九豪 (6127)-凱基-長庚券商分點個股進出

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
25.20
漲跌
▲0.40
漲幅
+1.61%
成交量
997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:13:35(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

九豪 (6127)籌碼相關－凱基-長庚券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-長庚券商分點個股進出
凱基-長庚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
2024/04/16	2	25.48	0	0.00	25.30	2	2,202	0.09%
2024/04/15	1	26.50	0	0.00	26.40	1	2,198	0.05%
2024/04/11	0	28.05	0	0.00	27.20	0	2,193	0.00%
2024/04/09	0	28.00	0	0.00	27.70	0	2,204	0.00%
2024/04/02	1	26.80	0	0.00	26.80	1	2,153	0.05%
2024/04/01	2	27.23	2	27.30	27.30	0	2,156	0.00%
2024/03/21	1	27.60	0	0.00	26.90	1	2,237	0.04%
2024/03/11	1	28.55	0	0.00	28.10	1	2,735	0.04%
2024/03/08	0	0.00	3	28.40	28.30	-3	2,758	-0.11%
2024/03/06	0	0.00	10	31.21	30.35	-10	2,728	-0.37%
2024/03/05	9	31.72	26	31.85	31.00	-17	2,840	-0.60%
2024/03/04	0	0.00	10	31.25	30.80	-10	2,696	-0.37%
2024/03/01	13	30.88	19	30.86	30.40	-6	2,585	-0.23%
2024/02/29	6	29.89	0	0.00	29.90	6	2,732	0.22%
2024/02/26	0	0.00	2	28.00	27.85	-2	2,710	-0.07%
2024/02/23	1	27.80	0	0.00	27.60	1	2,818	0.04%
2024/02/21	0	0.00	5	28.30	28.30	-5	3,257	-0.15%
2024/01/30	2	27.50	0	0.00	27.40	2	3,442	0.06%
2024/01/29	1	27.80	1	27.90	27.90	0	3,436	0.00%
2024/01/25	1	28.65	0	0.00	28.25	1	3,449	0.03%
2024/01/23	6	29.03	5	29.00	28.90	1	3,396	0.03%
2024/01/19	0	0.00	1	27.85	27.80	-1	3,231	-0.03%
2024/01/17	3	27.62	3	28.08	27.05	0	3,149	0.00%
2024/01/15	1	26.90	0	0.00	27.00	1	3,057	0.03%
2024/01/09	2	26.15	0	0.00	26.20	2	3,025	0.07%
2024/01/03	2	27.45	0	0.00	27.35	2	3,005	0.07%
2023/12/28	0	0.00	2	27.55	27.35	-2	2,983	-0.07%
2023/12/19	3	27.80	1	27.75	27.75	2	2,896	0.07%
2023/12/18	5	28.35	0	0.00	28.15	5	2,869	0.17%
2023/12/15	24	29.38	1	29.05	29.10	23	2,830	0.81%
2023/12/14	3	30.23	11	30.27	31.10	-8	2,676	-0.30%
2023/12/13	2	28.45	0	0.00	28.30	2	2,368	0.08%
2023/12/11	0	0.00	1	28.80	28.80	-1	2,332	-0.04%
2023/12/08	1	28.95	4	29.04	28.95	-3	2,330	-0.13%
2023/12/07	1	29.25	0	0.00	28.75	1	2,312	0.04%
2023/12/06	0	0.00	1	29.45	29.40	-1	2,286	-0.04%
2023/12/05	2	29.05	1	29.30	29.05	1	2,263	0.04%
2023/12/04	6	29.81	2	29.85	29.20	4	2,237	0.18%
2023/12/01	2	29.98	4	29.95	29.90	-2	2,198	-0.09%
2023/11/30	9	30.93	6	30.92	30.25	3	2,161	0.14%
2023/11/29	2	29.90	1	30.05	30.05	1	2,000	0.05%
2023/11/27	6	30.40	0	0.00	29.55	6	1,853	0.32%
2023/11/24	0	0.00	7	31.55	31.55	-7	1,520	-0.46%
2023/11/22	8	29.79	2	29.58	29.35	6	1,313	0.46%
2023/11/21	3	29.55	5	29.71	29.35	-2	1,201	-0.17%
2023/11/20	12	28.75	6	28.43	29.35	6	985	0.61%
2023/11/17	0	0.00	1	26.70	26.70	-1	739	-0.14%
2023/11/15	11	24.99	10	24.55	24.35	1	598	0.17%
2023/11/01	0	0.00	2	22.90	22.65	-2	476	-0.42%
2023/10/31	2	21.55	0	21.75	21.75	2	458	0.44%
2023/10/06	0	0.00	1	22.75	22.90	-1	494	-0.20%
2023/10/04	2	22.70	0	0.00	22.80	2	504	0.40%
2023/09/15	10	23.79	0	0.00	24.05	10	577	1.73%
2023/09/12	2	23.28	2	23.70	23.50	0	649	0.00%
2023/09/07	0	0.00	1	23.65	23.55	-1	695	-0.14%
2023/08/31	55	22.85	0	0.00	23.00	55	656	8.37%
2023/08/30	0	0.00	6	22.40	22.50	-6	660	-0.91%
2023/07/26	2	19.90	0	0.00	19.90	2	975	0.21%
2023/07/24	2	20.40	0	0.00	20.45	2	1,039	0.19%
2023/07/19	2	20.90	0	0.00	20.90	2	1,053	0.19%
2023/07/07	0	0.00	1	22.80	22.60	-1	1,331	-0.08%
2023/06/19	0	0.00	1	24.70	24.55	-1	1,357	-0.07%
2023/06/16	2	24.65	0	0.00	25.80	2	1,322	0.15%
2023/06/08	1	23.40	0	0.00	23.15	1	1,189	0.08%
2023/06/05	0	0.00	1	24.25	24.15	-1	1,162	-0.09%
2023/05/31	1	23.95	0	0.00	24.20	1	1,135	0.09%
2023/05/16	104	22.79	0	0.00	22.80	104	1,077	9.66%	大買/鉅額交易
2023/05/15	66	22.14	0	0.00	22.05	66	1,066	6.19%
2023/05/08	39	24.63	9	24.63	23.55	30	1,021	2.94%
2023/05/05	31	23.33	1	24.35	24.35	30	924	3.24%
2023/05/04	131	22.71	0	0.00	22.55	131	806	16.23%	大買/鉅額交易
2023/05/03	139	22.69	0	0.00	22.65	139	805	17.26%	大買/鉅額交易
2023/04/13	1	23.80	1	23.90	23.90	0	555	0.00%
2023/04/07	0	0.00	6	18.80	18.60	-6	256	-2.34%
2023/03/31	0	0.00	1	18.80	18.60	-1	254	-0.39%
2023/03/09	0	0.00	10	19.20	18.80	-10	345	-2.89%
2023/03/08	6	19.00	1	19.00	19.00	5	343	1.45%
2023/03/07	10	18.35	0	0.00	18.35	10	337	2.97%
2023/02/22	0	0.00	1	17.40	17.70	-1	318	-0.31%
2023/02/20	0	0.00	4	17.69	17.80	-4	317	-1.26%
2023/02/17	2	17.68	2	17.90	17.60	0	318	0.00%
2023/02/13	1	17.00	0	0.00	17.05	1	325	0.31%
2023/02/06	1	17.10	1	17.00	17.00	0	323	0.00%
2023/02/02	1	17.40	0	0.00	17.15	1	332	0.30%
2022/12/16	0	0.00	1	17.10	16.85	-1	464	-0.22%
2022/12/09	0	0.00	2	17.58	17.80	-2	436	-0.46%
