九豪 (6127)-永豐金-忠孝券商分點個股進出

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
25.50
漲跌
▲0.10
漲幅
+0.39%
成交量
266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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/26	0	0.00	2.1	25.32	24.95	-2.1	2,044	-0.10%
2024/04/23	0	0.00	2	24.95	24.80	-2	2,188	-0.09%
2024/04/19	1	25.75	0	0.00	25.10	1	2,194	0.05%
2024/04/17	0	26.43	0	0.00	25.70	0	2,198	0.00%
2024/04/16	2	25.60	0	0.00	25.30	2	2,202	0.09%
2024/04/15	2	26.50	1	26.45	26.40	1	2,198	0.05%
2024/04/11	2	27.25	0	0.00	27.20	2	2,193	0.09%
2024/04/09	0	27.55	0	0.00	27.70	0	2,204	0.00%
2024/04/08	1	28.35	2	28.55	28.05	-1	2,197	-0.05%
2024/04/03	0	0.00	1	26.55	26.90	-1	2,150	-0.05%
2024/03/29	1	26.80	0	0.00	26.70	1	2,156	0.05%
2024/03/28	0	0.00	2	27.35	27.20	-2	2,157	-0.09%
2024/03/27	1	27.20	0	0.00	27.00	1	2,164	0.05%
2024/03/25	0	0.00	1	27.65	27.60	-1	2,178	-0.05%
2024/03/22	0	0.00	1	26.95	27.30	-1	2,201	-0.05%
2024/03/18	1	26.50	11	26.45	26.65	-10	2,695	-0.37%
2024/03/15	2	26.80	0	0.00	26.60	2	2,709	0.07%
2024/03/11	0	0.00	1	28.30	28.10	-1	2,735	-0.04%
2024/03/08	1	28.15	1	28.70	28.30	0	2,758	0.00%
2024/03/07	16	29.43	19	30.34	29.30	-3	2,753	-0.11%
2024/03/06	2.1	30.68	9	30.94	30.35	-6.9	2,728	-0.25%
2024/03/05	55	31.74	59	31.31	31.00	-4	2,840	-0.14%
2024/03/04	61	31.45	60	31.17	30.80	1	2,696	0.04%
2024/03/01	51	30.19	63	30.11	30.40	-12	2,585	-0.46%
2024/02/29	41	29.71	14	29.75	29.90	27	2,732	0.99%
2024/02/23	1	28.00	0	0.00	27.60	1	2,818	0.04%
2024/02/19	0	0.00	1	28.70	28.55	-1	3,386	-0.03%
2024/02/15	0	0.00	1	27.80	27.95	-1	3,457	-0.03%
2024/02/05	1	26.55	0	0.00	26.50	1	3,448	0.03%
2024/01/29	1	27.85	0	0.00	27.90	1	3,436	0.03%
2024/01/24	0	0.00	1	28.90	28.60	-1	3,445	-0.03%
2024/01/23	20	28.63	19	28.90	28.90	1	3,396	0.03%
2024/01/22	0	0.00	4	27.65	27.55	-4	3,244	-0.12%
2024/01/19	11	27.79	9	28.45	27.80	2	3,231	0.06%
2024/01/17	2	27.95	3	27.92	27.05	-1	3,149	-0.03%
2024/01/08	1	26.70	0	0.00	26.65	1	3,014	0.03%
2024/01/04	0	26.95	10	26.60	26.60	-10	3,007	-0.33%
2023/12/25	1	27.35	0	0.00	27.25	1	2,949	0.03%
2023/12/19	3	28.30	3	27.85	27.75	0	2,896	0.00%
2023/12/15	87	29.47	85	29.94	29.10	2	2,830	0.07%
2023/12/14	43	30.19	31	30.40	31.10	12	2,676	0.45%
2023/12/11	6	28.75	5	28.80	28.80	1	2,332	0.04%
2023/12/07	0	0.00	2	29.05	28.75	-2	2,312	-0.09%
2023/12/06	2	29.60	0	0.00	29.40	2	2,286	0.09%
2023/12/01	47	29.96	47	29.93	29.90	0	2,198	0.00%
2023/11/30	60	30.47	74	30.55	30.25	-14	2,161	-0.65%
2023/11/29	64	29.94	64	29.98	30.05	0	2,000	0.00%
2023/11/28	151	29.52	151	29.29	30.00	0	1,963	0.00%	大買/大賣/
2023/11/27	130	30.72	139	30.38	29.55	-9	1,853	-0.49%	大買/大賣/
2023/11/24	66	31.08	71	29.90	31.55	-5	1,520	-0.33%
2023/11/22	82	29.72	66	29.51	29.35	16	1,313	1.22%
2023/11/21	68	29.26	66	30.40	29.35	2	1,201	0.17%
2023/11/20	22	28.30	18	28.40	29.35	4	985	0.41%
2023/11/17	0	0.00	70	26.34	26.70	-70	739	-9.47%
2023/11/16	0	0.00	1	24.25	24.30	-1	608	-0.16%
2023/11/15	1	24.70	0	0.00	24.35	1	598	0.17%
2023/11/14	2	24.05	3	24.37	24.55	-1	550	-0.18%
2023/11/13	1	23.00	0	0.00	22.75	1	493	0.20%
2023/11/03	1	23.75	0	0.00	23.40	1	515	0.19%
2023/11/02	0	0.00	4	22.96	22.60	-4	489	-0.82%
2023/11/01	6	22.78	2	22.28	22.65	4	476	0.84%
2023/09/27	0	0.00	3	22.60	22.75	-3	542	-0.55%
2023/09/20	1	23.55	0	0.00	23.00	1	564	0.18%
2023/09/14	28	24.09	2	23.65	23.95	26	581	4.47%
2023/09/13	15	24.00	1	23.50	23.90	14	611	2.29%
2023/09/12	10	23.50	0	0.00	23.50	10	649	1.54%
2023/09/05	0	0.00	1	23.70	23.70	-1	697	-0.14%
2023/09/01	4	24.30	2	24.10	23.50	2	701	0.29%
2023/08/10	1	22.05	1	21.75	21.75	0	698	0.00%
2023/08/07	0	20.35	0	0.00	20.60	0	697	0.00%
2023/06/28	1	23.30	0	0.00	23.30	1	1,386	0.07%
2023/06/19	0	0.00	15	24.63	24.55	-15	1,357	-1.11%
2023/06/16	17	25.48	0	0.00	25.80	17	1,322	1.29%
2023/06/13	5	23.00	5	23.20	23.35	0	1,208	0.00%
2023/06/12	1	22.85	0	0.00	22.75	1	1,203	0.08%
2023/06/07	2	23.25	2	24.30	24.30	0	1,175	0.00%
2023/05/29	0	0.00	3	23.00	23.05	-3	1,102	-0.27%
2023/05/26	0	0.00	1	22.30	22.40	-1	1,095	-0.09%
2023/05/22	1	22.90	0	0.00	22.85	1	1,085	0.09%
2023/05/09	2	22.05	2	22.30	22.30	0	1,050	0.00%
