九暘 (8040)-中國信託-嘉義券商分點個股進出

台股 » 個股 » 九暘 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

九暘

(8040)

股價
89.9
漲跌
▲0.5
漲幅
+0.56%
成交量
1,445張
產業
上櫃半導體類股
255人加入追蹤

立即追蹤
本地時間:14:30

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

九暘 (8040)籌碼相關－中國信託-嘉義券商分點個股進出

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

中國信託-嘉義券商分點個股進出
中國信託-嘉義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
2024/06/21	1	93.00	0	0.00	92.90	1	1,588	0.06%
2024/06/19	2	94.80	1	97.60	97.00	1	1,577	0.06%
2024/06/18	2	100.30	0	0.00	102.00	2	1,475	0.14%
2024/06/13	1	86.90	3.2	87.45	90.00	-2.2	1,352	-0.16%
2024/06/12	4.2	85.83	0	0.00	87.50	4.2	1,373	0.30%
2024/06/11	0	0.00	8	82.89	83.50	-8	1,707	-0.47%
2024/06/07	6	86.45	5.2	85.82	86.00	0.8	2,491	0.03%
2024/06/06	7	83.71	1	82.80	84.00	6	2,943	0.20%
2024/06/04	0	0.00	10	79.59	79.50	-10	3,439	-0.29%
2024/05/28	0	0.00	0	82.00	82.00	0	3,811	0.00%
2024/05/27	0.2	82.50	0	82.60	81.50	0.2	3,865	0.00%
2024/05/24	0	82.50	0	0.00	81.10	0	4,119	0.00%
2024/05/22	0	0.00	2	80.55	80.60	-2	4,942	-0.04%
2024/05/20	0	0.00	2	72.50	72.80	-2	5,009	-0.04%
2024/05/16	1	71.40	1	71.50	71.20	0	5,048	0.00%
2024/05/15	1	71.60	0	0.00	71.40	1	5,105	0.02%
2024/05/13	0	0.00	1	73.60	73.80	-1	5,242	-0.02%
2024/05/07	1	76.30	0	0.00	77.00	1	5,627	0.02%
2024/04/23	0	0.00	1	72.30	71.60	-1	6,016	-0.02%
2024/04/19	0	0.00	2	71.60	71.80	-2	6,003	-0.03%
2024/04/12	0	0.00	1	79.60	78.50	-1	5,968	-0.02%
2024/04/11	1	77.70	1	79.90	79.50	0	5,961	0.00%
2024/04/10	1	81.70	0	0.00	80.50	1	5,935	0.02%
2024/04/09	0	0.00	4	76.58	78.00	-4	5,881	-0.07%
2024/04/08	2	80.70	1	80.40	79.00	1	5,833	0.02%
2024/04/02	2	84.15	2	82.55	82.80	0	5,786	0.00%
2024/04/01	6	82.48	6	84.15	84.30	0	5,771	0.00%
2024/03/29	3	80.57	3	82.53	82.10	0	5,744	0.00%
2024/03/27	0	0.00	1	82.50	83.80	-1	5,598	-0.02%
2024/03/26	1	79.60	2	84.65	81.80	-1	5,584	-0.02%
2024/03/19	0	0.00	3	88.80	89.40	-3	5,446	-0.06%
2024/03/18	0	0.00	1	85.10	85.80	-1	5,397	-0.02%
2024/03/15	0	0.00	1	84.00	82.10	-1	5,373	-0.02%
2024/03/14	9	87.07	6	88.10	87.50	3	5,333	0.06%
2024/03/13	22	91.10	21.2	91.12	86.20	0.8	4,988	0.02%
2024/03/12	12	84.57	16	86.61	88.60	-4	4,194	-0.10%
2024/03/11	10	76.60	19	79.29	80.60	-9	3,720	-0.24%
2024/03/06	3	63.30	8	62.65	60.70	-5	3,170	-0.16%
2024/03/05	2	62.90	0	0.00	62.10	2	3,133	0.06%
2024/03/04	3	62.10	3	63.00	61.70	0	3,090	0.00%
2024/03/01	14	64.99	14	64.52	62.70	0	3,050	0.00%
2024/02/29	0	0.00	5	61.86	62.20	-5	2,869	-0.17%
