九豪 (6127)-永豐金-三重券商分點個股進出

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
28.40
漲跌
▼0.45
漲幅
-1.56%
成交量
6,024張
產業
上櫃電子零組件類股
216人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-三重券商分點個股進出

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-三重券商分點個股進出
永豐金-三重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
2024/06/24	9	28.83	1	29.35	28.85	8	756	1.06%
2024/06/21	0	0.00	8	27.54	27.70	-8	645	-1.24%
2024/06/17	1	27.10	0	0.00	26.95	1	627	0.16%
2024/05/28	1	26.10	0	0.00	26.05	1	1,518	0.07%
2024/05/24	1	25.00	0	0.00	25.15	1	1,729	0.06%
2024/05/17	0	0.00	0.1	25.40	25.45	-0.1	1,758	-0.01%
2024/05/13	1	25.75	0	0.00	25.90	1	1,823	0.05%
2024/05/10	1	25.65	0	0.00	25.85	1	1,827	0.05%
2024/05/09	0	0.00	10	26.38	26.05	-10	1,827	-0.55%
2024/05/07	2	25.95	0	0.00	26.20	2	1,848	0.11%
2024/05/06	5	26.45	0	0.00	25.95	5	1,852	0.27%
2024/05/03	5	26.93	10	26.40	26.40	-5	1,864	-0.27%
2024/04/29	1	24.90	0	0.00	25.30	1	2,036	0.05%
2024/04/24	2	25.35	0	0.00	25.20	2	2,116	0.09%
2024/04/23	0	0.00	6	25.01	24.80	-6	2,188	-0.27%
2024/04/17	0	26.80	1	25.35	25.70	-1	2,198	-0.05%
2024/04/16	0	0.00	7	25.56	25.30	-7	2,202	-0.32%
2024/04/09	2	27.80	0	0.00	27.70	2	2,204	0.09%
2024/04/08	2	28.35	0	0.00	28.05	2	2,197	0.09%
2024/04/02	3	27.22	3	26.95	26.80	0	2,153	0.00%
2024/03/26	0	0.00	3	27.40	27.15	-3	2,171	-0.14%
2024/03/22	3	27.30	0	0.00	27.30	3	2,201	0.14%
2024/03/20	3	27.40	3	27.35	27.35	0	2,382	0.00%
2024/03/18	0	26.40	0	0.00	26.65	0	2,695	0.00%
2024/03/15	5	26.62	15	26.70	26.60	-10	2,709	-0.37%
2024/03/14	0	0.00	2	26.70	26.70	-2	2,719	-0.07%
2024/03/11	0	0.00	40	28.10	28.10	-40	2,735	-1.46%
2024/03/08	1	28.05	0	0.00	28.30	1	2,758	0.04%
2024/03/07	18	29.63	17	30.52	29.30	1	2,753	0.04%
2024/03/06	48	30.87	8	31.39	30.35	40	2,728	1.47%
2024/03/05	14	31.69	8	31.33	31.00	6	2,840	0.21%
2024/03/04	8	31.14	15	31.06	30.80	-7	2,696	-0.26%
2024/03/01	39	30.71	61	30.59	30.40	-22	2,585	-0.85%
2024/02/29	16	29.40	5	29.00	29.90	11	2,732	0.40%
2024/02/22	1	28.15	0	0.00	28.10	1	3,023	0.03%
2024/02/20	1	28.35	0	0.00	28.10	1	3,382	0.03%
2024/02/19	1	28.75	0	0.00	28.55	1	3,386	0.03%
2024/02/16	2	28.45	0	0.00	28.40	2	3,417	0.06%
2024/02/15	0	0.00	2	27.65	27.95	-2	3,457	-0.06%
2024/02/05	1	26.80	0	0.00	26.50	1	3,448	0.03%
2024/02/01	0	27.60	0	0.00	27.50	0	3,437	0.00%
2024/01/31	0	27.70	0	0.00	27.70	0	3,448	0.00%
2024/01/30	0	0.00	1	27.30	27.40	-1	3,442	-0.03%
2024/01/26	0	0.00	4	27.65	27.65	-4	3,456	-0.12%
2024/01/25	5	28.50	1	28.55	28.25	4	3,449	0.12%
2024/01/24	3	28.85	3	29.15	28.60	0	3,445	0.00%
2024/01/23	5	28.90	6	28.22	28.90	-1	3,396	-0.03%
2024/01/22	4	27.60	0	0.00	27.55	4	3,244	0.12%
2024/01/19	2	28.20	2	28.30	27.80	0	3,231	0.00%
2024/01/18	0	0.00	10	27.58	28.10	-10	3,180	-0.31%
2024/01/17	13	28.15	13	27.98	27.05	0	3,149	0.00%
2024/01/15	0	0.00	6	27.00	27.00	-6	3,057	-0.20%
2024/01/11	1	26.50	10	26.65	26.60	-9	3,044	-0.30%
2024/01/09	5	26.30	0	0.00	26.20	5	3,025	0.17%
2024/01/08	0	0.00	5	26.80	26.65	-5	3,014	-0.17%
2024/01/05	5	26.75	0	0.00	26.65	5	3,012	0.17%
2024/01/04	0	0.00	3	27.60	26.60	-3	3,007	-0.10%
2023/12/28	11	27.40	0	0.00	27.35	11	2,983	0.37%
2023/12/27	10	27.60	0	0.00	27.55	10	2,974	0.34%
2023/12/26	0	0.00	12	27.93	28.00	-12	2,961	-0.41%
2023/12/22	5	27.60	0	0.00	27.50	5	2,938	0.17%
2023/12/21	17	27.85	0	0.00	27.85	17	2,923	0.58%
2023/12/20	2	27.95	0	0.00	28.00	2	2,909	0.07%
2023/12/19	1	28.00	0	0.00	27.75	1	2,896	0.03%
2023/12/18	1	28.25	0	0.00	28.15	1	2,869	0.03%
2023/12/15	10	29.57	8	29.35	29.10	2	2,830	0.07%
2023/12/14	33	30.58	24	30.66	31.10	9	2,676	0.34%
2023/12/13	23	28.50	0	0.00	28.30	23	2,368	0.97%
2023/12/12	0	0.00	2	29.35	28.70	-2	2,350	-0.09%
2023/12/11	22	28.80	0	0.00	28.80	22	2,332	0.94%
2023/12/08	2	29.03	2	29.40	28.95	0	2,330	0.00%
2023/12/07	5	29.23	2	29.80	28.75	3	2,312	0.13%
2023/12/06	0	0.00	11	29.68	29.40	-11	2,286	-0.48%
2023/12/05	9	28.74	0	0.00	29.05	9	2,263	0.40%
2023/12/04	0	0.00	6	29.95	29.20	-6	2,237	-0.27%
2023/12/01	0	0.00	6	30.11	29.90	-6	2,198	-0.27%
2023/11/30	12	30.97	12	30.98	30.25	0	2,161	0.00%
2023/11/29	8	29.81	5	30.06	30.05	3	2,000	0.15%
2023/11/28	11	29.69	1	29.80	30.00	10	1,963	0.51%
2023/11/27	19	30.52	10	29.84	29.55	9	1,853	0.49%
2023/11/24	0	0.00	8.1	29.77	31.55	-8.1	1,520	-0.53%
2023/11/22	3	29.30	0	0.00	29.35	3	1,313	0.23%
2023/11/21	8	29.40	7	29.05	29.35	1	1,201	0.08%
2023/11/20	0	0.00	0.1	29.35	29.35	-0.1	985	-0.01%
2023/11/17	0	0.00	4	24.80	26.70	-4	739	-0.54%
2023/11/16	4	24.20	0	0.00	24.30	4	608	0.66%
2023/11/13	3	23.30	3	23.25	22.75	0	493	0.00%
2023/11/09	0	0.00	3	23.80	23.85	-3	507	-0.59%
2023/11/08	2	24.20	2	24.03	24.00	0	518	0.00%
2023/11/07	3	23.48	3	23.65	23.40	0	504	0.00%