2023/05/08	10	24.78	10	23.95	23.55	0	1,021	0.00%
2023/05/05	23	24.72	27	24.38	24.35	-4	924	-0.43%
2023/05/02	0	0.00	1	22.65	22.90	-1	798	-0.13%
2023/04/27	1	21.70	0	0.00	22.00	1	706	0.14%
2023/04/25	13	21.86	13	21.05	21.05	0	697	0.00%
2023/04/21	0	0.00	2	23.10	21.85	-2	683	-0.29%
2023/04/20	2	22.90	1	22.80	22.85	1	674	0.15%
2023/04/19	4	23.95	0	0.00	23.05	4	666	0.60%
2023/04/14	5	23.90	10	23.85	24.10	-5	604	-0.83%
2023/04/12	6	20.55	3	21.50	22.15	3	410	0.73%
2023/04/11	0	0.00	2	20.20	20.85	-2	354	-0.56%
2023/04/10	2	20.38	0	0.00	20.25	2	311	0.64%
2023/03/10	0	0.00	3	18.50	18.20	-3	327	-0.92%
2023/03/09	3	19.05	3	19.25	18.80	0	345	0.00%
2023/03/08	3	19.00	0	0.00	19.00	3	343	0.87%
2023/02/10	1	17.10	0	0.00	17.25	1	328	0.30%
2023/02/07	0	17.10	0	0.00	17.10	0	320	0.00%
2023/02/02	0	0.00	1	17.10	17.15	-1	332	-0.30%
2023/01/30	1	16.15	0	0.00	16.20	1	353	0.28%
2023/01/10	0	0.00	1	16.80	17.00	-1	355	-0.28%
2023/01/06	1	17.10	0	0.00	17.15	1	356	0.28%
2022/11/02	0	0.00	6	14.39	14.35	-6	311	-1.93%
2022/11/01	6	14.20	0	0.00	14.20	6	307	1.95%
2022/09/13	0	0.00	1	17.00	16.90	-1	203	-0.49%
2022/09/12	1	16.85	0	0.00	16.85	1	209	0.48%
2022/08/02	3	17.57	0	0.00	17.60	3	234	1.28%
2022/08/01	1	18.00	0	0.00	18.10	1	235	0.42%
2022/07/15	0	0.00	3	17.50	18.00	-3	268	-1.12%
2022/07/14	4	17.18	1	17.40	17.30	3	265	1.13%
2022/07/04	1	16.70	1	16.20	16.25	0	271	0.00%
2022/05/24	0	0.00	0	22.00	21.40	0	361	0.00%
2022/05/19	0	0.00	9	21.33	21.90	-9	376	-2.39%
2022/04/25	0	0.00	9	21.70	21.80	-9	622	-1.45%
2022/04/21	0	0.00	2	23.40	23.30	-2	651	-0.31%
2022/04/15	0	23.95	0	0.00	23.55	0	795	0.00%
2022/04/12	0	0.00	2	24.00	24.00	-2	1,093	-0.18%
2022/04/11	0	24.43	0	0.00	24.00	0	1,212	0.00%
2022/04/06	0	0.00	1	25.15	25.15	-1	1,393	-0.07%
2022/04/01	10	25.25	0	0.00	25.40	10	1,407	0.71%
2022/03/28	1	25.70	1	25.85	25.90	0	1,478	0.00%
2022/03/25	4	26.69	0	0.00	26.35	4	1,492	0.27%
2022/03/24	5	27.09	1	27.70	27.00	4	1,542	0.26%
2022/03/23	5	27.22	0	0.00	27.30	5	1,584	0.32%
2022/03/22	10	26.60	3	26.67	27.35	7	1,792	0.39%
2022/03/21	3	26.47	0	0.00	26.40	3	1,936	0.15%
2022/03/17	0	0.00	5	25.77	26.40	-5	1,990	-0.25%
2022/03/15	3	25.35	0	0.00	25.00	3	1,991	0.15%
2022/03/11	2	26.35	0	0.00	26.00	2	2,111	0.09%
2022/03/10	10	26.46	0	0.00	26.30	10	2,147	0.47%
2022/03/04	0	0.00	0.2	27.70	27.55	-0.2	2,336	-0.01%
2022/03/03	0.2	28.60	0	0.00	28.00	0.2	2,344	0.01%
2022/02/24	0	0.00	2	27.75	27.60	-2	2,438	-0.08%
2022/02/18	4	28.60	4	29.55	29.55	0	2,502	0.00%
2022/02/17	7	30.47	7	30.14	29.00	0	2,500	0.00%
2022/02/08	1	28.45	1	28.80	29.10	0	2,449	0.00%
2022/01/21	0	0.00	5	29.15	28.60	-5	2,486	-0.20%
2022/01/20	11	29.35	12	29.39	29.35	-1	2,503	-0.04%
2022/01/19	2	29.70	0	0.00	29.45	2	2,508	0.08%
2022/01/18	25	30.00	20	30.30	29.85	5	2,501	0.20%
2022/01/13	1	30.35	0	0.00	30.00	1	2,390	0.04%
2022/01/07	9	30.56	9	31.68	30.55	0	2,254	0.00%
2022/01/06	9	31.23	9	31.40	31.60	0	2,197	0.00%
2022/01/05	0	0.00	1	31.20	31.60	-1	2,078	-0.05%
2022/01/04	0	0.00	2	31.20	30.80	-2	1,959	-0.10%
2022/01/03	2	31.40	4	31.09	30.15	-2	1,846	-0.11%
2021/12/29	0	29.40	0	0.00	29.70	0	1,691	0.00%
2021/12/24	0	0.00	3	28.65	28.15	-3	1,674	-0.18%
2021/12/20	7	29.29	7	29.71	29.15	0	1,659	0.00%
2021/12/17	7	29.36	16	29.37	29.60	-9	1,611	-0.56%
2021/12/16	16	29.71	8	30.21	29.80	8	1,572	0.51%
2021/12/15	7	29.62	8	29.04	29.50	-1	1,368	-0.07%
2021/12/14	6	28.29	5	28.22	27.90	1	1,224	0.08%
2021/12/13	0	0.00	1	27.20	27.55	-1	1,171	-0.09%
2021/12/08	0	0.00	1	27.55	27.50	-1	1,176	-0.09%
2021/12/07	3	28.87	2	28.65	28.10	1	1,156	0.09%
2021/12/06	0	0.00	5	28.30	28.30	-5	1,071	-0.47%
2021/12/03	5	27.64	0	0.00	27.55	5	1,054	0.47%
2021/12/02	3	27.58	3	27.10	27.10	0	1,050	0.00%
2021/12/01	21	26.78	21	27.54	27.10	0	965	0.00%
2021/11/29	0	0.00	1	25.00	25.10	-1	943	-0.11%
2021/11/26	0	0.00	2.2	25.24	25.20	-2.2	957	-0.23%
2021/11/24	6	26.43	6	26.73	26.35	0	1,040	0.00%
2021/11/19	1	26.00	0	0.00	26.15	1	1,103	0.09%
2021/11/18	2	26.08	0	25.83	25.95	2	1,165	0.17%
2021/11/09	0.1	25.00	0	0.00	25.25	0.1	1,698	0.01%
2021/11/04	0	0.00	1	25.30	25.40	-1	1,759	-0.06%
2021/11/03	1	25.60	0	0.00	25.25	1	1,776	0.06%