2024/02/27	17	63.75	12	61.56	61.60	5	2,833	0.18%
2024/02/26	14	64.20	22	64.08	62.60	-8	2,708	-0.29%
2024/02/23	24	59.00	18	58.16	61.30	6	2,323	0.26%
2024/02/22	0	0.00	2	56.00	55.80	-2	1,989	-0.10%
2024/02/21	1	53.80	0	0.00	53.00	1	1,935	0.05%
2024/02/20	0	0.00	6	55.35	53.70	-6	1,942	-0.31%
2024/02/19	2	55.80	0	0.00	55.60	2	1,924	0.10%
2024/02/16	1	57.20	4	56.78	56.50	-3	1,910	-0.16%
2024/02/15	2	54.40	0	0.00	55.50	2	1,852	0.11%
2024/02/05	11	56.61	5	56.44	55.20	6	1,808	0.33%
2024/02/02	2	56.90	0	55.70	56.40	2	1,707	0.12%
2024/02/01	2	55.75	1	55.90	55.00	1	1,634	0.06%
2024/01/31	2	55.06	4	56.25	56.60	-2	1,548	-0.13%
2024/01/30	0	53.30	5	53.64	52.90	-5	1,455	-0.34%
2024/01/29	4	53.08	5	53.62	53.80	-1	1,381	-0.07%
2024/01/25	0	0.00	1	50.10	50.10	-1	1,309	-0.08%
2024/01/24	1	51.40	1	51.70	51.40	0	1,302	0.00%
2024/01/23	5	51.26	0	0.00	51.80	5	1,419	0.35%
2024/01/22	17	51.43	27	51.96	52.10	-10	1,502	-0.67%
2024/01/19	13	52.22	4	52.63	49.45	9	1,431	0.63%
2024/01/16	2	47.50	0	0.00	47.55	2	1,389	0.14%
2023/12/28	1	48.50	0	48.30	48.30	1	1,613	0.06%
2023/12/27	2	50.40	5	49.10	48.90	-3	1,607	-0.19%
2023/12/26	5	48.87	1	49.00	49.00	4	1,574	0.26%
2023/12/20	0	0.00	1	47.20	47.45	-1	1,523	-0.07%
2023/12/14	1	47.50	0	0.00	47.70	1	1,523	0.07%
2023/12/13	2	48.08	0	0.00	47.90	2	1,526	0.13%
2023/12/08	0	0.00	5	49.32	49.50	-5	1,501	-0.33%
2023/12/07	4	48.08	9	49.11	47.90	-5	1,484	-0.34%
2023/12/06	0	0.00	2	49.33	49.10	-2	1,474	-0.14%
2023/12/05	0	0.00	10	47.55	47.40	-10	1,458	-0.69%
2023/12/04	0	0.00	4	48.69	48.20	-4	1,448	-0.28%
2023/12/01	1	48.90	1	49.45	48.70	0	1,441	0.00%
2023/11/30	12	48.95	1	49.60	48.80	11	1,437	0.77%
2023/11/29	2	49.55	3	49.70	49.60	-1	1,427	-0.07%
2023/11/27	2	49.08	4	48.33	48.00	-2	1,395	-0.14%
2023/11/24	2	51.05	1	49.65	49.70	1	1,376	0.07%
2023/11/22	28	52.45	7	53.09	53.30	21	1,201	1.75%
2023/11/21	1	48.20	0	0.00	48.50	1	1,072	0.09%
2023/11/20	1	48.85	8	48.42	48.20	-7	1,052	-0.66%
2023/11/17	11	47.43	1	47.35	47.45	10	1,018	0.98%
2023/11/13	0	0.00	1	44.75	44.70	-1	978	-0.10%
2023/11/08	0	0.00	1	46.75	46.45	-1	962	-0.10%
2023/11/07	1	47.60	0	0.00	47.00	1	948	0.11%
2023/11/01	0	0.00	1	46.60	45.40	-1	865	-0.12%
2023/10/31	5	47.78	7	47.44	46.05	-2	845	-0.24%
2023/10/30	8	50.36	1	50.70	50.70	7	705	0.99%
2023/10/27	1	46.60	1	47.90	46.15	0	596	0.00%
2023/10/26	1	49.00	1	47.85	47.50	0	580	0.00%
2023/10/25	1	49.80	4	47.08	48.70	-3	557	-0.54%
2023/10/24	6	48.92	6	47.46	47.00	0	481	0.00%