2023/11/06	3	23.30	1	23.35	23.45	2	506	0.39%
2023/11/03	1	23.40	0	0.00	23.40	1	515	0.19%
2023/10/25	0	0.00	3	22.50	22.15	-3	469	-0.64%
2023/10/16	3	22.60	0	0.00	22.45	3	487	0.62%
2023/10/13	0	0.00	3	23.05	22.80	-3	498	-0.60%
2023/09/25	0	0.00	2	23.05	23.20	-2	556	-0.36%
2023/09/22	0	0.00	2	22.90	22.75	-2	561	-0.36%
2023/09/18	3	23.90	3	24.20	23.90	0	578	0.00%
2023/09/15	1	24.05	0	0.00	24.05	1	577	0.17%
2023/09/14	3	23.55	0	0.00	23.95	3	581	0.52%
2023/09/13	3	23.90	0	0.00	23.90	3	611	0.49%
2023/09/01	0	0.00	3	23.35	23.50	-3	701	-0.43%
2023/08/31	3	22.85	0	0.00	23.00	3	656	0.46%
2023/08/30	0	0.00	7	22.29	22.50	-7	660	-1.06%
2023/08/28	5	21.85	0	0.00	21.65	5	681	0.73%
2023/08/25	0	0.00	7	22.31	22.15	-7	710	-0.99%
2023/08/22	7	21.96	0	0.00	21.85	7	724	0.97%
2023/08/21	0	0.00	7	22.29	22.25	-7	725	-0.96%
2023/08/18	2	21.80	0	0.00	21.95	2	721	0.28%
2023/08/17	4	21.73	0	0.00	21.95	4	723	0.55%
2023/08/16	3	21.85	0	0.00	21.85	3	722	0.42%
2023/08/14	0.2	21.33	3	20.65	20.50	-2.8	706	-0.40%
2023/08/10	6	21.80	4	22.21	21.75	2	698	0.29%
2023/08/09	0	0.00	2.1	21.37	21.95	-2.1	695	-0.30%
2023/08/08	3	20.85	0	0.00	20.90	3	683	0.44%
2023/08/04	0	0.00	1	20.30	20.45	-1	705	-0.14%
2023/08/02	0.1	20.55	0	0.00	20.30	0.1	733	0.01%
2023/07/31	0	0.00	3	20.85	20.40	-3	947	-0.32%
2023/07/28	3	20.45	0	0.00	20.45	3	949	0.32%
2023/07/10	2	22.35	2	21.90	21.75	0	1,296	0.00%
2023/07/07	0	0.00	5	22.83	22.60	-5	1,331	-0.38%
2023/07/06	3	23.05	0	0.00	23.10	3	1,363	0.22%
2023/07/05	0	0.00	3	23.60	23.20	-3	1,410	-0.21%
2023/07/04	2	23.45	0	0.00	23.35	2	1,407	0.14%
2023/07/03	3	23.70	0	0.00	23.60	3	1,400	0.21%
2023/06/29	0	0.00	5	23.75	23.60	-5	1,390	-0.36%
2023/06/27	2	23.30	0	0.00	23.20	2	1,386	0.14%
2023/06/26	3	23.55	0	0.00	23.55	3	1,381	0.22%
2023/06/15	0	0.00	8	24.80	24.95	-8	1,265	-0.63%
2023/05/31	0	0.00	13	23.86	24.20	-13	1,135	-1.14%
2023/05/26	1	22.40	0	0.00	22.40	1	1,095	0.09%
2023/05/22	0	0.00	0	22.60	22.85	0	1,085	0.00%
2023/05/16	0	0.00	1	22.45	22.80	-1	1,077	-0.09%
2023/05/15	0	0.00	6	22.20	22.05	-6	1,066	-0.56%
2023/05/11	2	21.85	2	21.78	21.60	0	1,057	0.00%
2023/05/10	8	22.60	0	0.00	22.50	8	1,058	0.76%
2023/05/09	6	23.20	0	0.00	22.30	6	1,050	0.57%
2023/05/08	19	24.20	8	23.76	23.55	11	1,021	1.08%
2023/05/05	1	24.10	0	0.00	24.35	1	924	0.11%
2023/05/03	0	0.00	1	22.55	22.65	-1	805	-0.12%
2023/05/02	1	23.45	0	0.00	22.90	1	798	0.13%
2023/04/28	1	23.35	0	0.00	22.85	1	774	0.13%
2023/04/21	0	0.00	2	21.55	21.85	-2	683	-0.29%
2023/04/19	0	0.00	2	23.15	23.05	-2	666	-0.30%
2023/04/17	0	0.00	1	24.15	24.00	-1	634	-0.16%
2023/04/14	0	0.00	1	23.75	24.10	-1	604	-0.17%
2023/04/13	3	24.17	17	23.63	23.90	-14	555	-2.52%
2023/04/12	3	21.12	0	0.00	22.15	3	410	0.73%
2023/04/10	2	20.28	1	20.45	20.25	1	311	0.32%
2023/03/27	0	18.70	0	0.00	18.50	0	249	0.00%
2023/02/16	0	0.00	2	17.70	17.75	-2	316	-0.63%
2023/02/14	2	17.25	2	17.45	17.20	0	317	0.00%
2023/02/09	2	17.40	0	0.00	17.45	2	331	0.60%
2023/02/06	2	16.80	2	17.00	17.00	0	323	0.00%
2023/02/01	0	0.00	5	17.25	17.10	-5	346	-1.44%
2023/01/13	2	16.50	0	0.00	16.15	2	356	0.56%
2023/01/06	3	17.20	0	0.00	17.15	3	356	0.84%
2022/12/09	0	0.00	4	17.55	17.80	-4	436	-0.92%
2022/12/02	5	16.85	0	0.00	17.30	5	388	1.29%
2022/11/30	10	16.15	0	0.00	16.00	10	353	2.83%
2022/10/13	3	13.40	3	13.00	12.30	0	269	0.00%
2022/10/12	3	13.60	3	13.70	13.50	0	262	0.00%
2022/10/03	3	14.15	8	14.14	15.00	-5	221	-2.26%
2022/09/30	5	13.47	0	0.00	13.65	5	200	2.49%
2022/09/28	0	0.00	3	13.55	13.10	-3	202	-1.48%
2022/09/27	3	14.35	0	0.00	14.35	3	193	1.55%
2022/09/26	0	0.00	3	15.00	14.35	-3	196	-1.52%
2022/09/15	2	16.65	0	0.00	16.60	2	200	1.00%
2022/09/14	0	0.00	3	16.55	16.70	-3	202	-1.48%
2022/09/12	1	16.85	0	0.00	16.85	1	209	0.48%
2022/09/07	2	16.30	0	0.00	16.35	2	216	0.93%
2022/09/06	1	16.75	2	16.45	16.50	-1	218	-0.46%
2022/08/31	0	17.95	0	0.00	17.85	0	221	0.00%
2022/08/29	0	0.00	1	17.80	17.55	-1	223	-0.45%
2022/08/22	2	18.03	1	18.10	18.10	1	233	0.43%
2022/08/18	2	18.05	0	0.00	18.10	2	233	0.86%
2022/08/16	2	17.75	0	0.00	17.60	2	231	0.86%
2022/08/15	0	0.00	8	17.65	17.70	-8	230	-3.47%
2022/08/09	1	17.40	0	0.00	17.60	1	228	0.44%
2022/08/02	0	0.00	10	17.55	17.60	-10	234	-4.27%
2022/07/27	0	17.80	0	0.00	17.80	0	245	0.00%
2022/07/25	5	18.20	0	0.00	18.15	5	246	2.03%
2022/07/22	5	18.50	0	0.00	18.30	5	250	1.99%
2022/07/18	0	0.00	5	18.05	18.10	-5	268	-1.86%
2022/07/13	5	17.00	0	0.00	16.80	5	267	1.87%
2022/06/20	1	19.50	0	0.00	18.50	1	283	0.35%
2022/05/20	0	0.00	1	22.00	22.00	-1	372	-0.27%
2022/05/05	0	0.00	1	23.00	23.00	-1	486	-0.21%
2022/04/18	0	0.00	2	23.00	22.85	-2	773	-0.26%
2022/04/14	0	0.00	1	24.40	24.20	-1	852	-0.12%
2022/04/13	0	0.00	2	24.30	24.20	-2	977	-0.20%