2021/11/01	0	0.00	1	25.50	25.75	-1	1,826	-0.05%
2021/10/28	1	25.25	0	0.00	25.00	1	1,854	0.05%
2021/09/29	0	0.00	1	24.60	24.60	-1	4,239	-0.02%
2021/09/03	0	0.00	6	29.05	28.95	-6	5,429	-0.11%
2021/09/01	0	0.00	1	29.50	29.50	-1	5,372	-0.02%
2021/08/31	1	29.45	0	0.00	29.50	1	5,349	0.02%
2021/08/26	29	29.76	26	30.19	29.60	3	5,223	0.06%
2021/08/24	88	28.22	122	29.03	28.30	-34	5,105	-0.67%	大賣/
2021/08/23	14	29.27	10	28.75	29.35	4	5,066	0.08%
2021/08/20	150	25.87	147	25.77	26.85	3	4,939	0.06%	大買/大賣/
2021/08/18	0	0.00	4	25.05	26.05	-4	4,620	-0.09%
2021/08/17	1	25.50	0	0.00	24.75	1	4,635	0.02%
2021/08/13	2	27.93	3	27.25	26.90	-1	4,617	-0.02%
2021/08/12	1	28.35	0	0.00	28.35	1	4,612	0.02%
2021/08/09	1	30.45	1	30.10	29.85	0	4,625	0.00%
2021/08/06	7	31.00	3	31.27	30.85	4	4,657	0.09%
2021/08/03	2	30.08	0	0.00	29.90	2	4,758	0.04%
2021/08/02	3	29.83	1	29.95	29.80	2	4,755	0.04%
2021/07/30	2	30.95	3	30.67	30.10	-1	4,762	-0.02%
2021/07/29	3	30.35	3	30.65	30.70	0	4,761	0.00%
2021/07/28	5	30.29	2	30.50	30.30	3	4,754	0.06%
2021/07/27	10	34.76	30.9	35.46	32.80	-20.9	4,728	-0.44%
2021/07/26	31.8	34.83	2.3	34.51	36.10	29.6	4,616	0.64%
2021/07/23	1	32.25	9	32.99	32.90	-8	4,673	-0.17%
2021/07/22	95.1	33.10	68.8	32.73	32.70	26.4	4,646	0.57%
2021/07/21	1	32.60	0	0.00	32.75	1	4,401	0.02%
2021/07/15	1	31.10	1	30.80	30.80	0	4,522	0.00%
2021/07/14	5	31.10	0	0.00	30.30	5	4,629	0.11%
2021/07/13	0	0.00	7	33.21	31.95	-7	4,692	-0.15%
2021/07/12	1	33.65	8	33.64	33.10	-7	4,647	-0.15%
2021/07/09	11	32.87	21	32.89	32.75	-10	4,531	-0.22%
2021/07/08	1	31.90	1	32.60	32.30	0	4,599	0.00%
2021/07/07	78.1	32.76	76	31.94	32.70	2.1	4,717	0.04%
2021/07/06	1	30.55	12	31.90	32.25	-11	4,541	-0.24%
2021/07/05	3	29.98	1	30.30	29.75	2	4,776	0.04%
2021/07/02	1	29.55	0	0.00	29.25	1	5,060	0.02%
2021/07/01	80	29.86	69	32.61	29.70	11	5,316	0.21%
2021/06/30	97	31.92	89	31.09	32.25	8	5,191	0.15%
2021/06/29	1	28.45	3	28.53	29.35	-2	4,807	-0.04%
2021/06/25	1	26.00	2	26.30	25.80	-1	4,651	-0.02%
2021/06/24	2	25.65	4	25.80	25.85	-2	4,665	-0.04%
2021/06/23	7	25.54	3	25.70	25.55	4	4,720	0.08%
2021/06/22	0	0.00	3	25.20	25.15	-3	4,735	-0.06%
2021/06/17	2	27.78	6	26.72	27.50	-4	5,214	-0.08%
2021/06/16	10	26.95	2	27.50	26.25	8	5,177	0.15%
2021/06/15	5	27.90	9	27.13	27.80	-4	5,129	-0.08%
2021/06/11	9	26.27	2	26.55	25.80	7	5,047	0.14%
2021/06/09	0	0.00	5	25.74	25.75	-5	5,145	-0.10%
2021/06/08	5	26.08	0	0.00	25.85	5	5,163	0.10%
2021/06/03	0	0.00	5	26.52	26.40	-5	5,246	-0.10%
2021/06/02	8	26.41	10	26.73	26.15	-2	5,270	-0.04%
2021/06/01	6	26.55	1	26.75	26.80	5	5,325	0.09%
2021/05/28	2	26.25	2	26.40	26.30	0	5,412	0.00%
2021/05/19	3	23.95	4	23.99	24.10	-1	5,757	-0.02%
2021/05/18	1	24.20	0	0.00	24.20	1	5,835	0.02%
2021/05/17	1	23.45	0	0.00	22.25	1	5,881	0.02%
2021/05/14	1	25.15	0	0.00	24.70	1	5,865	0.02%
2021/05/13	0	24.60	0	0.00	24.65	0	5,826	0.00%
2021/05/11	2	27.05	1	27.00	27.00	1	5,732	0.02%
2021/05/07	17	30.75	18	30.57	30.55	-1	5,705	-0.02%
2021/05/05	3	30.50	0	0.00	29.40	3	5,672	0.05%
2021/05/03	3	32.33	5	32.80	31.85	-2	5,740	-0.03%
2021/04/29	5	35.61	13	36.03	34.60	-8	5,698	-0.14%
2021/04/28	3	34.03	1	34.75	34.45	2	5,413	0.04%
2021/04/27	0	0.00	10	33.85	33.60	-10	5,419	-0.18%
2021/04/26	3	33.80	0	0.00	34.15	3	5,582	0.05%
2021/04/23	10	33.50	0	0.00	33.30	10	5,565	0.18%
2021/04/22	0	0.00	1	36.00	32.00	-1	5,604	-0.02%
2021/04/21	0	0.00	1	33.65	34.95	-1	5,600	-0.02%
2021/04/20	10	34.60	22	33.96	34.05	-12	5,842	-0.21%
2021/04/19	14	33.86	3	33.85	33.50	11	5,816	0.19%
2021/04/16	1	32.10	0	0.00	32.90	1	5,897	0.02%
2021/04/15	18	32.95	7	33.30	32.60	11	6,263	0.18%
2021/04/14	10	32.95	20	32.46	32.75	-10	6,238	-0.16%
2021/04/13	4	34.70	21	33.58	33.00	-17	6,173	-0.28%
2021/04/12	2	33.78	0	0.00	33.10	2	6,227	0.03%
2021/04/09	66	31.60	66	31.80	32.00	0	6,076	0.00%
2021/04/08	7	30.79	37	30.48	31.70	-30	5,800	-0.52%
2021/04/07	16	28.57	60	27.74	28.85	-44	5,687	-0.77%
2021/04/06	0	0.00	14	26.99	26.80	-14	5,731	-0.24%
2021/03/31	6	25.90	4	26.25	25.90	2	6,032	0.03%
2021/03/30	0	0.00	1	26.05	26.00	-1	6,172	-0.02%
2021/03/29	4	26.10	6	26.06	26.00	-2	6,172	-0.03%
2021/03/26	15	26.75	15	26.87	26.25	0	6,175	0.00%