2023/10/23	2	47.63	2	48.23	47.95	0	447	0.00%
2023/10/20	3	47.52	2	47.50	48.10	1	417	0.24%
2023/10/19	3	45.87	3	46.48	46.85	0	383	0.00%
2023/10/18	4	48.23	6	47.83	46.00	-2	332	-0.60%
2023/10/17	5	45.30	0	0.00	45.00	5	225	2.22%
2023/09/25	5	43.20	0	0.00	43.10	5	221	2.26%
2023/09/14	0	0.00	2.1	43.35	43.75	-2.1	201	-1.04%
2023/09/13	2	43.60	0	0.00	43.40	2	204	0.98%
2023/08/11	2	41.70	0	0.00	41.50	2	431	0.46%
2023/08/01	6	45.40	0	0.00	44.60	6	438	1.37%
2023/07/18	0	0.00	5	47.99	45.55	-5	444	-1.13%
2023/07/17	5.1	48.40	0	0.00	48.25	5.1	438	1.16%
2023/06/26	0	0.00	1	47.60	47.00	-1	454	-0.22%
2023/06/13	0	0.00	1	49.10	48.80	-1	465	-0.22%
2023/06/09	1	48.30	0	0.00	48.30	1	467	0.21%
2023/06/08	0	0.00	1	48.30	48.20	-1	477	-0.21%
2023/06/02	1	50.50	0	0.00	49.60	1	471	0.21%
2023/05/31	0	0.00	1	51.10	51.80	-1	452	-0.22%
2023/05/30	1	49.30	0	0.00	50.40	1	373	0.27%
2023/04/17	0	0.00	2	50.90	50.90	-2	451	-0.44%
2023/04/11	0	0.00	5	51.14	51.30	-5	454	-1.10%
2023/03/17	5	50.00	0	0.00	49.40	5	536	0.93%
2023/03/16	1	49.30	1	49.00	49.15	0	543	0.00%
2023/03/15	0	0.00	1	49.65	49.60	-1	578	-0.17%
2023/03/03	0	0.00	1	53.10	52.60	-1	942	-0.11%
2023/03/02	1	52.30	0	0.00	52.20	1	961	0.10%
2023/02/22	1	52.40	1	52.90	52.10	0	1,052	0.00%
2023/02/20	1	53.90	0	0.00	53.40	1	1,113	0.09%
2023/01/16	0	0.00	1	52.60	52.60	-1	2,163	-0.05%
2022/12/27	0	0.00	4	54.50	54.40	-4	3,839	-0.10%
2022/12/26	8	54.20	0	0.00	54.20	8	4,034	0.20%
2022/12/15	1	54.60	0	0.00	54.90	1	4,374	0.02%
2022/12/06	1	60.10	2	59.00	57.00	-1	5,000	-0.02%
2022/12/05	16	60.68	35	61.61	61.70	-19	4,910	-0.39%
2022/12/02	0	0.00	3	58.70	59.20	-3	4,873	-0.06%
2022/11/30	0	0.00	7	58.20	57.60	-7	4,822	-0.15%
2022/11/29	12	57.58	2	57.20	56.90	10	4,799	0.21%
2022/11/18	2	57.55	2	57.10	57.10	0	4,693	0.00%
2022/11/14	2	60.40	2	59.30	59.30	0	4,560	0.00%
2022/11/11	12	59.01	12.3	59.56	60.00	-0.3	4,493	-0.01%
2022/11/10	10	59.50	0	0.00	57.10	10	4,390	0.23%
2022/11/09	0	0.00	1	58.80	58.70	-1	4,343	-0.02%
2022/11/08	45	58.10	1	60.30	57.20	44	4,359	1.01%
2022/11/07	2	58.80	7	58.46	58.30	-5	4,298	-0.12%
2022/11/04	16	59.93	23	59.06	59.70	-7	4,220	-0.17%
2022/11/03	11	57.40	2	56.60	57.20	9	4,058	0.22%
2022/11/02	1	55.20	1	56.60	55.00	0	3,971	0.00%
2022/10/31	0	0.00	1	55.90	55.40	-1	3,967	-0.03%
2022/10/28	0	0.00	10	52.30	52.90	-10	3,921	-0.25%
2022/10/27	3	53.80	3	54.43	54.40	0	3,898	0.00%
2022/10/25	23	54.63	3	55.40	54.30	20	3,809	0.52%
2022/10/24	3	56.77	7	56.24	54.90	-4	3,765	-0.11%