2022/12/08	0	0.00	2	16.95	17.50	-2	421	-0.47%
2022/12/06	0	0.00	1	17.40	17.20	-1	408	-0.24%
2022/12/05	2	17.65	0	0.00	17.55	2	401	0.50%
2022/12/02	0	0.00	2	17.30	17.30	-2	388	-0.51%
2022/12/01	1	16.90	0	0.00	17.20	1	374	0.27%
2022/11/29	0	0.00	1	16.30	16.20	-1	350	-0.29%
2022/11/09	2	15.40	0	0.00	15.15	2	327	0.61%
2022/10/31	1	13.70	1	13.75	13.75	0	300	0.00%
2022/10/06	0	0.00	1	14.85	14.85	-1	259	-0.39%
2022/10/04	1	15.80	0	0.00	15.25	1	244	0.41%
2022/08/01	0	0.00	1	18.15	18.10	-1	235	-0.42%
2022/07/29	1	18.00	0	0.00	17.95	1	236	0.42%
2022/03/23	5	27.35	5	27.20	27.30	0	1,584	0.00%
2022/03/01	1	28.40	1	28.60	28.45	0	2,363	0.00%
2022/02/24	2	27.65	0	0.00	27.60	2	2,438	0.08%
2022/02/16	0	0.00	0	29.05	29.05	0	2,464	0.00%
2022/02/15	0	0.00	0	29.50	28.65	0	2,458	0.00%
2022/02/09	0	0.00	0.1	29.90	29.50	-0.1	2,452	0.00%
2022/01/26	1	27.85	1	28.00	27.50	0	2,472	0.00%
2022/01/24	1	27.80	1	28.15	28.00	0	2,485	0.00%
2022/01/20	1	29.50	1	29.30	29.35	0	2,503	0.00%
2022/01/19	0	0.00	2	29.55	29.45	-2	2,508	-0.08%
2022/01/13	2	30.08	1	30.50	30.00	1	2,390	0.04%
2022/01/12	4	29.63	4	29.98	29.70	0	2,359	0.00%
2022/01/11	0	0.00	2	29.55	28.80	-2	2,310	-0.09%
2022/01/07	0	0.00	7	30.55	30.55	-7	2,254	-0.31%
2022/01/06	1.1	31.73	0	0.00	31.60	1.1	2,197	0.05%
2022/01/05	0	0.00	15	31.50	31.60	-15	2,078	-0.72%
2022/01/04	3	31.27	5	31.27	30.80	-2	1,959	-0.10%
2022/01/03	97	30.84	88	30.51	30.15	9	1,846	0.49%
2021/12/30	0	0.00	10	30.60	29.35	-10	1,741	-0.57%
2021/12/27	7	28.65	7	29.50	29.50	0	1,694	0.00%
2021/12/21	1	28.70	1	28.70	28.70	0	1,672	0.00%
2021/12/17	0	0.00	6	29.66	29.60	-6	1,611	-0.37%
2021/12/16	36	30.04	9	30.16	29.80	27	1,572	1.72%
2021/12/15	1	29.10	0	0.00	29.50	1	1,368	0.07%
2021/12/14	0	0.00	71	28.20	27.90	-71	1,224	-5.80%
2021/12/10	0	0.00	6	27.40	27.15	-6	1,176	-0.51%
2021/12/09	0	0.00	2	27.30	27.20	-2	1,179	-0.17%
2021/12/08	0	0.00	3	27.58	27.50	-3	1,176	-0.26%
2021/12/07	8	28.65	8	28.75	28.10	0	1,156	0.00%
2021/12/03	0	0.00	2	27.60	27.55	-2	1,054	-0.19%
2021/12/02	4	27.46	1	27.40	27.10	3	1,050	0.29%
2021/12/01	7	27.00	0	0.00	27.10	7	965	0.73%
2021/11/30	15	25.80	0	0.00	25.65	15	904	1.66%
2021/11/29	10	24.80	0	0.00	25.10	10	943	1.06%
2021/11/26	5	25.40	0	0.00	25.20	5	957	0.52%
2021/11/22	10	26.80	0	0.00	27.80	10	1,119	0.89%
2021/11/19	5	25.80	1	26.05	26.15	4	1,103	0.36%
2021/11/17	1	25.45	3	25.95	26.15	-2	1,297	-0.15%
2021/11/11	0	0.00	1	25.00	25.00	-1	1,653	-0.06%
2021/11/03	0	0.00	2	25.80	25.25	-2	1,776	-0.11%
2021/10/21	1	24.35	0	0.00	23.80	1	2,279	0.04%
2021/10/20	0	0.00	1	24.05	24.05	-1	2,541	-0.04%
2021/10/15	0	0.00	2	24.00	23.80	-2	3,105	-0.06%
2021/10/14	4	23.13	0	0.00	23.05	4	3,139	0.13%
2021/10/13	0	0.00	2	22.80	22.80	-2	3,162	-0.06%
2021/10/07	1	23.20	1	23.65	23.90	0	3,266	0.00%
2021/10/04	1	22.50	0	0.00	22.55	1	3,670	0.03%
2021/10/01	3	24.12	0	0.00	23.90	3	3,759	0.08%
2021/09/24	0	0.00	10	26.70	26.65	-10	4,530	-0.22%
2021/09/23	1	26.75	0	0.00	26.55	1	4,941	0.02%
2021/09/14	0	0.00	1	27.05	27.00	-1	5,172	-0.02%
2021/09/08	2	27.95	0	0.00	26.70	2	5,291	0.04%
2021/09/07	0	0.00	52	27.39	27.55	-52	5,345	-0.97%
2021/09/03	1	28.90	3	28.95	28.95	-2	5,429	-0.04%
2021/09/02	5	29.40	1	30.25	28.65	4	5,414	0.07%
2021/09/01	1	29.70	0	0.00	29.50	1	5,372	0.02%
2021/08/31	8	29.33	9	29.31	29.50	-1	5,349	-0.02%
2021/08/30	2	29.00	0	0.00	28.50	2	5,271	0.04%
2021/08/27	1	29.05	1	29.50	28.90	0	5,254	0.00%
2021/08/26	14	28.90	2	29.15	29.60	12	5,223	0.23%
2021/08/25	1	28.95	0	0.00	28.30	1	5,125	0.02%
2021/08/24	0	0.00	1	28.85	28.30	-1	5,105	-0.02%
2021/08/23	7	27.69	5	27.03	29.35	2	5,066	0.04%
2021/08/20	50	25.97	0	0.00	26.85	50	4,939	1.01%
2021/08/11	1	29.10	1	28.10	28.10	0	4,619	0.00%
2021/08/04	1	30.05	0	0.00	30.05	1	4,713	0.02%
2021/08/03	0	0.00	16	30.34	29.90	-16	4,758	-0.34%
2021/07/30	2	30.60	0	0.00	30.10	2	4,762	0.04%
2021/07/29	0	0.00	2	30.90	30.70	-2	4,761	-0.04%
2021/07/28	13	30.86	7	31.17	30.30	6	4,754	0.13%
2021/07/27	13	33.93	17	34.13	32.80	-4	4,728	-0.08%
2021/07/26	34	33.91	7	34.93	36.10	27	4,616	0.58%
2021/07/23	2	32.78	5	32.94	32.90	-3	4,673	-0.06%
2021/07/22	14	33.23	31.1	34.00	32.70	-17.1	4,646	-0.37%
2021/07/21	12	31.86	10	32.18	32.75	2	4,401	0.04%
2021/07/16	0	0.00	1	31.35	31.20	-1	4,467	-0.02%
2021/07/15	2	30.70	0	0.00	30.80	2	4,522	0.04%
2021/07/13	1	32.75	14	31.45	31.95	-13	4,692	-0.28%
2021/07/12	1	32.70	2	32.83	33.10	-1	4,647	-0.02%
2021/07/09	2	32.60	0	0.00	32.75	2	4,531	0.04%
2021/07/08	0	0.00	7	32.54	32.30	-7	4,599	-0.15%
2021/07/07	16	33.33	25	33.47	32.70	-9	4,717	-0.19%