2021/03/25	6	26.20	0	0.00	26.00	6	6,135	0.10%
2021/03/24	5	26.50	5	26.40	26.45	0	6,184	0.00%
2021/03/23	36	27.18	38	26.97	26.45	-2	6,165	-0.03%
2021/03/22	28	27.77	38	26.83	28.65	-10	5,975	-0.17%
2021/03/19	0	0.00	1	26.15	26.05	-1	5,714	-0.02%
2021/03/16	5	25.85	1	25.95	25.85	4	5,840	0.07%
2021/03/12	1	25.90	5	25.70	25.70	-4	5,984	-0.07%
2021/03/11	0	0.00	3	26.00	25.70	-3	6,045	-0.05%
2021/03/10	1	25.45	0	0.00	25.05	1	6,093	0.02%
2021/03/09	2	24.73	1	25.00	25.05	1	6,218	0.02%
2021/03/08	2	25.60	0	0.00	25.25	2	6,231	0.03%
2021/03/05	37	26.06	2	25.80	25.70	35	6,258	0.56%
2021/03/04	0	0.00	1	26.00	25.65	-1	6,249	-0.02%
2021/03/03	1	25.10	1	26.35	26.35	0	6,270	0.00%
2021/02/26	0	0.00	11	25.65	25.85	-11	6,879	-0.16%
2021/02/25	14	26.22	4	26.56	25.95	10	7,034	0.14%
2021/02/24	14	26.70	39	26.88	26.50	-25	7,103	-0.35%
2021/02/23	24	26.59	14	26.82	26.30	10	7,102	0.14%
2021/02/22	15	26.86	3	26.85	26.45	12	7,100	0.17%
2021/02/19	0	0.00	16	25.71	26.00	-16	7,016	-0.23%
2021/02/18	8	25.90	10	25.77	25.90	-2	6,987	-0.03%
2021/02/17	2	24.53	11	25.73	25.60	-9	6,908	-0.13%
2021/02/05	0	0.00	1	24.00	23.80	-1	6,860	-0.01%
2021/02/04	9	24.20	9	24.35	23.85	0	6,983	0.00%
2021/02/02	1	23.85	0	0.00	24.05	1	7,107	0.01%
2021/01/29	1	24.90	0	0.00	23.50	1	7,266	0.01%
2021/01/28	4	24.75	1	24.55	24.50	3	7,265	0.04%
2021/01/27	0	0.00	1	24.55	25.20	-1	7,383	-0.01%
2021/01/26	13	25.57	0	0.00	25.00	13	7,601	0.17%
2021/01/25	20	26.03	9	25.77	25.70	11	7,556	0.15%
2021/01/22	11	24.92	8	25.05	25.00	3	7,476	0.04%
2021/01/21	5	25.09	0	25.20	25.05	5	7,460	0.07%
2021/01/20	2	25.03	0	25.40	24.90	2	7,464	0.03%
2021/01/19	6	26.99	8	27.02	26.10	-2	7,408	-0.03%
2021/01/18	1	24.85	0	0.00	25.45	1	7,281	0.01%
2021/01/15	12	26.68	2	26.25	26.05	10	7,267	0.14%
2021/01/14	8	26.46	16	26.28	26.40	-8	7,215	-0.11%
2021/01/13	5	26.45	33	26.31	25.60	-28	7,113	-0.39%
2021/01/12	38	25.20	18	25.14	25.25	20	6,845	0.29%
2021/01/11	3	25.53	3	25.72	25.65	0	6,838	0.00%
2021/01/08	44	25.76	40	25.70	26.65	4	6,764	0.06%
2021/01/07	6	23.63	0	0.00	24.25	6	6,493	0.09%
2021/01/06	17	24.13	1	24.20	23.70	16	7,239	0.22%
2021/01/05	8	25.16	44	25.18	25.00	-36	7,457	-0.48%
2021/01/04	0	0.00	104	23.78	24.00	-104	7,256	-1.43%	大賣/鉅額交易
2020/12/31	14	23.87	8	23.83	23.70	6	7,283	0.08%
2020/12/30	3	24.38	4	25.25	24.55	-1	7,218	-0.01%
2020/12/29	143	24.27	15	23.75	23.50	128	7,028	1.82%	大買/鉅額交易
2020/12/25	19	22.99	15	23.08	22.30	4	6,908	0.06%
2020/12/24	4	22.55	7	22.66	23.35	-3	6,631	-0.05%
2020/12/23	20	21.27	25	21.34	21.25	-5	6,463	-0.08%
2020/12/21	5	21.39	5	21.40	21.50	0	6,434	0.00%
2020/12/18	6	21.83	3	22.55	21.80	3	6,426	0.05%
2020/12/17	2	21.85	0	0.00	22.15	2	6,450	0.03%
2020/12/16	0	0.00	5	22.13	22.00	-5	6,449	-0.08%
2020/12/15	6	21.81	0	0.00	21.50	6	6,432	0.09%
2020/12/14	0	0.00	5	22.55	22.55	-5	6,372	-0.08%
2020/12/11	5	21.59	5	21.62	21.30	0	6,299	0.00%
2020/12/10	5	22.13	3	22.55	22.30	2	6,243	0.03%
2020/12/09	8	22.76	9	22.57	22.75	-1	6,177	-0.02%
2020/12/08	4	22.10	4	22.50	22.00	0	5,965	0.00%
2020/12/07	27	22.15	4	23.00	22.40	23	5,928	0.39%
2020/12/04	35	22.52	10	22.58	22.55	25	5,851	0.43%
2020/12/03	8	22.39	13	22.55	22.00	-5	5,739	-0.09%
2020/12/02	7	21.85	29	22.16	21.85	-22	5,606	-0.39%
2020/11/30	18	21.81	17	22.00	21.80	1	5,541	0.02%
2020/11/27	15	22.16	15	22.42	22.25	0	5,477	0.00%
2020/11/26	1	22.45	3	22.62	22.50	-2	5,370	-0.04%
2020/11/25	43	23.48	29	23.28	22.10	14	5,215	0.27%
2020/11/24	32	22.93	9	22.63	23.35	23	4,704	0.49%
2020/11/23	24	20.88	16	20.44	21.25	8	4,534	0.18%
2020/11/20	0	0.00	3	20.38	20.10	-3	4,410	-0.07%
2020/11/18	2	19.25	0	0.00	19.30	2	4,199	0.05%
2020/11/12	0	0.00	3	18.63	18.60	-3	4,142	-0.07%
2020/11/11	2	20.20	2	20.35	20.10	0	4,039	0.00%
2020/11/10	4	20.04	0	0.00	20.00	4	3,978	0.10%
2020/11/09	2	20.03	2	20.08	20.15	0	3,899	0.00%
2020/11/06	14	19.78	11	19.54	19.70	3	3,845	0.08%
2020/11/05	16	19.45	16	19.35	19.45	0	3,748	0.00%
2020/11/04	16	19.55	17	19.69	19.55	-1	3,770	-0.03%
2020/11/03	3	19.98	0	0.00	19.60	3	3,636	0.08%
2020/10/30	1	19.10	0	0.00	18.50	1	3,380	0.03%
2020/10/23	1	18.95	1	18.80	18.60	0	3,148	0.00%