2022/10/21	1	56.60	1	57.10	54.90	0	3,687	0.00%
2022/10/20	4	56.53	2	56.15	56.20	2	3,642	0.05%
2022/10/19	20	57.98	17	58.19	57.70	3	3,577	0.08%
2022/10/18	2	55.00	1	56.80	55.80	1	3,456	0.03%
2022/10/14	4	57.45	14	58.30	57.60	-10	3,352	-0.30%
2022/10/13	37	57.39	7	56.99	54.70	30	3,250	0.92%
2022/10/12	8	59.78	7	59.69	59.40	1	3,145	0.03%
2022/10/11	7	58.37	6	58.08	57.60	1	2,928	0.03%
2022/10/07	4	62.25	3	62.33	61.10	1	2,819	0.04%
2022/10/06	0	0.00	2	61.15	62.00	-2	2,477	-0.08%
2022/10/05	10	59.23	11	59.11	56.40	-1	2,415	-0.04%
2022/10/04	24	59.00	29	58.74	58.00	-5	2,284	-0.22%
2022/10/03	24	56.69	18	57.11	57.50	6	2,029	0.30%
2022/09/30	2	50.40	6	50.59	53.90	-4	1,839	-0.22%
2022/09/29	1	51.70	1	52.30	49.05	0	1,794	0.00%
2022/09/28	7	51.14	3	51.17	49.50	4	1,769	0.23%
2022/09/27	4	53.78	2	53.45	54.30	2	1,723	0.12%
2022/09/26	9	54.86	7	54.43	51.70	2	1,670	0.12%
2022/09/23	28	55.99	12	56.18	56.00	16	1,622	0.99%
2022/09/22	0	0.00	1	52.70	53.90	-1	1,522	-0.07%
2022/09/21	5	54.68	5	53.02	53.10	0	1,489	0.00%
2022/09/20	5	55.18	15	55.15	55.20	-10	1,465	-0.68%
2022/09/19	4	56.40	4	54.70	52.70	0	1,412	0.00%
2022/09/16	4	58.68	5	58.62	56.80	-1	1,358	-0.07%
2022/09/15	11	59.10	11	59.12	58.00	0	1,274	0.00%
2022/09/14	0	0.00	10	51.77	56.60	-10	1,064	-0.94%
2022/09/13	12	53.41	6	53.55	51.50	6	982	0.61%
2022/09/12	5	49.71	5	49.42	49.50	0	845	0.00%
2022/09/08	0	0.00	1	51.60	49.65	-1	834	-0.12%
2022/09/07	2	48.40	1	48.65	49.00	1	759	0.13%
2022/08/26	0	0.00	3	48.85	48.90	-3	707	-0.42%
2022/08/25	3	49.10	0	0.00	48.40	3	703	0.43%
2022/08/16	0	0.00	2	49.40	49.10	-2	667	-0.30%
2022/08/15	5	51.34	3	51.73	49.40	2	651	0.31%
2022/08/09	3	46.33	3	46.68	46.00	0	573	0.00%
2022/08/08	0	0.00	1	46.45	46.20	-1	554	-0.18%
2022/07/05	20	37.10	0	0.00	39.90	20	535	3.73%
2022/07/01	1	38.90	0	0.00	38.05	1	556	0.18%
2022/06/28	1	45.55	2	45.88	44.80	-1	559	-0.18%
2022/06/24	1.2	44.00	0	0.00	44.15	1.2	630	0.18%
2022/06/14	2	46.10	0	0.00	46.25	2	872	0.23%
2022/06/10	12	49.48	1	49.50	49.35	11	881	1.25%
2022/05/26	10	49.60	0	0.00	48.60	10	1,009	0.99%
2022/04/26	2	49.05	0	0.00	49.00	2	1,114	0.18%
2022/04/25	11	50.60	0	0.00	50.00	11	1,146	0.96%
2022/04/22	1	54.80	0	0.00	54.50	1	1,152	0.09%
2022/04/19	0	0.00	1	55.90	54.90	-1	1,214	-0.08%
2022/04/18	1	55.10	0	0.00	55.00	1	1,231	0.08%
2022/04/15	6	56.03	1	55.20	55.20	5	1,243	0.40%
2022/04/14	2	58.00	0	0.00	57.50	2	1,288	0.16%
2022/04/11	5	58.32	0	0.00	57.60	5	1,339	0.37%