2022/04/11	0	0.00	3	24.35	24.00	-3	1,212	-0.25%
2022/04/07	0	0.00	4	24.73	24.50	-4	1,384	-0.29%
2022/03/25	2	26.80	1	27.35	26.35	1	1,492	0.07%
2022/03/24	1	27.00	0	0.00	27.00	1	1,542	0.06%
2022/03/23	1	27.25	0	0.00	27.30	1	1,584	0.06%
2022/03/22	1	27.35	0	0.00	27.35	1	1,792	0.06%
2022/03/17	6	26.37	2	25.65	26.40	4	1,990	0.20%
2022/03/16	1	25.00	1	25.50	25.00	0	1,988	0.00%
2022/03/15	2	25.15	0	0.00	25.00	2	1,991	0.10%
2022/03/09	0	0.00	2	25.60	25.70	-2	2,168	-0.09%
2022/03/08	1	25.00	62	25.07	24.90	-61	2,271	-2.69%
2022/03/07	1	25.90	3	25.92	26.05	-2	2,341	-0.09%
2022/03/04	1	27.70	2	27.60	27.55	-1	2,336	-0.04%
2022/02/22	0	0.00	1	28.40	28.45	-1	2,482	-0.04%
2022/02/21	1	29.10	0	0.00	29.25	1	2,486	0.04%
2022/02/17	4	30.08	1	30.00	29.00	3	2,500	0.12%
2022/02/16	0	0.00	1	29.00	29.05	-1	2,464	-0.04%
2022/02/08	0	0.00	1	29.05	29.10	-1	2,449	-0.04%
2022/02/07	0	0.00	11	28.00	28.50	-11	2,458	-0.45%
2022/01/26	3	27.60	2	28.05	27.50	1	2,472	0.04%
2022/01/25	2	27.73	0	0.00	27.65	2	2,483	0.08%
2022/01/24	3	28.07	8	28.04	28.00	-5	2,485	-0.20%
2022/01/21	0	0.00	5	28.84	28.60	-5	2,486	-0.20%
2022/01/20	1	29.40	0	0.00	29.35	1	2,503	0.04%
2022/01/19	2	29.45	0	0.00	29.45	2	2,508	0.08%
2022/01/18	8	30.29	15	30.56	29.85	-7	2,501	-0.28%
2022/01/17	0	0.00	6	29.52	29.35	-6	2,413	-0.25%
2022/01/14	3	29.25	0	0.00	29.20	3	2,401	0.12%
2022/01/13	4	30.03	6	30.37	30.00	-2	2,390	-0.08%
2022/01/12	10	29.77	11	29.90	29.70	-1	2,359	-0.04%
2022/01/11	3	29.60	4	28.93	28.80	-1	2,310	-0.04%
2022/01/10	3	30.12	1	30.00	30.10	2	2,272	0.09%
2022/01/07	11	31.05	3	30.55	30.55	8	2,254	0.35%
2022/01/06	9	31.27	10	31.58	31.60	-1	2,197	-0.05%
2022/01/05	4	31.10	4	31.49	31.60	0	2,078	0.00%
2022/01/04	14	30.59	15	31.25	30.80	-1	1,959	-0.05%
2022/01/03	4	30.65	8	31.63	30.15	-4	1,846	-0.22%
2021/12/30	9	29.74	13	30.22	29.35	-4	1,741	-0.23%
2021/12/29	0	29.10	0	0.00	29.70	0	1,691	0.00%
2021/12/28	3	29.00	0	0.00	29.30	3	1,690	0.18%
2021/12/27	0	0.00	13	29.17	29.50	-13	1,694	-0.77%
2021/12/23	4	28.70	3	28.78	28.75	1	1,666	0.06%
2021/12/22	3	28.72	7	28.92	28.65	-4	1,672	-0.24%
2021/12/21	4	28.88	0	0.00	28.70	4	1,672	0.24%
2021/12/20	9	29.60	6	29.25	29.15	3	1,659	0.18%
2021/12/17	4	29.45	6	29.87	29.60	-2	1,611	-0.12%
2021/12/16	42	30.25	33	29.60	29.80	9	1,572	0.57%
2021/12/15	5	27.69	11	28.88	29.50	-6	1,368	-0.44%
2021/12/14	3	27.95	25	28.38	27.90	-22	1,224	-1.80%
2021/12/10	0	27.10	15	27.23	27.15	-15	1,176	-1.27%
2021/12/07	27.1	28.53	21	28.67	28.10	6.1	1,156	0.53%
2021/12/06	31	27.69	4	28.40	28.30	27	1,071	2.52%
2021/12/03	6	27.40	2	27.65	27.55	4	1,054	0.38%
2021/12/02	6	27.38	6	28.55	27.10	0	1,050	0.00%
2021/12/01	3	27.00	7	26.75	27.10	-4	965	-0.41%
2021/11/30	2	25.60	4	25.81	25.65	-2	904	-0.22%
2021/11/29	1	25.20	0	0.00	25.10	1	943	0.11%
2021/11/26	0	0.00	5	25.55	25.20	-5	957	-0.52%
2021/11/25	0	0.00	2	26.45	26.30	-2	1,030	-0.19%
2021/11/23	3	26.80	0	0.00	26.20	3	1,029	0.29%
2021/11/22	10	27.48	3	26.12	27.80	7	1,119	0.63%
2021/11/16	5	25.71	0	0.00	25.45	5	1,605	0.31%
2021/11/15	3	25.05	3	25.40	25.75	0	1,617	0.00%
2021/11/12	11	25.10	0	0.00	25.00	11	1,628	0.68%
2021/11/11	4	25.05	3	25.35	25.00	1	1,653	0.06%
2021/11/09	6	25.10	0	0.00	25.25	6	1,698	0.35%
2021/11/01	0	0.00	5	25.70	25.75	-5	1,826	-0.27%
2021/10/29	0	0.00	5	24.70	25.05	-5	1,842	-0.27%
2021/10/28	9	25.82	0	0.00	25.00	9	1,854	0.49%
2021/10/27	6	24.95	15	24.53	25.00	-9	1,880	-0.48%
2021/10/26	5	24.70	0	0.00	24.15	5	1,909	0.26%
2021/10/21	5	24.05	5	23.80	23.80	0	2,279	0.00%
2021/09/23	0	0.00	1	26.90	26.55	-1	4,941	-0.02%
2021/09/22	1	26.70	0	0.00	26.25	1	5,130	0.02%
2021/09/13	2	27.65	0	0.00	27.40	2	5,184	0.04%
2021/09/09	3	27.50	0	0.00	27.60	3	5,250	0.06%
2021/09/03	1	28.70	0	0.00	28.95	1	5,429	0.02%
2021/09/01	1	29.60	11	29.70	29.50	-10	5,372	-0.19%
2021/08/31	1	29.35	2	29.00	29.50	-1	5,349	-0.02%
2021/08/30	6	29.10	6	28.51	28.50	0	5,271	0.00%
2021/08/26	107	29.26	102	30.08	29.60	5	5,223	0.10%	大買/大賣/
2021/08/23	14	27.93	18	28.98	29.35	-4	5,066	-0.08%
2021/08/20	8	26.94	4	27.00	26.85	4	4,939	0.08%
2021/08/19	5	25.00	0	0.00	25.00	5	4,621	0.11%
2021/08/16	1	25.55	0	0.00	25.95	1	4,624	0.02%
2021/08/11	3	28.60	2	28.05	28.10	1	4,619	0.02%
2021/08/10	10	29.45	0	0.00	28.80	10	4,625	0.22%
2021/08/06	0	0.00	1	31.30	30.85	-1	4,657	-0.02%
2021/08/05	3	30.60	0	0.00	30.50	3	4,652	0.06%
2021/07/30	1	30.65	36.3	30.16	30.10	-35.3	4,762	-0.74%
2021/07/29	1	30.60	1	30.60	30.70	0	4,761	0.00%
2021/07/28	22	30.44	12	30.56	30.30	10	4,754	0.21%
2021/07/27	0.3	34.00	18	33.12	32.80	-17.7	4,728	-0.37%
2021/07/26	50	34.07	20	35.11	36.10	30	4,616	0.65%
2021/07/23	0	0.00	2	33.15	32.90	-2	4,673	-0.04%