2021/07/06	0	0.00	1	31.00	32.25	-1	4,541	-0.02%
2021/07/02	10	29.54	0	0.00	29.25	10	5,060	0.20%
2021/07/01	27	30.99	51	29.75	29.70	-24	5,316	-0.45%
2021/06/30	10	31.45	4	32.06	32.25	6	5,191	0.12%
2021/06/29	3	28.60	14	28.93	29.35	-11	4,807	-0.23%
2021/06/28	20	26.63	2	26.60	26.70	18	4,649	0.39%
2021/06/25	0	0.00	1	26.10	25.80	-1	4,651	-0.02%
2021/06/24	0	0.00	3	26.10	25.85	-3	4,665	-0.06%
2021/06/22	2	25.70	5	25.25	25.15	-3	4,735	-0.06%
2021/06/21	2	25.55	20	26.26	25.30	-18	4,753	-0.38%
2021/06/18	2	27.10	21	27.51	27.00	-19	4,924	-0.39%
2021/06/17	1	27.50	0	0.00	27.50	1	5,214	0.02%
2021/06/16	1	26.10	0	0.00	26.25	1	5,177	0.02%
2021/06/07	17	25.70	0	0.00	25.75	17	5,229	0.33%
2021/06/04	0	0.00	9	26.20	26.20	-9	5,229	-0.17%
2021/06/03	1	26.40	3	26.58	26.40	-2	5,246	-0.04%
2021/06/02	4	26.11	0	0.00	26.15	4	5,270	0.08%
2021/06/01	0	0.00	2	26.78	26.80	-2	5,325	-0.04%
2021/05/28	2	26.43	2	26.30	26.30	0	5,412	0.00%
2021/05/27	0	0.00	1	26.00	25.90	-1	5,419	-0.02%
2021/05/26	5	25.95	0	0.00	26.10	5	5,431	0.09%
2021/05/25	0	0.00	5	25.90	25.70	-5	5,471	-0.09%
2021/05/20	1	23.70	6	23.10	23.10	-5	5,732	-0.09%
2021/05/19	1	23.65	1	23.85	24.10	0	5,757	0.00%
2021/05/18	2	23.05	1	24.05	24.20	1	5,835	0.02%
2021/05/17	0	0.00	10	22.30	22.25	-10	5,881	-0.17%
2021/05/14	10	26.25	0	0.00	24.70	10	5,865	0.17%
2021/05/13	1	24.55	1	24.90	24.65	0	5,826	0.00%
2021/05/12	5	24.59	5	25.05	24.40	0	5,798	0.00%
2021/05/11	7	27.90	15	27.25	27.00	-8	5,732	-0.14%
2021/05/10	5	30.04	7	30.41	29.95	-2	5,692	-0.04%
2021/05/07	5	30.40	8	30.74	30.55	-3	5,705	-0.05%
2021/05/06	6	30.05	8	30.30	29.60	-2	5,670	-0.04%
2021/05/05	12	30.34	3	30.38	29.40	9	5,672	0.16%
2021/05/04	39	30.32	31	29.51	29.50	8	5,691	0.14%
2021/05/03	17	32.52	31	32.48	31.85	-14	5,740	-0.24%
2021/04/29	35	36.04	8	35.59	34.60	27	5,698	0.47%
2021/04/28	17	34.49	52	34.25	34.45	-35	5,413	-0.65%
2021/04/27	14	33.55	1	33.80	33.60	13	5,419	0.24%
2021/04/26	11	34.20	25	33.75	34.15	-14	5,582	-0.25%
2021/04/23	5	33.36	13	33.69	33.30	-8	5,565	-0.14%
2021/04/22	17.2	33.99	20	32.69	32.00	-2.8	5,604	-0.05%
2021/04/21	14	34.14	7	34.11	34.95	7	5,600	0.12%
2021/04/20	10	34.55	5	34.60	34.05	5	5,842	0.09%
2021/04/19	4	33.81	5	33.77	33.50	-1	5,816	-0.02%
2021/04/16	26	32.76	5	32.90	32.90	21	5,897	0.36%
2021/04/15	4	32.80	34	32.51	32.60	-30	6,263	-0.48%
2021/04/14	20	31.42	15	32.36	32.75	5	6,238	0.08%
2021/04/13	2	33.48	24	34.18	33.00	-22	6,173	-0.36%
2021/04/12	9	33.63	29	33.85	33.10	-20	6,227	-0.32%
2021/04/09	67	31.93	11	32.13	32.00	56	6,076	0.92%
2021/04/08	85	31.24	20	30.50	31.70	65	5,800	1.12%
2021/04/07	15	28.58	10	27.56	28.85	5	5,687	0.09%
2021/04/06	5	26.88	4	27.03	26.80	1	5,731	0.02%
2021/03/31	2	26.25	3	26.08	25.90	-1	6,032	-0.02%
2021/03/30	0	0.00	7	26.04	26.00	-7	6,172	-0.11%
2021/03/25	1	26.15	0	0.00	26.00	1	6,135	0.02%
2021/03/24	1	26.60	1	26.60	26.45	0	6,184	0.00%
2021/03/23	5	26.99	4	26.35	26.45	1	6,165	0.02%
2021/03/22	1	27.55	9	28.17	28.65	-8	5,975	-0.13%
2021/03/19	0	0.00	2	25.95	26.05	-2	5,714	-0.03%
2021/03/16	12	26.27	10	25.95	25.85	2	5,840	0.03%
2021/03/15	10	25.70	20	26.01	26.00	-10	5,977	-0.17%
2021/03/11	1	25.80	1	25.70	25.70	0	6,045	0.00%
2021/03/08	0	0.00	29	25.10	25.25	-29	6,231	-0.47%
2021/03/05	1	26.25	1	26.25	25.70	0	6,258	0.00%
2021/03/04	0	0.00	1	26.20	25.65	-1	6,249	-0.02%
2021/03/03	2	26.00	2	25.95	26.35	0	6,270	0.00%
2021/03/02	1	25.25	0	0.00	25.30	1	6,389	0.02%
2021/02/26	1	25.50	10	25.95	25.85	-9	6,879	-0.13%
2021/02/25	15	26.06	1	26.50	25.95	14	7,034	0.20%
2021/02/24	11	26.41	11	27.25	26.50	0	7,103	0.00%
2021/02/23	0	0.00	5	26.95	26.30	-5	7,102	-0.07%
2021/02/22	0	0.00	1	26.60	26.45	-1	7,100	-0.01%
2021/02/19	11	25.97	5	25.85	26.00	6	7,016	0.09%
2021/01/27	0	0.00	1	25.20	25.20	-1	7,383	-0.01%
2021/01/25	0	0.00	3	25.52	25.70	-3	7,556	-0.04%
2021/01/22	1	24.50	3	25.00	25.00	-2	7,476	-0.03%
2021/01/21	1	25.25	0	0.00	25.05	1	7,460	0.01%
2021/01/20	8	25.13	0	0.00	24.90	8	7,464	0.11%
2021/01/19	2	26.93	9	26.51	26.10	-7	7,408	-0.09%
2021/01/18	1	24.85	0	0.00	25.45	1	7,281	0.01%
2021/01/15	6	26.37	1	26.40	26.05	5	7,267	0.07%
2021/01/14	0	0.00	17	25.81	26.40	-17	7,215	-0.24%
2021/01/13	11	26.15	4	26.35	25.60	7	7,113	0.10%
2021/01/12	1	24.95	0	0.00	25.25	1	6,845	0.01%
2021/01/11	6	25.71	1	25.80	25.65	5	6,838	0.07%
2021/01/08	41	25.75	63	25.51	26.65	-22	6,764	-0.33%
2021/01/07	2	24.20	3	24.05	24.25	-1	6,493	-0.02%
2021/01/06	3	24.07	0	0.00	23.70	3	7,239	0.04%
2021/01/05	3	25.12	5	25.16	25.00	-2	7,457	-0.03%