2020/10/22	0	0.00	1	19.15	18.85	-1	3,131	-0.03%
2020/10/21	0	0.00	1	19.70	19.25	-1	3,089	-0.03%
2020/10/20	0	0.00	1	19.75	19.60	-1	3,041	-0.03%
2020/10/19	2	19.55	0	0.00	19.70	2	2,988	0.07%
2020/10/16	1	20.00	0	0.00	19.45	1	2,904	0.03%
2020/10/15	2	20.30	2	20.10	19.70	0	2,782	0.00%
2020/10/14	97	20.21	99	20.05	20.30	-2	2,646	-0.08%
2020/10/13	4	18.36	22	18.21	19.35	-18	1,860	-0.97%
2020/10/12	15	17.70	0	0.00	17.60	15	1,522	0.99%
2020/10/08	6	17.51	3	17.58	17.30	3	1,454	0.21%
2020/10/06	1	17.25	0	0.00	17.40	1	1,447	0.07%
2020/09/30	14	17.55	11	16.83	17.50	3	1,399	0.21%
2020/09/23	10	16.30	10	16.55	16.30	0	1,194	0.00%
2020/09/22	1	17.15	0	0.00	16.75	1	1,191	0.08%
2020/09/17	0	0.00	1	16.20	16.15	-1	1,207	-0.08%
2020/09/15	1	16.05	0	0.00	16.05	1	1,253	0.08%
2020/09/03	30	16.29	30	16.36	16.50	0	1,758	0.00%
2020/09/02	0	0.00	8	16.10	16.00	-8	1,802	-0.44%
2020/09/01	3	16.02	0	0.00	16.00	3	1,834	0.16%
2020/08/31	5	16.06	0	0.00	15.90	5	1,957	0.26%
2020/08/24	0	0.00	1	15.85	15.85	-1	2,174	-0.05%
2020/08/17	20	17.20	20	17.36	17.20	0	2,334	0.00%
2020/08/10	1	17.70	0	0.00	16.85	1	2,326	0.04%
2020/08/06	0	0.00	11	16.45	16.45	-11	2,367	-0.46%
2020/08/05	11	16.60	1	16.45	16.55	10	2,395	0.42%
2020/07/23	0	0.00	1	16.60	16.65	-1	3,297	-0.03%
2020/07/13	31	17.55	30	17.63	17.25	1	3,487	0.03%
2020/07/03	0	0.00	1	16.90	16.85	-1	3,493	-0.03%
2020/06/30	147	17.28	147	17.32	17.20	0	3,518	0.00%	大買/大賣/
2020/06/17	0	0.00	1	17.10	17.25	-1	3,305	-0.03%
2020/06/10	12	18.76	38	18.91	18.75	-26	3,210	-0.81%
2020/06/09	30	18.05	15	18.13	18.10	15	2,978	0.50%
2020/06/08	0	0.00	5	17.80	17.60	-5	2,931	-0.17%
2020/06/05	0	0.00	44	18.05	18.05	-44	2,944	-1.49%
2020/06/04	44	17.91	2	17.90	18.00	42	2,835	1.48%
2020/06/03	87	17.65	86	17.73	17.30	1	2,769	0.04%
2020/06/01	5	17.40	0	0.00	17.30	5	2,667	0.19%
2020/05/28	2	17.70	2	17.38	16.90	0	2,654	0.00%
2020/05/27	1	17.45	0	0.00	17.40	1	2,619	0.04%
2020/05/13	5	17.70	15	17.85	17.55	-10	2,547	-0.39%
2020/05/12	10	17.70	0	0.00	17.70	10	2,542	0.39%
2020/05/07	2	18.10	2	18.20	18.30	0	2,557	0.00%
2020/05/06	15	18.17	18	18.24	18.05	-3	2,515	-0.12%
2020/05/05	16	19.02	19	18.72	18.40	-3	2,413	-0.12%
2020/05/04	14	17.80	7	17.98	18.15	7	2,170	0.32%
2020/04/28	19	15.30	19	15.43	15.10	0	1,865	0.00%
2020/04/27	0	0.00	6	14.93	14.95	-6	1,824	-0.33%
2020/04/24	10	14.87	4	15.10	14.70	6	1,809	0.33%
2020/04/23	5	14.90	5	14.80	14.80	0	1,803	0.00%
2020/04/22	6	14.37	6	14.57	15.00	0	1,791	0.00%
2020/04/21	30	14.80	40	14.97	14.10	-10	1,796	-0.56%
2020/04/20	15	14.56	5	14.65	14.75	10	1,741	0.57%
2020/04/17	0	0.00	2	14.90	14.20	-2	1,746	-0.11%
2020/04/16	2	14.55	0	0.00	14.55	2	1,751	0.11%
2020/03/06	0	0.00	2	16.00	15.75	-2	3,252	-0.06%
2020/02/27	0	0.00	2	16.05	15.95	-2	3,220	-0.06%
2020/02/25	0	0.00	1	16.65	16.80	-1	3,184	-0.03%
2020/02/20	0	0.00	1	17.00	16.90	-1	3,107	-0.03%
2020/02/18	3	17.27	2	17.15	16.95	1	3,074	0.03%
2020/02/17	0	0.00	2	16.90	16.80	-2	3,006	-0.07%
2020/02/14	2	16.95	2	17.05	16.95	0	3,006	0.00%
2020/02/12	17	16.04	16	16.24	16.80	1	2,933	0.03%
2020/02/11	2	15.55	1	15.90	15.55	1	2,824	0.04%
2020/02/10	1	15.55	0	0.00	15.35	1	2,808	0.04%
2020/02/07	1	15.70	1	15.45	15.50	0	2,795	0.00%
2020/02/06	0	0.00	1	15.60	15.50	-1	2,776	-0.04%
2020/02/04	1	15.10	0	0.00	15.60	1	2,744	0.04%
2020/01/13	8	17.03	8	17.17	17.00	0	2,593	0.00%
2020/01/08	10	17.10	10	17.19	16.65	0	2,542	0.00%
2020/01/07	0	0.00	5	17.15	17.00	-5	2,454	-0.20%
2020/01/03	19	18.09	14	18.23	17.70	5	2,331	0.21%
2019/12/30	0	0.00	5	17.70	17.85	-5	2,146	-0.23%
2019/12/27	18	17.64	7	17.74	17.35	11	2,095	0.53%
2019/12/26	41	17.61	33	17.70	17.70	8	2,024	0.40%
2019/12/24	38	16.53	38	16.58	16.45	0	1,930	0.00%
2019/12/23	34	16.77	30	16.37	16.25	4	1,878	0.21%
2019/12/20	14	17.14	18	17.01	17.30	-4	1,707	-0.23%
2019/12/19	4	15.76	0	0.00	15.75	4	1,415	0.28%
2019/12/17	1	15.65	0	0.00	15.25	1	1,385	0.07%
2019/12/12	0	0.00	2	15.55	15.00	-2	1,412	-0.14%
2019/12/06	6	15.80	7	15.56	15.35	-1	1,360	-0.07%
2019/12/05	2	15.20	0	0.00	15.35	2	1,341	0.15%
2019/12/04	0	0.00	7	15.69	14.90	-7	1,372	-0.51%
2019/12/03	0	0.00	1	14.95	15.15	-1	1,287	-0.08%