2021/07/22	16	33.45	15	33.95	32.70	1	4,646	0.02%
2021/07/21	5	33.10	4	31.35	32.75	1	4,401	0.02%
2021/07/20	7	30.83	2	31.50	30.50	5	4,301	0.12%
2021/07/16	0	0.00	4	31.16	31.20	-4	4,467	-0.09%
2021/07/15	2	31.10	9	30.95	30.80	-7	4,522	-0.15%
2021/07/14	2	30.55	5	30.80	30.30	-3	4,629	-0.06%
2021/07/13	20	33.06	3	33.85	31.95	17	4,692	0.36%
2021/07/12	11	33.25	11	33.46	33.10	0	4,647	0.00%
2021/07/09	5	32.23	7	32.61	32.75	-2	4,531	-0.04%
2021/07/08	9	32.48	4	33.40	32.30	5	4,599	0.11%
2021/07/07	16	33.01	18	33.21	32.70	-2	4,717	-0.04%
2021/07/06	4	29.85	26	30.68	32.25	-22	4,541	-0.48%
2021/07/05	5	30.50	5	30.80	29.75	0	4,776	0.00%
2021/07/01	31	31.18	14	31.29	29.70	17	5,316	0.32%
2021/06/30	22	31.40	7	31.30	32.25	15	5,191	0.29%
2021/06/29	1	28.60	5	29.05	29.35	-4	4,807	-0.08%
2021/06/28	2	26.55	0	0.00	26.70	2	4,649	0.04%
2021/06/24	0	0.00	3	25.95	25.85	-3	4,665	-0.06%
2021/06/23	0	0.00	2	25.55	25.55	-2	4,720	-0.04%
2021/06/22	0	0.00	10	25.63	25.15	-10	4,735	-0.21%
2021/06/21	0	0.00	5	25.98	25.30	-5	4,753	-0.11%
2021/06/18	11	27.38	0	0.00	27.00	11	4,924	0.22%
2021/06/17	0	0.00	10	27.13	27.50	-10	5,214	-0.19%
2021/06/16	5	27.40	1	26.55	26.25	4	5,177	0.08%
2021/06/15	25	27.83	5	26.25	27.80	20	5,129	0.39%
2021/06/11	5	26.05	0	0.00	25.80	5	5,047	0.10%
2021/06/10	0	0.00	9	26.14	26.05	-9	5,113	-0.18%
2021/06/09	5	25.75	7	26.09	25.75	-2	5,145	-0.04%
2021/06/08	5	25.90	3	25.92	25.85	2	5,163	0.04%
2021/06/07	30	25.23	13	25.35	25.75	17	5,229	0.33%
2021/06/04	0	0.00	2	26.25	26.20	-2	5,229	-0.04%
2021/06/02	4	26.60	1	27.15	26.15	3	5,270	0.06%
2021/06/01	0	0.00	6	26.68	26.80	-6	5,325	-0.11%
2021/05/28	7	26.25	5	26.44	26.30	2	5,412	0.04%
2021/05/27	0	0.00	2	26.40	25.90	-2	5,419	-0.04%
2021/05/26	1	25.40	5	26.20	26.10	-4	5,431	-0.07%
2021/05/25	19	26.06	21	25.99	25.70	-2	5,471	-0.04%
2021/05/24	0	0.00	2	24.80	24.90	-2	5,591	-0.04%
2021/05/21	5	23.86	9	24.11	24.00	-4	5,637	-0.07%
2021/05/20	18	23.02	12	23.42	23.10	6	5,732	0.10%
2021/05/19	3	23.80	6	24.20	24.10	-3	5,757	-0.05%
2021/05/18	6	23.98	15	23.99	24.20	-9	5,835	-0.15%
2021/05/17	10	22.70	10	22.58	22.25	0	5,881	0.00%
2021/05/14	12	25.15	12	24.28	24.70	0	5,865	0.00%
2021/05/13	9	24.43	27	23.76	24.65	-18	5,826	-0.31%
2021/05/12	7	26.79	13	25.14	24.40	-6	5,798	-0.10%
2021/05/11	2	27.85	32	27.45	27.00	-30	5,732	-0.52%
2021/05/10	0	0.00	1	30.20	29.95	-1	5,692	-0.02%
2021/05/04	11	30.38	9	30.62	29.50	2	5,691	0.04%
2021/05/03	60	32.60	10	31.85	31.85	50	5,740	0.87%
2021/04/29	70	35.26	40	35.60	34.60	30	5,698	0.53%
2021/04/28	0	0.00	16	34.19	34.45	-16	5,413	-0.30%
2021/04/27	18	33.62	1	33.50	33.60	17	5,419	0.31%
2021/04/26	4	33.48	20	33.71	34.15	-16	5,582	-0.29%
2021/04/23	45	32.96	33	33.18	33.30	12	5,565	0.22%
2021/04/22	17	34.23	12	33.68	32.00	5	5,604	0.09%
2021/04/21	6	33.99	3	34.43	34.95	3	5,600	0.05%
2021/04/20	14	34.46	17	34.17	34.05	-3	5,842	-0.05%
2021/04/19	18	33.84	13	34.05	33.50	5	5,816	0.09%
2021/04/15	8	32.92	12	33.51	32.60	-4	6,263	-0.06%
2021/04/14	29	32.32	24	33.26	32.75	5	6,238	0.08%
2021/04/13	32	33.63	21	34.00	33.00	11	6,173	0.18%
2021/04/12	23	33.22	15	33.65	33.10	8	6,227	0.13%
2021/04/09	15	31.30	17	31.69	32.00	-2	6,076	-0.03%
2021/04/08	14	30.65	19	30.03	31.70	-5	5,800	-0.09%
2021/04/07	30	28.67	50	28.66	28.85	-20	5,687	-0.35%
2021/04/06	8	26.76	4	26.70	26.80	4	5,731	0.07%
2021/03/30	2	26.08	0	0.00	26.00	2	6,172	0.03%
2021/03/29	3	26.12	1	26.00	26.00	2	6,172	0.03%
2021/03/25	0	0.00	3	26.10	26.00	-3	6,135	-0.05%
2021/03/24	1	26.45	0	0.00	26.45	1	6,184	0.02%
2021/03/23	27	27.18	5	27.65	26.45	22	6,165	0.36%
2021/03/22	13	27.66	7	26.72	28.65	6	5,975	0.10%
2021/03/19	5	26.05	5	26.25	26.05	0	5,714	0.00%
2021/03/18	5	26.10	0	0.00	26.00	5	5,770	0.09%
2021/03/17	0	0.00	7	26.40	26.10	-7	5,802	-0.12%
2021/03/16	10	26.17	8	26.31	25.85	2	5,840	0.03%
2021/03/12	0	0.00	9	25.65	25.70	-9	5,984	-0.15%
2021/03/11	5	25.80	10	26.08	25.70	-5	6,045	-0.08%
2021/03/10	0	0.00	5	25.40	25.05	-5	6,093	-0.08%
2021/03/09	5	24.67	0	0.00	25.05	5	6,218	0.08%
2021/03/08	5	25.55	0	0.00	25.25	5	6,231	0.08%
2021/03/05	5	25.85	0	0.00	25.70	5	6,258	0.08%
2021/03/04	7	26.04	15	26.33	25.65	-8	6,249	-0.13%
2021/03/03	5	25.20	5	25.80	26.35	0	6,270	0.00%
2021/03/02	0	0.00	1	26.05	25.30	-1	6,389	-0.02%
2021/02/26	11	25.71	0	0.00	25.85	11	6,879	0.16%
2021/02/25	2	26.60	3	26.53	25.95	-1	7,034	-0.01%
2021/02/24	22	27.23	30	27.20	26.50	-8	7,103	-0.11%
2021/02/23	11	26.41	6	26.65	26.30	5	7,102	0.07%
2021/02/22	16	26.48	0	0.00	26.45	16	7,100	0.23%
2021/02/18	3	25.98	3	25.88	25.90	0	6,987	0.00%
2021/02/17	0	0.00	25	24.70	25.60	-25	6,908	-0.36%
2021/02/05	5	23.80	0	0.00	23.80	5	6,860	0.07%
2021/02/04	10	23.95	5	24.30	23.85	5	6,983	0.07%