2021/01/04	0	0.00	1	24.20	24.00	-1	7,256	-0.01%
2020/12/31	14	23.69	13	23.62	23.70	1	7,283	0.01%
2020/12/30	12	24.41	12	24.67	24.55	0	7,218	0.00%
2020/12/29	18	23.94	19	24.25	23.50	-1	7,028	-0.01%
2020/12/28	1	22.50	0	0.00	22.60	1	6,729	0.01%
2020/12/25	45	22.94	36	22.56	22.30	9	6,908	0.13%
2020/12/24	0	0.00	10	23.35	23.35	-10	6,631	-0.15%
2020/12/22	0	0.00	1	21.55	20.70	-1	6,451	-0.02%
2020/12/21	1	21.35	8	21.34	21.50	-7	6,434	-0.11%
2020/12/18	8	21.80	0	0.00	21.80	8	6,426	0.12%
2020/12/17	10	21.88	50	22.15	22.15	-40	6,450	-0.62%
2020/12/16	40	21.93	0	0.00	22.00	40	6,449	0.62%
2020/12/15	1	21.95	13	21.96	21.50	-12	6,432	-0.19%
2020/12/14	0	0.00	2	22.00	22.55	-2	6,372	-0.03%
2020/12/11	4	21.30	8	21.80	21.30	-4	6,299	-0.06%
2020/12/10	6	22.45	0	0.00	22.30	6	6,243	0.10%
2020/12/09	1	23.25	24	23.35	22.75	-23	6,177	-0.37%
2020/12/08	2	21.95	0	0.00	22.00	2	5,965	0.03%
2020/12/07	0	0.00	70	21.91	22.40	-70	5,928	-1.18%
2020/12/04	71	22.45	13	22.06	22.55	58	5,851	0.99%
2020/12/03	2	22.10	1	22.80	22.00	1	5,739	0.02%
2020/12/02	2	21.80	0	0.00	21.85	2	5,606	0.04%
2020/12/01	0	0.00	1	22.25	22.20	-1	5,575	-0.02%
2020/11/30	1	21.85	3	21.92	21.80	-2	5,541	-0.04%
2020/11/27	2	21.95	10	21.95	22.25	-8	5,477	-0.15%
2020/11/26	0	0.00	5	22.40	22.50	-5	5,370	-0.09%
2020/11/25	28	23.67	9	22.89	22.10	19	5,215	0.36%
2020/11/24	4	22.95	3	23.30	23.35	1	4,704	0.02%
2020/11/23	1	20.40	11	20.43	21.25	-10	4,534	-0.22%
2020/11/20	30	20.08	22	20.31	20.10	8	4,410	0.18%
2020/11/16	0	0.00	1	18.90	18.95	-1	4,179	-0.02%
2020/11/13	0	0.00	4	18.65	19.00	-4	4,169	-0.10%
2020/11/12	8	19.80	0	0.00	18.60	8	4,142	0.19%
2020/11/11	0	0.00	2	20.40	20.10	-2	4,039	-0.05%
2020/11/10	7	20.35	2	19.85	20.00	5	3,978	0.13%
2020/11/06	2	20.20	2	19.80	19.70	0	3,845	0.00%
2020/11/03	5	20.00	5	19.25	19.60	0	3,636	0.00%
2020/10/30	5	19.35	1	18.75	18.50	4	3,380	0.12%
2020/10/27	0	0.00	1	19.10	19.00	-1	3,249	-0.03%
2020/10/22	10	19.10	2	18.85	18.85	8	3,131	0.26%
2020/10/21	0	0.00	1	19.55	19.25	-1	3,089	-0.03%
2020/10/20	1	19.55	1	19.70	19.60	0	3,041	0.00%
2020/10/19	1	19.50	0	0.00	19.70	1	2,988	0.03%
2020/10/16	12	20.01	18	20.06	19.45	-6	2,904	-0.21%
2020/10/15	3	19.85	12	20.23	19.70	-9	2,782	-0.32%
2020/10/14	44	19.83	32	20.04	20.30	12	2,646	0.45%
2020/10/13	4	17.90	13	18.63	19.35	-9	1,860	-0.48%
2020/10/08	8	17.61	5	17.83	17.30	3	1,454	0.21%
2020/10/06	0	0.00	10	17.65	17.40	-10	1,447	-0.69%
2020/10/05	12	17.43	12	17.15	17.10	0	1,429	0.00%
2020/09/30	11	16.85	38	17.38	17.50	-27	1,399	-1.93%
2020/09/23	3	16.30	0	0.00	16.30	3	1,194	0.25%
2020/09/22	5	17.05	3	17.10	16.75	2	1,191	0.17%
2020/09/21	0	0.00	2	16.65	16.80	-2	1,213	-0.16%
2020/09/18	0	0.00	6	16.26	16.20	-6	1,207	-0.50%
2020/09/14	1	16.10	1	16.25	16.25	0	1,284	0.00%
2020/09/11	0	0.00	1	16.10	16.10	-1	1,332	-0.08%
2020/09/09	3	16.00	0	0.00	16.25	3	1,390	0.22%
2020/09/04	1	16.25	0	0.00	16.25	1	1,497	0.07%
2020/09/01	3	15.85	1	16.00	16.00	2	1,834	0.11%
2020/08/27	2	16.10	0	0.00	16.00	2	2,139	0.09%
2020/08/26	2	16.20	0	0.00	16.15	2	2,145	0.09%
2020/08/24	1	15.85	0	0.00	15.85	1	2,174	0.05%
2020/08/20	2	16.08	0	0.00	15.50	2	2,241	0.09%
2020/08/18	2	17.10	0	0.00	17.00	2	2,317	0.09%
2020/08/17	0	0.00	1	17.30	17.20	-1	2,334	-0.04%
2020/08/13	1	16.90	3	17.30	16.75	-2	2,331	-0.09%
2020/08/12	0	0.00	2	16.93	17.10	-2	2,345	-0.09%
2020/08/11	1	16.95	0	0.00	16.45	1	2,307	0.04%
2020/08/10	3	17.18	0	0.00	16.85	3	2,326	0.13%
2020/08/07	8	16.73	0	0.00	16.50	8	2,342	0.34%
2020/08/06	3	16.50	0	0.00	16.45	3	2,367	0.13%
2020/07/24	1	16.60	1	16.80	16.30	0	3,240	0.00%
2020/07/20	1	16.40	0	0.00	16.40	1	3,350	0.03%
2020/07/15	5	16.80	0	0.00	16.80	5	3,467	0.14%
2020/07/13	0	0.00	9	17.45	17.25	-9	3,487	-0.26%
2020/07/10	7	17.11	0	0.00	16.95	7	3,482	0.20%
2020/07/09	6	17.40	3	17.35	17.35	3	3,472	0.09%
2020/07/08	2	17.50	0	0.00	17.50	2	3,475	0.06%
2020/07/07	1	17.65	0	0.00	17.30	1	3,476	0.03%
2020/07/06	3	17.52	5	17.60	17.65	-2	3,497	-0.06%
2020/07/02	5	17.05	2	17.05	16.95	3	3,527	0.09%
2020/06/30	2	17.20	0	0.00	17.20	2	3,518	0.06%
2020/06/23	1	17.60	1	17.25	17.60	0	3,385	0.00%
2020/06/19	0	0.00	1	17.55	17.20	-1	3,363	-0.03%
2020/06/18	1	17.15	23	17.06	17.25	-22	3,348	-0.66%
2020/06/17	2	17.30	0	0.00	17.25	2	3,305	0.06%
2020/06/16	0	0.00	1	17.20	17.40	-1	3,305	-0.03%
2020/06/12	1	17.10	18	17.05	17.30	-17	3,270	-0.52%
2020/06/11	12	17.85	15	18.36	17.75	-3	3,260	-0.09%
2020/06/10	50	18.84	19	18.74	18.75	31	3,210	0.97%
2020/06/09	2	18.10	0	0.00	18.10	2	2,978	0.07%