2019/11/27	0	0.00	1	13.95	13.90	-1	1,392	-0.07%
2019/11/26	1	13.95	0	0.00	13.90	1	1,404	0.07%
2019/11/25	1	13.45	2	13.63	13.70	-1	1,401	-0.07%
2019/11/21	0	0.00	6	13.35	13.50	-6	1,402	-0.43%
2019/11/20	1	13.45	6	13.40	13.40	-5	1,401	-0.36%
2019/11/14	5	13.93	0	0.00	13.80	5	1,419	0.35%
2019/11/13	5	14.11	0	0.00	14.00	5	1,418	0.35%
2019/11/01	0	0.00	3	14.80	14.70	-3	1,413	-0.21%
2019/10/31	2	14.95	2	14.95	14.85	0	1,418	0.00%
2019/10/22	3	15.25	1	15.15	14.90	2	1,529	0.13%
2019/10/21	1	15.00	0	0.00	15.00	1	1,513	0.07%
2019/10/17	3	14.80	3	14.90	14.70	0	1,497	0.00%
2019/10/08	4	15.68	2	16.08	15.30	2	1,469	0.14%
2019/10/07	2	15.15	2	15.30	15.75	0	1,397	0.00%
2019/10/02	0	0.00	2	15.45	15.30	-2	1,379	-0.14%
2019/10/01	2	15.75	1	15.75	15.55	1	1,499	0.07%
2019/09/27	5	14.95	7	15.09	15.15	-2	1,370	-0.15%
2019/09/26	3	14.70	0	0.00	14.70	3	1,333	0.23%
2019/09/25	0	0.00	6	14.55	14.45	-6	1,292	-0.46%
2019/09/23	3	14.40	3	14.50	14.70	0	1,280	0.00%
2019/09/17	3	15.00	3	15.17	14.90	0	1,241	0.00%
2019/09/10	6	14.20	0	0.00	14.25	6	1,208	0.50%
2019/09/06	1	15.15	8	14.81	14.80	-7	1,208	-0.58%
2019/09/04	6	14.75	7	14.79	14.40	-1	1,140	-0.09%
2019/09/03	1	14.60	0	0.00	14.60	1	1,105	0.09%
2019/08/30	3	14.45	3	14.10	13.75	0	1,023	0.00%
2019/08/29	3	13.30	3	13.40	13.30	0	973	0.00%
2019/08/19	16	13.50	16	13.58	13.40	0	980	0.00%
2019/08/14	0	0.00	4	13.30	13.15	-4	982	-0.41%
2019/07/30	2	15.20	0	0.00	14.65	2	1,042	0.19%
2019/07/26	14	14.72	14	14.80	14.65	0	994	0.00%
2019/07/25	1	14.40	0	0.00	14.55	1	950	0.11%
2019/07/17	0	0.00	4	14.14	14.10	-4	940	-0.43%
2019/07/09	0	0.00	2	14.25	14.15	-2	1,017	-0.20%
2019/07/05	40	15.45	27	15.45	15.25	13	1,035	1.26%
2019/07/03	0	0.00	1	13.50	13.60	-1	922	-0.11%
2019/05/15	2	14.30	2	14.45	14.30	0	1,255	0.00%
2019/04/25	0	0.00	1	16.80	16.85	-1	1,827	-0.05%
2019/04/24	0	0.00	3	17.03	17.00	-3	1,828	-0.16%
2019/04/23	1	17.20	0	0.00	17.20	1	1,827	0.05%
2019/04/22	3	17.88	2	18.00	17.65	1	1,815	0.06%
2019/04/19	0	0.00	1	17.75	17.65	-1	1,808	-0.06%
2019/04/11	4	18.09	3	18.20	17.85	1	1,790	0.06%
2019/04/02	0	0.00	25	17.15	17.00	-25	1,722	-1.45%
2019/03/20	0	0.00	1	17.45	17.35	-1	1,898	-0.05%
2019/03/19	1	17.60	0	0.00	17.40	1	1,954	0.05%
2019/02/22	0	19.35	0	0.00	18.50	0	3,126	0.00%
2019/02/21	0	0.00	1	18.60	18.45	-1	3,238	-0.03%
2019/02/20	1	18.85	0	0.00	18.45	1	3,340	0.03%
2019/02/15	2	18.65	0	0.00	18.10	2	3,342	0.06%
2019/02/14	3	19.00	8	19.38	18.90	-5	3,337	-0.15%
2019/02/13	11	19.31	4	18.75	19.65	7	3,288	0.21%
2019/02/11	0	0.00	5	16.95	17.05	-5	3,156	-0.16%
2019/01/28	0	0.00	5	17.00	17.00	-5	3,246	-0.15%
2019/01/24	0	0.00	1	17.60	17.10	-1	3,337	-0.03%
2019/01/23	8	17.46	7	17.39	17.30	1	3,385	0.03%
2019/01/22	33	17.20	30	17.15	17.05	3	3,328	0.09%
2019/01/21	3	17.13	3	17.30	17.40	0	3,215	0.00%
2019/01/08	0	0.00	1	15.80	15.65	-1	3,335	-0.03%
2018/12/27	5	16.90	2	16.85	16.65	3	3,523	0.09%
2018/12/25	2	16.68	2	16.85	16.70	0	3,504	0.00%
2018/12/21	1	16.70	0	0.00	17.40	1	3,523	0.03%
2018/12/18	1	16.80	1	16.95	17.00	0	3,467	0.00%
2018/12/14	0	0.00	3	17.75	18.15	-3	3,438	-0.09%
2018/12/13	0	0.00	1	18.70	18.40	-1	3,418	-0.03%
2018/12/12	5	18.90	1	19.10	19.05	4	3,395	0.12%
2018/12/10	2	18.30	0	0.00	18.30	2	3,325	0.06%
2018/12/06	6	19.60	10	19.06	19.15	-4	3,245	-0.12%
2018/12/05	31	21.39	43	21.36	21.05	-12	3,121	-0.38%
2018/12/04	14	21.41	2	21.23	21.30	12	2,840	0.42%
2018/12/03	1	18.80	39	19.76	19.80	-38	2,574	-1.48%
2018/11/30	13	17.66	3	17.20	18.00	10	2,530	0.40%
2018/11/29	1	16.50	1	16.65	16.40	0	2,424	0.00%
2018/11/26	0	0.00	1	15.75	15.80	-1	2,395	-0.04%
2018/11/21	2	16.25	2	16.40	16.30	0	2,444	0.00%
2018/11/20	2	16.93	2	16.95	16.05	0	2,497	0.00%
2018/11/19	1	16.25	0	0.00	16.70	1	2,381	0.04%
2018/11/15	1	14.90	3	15.20	15.40	-2	2,301	-0.09%
2018/11/14	1	15.10	0	0.00	15.10	1	2,309	0.04%
2018/11/13	1	14.20	1	14.45	15.25	0	2,317	0.00%
2018/11/09	0	0.00	11	15.52	16.25	-11	2,380	-0.46%
2018/11/08	13	16.29	0	0.00	15.65	13	2,402	0.54%
2018/11/07	4	15.79	5	15.76	15.95	-1	2,430	-0.04%
2018/11/06	2	15.58	0	0.00	14.85	2	2,457	0.08%
2018/11/05	0	0.00	2	15.90	15.90	-2	2,464	-0.08%
2018/11/02	4	16.08	2	16.33	15.80	2	2,464	0.08%