2021/02/03	5	24.00	5	24.20	24.00	0	7,027	0.00%
2021/02/02	7	24.05	22	24.01	24.05	-15	7,107	-0.21%
2021/02/01	16	23.35	5	23.55	23.50	11	7,186	0.15%
2021/01/29	10	24.50	21	24.35	23.50	-11	7,266	-0.15%
2021/01/28	15	24.89	5	25.00	24.50	10	7,265	0.14%
2021/01/27	5	24.75	20	25.23	25.20	-15	7,383	-0.20%
2021/01/26	10	25.28	10	25.88	25.00	0	7,601	0.00%
2021/01/25	41	25.54	46	25.85	25.70	-5	7,556	-0.07%
2021/01/22	5	24.85	16	24.81	25.00	-11	7,476	-0.15%
2021/01/21	10	24.83	20	25.20	25.05	-10	7,460	-0.13%
2021/01/20	21	25.47	11	25.79	24.90	10	7,464	0.13%
2021/01/19	46	26.88	53	27.28	26.10	-7	7,408	-0.09%
2021/01/18	5	25.35	1.1	24.82	25.45	3.9	7,281	0.05%
2021/01/15	18	26.14	16	26.26	26.05	2	7,267	0.03%
2021/01/14	16	25.88	16	26.09	26.40	0	7,215	0.00%
2021/01/13	36	26.33	34	26.31	25.60	2	7,113	0.03%
2021/01/12	19	25.09	23	25.27	25.25	-4	6,845	-0.06%
2021/01/11	18.1	25.78	7	25.61	25.65	11.1	6,838	0.16%
2021/01/08	51	25.44	66	25.53	26.65	-15	6,764	-0.22%
2021/01/07	10	24.08	21	24.06	24.25	-11	6,493	-0.17%
2021/01/06	20	24.55	8	24.15	23.70	12	7,239	0.17%
2021/01/05	32	24.68	30	24.95	25.00	2	7,457	0.03%
2021/01/04	6	23.71	32	23.99	24.00	-26	7,256	-0.36%
2020/12/31	10	23.68	0	0.00	23.70	10	7,283	0.14%
2020/12/30	39	24.58	21	24.65	24.55	18	7,218	0.25%
2020/12/29	35	23.50	25	23.67	23.50	10	7,028	0.14%
2020/12/28	5	22.35	5	22.70	22.60	0	6,729	0.00%
2020/12/25	31	23.28	10	22.95	22.30	21	6,908	0.30%
2020/12/24	0	0.00	31	22.79	23.35	-31	6,631	-0.47%
2020/12/18	22	22.58	21	22.80	21.80	1	6,426	0.02%
2020/12/16	3	21.85	3	22.00	22.00	0	6,449	0.00%
2020/12/15	25	21.97	1	21.50	21.50	24	6,432	0.37%
2020/12/14	30	22.53	30	22.71	22.55	0	6,372	0.00%
2020/12/11	5	22.15	7	22.37	21.30	-2	6,299	-0.03%
2020/12/10	10	22.45	0	0.00	22.30	10	6,243	0.16%
2020/12/09	38	22.94	40	22.83	22.75	-2	6,177	-0.03%
2020/12/08	15	22.28	17	22.19	22.00	-2	5,965	-0.03%
2020/12/07	5	22.30	2	22.70	22.40	3	5,928	0.05%
2020/12/04	6	22.41	8	22.34	22.55	-2	5,851	-0.03%
2020/12/03	12	22.45	12	22.48	22.00	0	5,739	0.00%
2020/12/02	2	21.83	2	21.80	21.85	0	5,606	0.00%
2020/12/01	5	21.87	7	22.17	22.20	-2	5,575	-0.04%
2020/11/30	7	21.87	15	21.80	21.80	-8	5,541	-0.14%
2020/11/27	52	22.49	21	22.47	22.25	31	5,477	0.57%
2020/11/26	6	22.49	13	22.67	22.50	-7	5,370	-0.13%
2020/11/25	54	23.24	35	23.36	22.10	19	5,215	0.36%
2020/11/24	5	23.20	19	23.08	23.35	-14	4,704	-0.30%
2020/11/23	16	20.50	15	20.67	21.25	1	4,534	0.02%
2020/11/20	15	20.40	21	19.78	20.10	-6	4,410	-0.14%
2020/11/19	16	19.44	10	19.63	19.35	6	4,256	0.14%
2020/11/18	0	0.00	5	19.15	19.30	-5	4,199	-0.12%
2020/11/17	5	18.79	0	0.00	18.70	5	4,173	0.12%
2020/11/16	5	18.95	0	0.00	18.95	5	4,179	0.12%
2020/11/13	5	19.00	0	0.00	19.00	5	4,169	0.12%
2020/11/12	15	19.53	84	19.62	18.60	-69	4,142	-1.67%
2020/11/11	6	19.87	7	20.16	20.10	-1	4,039	-0.02%
2020/11/10	24	19.84	20	19.93	20.00	4	3,978	0.10%
2020/11/09	0	0.00	27	20.19	20.15	-27	3,899	-0.69%
2020/11/06	15	19.90	27	20.10	19.70	-12	3,845	-0.31%
2020/11/05	2	19.35	0	0.00	19.45	2	3,748	0.05%
2020/11/04	22	19.62	10	19.75	19.55	12	3,770	0.32%
2020/11/03	21	19.64	32.5	19.48	19.60	-11.5	3,636	-0.32%
2020/11/02	12	18.30	10	18.50	18.25	2	3,382	0.06%
2020/10/30	2	18.90	12	19.14	18.50	-10	3,380	-0.30%
2020/10/29	13	18.26	13	18.69	18.90	0	3,321	0.00%
2020/10/28	4	19.03	6	19.08	18.70	-2	3,292	-0.06%
2020/10/27	12	18.90	10	18.95	19.00	2	3,249	0.06%
2020/10/26	15	19.42	15	19.37	19.40	0	3,224	0.00%
2020/10/23	14	18.60	8	18.68	18.60	6	3,148	0.19%
2020/10/22	20	19.09	5	19.35	18.85	15	3,131	0.48%
2020/10/21	10	19.49	6	19.26	19.25	4	3,089	0.13%
2020/10/20	5.5	19.69	5	19.70	19.60	0.5	3,041	0.02%
2020/10/19	8	19.55	32	19.91	19.70	-24	2,988	-0.80%
2020/10/16	25	19.88	23	19.96	19.45	2	2,904	0.07%
2020/10/15	5	19.90	0	0.00	19.70	5	2,782	0.18%
2020/10/14	97	20.04	4	20.65	20.30	93	2,646	3.51%
2020/10/13	27	19.17	7	18.99	19.35	20	1,860	1.08%
2020/10/12	5	17.40	5	17.65	17.60	0	1,522	0.00%
2020/10/08	6	17.33	15	17.45	17.30	-9	1,454	-0.62%
2020/10/07	10	17.20	6	17.53	17.30	4	1,385	0.29%
2020/10/06	5	17.35	11	17.49	17.40	-6	1,447	-0.41%
2020/10/05	5	17.25	2	17.25	17.10	3	1,429	0.21%
2020/09/30	10	17.50	16	17.32	17.50	-6	1,399	-0.43%
2020/09/29	13	16.45	14	16.21	16.75	-1	1,177	-0.08%
2020/09/28	2	15.50	6	15.72	15.55	-4	1,130	-0.35%
2020/09/25	2	15.10	0	0.00	15.10	2	1,192	0.17%
2020/09/22	6	16.93	7	17.08	16.75	-1	1,191	-0.08%
2020/09/09	3	16.45	3	16.25	16.25	0	1,390	0.00%
2020/09/08	0	0.00	1	16.45	16.10	-1	1,407	-0.07%
2020/09/07	2	16.15	2	16.50	16.05	0	1,436	0.00%
2020/09/04	2	16.18	0	0.00	16.25	2	1,497	0.13%
2020/09/03	1	16.45	2	16.50	16.50	-1	1,758	-0.06%
2020/09/02	0	0.00	10	16.05	16.00	-10	1,802	-0.55%
