	1,479	0.20%
2019/10/08	10	15.82	0	0.00	15.30	10	1,469	0.68%
2019/10/07	1	15.30	0	0.00	15.75	1	1,397	0.07%
2019/10/03	0	0.00	5	14.95	14.90	-5	1,359	-0.37%
2019/10/01	3	15.93	2	16.00	15.55	1	1,499	0.07%
2019/09/25	1	14.60	0	0.00	14.45	1	1,292	0.08%
2019/09/23	1	14.70	0	0.00	14.70	1	1,280	0.08%
2019/09/16	0	0.00	5	14.75	14.90	-5	1,202	-0.42%
2019/09/09	0	0.00	1	14.60	14.40	-1	1,207	-0.08%
2019/09/04	1	14.90	0	0.00	14.40	1	1,140	0.09%
2019/09/02	6	14.51	1	13.90	14.60	5	1,084	0.46%
2019/08/30	0	0.00	1	14.15	13.75	-1	1,023	-0.10%
2019/08/21	0	0.00	1	13.40	13.35	-1	977	-0.10%
2019/08/16	0	0.00	3	13.00	13.05	-3	970	-0.31%
2019/07/30	1	14.95	0	0.00	14.65	1	1,042	0.10%
2019/07/26	3	14.80	0	0.00	14.65	3	994	0.30%
2019/07/25	0	0.00	21	14.17	14.55	-21	950	-2.21%
2019/07/18	0	0.00	2	14.30	14.10	-2	940	-0.21%
2019/07/15	2	14.00	0	0.00	14.00	2	956	0.21%
2019/07/12	1	14.15	0	0.00	14.10	1	976	0.10%
2019/07/10	1	14.15	2	14.30	14.25	-1	1,013	-0.10%
2019/07/09	2	14.15	0	0.00	14.15	2	1,017	0.20%
2019/07/08	20	14.90	0	0.00	14.75	20	1,027	1.95%
2019/07/05	4	15.44	14	15.43	15.25	-10	1,035	-0.97%
2019/07/04	0	0.00	100	14.12	14.95	-100	914	-10.93%
2019/07/03	100	13.53	0	0.00	13.60	100	922	10.84%
2019/07/02	0	0.00	4	13.20	13.20	-4	919	-0.43%
2019/06/26	0	0.00	1	13.25	13.20	-1	948	-0.11%
2019/06/18	2	13.45	0	0.00	13.10	2	937	0.21%
2019/06/12	10	13.10	20	13.08	13.05	-10	951	-1.05%
2019/06/11	20	12.63	0	0.00	12.65	20	940	2.13%
2019/06/04	0	0.00	1	13.00	12.85	-1	956	-0.10%
2019/05/31	1	13.35	0	0.00	13.20	1	971	0.10%
2019/05/23	1	12.95	0	0.00	12.95	1	1,074	0.09%
2019/05/22	1	13.20	0	0.00	13.20	1	1,087	0.09%
2019/05/21	0	0.00	1	13.40	13.55	-1	1,121	-0.09%
2019/05/10	1	14.70	0	0.00	14.30	1	1,445	0.07%
2019/05/08	1	15.30	0	0.00	15.30	1	1,443	0.07%
2019/05/06	0	0.00	1	15.70	15.65	-1	1,521	-0.07%
2019/04/30	2	15.90	0	0.00	15.90	2	1,769	0.11%
2019/04/29	0	0.00	6	16.00	15.85	-6	1,827	-0.33%
2019/04/25	6	16.91	9	16.85	16.85	-3	1,827	-0.16%
2019/04/24	5	17.05	66	17.13	17.00	-61	1,828	-3.34%
2019/04/23	48	17.19	0	0.00	17.20	48	1,827	2.63%
2019/04/22	1	17.75	169	17.68	17.65	-168	1,815	-9.25%	大賣/鉅額交易
2019/04/19	42	17.66	0	0.00	17.65	42	1,808	2.32%
2019/04/18	108	18.07	90	18.23	17.65	18	1,808	1.00%	大買/
2019/04/17	120	18.23	0	0.00	18.10	120	1,825	6.57%	大買/鉅額交易
2019/04/15	4	18.10	18	18.03	18.00	-14	1,792	-0.78%
2019/04/12	0	0.00	12	18.04	18.05	-12	1,802	-0.67%
2019/04/11	1	18.15	0	0.00	17.85	1	1,790	0.06%
2019/04/10	8	18.06	0	0.00	17.80	8	1,752	0.46%
2019/04/09	21	17.77	0	0.00	17.85	21	1,732	1.21%