2018/11/01	1	14.90	3	14.93	15.70	-2	2,420	-0.08%
2018/10/31	5	14.23	5	14.21	14.30	0	2,396	0.00%
2018/10/30	0	0.00	8	13.20	13.35	-8	2,362	-0.34%
2018/10/29	2	13.90	2	13.90	13.60	0	2,418	0.00%
2018/10/26	0	0.00	1	13.95	13.35	-1	2,478	-0.04%
2018/10/25	5	13.47	4	13.44	13.25	1	2,492	0.04%
2018/10/24	0	0.00	3	14.70	14.70	-3	2,582	-0.12%
2018/10/23	1	16.15	1	15.90	15.60	0	2,761	0.00%
2018/10/22	2	15.75	2	16.05	16.35	0	2,962	0.00%
2018/10/19	3	15.70	2	15.98	15.90	1	2,987	0.03%
2018/10/17	2	17.65	1	17.55	16.50	1	3,024	0.03%
2018/10/16	4	16.78	4	16.94	16.90	0	3,063	0.00%
2018/10/15	4	17.05	1	17.30	16.30	3	3,097	0.10%
2018/10/12	1	15.65	0	0.00	16.00	1	3,084	0.03%
2018/10/09	6	18.44	1	19.30	18.35	5	3,171	0.16%
2018/10/08	1	18.95	28	19.45	18.95	-27	3,213	-0.84%
2018/10/05	5	19.87	5	19.95	19.50	0	3,412	0.00%
2018/10/04	1	22.40	0	0.00	21.65	1	3,582	0.03%
2018/10/03	1	22.80	0	0.00	22.35	1	3,737	0.03%
2018/10/02	0	0.00	6	23.00	23.15	-6	3,859	-0.16%
2018/10/01	2	22.35	3	22.23	22.70	-1	3,918	-0.03%
2018/09/28	3	22.25	1	22.35	22.00	2	4,086	0.05%
2018/09/27	4	22.66	0	0.00	22.50	4	4,351	0.09%
2018/09/21	1	23.50	1	23.70	23.50	0	5,107	0.00%
2018/09/18	0	0.00	1	24.15	24.05	-1	6,066	-0.02%
2018/09/14	2	25.20	3	25.08	24.90	-1	7,142	-0.01%
2018/09/13	2	24.60	2	24.55	24.05	0	7,646	0.00%
2018/09/12	5	24.45	0	0.00	24.10	5	7,664	0.07%
2018/09/11	1	26.65	3	26.37	26.10	-2	7,660	-0.03%
2018/09/10	2	25.90	0	0.00	25.75	2	7,694	0.03%
2018/09/07	2	28.03	1	28.10	26.65	1	7,705	0.01%
2018/09/06	0	0.00	2	28.28	28.10	-2	7,688	-0.03%
2018/09/05	1	28.25	1	28.55	28.25	0	7,713	0.00%
2018/09/04	3	28.85	2	28.93	28.60	1	7,734	0.01%
2018/09/03	1	29.25	0	0.00	28.15	1	7,765	0.01%
2018/08/31	1	29.10	6	29.45	29.80	-5	7,786	-0.06%
2018/08/30	7	29.51	13	29.62	29.50	-6	7,869	-0.08%
2018/08/29	0	0.00	14	30.07	30.00	-14	8,082	-0.17%
2018/08/28	2	29.35	1	29.60	29.25	1	8,310	0.01%
2018/08/27	14	29.49	3	29.55	29.65	11	8,496	0.13%
2018/08/24	4	28.25	4	28.45	28.45	0	9,190	0.00%
2018/08/23	0	0.00	1	28.60	27.80	-1	9,190	-0.01%
2018/08/22	2	30.00	3	29.38	28.80	-1	9,440	-0.01%
2018/08/20	0	0.00	1	27.70	28.60	-1	9,712	-0.01%
2018/08/17	30	29.52	0	0.00	28.20	30	9,829	0.31%
2018/08/16	27	29.07	10	29.30	29.25	17	9,808	0.17%
2018/08/15	1	29.75	1	29.15	28.80	0	9,761	0.00%
2018/08/14	10	29.15	6	29.27	29.95	4	9,805	0.04%
2018/08/13	1	29.80	1	29.40	27.50	0	9,740	0.00%
2018/08/09	1	31.50	6	31.38	31.40	-5	9,650	-0.05%
2018/08/08	5	32.52	10	31.30	31.30	-5	9,642	-0.05%
2018/08/07	2	31.85	3	32.02	32.80	-1	9,638	-0.01%
2018/08/06	2	32.28	1	32.45	31.65	1	9,665	0.01%
2018/08/03	2	32.15	2	31.70	31.80	0	9,777	0.00%
2018/08/02	12	32.78	10	32.89	31.90	2	10,115	0.02%
2018/08/01	10	34.65	14	34.73	34.20	-4	10,168	-0.04%
2018/07/31	7	34.63	7	34.99	34.75	0	10,144	0.00%
2018/07/30	9	35.34	3	36.50	34.50	6	10,077	0.06%
2018/07/27	20	36.04	17	36.54	36.95	3	9,890	0.03%
2018/07/26	15	34.44	11	34.07	33.75	4	9,708	0.04%
2018/07/24	19	34.31	13	34.15	34.15	6	9,810	0.06%
2018/07/23	1	34.00	0	0.00	34.00	1	9,910	0.01%
2018/07/20	9	32.34	4	32.35	32.50	5	9,854	0.05%
2018/07/19	2	35.50	5	35.83	35.85	-3	9,808	-0.03%
2018/07/18	15	36.07	17	36.69	35.00	-2	9,808	-0.02%
2018/07/17	10	37.34	1	37.30	36.20	9	9,869	0.09%
2018/07/16	11	37.51	8	37.42	37.80	3	9,833	0.03%
2018/07/13	7	38.71	1	38.70	38.40	6	9,873	0.06%
2018/07/12	7	36.16	16	35.67	37.50	-9	9,680	-0.09%
2018/07/11	35	34.94	116	34.68	34.10	-81	9,538	-0.85%	大賣/
2018/07/10	9	36.31	9	36.38	36.80	0	9,517	0.00%
2018/07/09	9	38.37	6	38.45	37.70	3	9,625	0.03%
2018/07/06	6	37.19	6	37.62	38.00	0	9,554	0.00%
2018/07/05	60	41.01	100	41.06	39.00	-40	9,385	-0.43%
2018/07/03	144	40.57	108	41.99	39.25	36	8,967	0.40%	大買/大賣/
2018/07/02	129	40.66	47	39.79	40.70	82	8,750	0.94%	大買/
2018/06/29	13	40.53	9	40.60	39.70	4	8,364	0.05%
2018/06/28	23	46.18	18	46.38	44.00	5	8,067	0.06%
2018/06/27	56	46.67	58	46.78	45.30	-2	7,838	-0.03%
2018/06/26	40	45.66	52	45.64	44.90	-12	7,412	-0.16%
2018/06/25	55	44.77	32	45.28	45.95	23	6,866	0.33%
2018/06/22	19	41.85	21	41.81	41.80	-2	6,391	-0.03%
2018/06/20	1	37.55	6	37.55	37.55	-5	5,893	-0.08%
2018/06/19	0	0.00	1	41.90	41.70	-1	6,063	-0.02%