2020/08/31	12	15.98	0	0.00	15.90	12	1,957	0.61%
2020/08/28	0	0.00	1	16.10	16.00	-1	2,037	-0.05%
2020/08/27	3	16.08	2	16.35	16.00	1	2,139	0.05%
2020/08/20	1	15.85	1	16.00	15.50	0	2,241	0.00%
2020/08/18	1	17.05	0	0.00	17.00	1	2,317	0.04%
2020/08/17	2	17.15	2	17.28	17.20	0	2,334	0.00%
2020/08/14	2	16.80	1	17.00	16.80	1	2,317	0.04%
2020/08/13	4	16.96	1	17.35	16.75	3	2,331	0.13%
2020/08/12	0	0.00	5	17.08	17.10	-5	2,345	-0.21%
2020/08/11	4	16.65	0	0.00	16.45	4	2,307	0.17%
2020/08/10	2	17.03	3	16.88	16.85	-1	2,326	-0.04%
2020/08/07	2	16.50	3	16.83	16.50	-1	2,342	-0.04%
2020/08/06	2	16.43	1	16.50	16.45	1	2,367	0.04%
2020/08/05	2	16.55	0	0.00	16.55	2	2,395	0.08%
2020/07/28	0	0.00	2	16.20	15.40	-2	3,171	-0.06%
2020/07/24	2	16.70	4	16.83	16.30	-2	3,240	-0.06%
2020/07/22	0	0.00	19	16.57	16.65	-19	3,317	-0.57%
2020/07/21	4	16.70	10	16.65	16.55	-6	3,325	-0.18%
2020/07/20	19	16.32	42	16.20	16.40	-23	3,350	-0.69%
2020/07/17	1	16.70	0	0.00	16.15	1	3,368	0.03%
2020/07/16	1	16.80	0	0.00	16.80	1	3,446	0.03%
2020/07/15	0	0.00	1	16.90	16.80	-1	3,467	-0.03%
2020/07/14	2	17.05	1	17.05	17.00	1	3,476	0.03%
2020/07/13	4	17.51	0	0.00	17.25	4	3,487	0.11%
2020/07/09	4	17.38	4	17.65	17.35	0	3,472	0.00%
2020/07/08	3	17.45	0	0.00	17.50	3	3,475	0.09%
2020/07/07	1	17.35	0	0.00	17.30	1	3,476	0.03%
2020/07/06	4	17.59	0	0.00	17.65	4	3,497	0.11%
2020/07/03	2	17.00	0	0.00	16.85	2	3,493	0.06%
2020/07/02	2	17.05	0	0.00	16.95	2	3,527	0.06%
2020/06/30	0	0.00	55	16.86	17.20	-55	3,518	-1.56%
2020/06/24	37	17.50	0	0.00	17.35	37	3,384	1.09%
2020/06/23	21	17.41	0	0.00	17.60	21	3,385	0.62%
2020/06/12	0	0.00	7	16.99	17.30	-7	3,270	-0.21%
2020/06/11	7	18.41	2	18.03	17.75	5	3,260	0.15%
2020/06/10	7	18.89	151	18.66	18.75	-144	3,210	-4.49%	大賣/鉅額交易
2020/06/09	164	18.06	25	18.22	18.10	139	2,978	4.67%	大買/鉅額交易
2020/06/08	2	17.60	11	17.99	17.60	-9	2,931	-0.31%
2020/06/05	28	18.00	115	18.09	18.05	-87	2,944	-2.95%	大賣/
2020/06/04	107	17.83	12	17.80	18.00	95	2,835	3.35%	大買/
2020/06/03	9	17.40	10	17.48	17.30	-1	2,769	-0.04%
2020/06/02	5	17.06	0	0.00	17.00	5	2,669	0.19%
2020/06/01	4	16.98	9	17.22	17.30	-5	2,667	-0.19%
2020/05/29	6	16.83	0	0.00	16.85	6	2,644	0.23%
2020/05/28	0	0.00	10	17.40	16.90	-10	2,654	-0.38%
2020/05/27	0	0.00	1	17.45	17.40	-1	2,619	-0.04%
2020/05/26	66	17.21	55	17.44	17.50	11	2,609	0.42%
2020/05/25	5	16.45	5	16.75	16.70	0	2,537	0.00%
2020/05/21	0	0.00	1	17.45	17.45	-1	2,557	-0.04%
2020/05/20	0	0.00	4	17.15	17.05	-4	2,554	-0.16%
2020/05/19	2	16.90	3	17.15	16.95	-1	2,547	-0.04%
2020/05/18	2	16.85	0	0.00	16.60	2	2,538	0.08%
2020/05/15	3	17.05	0	0.00	17.05	3	2,591	0.12%
2020/05/14	4	17.98	13	17.70	17.25	-9	2,571	-0.35%
2020/05/13	5	17.48	5	17.86	17.55	0	2,547	0.00%
2020/05/12	10	17.27	0	0.00	17.70	10	2,542	0.39%
2020/05/08	5	17.70	4	17.90	17.70	1	2,590	0.04%
2020/05/07	0	0.00	3	18.15	18.30	-3	2,557	-0.12%
2020/05/06	15	17.93	0	0.00	18.05	15	2,515	0.60%
2020/05/05	32	18.69	16	18.38	18.40	16	2,413	0.66%
2020/05/04	13	17.93	5	17.91	18.15	8	2,170	0.37%
2020/04/29	0	0.00	3	15.00	15.00	-3	1,855	-0.16%
2020/04/27	2	14.90	1	15.15	14.95	1	1,824	0.05%
2020/04/23	0	0.00	2	15.15	14.80	-2	1,803	-0.11%
2020/04/17	0	0.00	2	14.83	14.20	-2	1,746	-0.11%
2020/04/16	2	14.25	0	0.00	14.55	2	1,751	0.11%
2020/04/15	6	14.64	0	0.00	14.30	6	1,748	0.34%
2020/04/09	0	0.00	5	14.01	13.45	-5	2,076	-0.24%
2020/04/08	4	12.95	0	0.00	13.75	4	2,069	0.19%
2020/04/07	1	12.55	0	0.00	12.55	1	2,086	0.05%
2020/03/13	0	0.00	10	12.65	13.05	-10	3,087	-0.32%
2020/03/11	1	15.60	0	0.00	15.10	1	3,097	0.03%
2020/02/26	1	16.65	0	0.00	16.35	1	3,203	0.03%
2020/02/25	11	17.11	1	17.10	16.80	10	3,184	0.31%
2020/02/17	5	16.85	5	16.90	16.80	0	3,006	0.00%
2020/02/14	3	16.85	5	17.14	16.95	-2	3,006	-0.07%
2020/02/12	0	0.00	4	16.08	16.80	-4	2,933	-0.14%
2020/02/11	0	0.00	1	15.70	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	15.65	0	0.00	15.50	1	2,795	0.04%
2020/02/03	0	0.00	1	14.40	14.40	-1	2,722	-0.04%
2020/01/31	0	0.00	2	15.05	15.05	-2	2,701	-0.07%
2020/01/15	3	17.75	3	17.50	17.30	0	2,648	0.00%
2020/01/14	0	0.00	2	17.50	17.50	-2	2,620	-0.08%
2020/01/08	3	16.85	1	17.05	16.65	2	2,542	0.08%
2020/01/07	1	16.55	0	0.00	17.00	1	2,454	0.04%
2020/01/06	0	0.00	10	17.70	17.70	-10	2,390	-0.42%
2020/01/03	12	18.01	6	18.25	17.70	6	2,331	0.26%
2019/12/30	0	0.00	2	17.60	17.85	-2	2,146	-0.09%
2019/12/27	10	17.65	10	17.90	17.35	0	2,095	0.00%
2019/12/26	30	17.15	39	17.64	17.70	-9	2,024	-0.44%
2019/12/24	0	0.00	6	16.58	16.45	-6	1,930	-0.31%
2019/12/23	21	16.82	0	0.00	16.25	21	1,878	1.12%
2019/12/20	2	16.45	6	17.07	17.30	-4	1,707	-0.23%
2019/12/12	0	0.00	4	15.80	15.00	-4	1,412	-0.28%
2019/12/06	4	15.68	2	15.60	15.35	2	1,360	0.15%