2020/06/08	0	0.00	1	18.30	17.60	-1	2,931	-0.03%
2020/06/05	18	18.01	27	17.99	18.05	-9	2,944	-0.31%
2020/06/04	50	17.67	41	17.71	18.00	9	2,835	0.32%
2020/06/02	0	0.00	1	17.05	17.00	-1	2,669	-0.04%
2020/05/29	0	0.00	2	16.95	16.85	-2	2,644	-0.08%
2020/05/27	4	17.60	1	17.50	17.40	3	2,619	0.11%
2020/05/26	3	17.87	8	17.80	17.50	-5	2,609	-0.19%
2020/05/25	6	16.75	3	16.35	16.70	3	2,537	0.12%
2020/05/22	0	0.00	3	16.95	16.75	-3	2,553	-0.12%
2020/05/20	0	0.00	1	17.05	17.05	-1	2,554	-0.04%
2020/05/19	5	16.94	5	17.14	16.95	0	2,547	0.00%
2020/05/18	4	16.85	0	0.00	16.60	4	2,538	0.16%
2020/05/14	28	17.69	33	17.68	17.25	-5	2,571	-0.19%
2020/05/13	7	17.71	3	17.45	17.55	4	2,547	0.16%
2020/05/12	2	17.73	7	17.56	17.70	-5	2,542	-0.20%
2020/05/11	5	17.91	1	17.85	17.60	4	2,619	0.15%
2020/05/08	3	18.33	0	0.00	17.70	3	2,590	0.12%
2020/05/07	10	18.12	1	18.20	18.30	9	2,557	0.35%
2020/05/06	3	18.20	0	0.00	18.05	3	2,515	0.12%
2020/05/05	15	18.95	35	18.44	18.40	-20	2,413	-0.83%
2020/05/04	49	17.56	6	18.14	18.15	43	2,170	1.98%
2020/04/27	0	0.00	20	15.05	14.95	-20	1,824	-1.10%
2020/04/21	10	14.91	10	14.35	14.10	0	1,796	0.00%
2020/04/20	34	14.49	17	14.55	14.75	17	1,741	0.98%
2020/04/16	3	14.00	0	0.00	14.55	3	1,751	0.17%
2020/04/15	2	14.80	45	14.57	14.30	-43	1,748	-2.46%
2020/04/09	0	0.00	35	13.60	13.45	-35	2,076	-1.69%
2020/04/08	36	12.99	46	13.32	13.75	-10	2,069	-0.48%
2020/03/31	10	10.95	0	0.00	10.80	10	2,417	0.41%
2020/03/27	10	11.20	0	0.00	10.75	10	2,584	0.39%
2020/03/26	10	10.80	10	10.85	10.90	0	2,756	0.00%
2020/03/25	0	0.00	1	10.95	10.90	-1	3,046	-0.03%
2020/03/24	10	10.40	10	10.55	10.35	0	3,070	0.00%
2020/03/20	2	10.63	0	0.00	10.60	2	3,088	0.06%
2020/03/18	2	11.30	0	0.00	10.80	2	3,074	0.07%
2020/03/13	0	0.00	10	12.65	13.05	-10	3,087	-0.32%
2020/03/12	0	0.00	25	13.96	14.05	-25	3,088	-0.81%
2020/03/06	10	15.70	0	0.00	15.75	10	3,252	0.31%
2020/03/04	2	15.85	2	15.90	15.90	0	3,243	0.00%
2020/03/03	0	0.00	20	16.20	16.00	-20	3,239	-0.62%
2020/02/27	0	0.00	40	16.05	15.95	-40	3,220	-1.24%
2020/02/25	0	0.00	20	16.95	16.80	-20	3,184	-0.63%
2020/02/21	0	0.00	21	17.00	17.00	-21	3,124	-0.67%
2020/02/20	1	16.90	0	0.00	16.90	1	3,107	0.03%
2020/02/18	2	17.35	25	17.23	16.95	-23	3,074	-0.75%
2020/02/14	3	17.15	0	0.00	16.95	3	3,006	0.10%
2020/02/13	0	0.00	2	16.60	16.60	-2	2,960	-0.07%
2020/02/11	2	16.00	0	0.00	15.55	2	2,824	0.07%
2020/02/05	9	15.45	0	0.00	15.40	9	2,767	0.33%
2020/02/03	5	14.50	0	0.00	14.40	5	2,722	0.18%
2020/01/31	15	15.18	1	15.15	15.05	14	2,701	0.52%
2020/01/30	0	0.00	2	15.50	15.35	-2	2,701	-0.07%
2020/01/17	0	0.00	1	17.15	17.10	-1	2,673	-0.04%
2020/01/16	0	0.00	15	17.45	17.30	-15	2,664	-0.56%
2020/01/14	2	17.38	4	17.33	17.50	-2	2,620	-0.08%
2020/01/13	5	16.90	0	0.00	17.00	5	2,593	0.19%
2020/01/10	15	17.02	0	0.00	16.95	15	2,564	0.58%
2020/01/09	15	17.00	1	17.00	17.05	14	2,555	0.55%
2020/01/08	5	17.00	0	0.00	16.65	5	2,542	0.20%
2020/01/07	11	16.79	10	17.61	17.00	1	2,454	0.04%
2020/01/06	0	0.00	10	17.30	17.70	-10	2,390	-0.42%
2020/01/03	1	17.95	1	17.70	17.70	0	2,331	0.00%
2020/01/02	9	17.15	0	0.00	17.15	9	2,210	0.41%
2019/12/31	30	17.95	5	18.10	17.35	25	2,213	1.13%
2019/12/30	15	17.64	0	0.00	17.85	15	2,146	0.70%
2019/12/27	69	17.59	2	17.65	17.35	67	2,095	3.20%
2019/12/26	25	17.21	36	17.84	17.70	-11	2,024	-0.54%
2019/12/25	122	16.82	8	16.70	16.90	114	1,955	5.83%	大買/鉅額交易
2019/12/24	4	16.53	28	16.50	16.45	-24	1,930	-1.24%
2019/12/23	21	17.08	0	0.00	16.25	21	1,878	1.12%
2019/12/20	0	0.00	69	17.30	17.30	-69	1,707	-4.04%
2019/12/17	11	15.50	0	0.00	15.25	11	1,385	0.79%
2019/12/16	13	15.17	0	0.00	15.25	13	1,368	0.95%
2019/12/13	15	14.95	0	0.00	14.90	15	1,368	1.10%
2019/12/12	10	15.60	0	0.00	15.00	10	1,412	0.71%
2019/12/10	10	15.50	0	0.00	15.50	10	1,399	0.71%
2019/12/09	25	15.64	25	15.55	15.55	0	1,388	0.00%
2019/12/06	40	15.30	25	15.50	15.35	15	1,360	1.10%
2019/12/04	15	15.31	30	15.10	14.90	-15	1,372	-1.09%
2019/12/03	22	14.70	22	15.11	15.15	0	1,287	0.00%
2019/12/02	10	13.85	0	0.00	13.80	10	1,243	0.80%
2019/11/28	10	13.90	0	0.00	13.95	10	1,334	0.75%
2019/11/21	1	13.25	0	0.00	13.50	1	1,402	0.07%
2019/11/18	1	13.90	1	13.80	13.70	0	1,402	0.00%
2019/11/12	2	13.75	2	13.90	13.80	0	1,411	0.00%
2019/11/08	2	14.10	0	0.00	14.15	2	1,410	0.14%
2019/11/06	1	14.50	0	0.00	14.50	1	1,408	0.07%
2019/11/05	0	0.00	1	14.60	14.55	-1	1,406	-0.07%
2019/11/01	1	14.70	0	0.00	14.70	1	1,413	0.07%
2019/10/31	1	14.85	0	0.00	14.85	1	1,418	0.07%
2019/10/25	0	0.00	2	14.90	14.90	-2	1,460	-0.14%
2019/10/22	13	15.05	0	0.00	14.90	13	1,529	0.85%