2019/04/03	1	17.45	0	0.00	17.40	1	1,720	0.06%
2019/03/29	3	17.17	5	17.15	17.05	-2	1,727	-0.12%
2019/03/28	1	16.90	0	0.00	16.80	1	1,762	0.06%
2019/03/27	2	17.15	0	0.00	17.05	2	1,781	0.11%
2019/03/25	0	0.00	21	17.00	17.10	-21	1,834	-1.14%
2019/03/22	1	17.45	3	17.45	17.45	-2	1,855	-0.11%
2019/03/20	0	0.00	50	17.54	17.35	-50	1,898	-2.63%
2019/03/19	0	0.00	50	17.59	17.40	-50	1,954	-2.56%
2019/03/18	5	17.60	15	17.65	17.60	-10	1,996	-0.50%
2019/03/15	115	17.99	2	17.88	17.85	113	2,052	5.51%	大買/鉅額交易
2019/03/13	21	18.00	0	0.00	17.85	21	2,244	0.94%
2019/03/07	3	17.57	0	0.00	17.50	3	2,990	0.10%
2019/03/06	2	18.10	0	0.00	18.00	2	3,020	0.07%
2019/03/05	0	0.00	2	17.90	17.90	-2	3,058	-0.07%
2019/03/04	3	17.80	0	0.00	18.15	3	3,072	0.10%
2019/02/27	3	17.60	30	17.65	17.60	-27	3,077	-0.88%
2019/02/26	0	0.00	3	18.35	18.35	-3	3,068	-0.10%
2019/02/22	1	19.05	2	18.50	18.50	-1	3,126	-0.03%
2019/02/21	2	18.38	0	0.00	18.45	2	3,238	0.06%
2019/02/20	1	18.90	2	18.80	18.45	-1	3,340	-0.03%
2019/02/18	6	18.59	0	0.00	18.35	6	3,352	0.18%
2019/02/13	12	18.86	3	19.18	19.65	9	3,288	0.27%
2019/02/12	1	17.90	3	17.70	17.90	-2	3,162	-0.06%
2019/01/30	1	17.00	4	16.90	16.80	-3	3,199	-0.09%
2019/01/29	3	16.80	0	0.00	16.75	3	3,224	0.09%
2019/01/28	0	0.00	1	17.35	17.00	-1	3,246	-0.03%
2019/01/25	4	17.30	2	17.20	17.20	2	3,310	0.06%
2019/01/24	0	0.00	20	17.15	17.10	-20	3,337	-0.60%
2019/01/23	9	17.44	5	17.40	17.30	4	3,385	0.12%
2019/01/22	0	0.00	2	17.23	17.05	-2	3,328	-0.06%
2019/01/21	20	17.00	1	16.95	17.40	19	3,215	0.59%
2019/01/18	0	0.00	7	15.75	15.85	-7	3,187	-0.22%
2019/01/17	0	0.00	11	15.87	15.70	-11	3,222	-0.34%
2019/01/09	16	16.52	0	0.00	16.00	16	3,342	0.48%
2019/01/08	1	15.90	0	0.00	15.65	1	3,335	0.03%
2019/01/04	0	0.00	2	15.03	15.40	-2	3,442	-0.06%
2019/01/02	0	0.00	1	16.55	16.50	-1	3,454	-0.03%
2018/12/28	1	16.70	0	0.00	16.65	1	3,477	0.03%
2018/12/25	0	0.00	11	16.60	16.70	-11	3,504	-0.31%
2018/12/22	1	17.05	0	0.00	16.95	1	3,511	0.03%
2018/12/21	24	17.15	0	0.00	17.40	24	3,523	0.68%
2018/12/19	1	17.35	0	0.00	17.35	1	3,480	0.03%
2018/12/12	1	19.25	3	19.00	19.05	-2	3,395	-0.06%
2018/12/10	11	18.99	0	0.00	18.30	11	3,325	0.33%
2018/12/07	18	19.64	8	19.64	19.65	10	3,283	0.30%
2018/12/06	7	20.03	4	19.06	19.15	3	3,245	0.09%
2018/12/05	14	21.25	2	21.10	21.05	12	3,121	0.38%
2018/12/04	3	21.28	2	21.50	21.30	1	2,840	0.04%
2018/12/03	0	0.00	1	19.45	19.80	-1	2,574	-0.04%
2018/11/30	0	0.00	10	17.42	18.00	-10	2,530	-0.40%
2018/11/29	0	0.00	1	16.50	16.40	-1	2,424	-0.04%
2018/11/28	0	0.00	4	16.25	16.40	-4	2,408	-0.17%