2019/12/04	2	14.95	0	0.00	14.90	2	1,372	0.15%
2019/11/08	2	14.15	0	0.00	14.15	2	1,410	0.14%
2019/10/07	0	0.00	3	15.15	15.75	-3	1,397	-0.21%
2019/10/01	10	15.75	0	0.00	15.55	10	1,499	0.67%
2019/09/26	0	0.00	6	14.75	14.70	-6	1,333	-0.45%
2019/09/25	6	14.44	5	14.55	14.45	1	1,292	0.08%
2019/09/23	0	0.00	13	14.47	14.70	-13	1,280	-1.01%
2019/09/20	1	14.45	0	0.00	14.35	1	1,264	0.08%
2019/09/18	4	14.73	0	0.00	14.65	4	1,250	0.32%
2019/09/17	3	15.25	0	0.00	14.90	3	1,241	0.24%
2019/09/09	5	14.56	0	0.00	14.40	5	1,207	0.41%
2019/09/06	12	15.04	17	14.94	14.80	-5	1,208	-0.41%
2019/09/05	5	14.49	13	14.58	14.65	-8	1,139	-0.70%
2019/09/04	2	14.40	2	14.90	14.40	0	1,140	0.00%
2019/09/03	10	14.30	5	14.45	14.60	5	1,105	0.45%
2019/09/02	13	14.62	5	14.05	14.60	8	1,084	0.74%
2019/08/30	5	14.10	10	14.05	13.75	-5	1,023	-0.49%
2019/08/23	0	0.00	5	13.20	13.10	-5	974	-0.51%
2019/08/19	5	13.60	0	0.00	13.40	5	980	0.51%
2019/07/31	2	14.30	0	0.00	14.40	2	1,050	0.19%
2019/07/30	3	14.70	6	14.73	14.65	-3	1,042	-0.29%
2019/07/29	3	14.40	0	0.00	14.40	3	994	0.30%
2019/07/26	3	14.80	0	0.00	14.65	3	994	0.30%
2019/07/25	0	0.00	9	14.10	14.55	-9	950	-0.95%
2019/07/24	9	14.13	0	0.00	14.10	9	925	0.97%
2019/07/23	0	0.00	1	14.00	13.85	-1	927	-0.11%
2019/07/18	5	14.30	0	0.00	14.10	5	940	0.53%
2019/07/11	0	0.00	4	14.05	14.10	-4	1,006	-0.40%
2019/07/05	1	15.90	0	0.00	15.25	1	1,035	0.10%
2019/07/04	0	0.00	8	14.35	14.95	-8	914	-0.87%
2019/07/03	0	0.00	5	13.50	13.60	-5	922	-0.54%
2019/07/01	3	13.25	0	0.00	13.25	3	936	0.32%
2019/06/28	2	13.00	0	0.00	13.00	2	937	0.21%
2019/06/21	3	14.05	0	0.00	13.50	3	963	0.31%
2019/06/20	7	13.91	5	13.45	13.80	2	951	0.21%
2019/06/18	5	13.65	5	13.10	13.10	0	937	0.00%
2019/06/14	5	13.30	8	13.39	13.35	-3	938	-0.32%
2019/06/13	8	13.18	1	13.20	13.10	7	935	0.75%
2019/06/12	0	0.00	1	13.20	13.05	-1	951	-0.11%
2019/05/21	5	13.20	5	13.05	13.55	0	1,121	0.00%
2019/04/17	0	0.00	6	18.35	18.10	-6	1,825	-0.33%
2019/04/10	0	0.00	13	18.00	17.80	-13	1,752	-0.74%
2019/03/29	13	17.11	0	0.00	17.05	13	1,727	0.75%
2019/03/22	5	17.70	5	17.52	17.45	0	1,855	0.00%
2019/03/13	0	0.00	1	18.00	17.85	-1	2,244	-0.04%
2019/02/27	2	17.90	0	0.00	17.60	2	3,077	0.06%
2019/02/25	6	18.85	1	18.50	18.45	5	3,091	0.16%
2019/02/20	1	18.50	0	0.00	18.45	1	3,340	0.03%
2019/02/19	1	18.45	0	0.00	18.40	1	3,346	0.03%
2019/02/14	4	19.14	5	19.30	18.90	-1	3,337	-0.03%
2019/02/13	5	19.30	0	0.00	19.65	5	3,288	0.15%
2019/02/12	0	0.00	12	17.75	17.90	-12	3,162	-0.38%
2019/01/29	0	0.00	2	16.75	16.75	-2	3,224	-0.06%
2019/01/25	12	17.42	0	0.00	17.20	12	3,310	0.36%
2019/01/02	0	0.00	10	16.60	16.50	-10	3,454	-0.29%
2018/12/14	0	0.00	3	17.90	18.15	-3	3,438	-0.09%
2018/12/13	3	18.60	3	18.50	18.40	0	3,418	0.00%
2018/12/12	3	19.10	0	0.00	19.05	3	3,395	0.09%
2018/12/07	2	19.90	0	0.00	19.65	2	3,283	0.06%
2018/12/06	6	19.76	0	0.00	19.15	6	3,245	0.18%
2018/12/05	0	0.00	2	21.60	21.05	-2	3,121	-0.06%
2018/12/04	2	21.28	0	0.00	21.30	2	2,840	0.07%
2018/11/27	0	0.00	2	16.00	15.95	-2	2,398	-0.08%
2018/11/22	1	15.85	0	0.00	15.85	1	2,440	0.04%
2018/11/21	1	16.35	0	0.00	16.30	1	2,444	0.04%
2018/11/19	10	16.20	5	15.80	16.70	5	2,381	0.21%
2018/11/13	0	0.00	6	15.25	15.25	-6	2,317	-0.26%
2018/11/12	6	15.30	0	0.00	15.30	6	2,339	0.26%
2018/11/09	6	16.03	6	16.25	16.25	0	2,380	0.00%
2018/11/08	5	15.55	0	0.00	15.65	5	2,402	0.21%
2018/11/07	0	0.00	2	15.60	15.95	-2	2,430	-0.08%
2018/11/01	0	0.00	1	14.20	15.70	-1	2,420	-0.04%
2018/10/31	1	14.35	0	0.00	14.30	1	2,396	0.04%
2018/10/30	1	13.00	0	0.00	13.35	1	2,362	0.04%
2018/10/24	1	15.35	0	0.00	14.70	1	2,582	0.04%
2018/10/23	2	16.00	1	16.15	15.60	1	2,761	0.04%
2018/10/17	0	0.00	40	17.44	16.50	-40	3,024	-1.32%
2018/10/15	41	16.83	2	17.25	16.30	39	3,097	1.26%
2018/09/27	0	0.00	2	23.20	22.50	-2	4,351	-0.05%
2018/09/21	0	0.00	22	23.50	23.50	-22	5,107	-0.43%
2018/09/19	0	0.00	8	24.40	23.80	-8	5,626	-0.14%
2018/08/30	2	29.70	1	29.80	29.50	1	7,869	0.01%
2018/08/29	0	0.00	2	29.95	30.00	-2	8,082	-0.02%
2018/08/28	8	29.39	3	29.35	29.25	5	8,310	0.06%
2018/08/27	26	30.14	3	29.50	29.65	23	8,496	0.27%
2018/08/24	3	28.20	0	0.00	28.45	3	9,190	0.03%
2018/08/23	1	27.65	0	0.00	27.80	1	9,190	0.01%
2018/08/21	1	29.15	1	29.00	29.15	0	9,418	0.00%
2018/08/20	1	28.00	3	28.02	28.60	-2	9,712	-0.02%
2018/08/16	5	29.30	5	27.50	29.25	0	9,808	0.00%
2018/08/15	1	29.20	0	0.00	28.80	1	9,761	0.01%
2018/08/14	2	28.60	3	28.72	29.95	-1	9,805	-0.01%
2018/08/13	4	27.35	4	29.18	27.50	0	9,740	0.00%
2018/08/10	6	30.57	2	31.20	30.25	4	9,668	0.04%
2018/08/08	4	33.00	3	33.03	31.30	1	9,642	0.01%
2018/08/07	5	32.19	9	31.61	32.80	-4	9,638	-0.04%
2018/08/03	4	31.58	0	0.00	31.80	4	9,777	0.04%
2018/08/02	2	32.28	1	33.05	31.90	1	10,115	0.01%