2022/03/25	3	67.50	3	66.80	66.80	0	1,608	0.00%
2022/03/22	1	61.80	6	62.32	63.20	-5	1,544	-0.32%
2022/03/17	0	0.00	1	59.70	59.60	-1	1,608	-0.06%
2022/03/16	1	56.30	0	0.00	57.10	1	1,638	0.06%
2022/03/08	5	59.32	2	61.00	57.60	3	2,556	0.12%
2022/03/07	2	60.60	1	63.10	60.70	1	2,671	0.04%
2022/03/04	3	63.57	11	63.09	62.70	-8	2,730	-0.29%
2022/02/24	1	60.00	0	0.00	60.00	1	3,517	0.03%
2022/02/22	7	61.34	0	0.00	61.40	7	3,961	0.18%
2022/02/21	1	62.80	6	64.00	62.80	-5	4,172	-0.12%
2022/01/25	4	60.93	1	61.00	60.50	3	6,461	0.05%
2022/01/24	0	0.00	5	62.00	62.30	-5	6,527	-0.08%
2022/01/21	0	0.00	3	63.37	62.50	-3	6,675	-0.04%
2022/01/18	5	67.20	5	66.92	65.60	0	7,245	0.00%
2022/01/14	6	61.75	2	61.95	61.60	4	7,420	0.05%
2022/01/13	2	63.75	2	64.90	65.00	0	7,483	0.00%
2022/01/12	1	65.80	0	0.00	65.70	1	7,521	0.01%
2022/01/11	1	66.50	1	66.70	66.70	0	7,525	0.00%
2022/01/10	0	0.00	1	68.90	68.90	-1	7,513	-0.01%
2022/01/07	2	67.95	4	68.20	68.30	-2	7,506	-0.03%
2022/01/06	6	69.80	0	0.00	70.60	6	7,472	0.08%
2022/01/05	0.2	71.20	0	0.00	71.50	0.2	7,484	0.00%
2022/01/04	3	73.20	1	72.90	72.80	2	7,470	0.03%
2021/12/29	1	76.10	1	75.70	76.10	0	7,482	0.00%
2021/12/28	2	77.00	2.2	76.60	75.10	-0.2	7,500	0.00%
2021/12/27	0.2	77.20	6	76.72	77.20	-5.8	7,501	-0.08%
2021/12/24	16	76.54	17	76.77	74.60	-1	7,459	-0.01%
2021/12/23	0	0.00	2	72.90	72.80	-2	7,371	-0.03%
2021/12/22	3	74.23	4	72.88	72.60	-1	7,476	-0.01%
2021/12/21	17	72.72	17	72.54	71.70	0	7,888	0.00%
2021/12/20	1.6	70.75	1	71.50	71.50	0.6	7,918	0.01%
2021/12/17	0.4	72.40	0	0.00	72.20	0.4	7,904	0.00%
2021/12/16	18	74.78	18	74.38	74.10	0	7,878	0.00%
2021/12/15	11	71.57	10	72.01	72.40	1	7,803	0.01%
2021/12/13	2	72.50	0	0.00	72.70	2	7,739	0.03%
2021/12/10	3	75.50	3	73.83	73.30	0	7,719	0.00%
2021/12/09	19	77.37	14	76.76	75.50	5	7,708	0.06%
2021/12/08	10	78.14	12	77.08	76.20	-2	7,685	-0.03%
2021/12/07	17	78.59	14	78.03	77.20	3	7,632	0.04%
2021/12/06	8	79.66	8.9	80.06	79.80	-0.9	7,547	-0.01%
2021/12/03	55	79.23	53	78.71	77.10	2	7,403	0.03%
2021/12/02	58	80.39	52	80.61	77.00	6	7,275	0.08%
2021/12/01	12	75.17	22	77.05	78.50	-10	6,866	-0.15%
2021/11/30	11	72.22	9	72.12	71.40	2	6,740	0.03%
2021/11/29	7.9	70.43	7.2	70.39	70.10	0.7	6,698	0.01%
2021/11/26	5	72.68	2	71.40	71.40	3	6,656	0.05%
2021/11/25	14	78.48	17	77.35	77.70	-3	6,543	-0.05%
2021/11/24	20	77.99	10	78.08	78.30	10	6,355	0.16%
2021/11/23	6	75.75	6	75.98	75.50	0	6,100	0.00%
2021/11/22	12	79.95	11	80.55	79.20	1	6,040	0.02%