2018/11/27	4	16.10	0	0.00	15.95	4	2,398	0.17%
2018/11/23	0	0.00	1	15.80	15.80	-1	2,414	-0.04%
2018/11/22	10	16.45	24	16.07	15.85	-14	2,440	-0.57%
2018/11/21	25	16.35	60	15.91	16.30	-35	2,444	-1.43%
2018/11/20	66	16.96	4	16.91	16.05	62	2,497	2.48%
2018/11/19	1	16.25	8	16.61	16.70	-7	2,381	-0.29%
2018/11/16	3	16.05	1	16.25	15.40	2	2,292	0.09%
2018/11/15	3	15.07	4	15.08	15.40	-1	2,301	-0.04%
2018/11/14	1	15.30	1	15.45	15.10	0	2,309	0.00%
2018/11/13	2	14.53	2	14.70	15.25	0	2,317	0.00%
2018/11/09	0	0.00	2	16.00	16.25	-2	2,380	-0.08%
2018/11/02	36	16.18	30	16.61	15.80	6	2,464	0.24%
2018/10/31	0	0.00	1	14.30	14.30	-1	2,396	-0.04%
2018/10/25	1	13.25	0	0.00	13.25	1	2,492	0.04%
2018/10/24	0	0.00	1	14.90	14.70	-1	2,582	-0.04%
2018/10/23	2	16.45	0	0.00	15.60	2	2,761	0.07%
2018/10/22	1	16.10	1	16.30	16.35	0	2,962	0.00%
2018/10/19	0	0.00	15	15.72	15.90	-15	2,987	-0.50%
2018/10/18	0	0.00	0	18.15	16.50	0	3,008	0.00%
2018/10/16	15	16.78	0	0.00	16.90	15	3,063	0.49%
2018/10/08	0	0.00	14	19.43	18.95	-14	3,213	-0.44%
2018/10/05	0	0.00	2	20.00	19.50	-2	3,412	-0.06%
2018/10/04	1	21.75	0	0.00	21.65	1	3,582	0.03%
2018/10/03	0	0.00	3	23.05	22.35	-3	3,737	-0.08%
2018/09/28	0	0.00	2	22.55	22.00	-2	4,086	-0.05%
2018/09/27	5	22.50	0	0.00	22.50	5	4,351	0.11%
2018/09/17	0	0.00	2	24.85	25.00	-2	6,649	-0.03%
2018/09/11	0	0.00	8	26.06	26.10	-8	7,660	-0.10%
2018/09/10	0	0.00	10	25.95	25.75	-10	7,694	-0.13%
2018/09/06	1	28.25	1	28.40	28.10	0	7,688	0.00%
2018/09/04	2	28.50	2	27.80	28.60	0	7,734	0.00%
2018/09/03	3	29.00	2	27.80	28.15	1	7,765	0.01%
2018/08/29	1	29.65	7	29.69	30.00	-6	8,082	-0.07%
2018/08/28	2	29.55	2	29.25	29.25	0	8,310	0.00%
2018/08/27	8	30.21	3	29.87	29.65	5	8,496	0.06%
2018/08/24	0	0.00	6	28.35	28.45	-6	9,190	-0.07%
2018/08/21	2	28.75	2	28.60	29.15	0	9,418	0.00%
2018/08/17	2	30.10	0	0.00	28.20	2	9,829	0.02%
2018/08/16	0	0.00	2	29.60	29.25	-2	9,808	-0.02%
2018/08/15	2	29.05	0	0.00	28.80	2	9,761	0.02%
2018/08/14	7	29.74	8	28.45	29.95	-1	9,805	-0.01%
2018/08/13	3	28.43	7	29.45	27.50	-4	9,740	-0.04%
2018/08/10	7	30.10	9	30.45	30.25	-2	9,668	-0.02%
2018/08/06	0	0.00	1	31.65	31.65	-1	9,665	-0.01%
2018/08/03	1	31.65	12	32.31	31.80	-11	9,777	-0.11%
2018/08/02	7	31.99	7	32.43	31.90	0	10,115	0.00%
2018/08/01	2	34.20	0	0.00	34.20	2	10,168	0.02%
2018/07/31	9	33.93	9	35.06	34.75	0	10,144	0.00%
2018/07/30	59	35.20	6	34.56	34.50	53	10,077	0.53%
2018/07/27	16	36.29	33	36.42	36.95	-17	9,890	-0.17%
2018/07/26	1	33.55	10	34.80	33.75	-9	9,708	-0.09%