2018/07/30	1	37.30	10	36.54	34.50	-9	10,077	-0.09%
2018/07/27	15	36.77	12	36.95	36.95	3	9,890	0.03%
2018/07/26	2	34.58	2	33.88	33.75	0	9,708	0.00%
2018/07/25	10	33.88	10	34.00	33.55	0	9,758	0.00%
2018/07/24	3	34.18	5	34.33	34.15	-2	9,810	-0.02%
2018/07/23	3	34.83	0	0.00	34.00	3	9,910	0.03%
2018/07/20	1	32.30	0	0.00	32.50	1	9,854	0.01%
2018/07/18	0	0.00	2	34.05	35.00	-2	9,808	-0.02%
2018/07/17	5	37.88	4	37.90	36.20	1	9,869	0.01%
2018/07/16	4	37.75	4	37.70	37.80	0	9,833	0.00%
2018/07/13	12	39.15	6	39.24	38.40	6	9,873	0.06%
2018/07/12	2	35.63	5	35.94	37.50	-3	9,680	-0.03%
2018/07/11	19	34.88	26	34.86	34.10	-7	9,538	-0.07%
2018/07/10	12	36.45	51	36.32	36.80	-39	9,517	-0.41%
2018/07/06	1	39.05	0	0.00	38.00	1	9,554	0.01%
2018/07/05	8	41.39	77	40.54	39.00	-69	9,385	-0.74%
2018/07/04	93	38.85	24	39.29	39.40	69	9,118	0.76%
2018/07/03	1	40.35	20	41.75	39.25	-19	8,967	-0.21%
2018/07/02	28	40.93	14	39.69	40.70	14	8,750	0.16%
2018/06/29	8	40.34	1	41.00	39.70	7	8,364	0.08%
2018/06/28	4	45.68	17	45.96	44.00	-13	8,067	-0.16%
2018/06/27	14	46.02	15	46.38	45.30	-1	7,838	-0.01%
2018/06/26	23	45.74	19	45.92	44.90	4	7,412	0.05%
2018/06/25	19	44.68	5	43.41	45.95	14	6,866	0.20%
2018/06/22	13	42.04	14	42.68	41.80	-1	6,391	-0.02%
2018/06/21	0	0.00	1	39.00	39.20	-1	5,883	-0.02%
2018/06/19	0	0.00	1	40.80	41.70	-1	6,063	-0.02%
2018/06/15	0	0.00	1	39.50	39.10	-1	6,061	-0.02%
2018/06/13	0	0.00	3	38.63	37.80	-3	6,089	-0.05%
2018/06/11	0	0.00	6	37.28	39.20	-6	6,073	-0.10%
2018/06/07	2	37.80	0	0.00	38.20	2	6,009	0.03%
2018/06/06	3	40.83	4	41.40	40.00	-1	5,947	-0.02%
2018/06/05	10	38.67	10	38.88	39.00	0	5,732	0.00%
2018/06/04	10	34.00	1	35.70	36.70	9	5,541	0.16%
2018/06/01	27	33.59	20	33.67	33.40	7	5,811	0.12%
2018/05/29	0	0.00	2	27.55	27.55	-2	4,925	-0.04%
2018/05/28	2	24.75	3	25.00	25.05	-1	4,928	-0.02%
2018/05/25	0	0.00	8	23.01	22.80	-8	4,635	-0.17%
2018/05/22	2	22.60	5	22.78	22.30	-3	4,515	-0.07%
2018/05/21	4	21.80	0	0.00	21.60	4	4,438	0.09%
2018/05/17	1	21.70	0	0.00	21.60	1	4,493	0.02%
2018/05/16	16	21.69	0	0.00	21.80	16	4,525	0.35%
2018/05/15	1	21.90	2	22.20	21.85	-1	4,562	-0.02%
2018/05/14	3	22.30	15	22.18	22.55	-12	4,658	-0.26%
2018/05/11	6	22.13	23	22.59	22.10	-17	4,725	-0.36%
2018/05/10	24	23.84	155	23.66	23.75	-131	4,813	-2.72%	大賣/鉅額交易
2018/05/09	120	23.01	1	23.10	23.20	119	4,691	2.54%	大買/鉅額交易
2018/04/30	1	22.00	0	0.00	22.30	1	4,731	0.02%
2018/04/27	2	22.95	4	22.60	22.70	-2	4,786	-0.04%
2018/04/24	0	0.00	1	23.20	21.80	-1	4,951	-0.02%
2018/04/23	0	0.00	5	23.89	23.40	-5	4,962	-0.10%
2018/04/20	0	0.00	1	22.60	22.85	-1	4,964	-0.02%
2018/04/19	0	0.00	2	22.85	23.00	-2	5,093	-0.04%
2018/04/18	0	22.65	0	0.00	22.75	0	5,255	0.00%
2018/04/17	3.1	23.16	0	0.00	22.10	3.1	6,049	0.05%
2018/04/16	6	22.93	0	0.00	23.00	6	6,255	0.10%
2018/04/13	2	22.80	7	22.55	22.85	-5	6,257	-0.08%
2018/04/09	1	20.75	0	0.00	20.65	1	7,414	0.01%
2018/04/03	1	20.45	0	0.00	20.40	1	7,857	0.01%
2018/03/29	1	21.75	0	0.00	21.50	1	8,243	0.01%
2018/03/28	0	0.00	100	21.80	21.50	-100	8,355	-1.20%
2018/03/27	100	22.50	0	0.00	22.50	100	8,325	1.20%
2018/03/22	1	23.50	1	24.50	23.35	0	8,393	0.00%
2018/03/20	5	22.44	5	22.85	22.70	0	8,151	0.00%
2018/03/14	3	22.90	3	22.65	22.40	0	8,002	0.00%
2018/03/12	0	22.20	0	0.00	22.15	0	7,957	0.00%
2018/03/08	10	23.70	0	0.00	23.00	10	7,898	0.13%
2018/03/07	37	24.93	117	24.10	23.25	-80	7,811	-1.02%	大賣/
2018/03/06	1	24.10	3	24.30	24.55	-2	7,311	-0.03%
2018/03/05	46	22.49	6	22.33	22.35	40	7,221	0.55%
2018/03/02	16	22.38	6	22.05	22.00	10	7,215	0.14%
2018/03/01	50	21.90	0	0.00	21.90	50	7,166	0.70%
2018/02/26	0	0.00	10	21.90	21.70	-10	7,098	-0.14%
2018/02/06	1	21.70	0	0.00	21.70	1	6,804	0.01%
2018/02/02	1	23.15	5	23.50	24.00	-4	6,525	-0.06%
2018/02/01	0	0.00	1	23.30	22.60	-1	6,284	-0.02%
2018/01/29	1	22.30	1	22.10	21.85	0	5,864	0.00%
2018/01/26	6	22.35	2	22.30	22.00	4	5,821	0.07%
2018/01/25	1	23.85	2	23.70	23.55	-1	5,706	-0.02%
2018/01/22	0	0.00	6	24.84	25.00	-6	5,489	-0.11%
2018/01/19	1	23.95	0	0.00	24.25	1	5,344	0.02%
2018/01/18	0	0.00	1	24.90	24.40	-1	5,293	-0.02%
2018/01/17	1	23.80	0	0.00	23.85	1	5,140	0.02%
2018/01/16	6	24.01	10.2	24.10	24.10	-4.2	5,077	-0.08%
2018/01/15	0	0.00	16	25.08	25.00	-16	4,932	-0.32%
2018/01/12	11	25.75	2	25.63	25.45	9	4,786	0.19%
2018/01/11	18	25.88	8	26.06	25.30	10	4,505	0.22%
2018/01/10	10	23.82	12	23.17	24.05	-2	3,680	-0.05%
2018/01/09	2	24.35	0	0.00	23.20	2	3,420	0.06%
2018/01/08	7	24.44	13	24.00	24.10	-6	3,272	-0.18%
2018/01/05	1	25.60	0	0.00	25.05	1	3,097	0.03%
2018/01/04	21	26.41	4	26.56	26.45	17	2,809	0.61%
2018/01/03	0	0.00	1	23.90	25.00	-1	2,221	-0.05%
2018/01/02	2	22.10	5	22.53	22.75	-3	1,844	-0.16%