2021/11/19	40	80.16	40	79.02	76.10	0	5,855	0.00%
2021/11/18	8	82.35	6.1	82.80	82.10	1.9	5,655	0.03%
2021/11/17	25.4	83.70	28	82.46	81.60	-2.6	5,456	-0.05%
2021/11/16	78	84.40	85.2	85.46	82.80	-7.2	5,173	-0.14%
2021/11/15	56	77.08	57	77.26	79.70	-1	4,504	-0.02%
2021/11/12	22	71.96	25	71.72	72.50	-3	4,095	-0.07%
2021/11/11	2	66.80	8	68.74	69.90	-6	3,717	-0.16%
2021/11/10	2	66.45	0	0.00	66.90	2	3,635	0.06%
2021/11/09	9	66.63	0	0.00	66.10	9	3,590	0.25%
2021/11/08	2	65.45	0	0.00	64.80	2	3,512	0.06%
2021/11/05	3	65.60	1	66.90	66.00	2	3,504	0.06%
2021/11/04	8	66.23	2	66.85	64.80	6	3,481	0.17%
2021/11/03	5	63.98	6	63.75	63.60	-1	3,418	-0.03%
2021/11/02	1	63.30	0.1	65.00	62.90	0.9	3,370	0.03%
2021/11/01	0	0.00	8	70.50	69.00	-8	3,269	-0.24%
2021/10/29	5.1	69.90	5	69.60	68.60	0.1	3,220	0.00%
2021/10/28	4	68.02	3	68.70	68.10	1	3,106	0.03%
2021/10/27	15	68.71	10	68.69	67.50	5	3,029	0.17%
2021/10/26	6	69.80	12	69.62	67.80	-6	2,855	-0.21%
2021/10/25	12	63.83	11	63.31	63.80	1	2,624	0.04%
2021/10/22	3	64.37	3	64.73	65.00	0	2,654	0.00%
2021/10/19	1	54.80	0	0.00	54.70	1	2,430	0.04%
2021/10/15	0	0.00	1	52.30	52.30	-1	2,479	-0.04%
2021/10/14	1	52.80	1	53.50	51.50	0	2,506	0.00%
2021/10/13	1	53.00	0	0.00	51.30	1	2,518	0.04%
2021/10/12	1	53.80	1	54.70	54.00	0	2,514	0.00%
2021/10/08	1	56.90	0	0.00	56.20	1	2,546	0.04%
2021/10/05	0	0.00	2	52.40	54.50	-2	2,732	-0.07%
2021/10/04	12	54.97	0	0.00	53.30	12	2,773	0.43%
2021/09/30	2	64.10	2	63.30	64.40	0	2,747	0.00%
2021/09/29	1	67.40	4	66.10	62.60	-3	2,756	-0.11%
2021/09/28	12	69.16	12	68.38	69.50	0	2,741	0.00%
2021/09/27	3	63.10	0	0.00	66.30	3	2,363	0.13%
2021/09/24	1	60.10	0	0.00	60.30	1	2,403	0.04%
2021/09/22	1	59.80	0	0.00	59.30	1	2,461	0.04%
2021/09/15	4	61.28	4	61.78	62.20	0	2,529	0.00%
2021/09/14	0	0.00	1	61.90	61.80	-1	2,553	-0.04%
2021/09/13	1	62.60	1	63.00	61.30	0	2,570	0.00%
2021/09/10	0	0.00	2	58.00	58.50	-2	2,602	-0.08%
2021/09/09	2	59.40	0	0.00	58.00	2	2,766	0.07%
2021/09/07	2	58.50	2	58.20	58.20	0	3,104	0.00%
2021/09/06	0	0.00	3	62.80	61.60	-3	3,144	-0.10%
2021/09/03	4	62.45	4	63.20	63.20	0	3,205	0.00%
2021/09/02	4	63.85	4	63.20	63.20	0	3,218	0.00%
2021/09/01	10	63.33	10	63.68	64.70	0	3,212	0.00%
2021/08/31	2	61.20	2	62.00	62.00	0	3,175	0.00%
2021/08/26	11	64.67	14	63.15	64.00	-3	3,177	-0.09%
2021/08/25	4	61.75	1	62.30	62.30	3	3,141	0.10%
2021/08/24	10	60.65	10	57.10	56.70	0	3,130	0.00%
2021/08/19	4	55.18	0	0.00	56.30	4	3,110	0.13%