2018/07/25	21	34.00	0	0.00	33.55	21	9,758	0.22%
2018/07/24	6	34.33	1	34.20	34.15	5	9,810	0.05%
2018/07/23	2	33.85	2	34.55	34.00	0	9,910	0.00%
2018/07/19	1	35.50	0	0.00	35.85	1	9,808	0.01%
2018/07/18	0	0.00	7	34.51	35.00	-7	9,808	-0.07%
2018/07/17	10	36.53	5	37.60	36.20	5	9,869	0.05%
2018/07/16	10	37.50	4	37.60	37.80	6	9,833	0.06%
2018/07/13	25	38.60	11	38.60	38.40	14	9,873	0.14%
2018/07/12	7	35.88	4	36.74	37.50	3	9,680	0.03%
2018/07/11	6	34.48	2	34.55	34.10	4	9,538	0.04%
2018/07/10	21	36.67	110	37.01	36.80	-89	9,517	-0.94%	大賣/
2018/07/09	11	37.88	11	38.59	37.70	0	9,625	0.00%
2018/07/06	108	38.73	12	37.84	38.00	96	9,554	1.00%	大買/
2018/07/05	14	39.74	20	40.65	39.00	-6	9,385	-0.06%
2018/07/04	7	38.87	1	39.55	39.40	6	9,118	0.07%
2018/07/03	10	40.70	10	41.50	39.25	0	8,967	0.00%
2018/07/02	90	41.18	95	40.16	40.70	-5	8,750	-0.06%
2018/06/29	59	40.23	48	40.37	39.70	11	8,364	0.13%
2018/06/28	20	44.74	16	46.16	44.00	4	8,067	0.05%
2018/06/27	27	46.29	19	47.10	45.30	8	7,838	0.10%
2018/06/26	130.2	45.06	123	45.48	44.90	7.2	7,412	0.10%	大買/大賣/
2018/06/25	36.8	44.52	46	43.94	45.95	-9.2	6,866	-0.13%
2018/06/22	101	41.42	61	42.65	41.80	40	6,391	0.63%	大買/
2018/06/21	0	0.00	2	39.00	39.20	-2	5,883	-0.03%
2018/06/20	2	37.55	0	0.00	37.55	2	5,893	0.03%
2018/06/19	0	0.00	1	40.40	41.70	-1	6,063	-0.02%
2018/06/15	2	39.10	3	40.00	39.10	-1	6,061	-0.02%
2018/06/14	6	38.33	0	0.00	38.40	6	6,093	0.10%
2018/06/13	1	38.60	0	0.00	37.80	1	6,089	0.02%
2018/06/11	1	39.05	0	0.00	39.20	1	6,073	0.02%
2018/06/08	0	0.00	1	37.30	37.30	-1	6,047	-0.02%
2018/06/07	0	0.00	4	37.76	38.20	-4	6,009	-0.07%
2018/06/06	17	41.21	11	41.25	40.00	6	5,947	0.10%
2018/06/05	7	38.61	0	0.00	39.00	7	5,732	0.12%
2018/06/04	8	34.33	5	34.04	36.70	3	5,541	0.05%
2018/06/01	8	33.68	9	33.47	33.40	-1	5,811	-0.02%
2018/05/30	6	30.00	6	30.30	30.30	0	5,155	0.00%
2018/05/29	0	0.00	1	27.55	27.55	-1	4,925	-0.02%
2018/05/28	6	24.08	4	24.88	25.05	2	4,928	0.04%
2018/05/25	2	22.75	0	0.00	22.80	2	4,635	0.04%
2018/05/24	0	0.00	11	21.97	22.05	-11	4,510	-0.24%
2018/05/23	0	0.00	4	21.80	21.95	-4	4,515	-0.09%
2018/05/22	10	22.75	0	0.00	22.30	10	4,515	0.22%
2018/05/21	0	0.00	1	21.70	21.60	-1	4,438	-0.02%
2018/05/18	0	0.00	2	21.95	21.60	-2	4,457	-0.04%
2018/05/16	0	0.00	3	21.90	21.80	-3	4,525	-0.07%
2018/05/15	0	0.00	2	22.00	21.85	-2	4,562	-0.04%
2018/05/14	5	22.20	2	22.18	22.55	3	4,658	0.06%
2018/05/11	1	22.55	1	22.25	22.10	0	4,725	0.00%
2018/05/10	34	23.89	30	23.97	23.75	4	4,813	0.08%
2018/05/09	0	0.00	5	23.15	23.20	-5	4,691	-0.11%
2018/05/08	0	0.00	1	21.65	21.55	-1	4,614	-0.02%