2019/10/08	10	15.80	0	0.00	15.30	10	1,469	0.68%
2019/10/07	0	0.00	2	15.40	15.75	-2	1,397	-0.14%
2019/10/03	1	14.95	0	0.00	14.90	1	1,359	0.07%
2019/10/02	1	15.30	1	15.50	15.30	0	1,379	0.00%
2019/10/01	27	15.68	24	15.93	15.55	3	1,499	0.20%
2019/09/26	32	14.96	33	14.95	14.70	-1	1,333	-0.08%
2019/09/24	0	0.00	1	14.60	14.40	-1	1,280	-0.08%
2019/09/19	2	14.75	0	0.00	14.50	2	1,258	0.16%
2019/09/17	4	15.13	4	15.40	14.90	0	1,241	0.00%
2019/09/12	1	14.60	0	0.00	14.60	1	1,212	0.08%
2019/09/06	6	14.93	4	15.04	14.80	2	1,208	0.17%
2019/09/02	3	14.60	0	0.00	14.60	3	1,084	0.28%
2019/08/01	0	0.00	1	14.20	14.30	-1	1,053	-0.09%
2019/07/30	2	15.20	0	0.00	14.65	2	1,042	0.19%
2019/07/23	0	0.00	1	13.95	13.85	-1	927	-0.11%
2019/07/12	0	0.00	1	14.10	14.10	-1	976	-0.10%
2019/07/05	7	15.16	15	15.45	15.25	-8	1,035	-0.77%
2019/07/03	0	0.00	1	13.60	13.60	-1	922	-0.11%
2019/07/02	0	0.00	2	13.20	13.20	-2	919	-0.22%
2019/07/01	0	0.00	3	13.25	13.25	-3	936	-0.32%
2019/06/28	1	13.05	0	0.00	13.00	1	937	0.11%
2019/06/20	13	13.87	3	13.75	13.80	10	951	1.05%
2019/06/12	0	0.00	9	13.25	13.05	-9	951	-0.95%
2019/06/10	5	12.60	2	12.55	12.65	3	959	0.31%
2019/06/05	4	12.80	0	0.00	12.75	4	956	0.42%
2019/05/24	0	0.00	3	13.00	12.95	-3	1,036	-0.29%
2019/05/22	3	13.15	0	0.00	13.20	3	1,087	0.28%
2019/05/10	2	14.38	1	14.50	14.30	1	1,445	0.07%
2019/05/08	0	0.00	1	15.35	15.30	-1	1,443	-0.07%
2019/05/03	1	16.30	0	0.00	16.25	1	1,542	0.06%
2019/04/24	0	0.00	10	17.10	17.00	-10	1,828	-0.55%
2019/04/18	0	0.00	13	17.88	17.65	-13	1,808	-0.72%
2019/04/17	0	0.00	6	18.15	18.10	-6	1,825	-0.33%
2019/04/15	0	0.00	4	18.08	18.00	-4	1,792	-0.22%
2019/04/11	0	0.00	3	18.17	17.85	-3	1,790	-0.17%
2019/04/09	3	17.98	0	0.00	17.85	3	1,732	0.17%
2019/04/02	0	17.40	0	0.00	17.00	0	1,722	0.00%
2019/04/01	0	0.00	1	17.20	17.20	-1	1,730	-0.06%
2019/03/29	0	0.00	5	17.05	17.05	-5	1,727	-0.29%
2019/03/20	0	0.00	2	17.45	17.35	-2	1,898	-0.11%
2019/03/15	5	18.10	0	0.00	17.85	5	2,052	0.24%
2019/03/14	2	17.50	0	0.00	17.50	2	2,115	0.09%
2019/03/12	0	0.00	2	17.55	17.65	-2	2,527	-0.08%
2019/03/07	0	0.00	23	17.60	17.50	-23	2,990	-0.77%
2019/03/06	0	0.00	2	18.05	18.00	-2	3,020	-0.07%
2019/03/04	7	18.15	0	0.00	18.15	7	3,072	0.23%
2019/02/27	10	17.65	5	17.70	17.60	5	3,077	0.16%
2019/02/26	0	0.00	17	18.35	18.35	-17	3,068	-0.55%
2019/02/22	5	19.07	2	18.88	18.50	3	3,126	0.10%
2019/02/21	0	0.00	3	18.35	18.45	-3	3,238	-0.09%
2019/02/19	0	0.00	3	18.20	18.40	-3	3,346	-0.09%
2019/02/15	10	18.25	30	18.42	18.10	-20	3,342	-0.60%
2019/02/14	2	19.05	1	18.90	18.90	1	3,337	0.03%
2019/02/13	35	18.84	38	19.14	19.65	-3	3,288	-0.09%
2019/02/12	0	0.00	6	17.74	17.90	-6	3,162	-0.19%
2019/01/29	2	16.85	25	16.71	16.75	-23	3,224	-0.71%
2019/01/28	4	17.43	4	17.09	17.00	0	3,246	0.00%
2019/01/25	15	17.33	15	17.33	17.20	0	3,310	0.00%
2019/01/23	1	17.50	2	17.45	17.30	-1	3,385	-0.03%
2019/01/22	5	17.20	5	17.05	17.05	0	3,328	0.00%
2019/01/21	6	16.44	0	0.00	17.40	6	3,215	0.19%
2019/01/18	1	15.75	1	15.95	15.85	0	3,187	0.00%
2019/01/16	5	15.80	4	15.85	15.85	1	3,247	0.03%
2019/01/15	9	15.73	0	0.00	15.75	9	3,256	0.28%
2019/01/09	5	16.05	2	16.35	16.00	3	3,342	0.09%
2019/01/08	0	0.00	5	15.65	15.65	-5	3,335	-0.15%
2019/01/04	0	0.00	9	15.39	15.40	-9	3,442	-0.26%
2019/01/03	3	15.85	3	16.03	15.85	0	3,428	0.00%
2019/01/02	0	0.00	13	16.50	16.50	-13	3,454	-0.38%
2018/12/28	2	16.70	2	16.85	16.65	0	3,477	0.00%
2018/12/27	2	16.70	0	0.00	16.65	2	3,523	0.06%
2018/12/26	1	16.90	0	0.00	16.40	1	3,509	0.03%
2018/12/20	0	0.00	2	16.55	16.50	-2	3,496	-0.06%
2018/12/17	0	0.00	10	18.10	17.75	-10	3,445	-0.29%
2018/12/14	0	0.00	2	17.83	18.15	-2	3,438	-0.06%
2018/12/13	4	18.50	3	18.45	18.40	1	3,418	0.03%
2018/12/11	1	18.15	4	18.41	18.30	-3	3,343	-0.09%
2018/12/10	6	18.41	10	18.47	18.30	-4	3,325	-0.12%
2018/12/07	10	19.58	9	19.48	19.65	1	3,283	0.03%
2018/12/06	3	19.90	1	19.00	19.15	2	3,245	0.06%
2018/12/05	4	21.64	13	21.13	21.05	-9	3,121	-0.29%
2018/12/04	1	21.20	7	21.00	21.30	-6	2,840	-0.21%
2018/11/30	12	16.85	20	17.68	18.00	-8	2,530	-0.32%
2018/11/28	5	16.40	4	16.40	16.40	1	2,408	0.04%
2018/11/23	1	15.90	1	15.80	15.80	0	2,414	0.00%
2018/11/20	2	17.00	0	0.00	16.05	2	2,497	0.08%
2018/11/16	5	16.00	0	0.00	15.40	5	2,292	0.22%
2018/11/14	0	0.00	2	15.10	15.10	-2	2,309	-0.09%
2018/11/13	1	14.55	2	14.95	15.25	-1	2,317	-0.04%
2018/11/12	1	15.50	1	15.20	15.30	0	2,339	0.00%
2018/11/09	0	0.00	1	15.65	16.25	-1	2,380	-0.04%
2018/11/08	2	16.18	1	15.65	15.65	1	2,402	0.04%
2018/11/07	5	15.97	0	0.00	15.95	5	2,430	0.21%