2018/06/12	0	0.00	1	39.00	39.05	-1	6,097	-0.02%
2018/06/11	0	0.00	4	38.95	39.20	-4	6,073	-0.07%
2018/06/08	0	0.00	1	36.70	37.30	-1	6,047	-0.02%
2018/06/07	0	0.00	8	37.90	38.20	-8	6,009	-0.13%
2018/06/06	40	41.18	51	40.62	40.00	-11	5,947	-0.18%
2018/06/05	37	39.01	21	38.99	39.00	16	5,732	0.28%
2018/06/04	10	34.56	8.3	35.54	36.70	1.7	5,541	0.03%
2018/06/01	80	33.77	77.2	34.05	33.40	2.8	5,811	0.05%
2018/05/31	2	33.30	30	33.30	33.30	-28	5,135	-0.55%
2018/05/30	34	30.00	12	29.98	30.30	22	5,155	0.43%
2018/05/29	0	0.00	4	27.55	27.55	-4	4,925	-0.08%
2018/05/28	4	25.01	72	24.47	25.05	-68	4,928	-1.38%
2018/05/25	22	23.15	14	23.44	22.80	8	4,635	0.17%
2018/05/24	1	22.10	0	0.00	22.05	1	4,510	0.02%
2018/05/22	1	22.35	1	22.40	22.30	0	4,515	0.00%
2018/05/16	1	21.90	1	21.75	21.80	0	4,525	0.00%
2018/05/15	9	22.11	8	22.06	21.85	1	4,562	0.02%
2018/05/14	5	21.94	0	0.00	22.55	5	4,658	0.11%
2018/05/11	30	22.30	41	22.76	22.10	-11	4,725	-0.23%
2018/05/10	22	23.97	10	24.01	23.75	12	4,813	0.25%
2018/05/09	0	0.00	9	23.13	23.20	-9	4,691	-0.19%
2018/05/03	0	0.00	1	21.40	21.20	-1	4,715	-0.02%
2018/05/02	1	22.30	0	0.00	22.00	1	4,749	0.02%
2018/04/30	1	22.00	26	22.02	22.30	-25	4,731	-0.53%
2018/04/27	4	22.50	31	21.94	22.70	-27	4,786	-0.56%
2018/04/26	0	0.00	10	21.15	21.00	-10	4,795	-0.21%
2018/04/25	1	21.90	12	22.13	22.00	-11	4,821	-0.23%
2018/04/24	15	22.30	0	0.00	21.80	15	4,951	0.30%
2018/04/23	0.5	23.40	17	23.75	23.40	-16.5	4,962	-0.33%
2018/04/20	12	22.64	0	0.00	22.85	12	4,964	0.24%
2018/04/19	21	23.45	9	23.08	23.00	12	5,093	0.24%
2018/04/18	3	22.33	3	22.80	22.75	0	5,255	0.00%
2018/04/17	4	22.26	2	22.30	22.10	2	6,049	0.03%
2018/04/16	34	22.85	19	22.53	23.00	15	6,255	0.24%
2018/04/13	88	22.57	53	22.79	22.85	35	6,257	0.56%
2018/04/09	0	20.70	0	0.00	20.65	0	7,414	0.00%
2018/04/03	0	0.00	1	20.45	20.40	-1	7,857	-0.01%
2018/03/31	2	21.60	0	0.00	21.50	2	8,102	0.02%
2018/03/29	2	21.85	0	0.00	21.50	2	8,243	0.02%
2018/03/28	1	21.80	0	0.00	21.50	1	8,355	0.01%
2018/03/27	1	22.80	0	0.00	22.50	1	8,325	0.01%
2018/03/26	0	0.00	3	22.45	22.05	-3	8,329	-0.04%
2018/03/23	4	22.63	0	0.00	22.45	4	8,375	0.05%
2018/03/22	30	23.92	15	23.93	23.35	15	8,393	0.18%
2018/03/21	1	23.00	10	23.13	22.80	-9	8,203	-0.11%
2018/03/20	0	0.00	5	23.05	22.70	-5	8,151	-0.06%
2018/03/19	4	22.30	7	22.35	22.15	-3	8,082	-0.04%
2018/03/16	3	22.50	3	22.55	22.35	0	8,065	0.00%
2018/03/15	0	0.00	6	22.61	22.50	-6	8,018	-0.07%
2018/03/14	11	22.78	2	22.55	22.40	9	8,002	0.11%
2018/03/13	3	22.38	0	0.00	22.50	3	7,975	0.04%
2018/03/09	4	23.25	0	0.00	22.90	4	7,921	0.05%
2018/03/08	3	23.42	1	23.00	23.00	2	7,898	0.03%
2018/03/07	125	24.27	137	24.60	23.25	-12	7,811	-0.15%	大買/大賣/
2018/03/06	2	24.55	1	23.20	24.55	1	7,311	0.01%
2018/03/01	3	21.80	0	0.00	21.90	3	7,166	0.04%
2018/02/23	7	22.35	0	0.00	21.75	7	7,075	0.10%
2018/02/09	6	20.56	0	0.00	21.10	6	6,974	0.09%
2018/02/06	11	21.75	19	22.57	21.70	-8	6,804	-0.12%
2018/02/05	2	24.10	2	24.45	24.10	0	6,666	0.00%
2018/02/02	8	23.85	0	0.00	24.00	8	6,525	0.12%
2018/02/01	36	23.44	41	23.07	22.60	-5	6,284	-0.08%
2018/01/31	10	22.13	5	21.90	21.80	5	5,982	0.08%
2018/01/26	99	22.46	100	22.12	22.00	-1	5,821	-0.02%
2018/01/25	2	24.65	2	23.88	23.55	0	5,706	0.00%
2018/01/24	8	23.81	7	24.17	24.50	1	5,726	0.02%
2018/01/23	23	24.47	0	0.00	23.70	23	5,644	0.41%
2018/01/22	10	24.60	7	24.83	25.00	3	5,489	0.05%
2018/01/19	2	24.20	0	0.00	24.25	2	5,344	0.04%
2018/01/18	20	24.31	0	0.00	24.40	20	5,293	0.38%
2018/01/17	1	23.80	0	0.00	23.85	1	5,140	0.02%
2018/01/16	10	24.20	0	0.00	24.10	10	5,077	0.20%
2018/01/15	4	25.81	5	25.79	25.00	-1	4,932	-0.02%
2018/01/12	9	25.52	0	0.00	25.45	9	4,786	0.19%
2018/01/11	57	25.57	89	25.95	25.30	-32	4,505	-0.71%
2018/01/10	33	24.39	44	23.18	24.05	-11	3,680	-0.30%
2018/01/09	42	24.26	86	23.41	23.20	-44	3,420	-1.29%
2018/01/08	38	24.21	4	24.06	24.10	34	3,272	1.04%
2018/01/05	7	25.13	44	25.06	25.05	-37	3,097	-1.19%
2018/01/04	67	25.65	2,105	26.11	26.45	-2,038	2,809	-72.54%	大賣/鉅額交易
2018/01/03	36	24.14	877	24.54	25.00	-841	2,221	-37.85%	大賣/鉅額交易
2018/01/02	14	21.98	1,358	22.29	22.75	-1,344	1,844	-72.87%	大賣/鉅額交易