2021/08/18	2	54.10	0	0.00	59.50	2	3,122	0.06%
2021/08/17	52.1	55.41	0	0.00	56.00	52.1	3,149	1.65%
2021/08/16	10.1	56.64	0	0.00	58.30	10.1	3,163	0.32%
2021/08/13	0	59.20	0	0.00	60.80	0	3,176	0.00%
2021/08/11	80	60.33	0	0.00	59.10	80	3,209	2.49%
2021/08/10	4	61.73	0	0.00	64.60	4	3,201	0.12%
2021/08/09	14	64.64	0	0.00	64.40	14	3,203	0.44%
2021/08/05	1	69.50	2	69.55	68.90	-1	3,239	-0.03%
2021/08/03	1	70.60	0	0.00	70.70	1	3,299	0.03%
2021/08/02	1	64.40	3	64.53	68.00	-2	3,287	-0.06%
2021/07/30	1	70.90	0	0.00	67.50	1	3,290	0.03%
2021/07/29	1.2	67.98	3	64.67	68.70	-1.8	3,272	-0.06%
2021/07/28	5	70.22	9	67.79	66.80	-4	3,276	-0.12%
2021/07/27	6	73.77	1	73.70	74.00	5	3,252	0.15%
2021/07/23	3	71.30	0	0.00	70.40	3	3,290	0.09%
2021/07/22	1	70.10	0	0.00	71.00	1	3,305	0.03%
2021/07/20	60.1	67.59	0	0.00	67.10	60.1	3,381	1.78%
2021/07/19	0	0.00	17	70.42	70.20	-17	3,465	-0.49%
2021/07/16	1	71.21	0	0.00	71.50	1	3,512	0.03%
2021/07/15	2	70.75	0	0.00	71.10	2	3,534	0.06%
2021/07/14	10	73.34	0	0.00	72.00	10	3,543	0.28%
2021/07/13	53	75.96	0	0.00	75.70	53	3,549	1.49%
2021/07/12	8	75.13	6	75.63	75.60	2	3,602	0.06%
2021/07/09	6	69.30	5	72.60	72.70	1	3,575	0.03%
2021/07/08	5	69.50	6	69.00	69.00	-1	3,614	-0.03%
2021/07/07	4	72.00	10	69.59	69.50	-6	3,733	-0.16%
2021/07/06	1.5	73.07	5	73.04	71.00	-3.5	3,845	-0.09%
2021/07/05	6.2	76.93	0	0.00	77.40	6.2	4,082	0.15%
2021/07/02	3	76.00	7	76.41	77.00	-4	4,014	-0.10%
2021/07/01	9.1	77.74	7	71.97	79.70	2.1	3,978	0.05%
2021/06/30	6	72.43	0	0.00	72.50	6	3,908	0.15%
2021/06/28	0	0.00	3	69.73	69.30	-3	3,902	-0.08%
2021/06/25	2	72.50	2	70.40	70.00	0	3,919	0.00%
2021/06/24	1	67.50	9	67.20	67.50	-8	3,899	-0.21%
2021/06/23	9	69.00	1	68.50	67.50	8	3,905	0.20%
2021/06/21	0	0.00	3	64.27	67.90	-3	3,936	-0.08%
2021/06/18	17	71.42	25	70.61	70.50	-8	3,968	-0.20%
2021/06/17	17	68.34	6	67.33	69.70	11	3,928	0.28%
2021/06/16	19	62.38	9.1	61.13	63.40	9.9	3,929	0.25%
2021/06/15	0	0.00	8	57.70	57.70	-8	4,766	-0.17%
2021/06/11	4	49.50	11	50.35	52.50	-7	5,610	-0.12%
2021/06/10	6	47.41	5	47.83	47.80	1	5,577	0.02%
2021/06/09	6	46.91	5	47.12	46.75	1	5,916	0.02%
2021/06/08	2	45.80	3	46.55	45.15	-1	5,981	-0.02%
2021/06/07	6	45.48	7	46.22	46.25	-1	6,048	-0.02%
2021/06/04	6	45.71	10	45.35	45.10	-4	6,125	-0.07%
2021/06/03	11	47.17	12	47.00	46.70	-1	6,288	-0.02%
2021/06/02	17	49.36	1	48.30	47.40	16	6,771	0.24%
2021/06/01	3	46.73	12	49.29	49.95	-9	6,913	-0.13%
2021/05/28	3	45.55	3	45.40	45.10	0	7,279	0.00%