2018/11/06	0	0.00	2	15.05	14.85	-2	2,457	-0.08%
2018/11/05	1	15.30	1	15.55	15.90	0	2,464	0.00%
2018/11/02	3	15.82	12	16.20	15.80	-9	2,464	-0.37%
2018/11/01	3	15.37	3	15.68	15.70	0	2,420	0.00%
2018/10/31	1	14.15	1	14.40	14.30	0	2,396	0.00%
2018/10/29	1	13.45	1	13.60	13.60	0	2,418	0.00%
2018/10/26	0	0.00	3	13.95	13.35	-3	2,478	-0.12%
2018/10/25	13	13.38	1	13.25	13.25	12	2,492	0.48%
2018/10/24	6	15.09	0	0.00	14.70	6	2,582	0.23%
2018/10/19	0	0.00	1	15.90	15.90	-1	2,987	-0.03%
2018/10/18	1	16.70	1	16.55	16.50	0	3,008	0.00%
2018/10/17	3	17.08	3	16.60	16.50	0	3,024	0.00%
2018/10/16	1	16.80	0	0.00	16.90	1	3,063	0.03%
2018/10/15	20	16.78	0	0.00	16.30	20	3,097	0.65%
2018/10/12	2	15.05	2	16.05	16.00	0	3,084	0.00%
2018/10/11	1	16.55	1	16.55	16.55	0	3,117	0.00%
2018/10/09	7	18.31	2	18.58	18.35	5	3,171	0.16%
2018/10/05	3	19.97	0	0.00	19.50	3	3,412	0.09%
2018/10/04	0	0.00	1	21.65	21.65	-1	3,582	-0.03%
2018/10/02	0	0.00	1	23.25	23.15	-1	3,859	-0.03%
2018/10/01	0	0.00	1	22.35	22.70	-1	3,918	-0.03%
2018/09/28	1	22.05	1	22.20	22.00	0	4,086	0.00%
2018/09/27	0	0.00	1	22.50	22.50	-1	4,351	-0.02%
2018/09/26	3	23.73	0	0.00	23.50	3	4,495	0.07%
2018/09/25	0	0.00	1	23.70	23.75	-1	4,726	-0.02%
2018/09/20	6	23.56	1	23.30	23.30	5	5,391	0.09%
2018/09/19	4	24.65	0	0.00	23.80	4	5,626	0.07%
2018/09/14	0	0.00	1	25.20	24.90	-1	7,142	-0.01%
2018/09/13	0	0.00	1	24.40	24.05	-1	7,646	-0.01%
2018/09/12	4	24.73	1	24.10	24.10	3	7,664	0.04%
2018/09/10	1	26.20	0	0.00	25.75	1	7,694	0.01%
2018/09/07	1	26.65	2	26.85	26.65	-1	7,705	-0.01%
2018/09/06	1	28.15	5	28.35	28.10	-4	7,688	-0.05%
2018/09/04	1	28.40	4	28.60	28.60	-3	7,734	-0.04%
2018/09/03	2	28.45	0	0.00	28.15	2	7,765	0.03%
2018/08/30	1	29.75	0	0.00	29.50	1	7,869	0.01%
2018/08/29	0	0.00	1	29.90	30.00	-1	8,082	-0.01%
2018/08/28	2	29.40	1	29.25	29.25	1	8,310	0.01%
2018/08/27	1	30.00	0	0.00	29.65	1	8,496	0.01%
2018/08/24	0	0.00	1	28.50	28.45	-1	9,190	-0.01%
2018/08/23	6	28.03	0	0.00	27.80	6	9,190	0.07%
2018/08/22	7	29.30	7	28.94	28.80	0	9,440	0.00%
2018/08/21	1	28.55	3	28.98	29.15	-2	9,418	-0.02%
2018/08/20	1	28.00	1	28.50	28.60	0	9,712	0.00%
2018/08/17	2	28.98	0	0.00	28.20	2	9,829	0.02%
2018/08/16	0	0.00	4	29.39	29.25	-4	9,808	-0.04%
2018/08/15	4	28.98	1	28.90	28.80	3	9,761	0.03%
2018/08/14	1	30.15	0	0.00	29.95	1	9,805	0.01%
2018/08/13	0	27.80	25	27.30	27.50	-25	9,740	-0.26%
2018/08/09	5	31.08	5	31.23	31.40	0	9,650	0.00%
2018/08/08	175	31.81	19	32.03	31.30	156	9,642	1.62%	大買/鉅額交易
2018/08/07	6	32.13	54	32.33	32.80	-48	9,638	-0.50%
2018/08/06	58	31.82	60	32.41	31.65	-2	9,665	-0.02%
2018/08/03	70	31.07	69	32.10	31.80	1	9,777	0.01%
2018/08/02	173	32.82	191	32.21	31.90	-18	10,115	-0.18%	大買/大賣/
2018/08/01	16	34.59	68	34.24	34.20	-52	10,168	-0.51%
2018/07/31	105	34.24	150	34.95	34.75	-45	10,144	-0.44%	大買/大賣/
2018/07/30	159	35.90	44	34.09	34.50	115	10,077	1.14%	大買/鉅額交易
2018/07/27	35	35.58	138	36.96	36.95	-103	9,890	-1.04%	大賣/鉅額交易
2018/07/26	23	34.21	20	33.82	33.75	3	9,708	0.03%
2018/07/25	23	33.95	24	33.58	33.55	-1	9,758	-0.01%
2018/07/24	10	34.15	10	34.15	34.15	0	9,810	0.00%
2018/07/23	18	34.30	17	34.15	34.00	1	9,910	0.01%
2018/07/20	23	34.60	17	32.53	32.50	6	9,854	0.06%
2018/07/19	14	35.51	18	35.80	35.85	-4	9,808	-0.04%
2018/07/18	20	36.26	24	35.25	35.00	-4	9,808	-0.04%
2018/07/17	22	37.55	14	36.79	36.20	8	9,869	0.08%
2018/07/16	6	37.54	12	37.66	37.80	-6	9,833	-0.06%
2018/07/13	28	38.77	6	39.08	38.40	22	9,873	0.22%
2018/07/12	3	35.48	27	36.68	37.50	-24	9,680	-0.25%
2018/07/11	23	35.22	36	34.53	34.10	-13	9,538	-0.14%
2018/07/10	54	36.50	39	36.65	36.80	15	9,517	0.16%
2018/07/09	46	38.69	56	37.89	37.70	-10	9,625	-0.10%
2018/07/06	53	39.25	85	38.09	38.00	-32	9,554	-0.33%
2018/07/05	19	40.83	34	40.54	39.00	-15	9,385	-0.16%
2018/07/04	46	38.75	46	38.85	39.40	0	9,118	0.00%
2018/07/03	27	41.68	50	39.94	39.25	-23	8,967	-0.26%
2018/07/02	64	39.63	76	40.52	40.70	-12	8,750	-0.14%
2018/06/29	54	40.98	18	40.31	39.70	36	8,364	0.43%
2018/06/28	96	46.21	78	45.56	44.00	18	8,067	0.22%
2018/06/27	50	46.91	51	46.60	45.30	-1	7,838	-0.01%
2018/06/26	71	44.70	74	44.94	44.90	-3	7,412	-0.04%
2018/06/25	109	43.57	91	44.78	45.95	18	6,866	0.26%	大買/
2018/06/22	37	40.92	56	42.20	41.80	-19	6,391	-0.30%
2018/06/21	59	38.53	0	0.00	39.20	59	5,883	1.00%
2018/06/20	5	37.55	4	37.55	37.55	1	5,893	0.02%
2018/06/19	49	41.03	17	40.80	41.70	32	6,063	0.53%
2018/06/13	0	0.00	11	37.88	37.80	-11	6,089	-0.18%
2018/06/12	47	39.18	9	38.80	39.05	38	6,097	0.62%
2018/06/11	15	37.23	0	0.00	39.20	15	6,073	0.25%