2018/05/07	2	22.08	1	21.80	22.00	1	4,636	0.02%
2018/05/04	1	21.75	10	21.85	21.45	-9	4,616	-0.19%
2018/05/03	0	0.00	2	21.55	21.20	-2	4,715	-0.04%
2018/05/02	1	22.20	1	22.40	22.00	0	4,749	0.00%
2018/04/30	4	22.25	2	22.30	22.30	2	4,731	0.04%
2018/04/27	10	21.80	0	0.00	22.70	10	4,786	0.21%
2018/04/23	8	24.53	2	23.55	23.40	6	4,962	0.12%
2018/04/20	0	0.00	6	22.50	22.85	-6	4,964	-0.12%
2018/04/19	2	23.73	2	23.00	23.00	0	5,093	0.00%
2018/04/18	1	22.45	0	0.00	22.75	1	5,255	0.02%
2018/04/17	4	22.70	0	0.00	22.10	4	6,049	0.07%
2018/04/16	2	22.68	0	0.00	23.00	2	6,255	0.03%
2018/04/13	2	22.33	1	22.85	22.85	1	6,257	0.02%
2018/04/03	0	0.00	12	20.58	20.40	-12	7,857	-0.15%
2018/04/02	0	21.30	0	0.00	21.10	0	8,083	0.00%
2018/03/31	0	21.70	0	0.00	21.50	0	8,102	0.00%
2018/03/29	0	21.40	0	0.00	21.50	0	8,243	0.00%
2018/03/26	0	0.00	4	22.20	22.05	-4	8,329	-0.05%
2018/03/22	10	23.63	6	23.93	23.35	4	8,393	0.05%
2018/03/20	0	0.00	4	22.76	22.70	-4	8,151	-0.05%
2018/03/16	2	22.70	0	0.00	22.35	2	8,065	0.02%
2018/03/13	0	0.00	1	22.40	22.50	-1	7,975	-0.01%
2018/03/09	1	23.30	0	0.00	22.90	1	7,921	0.01%
2018/03/08	1	23.00	2	23.55	23.00	-1	7,898	-0.01%
2018/03/07	15	24.94	12	24.33	23.25	3	7,811	0.04%
2018/03/06	0	0.00	2	24.55	24.55	-2	7,311	-0.03%
2018/02/23	4	21.85	0	0.00	21.75	4	7,075	0.06%
2018/02/12	2	20.95	3	21.57	21.20	-1	7,010	-0.01%
2018/02/09	2	20.55	2	21.25	21.10	0	6,974	0.00%
2018/02/08	1	22.80	1	22.95	22.05	0	6,926	0.00%
2018/02/07	2	22.38	13	22.70	22.25	-11	6,868	-0.16%
2018/02/06	0	0.00	1	22.90	21.70	-1	6,804	-0.01%
2018/02/05	0	0.00	1	23.10	24.10	-1	6,666	-0.02%
2018/02/02	1	23.25	5	23.80	24.00	-4	6,525	-0.06%
2018/02/01	42	23.09	41	22.76	22.60	1	6,284	0.02%
2018/01/29	1	22.20	0	0.00	21.85	1	5,864	0.02%
2018/01/26	1	23.20	0	0.00	22.00	1	5,821	0.02%
2018/01/25	5	23.87	0	0.00	23.55	5	5,706	0.09%
2018/01/24	5	23.80	1	24.05	24.50	4	5,726	0.07%
2018/01/23	1	23.90	0	0.00	23.70	1	5,644	0.02%
2018/01/22	11	24.80	0	0.00	25.00	11	5,489	0.20%
2018/01/16	2	24.10	0	0.00	24.10	2	5,077	0.04%
2018/01/15	3	25.50	2	26.30	25.00	1	4,932	0.02%
2018/01/12	10	25.40	2	25.00	25.45	8	4,786	0.17%
2018/01/11	20	25.30	23	25.68	25.30	-3	4,505	-0.07%
2018/01/10	1	23.80	2	24.20	24.05	-1	3,680	-0.03%
2018/01/09	5	24.45	0	0.00	23.20	5	3,420	0.15%
2018/01/08	2	24.10	8	24.14	24.10	-6	3,272	-0.18%
2018/01/05	8	25.21	2	25.25	25.05	6	3,097	0.19%
2018/01/04	14	26.48	12	26.31	26.45	2	2,809	0.07%
2018/01/03	9	24.22	17	24.62	25.00	-8	2,221	-0.36%
2018/01/02	16	22.14	4	22.08	22.75	12	1,844	0.65%