2018/06/08	0	0.00	2	37.95	37.30	-2	6,047	-0.03%
2018/06/07	0	42.00	1	37.80	38.20	-1	6,009	-0.02%
2018/06/06	31	40.87	14	40.20	40.00	17	5,947	0.29%
2018/06/05	32	39.25	13	38.88	39.00	19	5,732	0.33%
2018/06/04	3	34.37	6	32.10	36.70	-3	5,541	-0.05%
2018/06/01	83	34.00	27	33.24	33.40	56	5,811	0.96%
2018/05/31	3	33.30	0	0.00	33.30	3	5,135	0.06%
2018/05/30	12	29.98	6	30.30	30.30	6	5,155	0.12%
2018/05/28	15	24.73	431	24.98	25.05	-416	4,928	-8.44%	大賣/鉅額交易
2018/05/25	11	23.15	36	23.11	22.80	-25	4,635	-0.54%
2018/05/24	10	22.20	33	22.14	22.05	-23	4,510	-0.51%
2018/05/23	18	21.82	0	0.00	21.95	18	4,515	0.40%
2018/05/22	70	22.90	29	22.49	22.30	41	4,515	0.91%
2018/05/21	10	21.70	13	21.68	21.60	-3	4,438	-0.07%
2018/05/18	14	21.69	4	21.86	21.60	10	4,457	0.22%
2018/05/17	6	21.67	0	0.00	21.60	6	4,493	0.13%
2018/05/16	49	21.83	0	0.00	21.80	49	4,525	1.08%
2018/05/15	32	22.11	11	21.88	21.85	21	4,562	0.46%
2018/05/14	0	0.00	26	22.21	22.55	-26	4,658	-0.56%
2018/05/11	157	22.69	24	22.24	22.10	133	4,725	2.81%	大買/鉅額交易
2018/05/10	502	24.07	304	24.36	23.75	198	4,813	4.11%	大買/大賣/鉅額交易
2018/05/09	13	22.13	11	22.91	23.20	2	4,691	0.04%
2018/05/08	0	0.00	30	21.62	21.55	-30	4,614	-0.65%
2018/05/07	10	21.85	0	0.00	22.00	10	4,636	0.22%
2018/05/03	0	0.00	10	21.30	21.20	-10	4,715	-0.21%
2018/05/02	15	22.33	40	22.23	22.00	-25	4,749	-0.53%
2018/04/30	30	22.12	10	22.00	22.30	20	4,731	0.42%
2018/04/27	53	22.64	8	22.45	22.70	45	4,786	0.94%
2018/04/26	0	0.00	13	21.17	21.00	-13	4,795	-0.27%
2018/04/25	10	21.80	5	21.80	22.00	5	4,821	0.10%
2018/04/24	6	22.31	11	22.07	21.80	-5	4,951	-0.10%
2018/04/23	17	24.20	12	23.93	23.40	5	4,962	0.10%
2018/04/20	4	22.75	0	0.00	22.85	4	4,964	0.08%
2018/04/19	2	23.23	22	23.01	23.00	-20	5,093	-0.39%
2018/04/18	14	22.49	0	0.00	22.75	14	5,255	0.27%
2018/04/17	20	23.00	2	22.65	22.10	18	6,049	0.30%
2018/04/16	27	22.49	7	22.87	23.00	20	6,255	0.32%
2018/04/13	5	22.00	5	22.75	22.85	0	6,257	0.00%
2018/04/12	10	21.05	10	20.90	20.80	0	6,192	0.00%
2018/04/03	3	20.40	0	0.00	20.40	3	7,857	0.04%
2018/03/30	2	21.60	0	0.00	21.60	2	8,235	0.02%
2018/03/29	0	0.00	2	21.50	21.50	-2	8,243	-0.02%
2018/03/28	6	21.60	22	21.52	21.50	-16	8,355	-0.19%
2018/03/26	3	22.13	20	22.05	22.05	-17	8,329	-0.20%
2018/03/23	25	22.60	0	0.00	22.45	25	8,375	0.30%
2018/03/22	46	24.35	14	24.14	23.35	32	8,393	0.38%
2018/03/21	6	23.28	1	23.05	22.80	5	8,203	0.06%
2018/03/20	6	22.87	1	22.80	22.70	5	8,151	0.06%
2018/03/19	2	22.15	4	22.20	22.15	-2	8,082	-0.02%
2018/03/16	5	23.00	8	22.41	22.35	-3	8,065	-0.04%
2018/03/14	0	0.00	10	22.50	22.40	-10	8,002	-0.12%
2018/03/13	8	22.39	0	0.00	22.50	8	7,975	0.10%
2018/03/12	5	22.65	0	0.00	22.15	5	7,957	0.06%
2018/03/09	1	23.10	1	23.30	22.90	0	7,921	0.00%
2018/03/08	15	23.26	20	23.17	23.00	-5	7,898	-0.06%
2018/03/07	62	25.10	33	24.43	23.25	29	7,811	0.37%
2018/03/06	1	23.20	0	0.00	24.55	1	7,311	0.01%
2018/03/05	0	0.00	3	22.35	22.35	-3	7,221	-0.04%
2018/03/02	0	0.00	8	22.19	22.00	-8	7,215	-0.11%
2018/02/27	7	21.21	3	21.83	21.10	4	7,129	0.06%
2018/02/26	17	22.07	6	21.80	21.70	11	7,098	0.15%
2018/02/21	6	22.10	0	0.00	22.20	6	7,029	0.09%
2018/02/12	2	21.50	1	21.30	21.20	1	7,010	0.01%
2018/02/08	0	0.00	16	22.32	22.05	-16	6,926	-0.23%
2018/02/07	4	23.06	11	22.86	22.25	-7	6,868	-0.10%
2018/02/06	7	21.74	7	23.00	21.70	0	6,804	0.00%
2018/02/05	9	24.05	5	24.02	24.10	4	6,666	0.06%
2018/02/02	0	0.00	11	23.40	24.00	-11	6,525	-0.17%
2018/02/01	6	23.15	0	0.00	22.60	6	6,284	0.10%
2018/01/31	1	22.15	0	0.00	21.80	1	5,982	0.02%
2018/01/30	0	0.00	5	21.95	21.70	-5	5,907	-0.08%
2018/01/29	0	0.00	15	22.00	21.85	-15	5,864	-0.26%
2018/01/26	14	23.19	14	22.33	22.00	0	5,821	0.00%
2018/01/24	0	0.00	2	23.70	24.50	-2	5,726	-0.03%
2018/01/23	7	24.34	27	24.27	23.70	-20	5,644	-0.35%
2018/01/22	2	24.25	13	24.63	25.00	-11	5,489	-0.20%
2018/01/19	29	24.17	6	24.02	24.25	23	5,344	0.43%
2018/01/18	27	24.42	43	24.65	24.40	-16	5,293	-0.30%
2018/01/17	10	24.08	6	23.90	23.85	4	5,140	0.08%
2018/01/16	41	24.09	10	24.10	24.10	31	5,077	0.61%
2018/01/15	7	25.55	29	25.25	25.00	-22	4,932	-0.45%
2018/01/12	12	25.23	15	25.62	25.45	-3	4,786	-0.06%
2018/01/11	16	25.72	22	25.51	25.30	-6	4,505	-0.13%
2018/01/10	26	23.45	24	23.95	24.05	2	3,680	0.05%
2018/01/09	16	24.34	10	23.19	23.20	6	3,420	0.18%
2018/01/08	17	24.17	1	24.45	24.10	16	3,272	0.49%
2018/01/05	40	25.06	5	25.36	25.05	35	3,097	1.13%
2018/01/04	25	26.05	21	26.75	26.45	4	2,809	0.14%
2018/01/03	8	23.79	14	24.74	25.00	-6	2,221	-0.27%
2018/01/02	4	22.19	1	22.75	22.75	3	1,844	0.16%