2021/05/27	1	44.90	1	44.35	44.90	0	7,334	0.00%
2021/05/26	3	46.85	1	48.00	46.85	2	7,343	0.03%
2021/05/25	6	46.18	0	0.00	49.10	6	7,350	0.08%
2021/05/19	1	41.70	1	41.60	40.05	0	7,839	0.00%
2021/05/17	2	35.53	0	0.00	35.50	2	7,808	0.03%
2021/05/14	0	0.00	1	38.60	39.40	-1	7,841	-0.01%
2021/05/13	1	37.35	2	38.45	39.50	-1	7,816	-0.01%
2021/05/12	2	38.93	1	41.05	37.00	1	7,781	0.01%
2021/05/10	1	46.00	0	0.00	44.10	1	7,707	0.01%
2021/05/07	0	0.00	1	43.80	47.55	-1	7,683	-0.01%
2021/05/05	1	44.90	1	46.95	45.60	0	7,632	0.00%
2021/04/29	11	52.81	12	52.62	50.90	-1	7,543	-0.01%
2021/04/28	1	52.20	1	52.90	50.80	0	7,486	0.00%
2021/04/27	1	52.30	3	52.23	51.60	-2	7,464	-0.03%
2021/04/26	17	54.62	10	55.69	53.50	7	7,456	0.09%
2021/04/23	3	50.83	4.1	51.92	53.90	-1.1	7,390	-0.01%
2021/04/22	2	49.88	0	0.00	49.00	2	7,476	0.03%
2021/04/21	2	53.70	0	0.00	54.00	2	7,416	0.03%
2021/04/20	1	56.90	0	0.00	55.20	1	7,390	0.01%
2021/04/19	1	55.20	5.1	55.59	53.50	-4.1	7,369	-0.06%
2021/04/16	8	62.65	3	61.17	58.60	5	7,328	0.07%
2021/04/15	1	55.20	3	56.20	57.30	-2	7,216	-0.03%
2021/04/14	2.1	52.50	2	51.45	52.10	0.1	7,203	0.00%
2021/04/13	3	57.47	0	0.00	55.00	3	7,184	0.04%
2021/04/12	2	60.35	2.2	60.99	60.30	-0.2	7,093	0.00%
2021/04/09	18.2	74.06	16.6	71.30	67.00	1.6	7,033	0.02%
2021/04/08	3	75.30	1.3	71.19	71.70	1.7	6,812	0.02%
2021/04/07	0.2	69.90	2.2	67.92	71.10	-2	7,139	-0.03%
2021/04/06	1.1	64.00	3	63.23	64.70	-1.9	7,322	-0.03%
2021/04/01	2	61.05	1	62.20	62.10	1	7,307	0.01%
2021/03/31	0.3	65.00	9	63.83	63.50	-8.7	7,294	-0.12%
2021/03/30	1	60.00	1.2	59.80	62.00	-0.2	7,302	0.00%
2021/03/26	1	55.00	0	0.00	55.20	1	7,314	0.01%
2021/03/25	1	52.50	1	53.00	54.60	0	7,392	0.00%
2021/03/24	7.3	52.02	1	53.00	50.90	6.3	7,390	0.09%
2021/03/23	3.4	57.88	3	57.80	56.50	0.4	7,463	0.01%
2021/03/22	12.1	62.51	2	61.55	62.70	10.1	7,412	0.14%
2021/03/19	4	55.30	13	52.15	58.20	-9	7,523	-0.12%
2021/03/18	51.1	50.59	48	50.39	53.00	3.1	7,402	0.04%
2021/03/17	42	45.57	47	45.45	48.20	-5	6,399	-0.08%
2021/03/16	0	0.00	1	43.90	43.90	-1	5,511	-0.02%
2021/03/15	2	39.05	13	39.53	39.95	-11	5,473	-0.20%
2021/03/12	1	36.35	0	0.00	36.35	1	5,112	0.02%
2021/03/11	7	33.05	0	0.00	33.05	7	5,040	0.14%
2021/03/10	2	29.48	5	29.41	30.05	-3	4,984	-0.06%
2021/03/09	3	28.03	0	0.00	27.35	3	4,902	0.06%
2021/03/08	9	29.92	1	30.15	29.50	8	4,756	0.17%
2021/03/05	5	30.76	4	31.14	31.45	1	4,274	0.02%
2021/03/04	3	27.38	3	27.45	28.60	0	4,079	0.00%
2021/03/03	6	25.47	5	25.35	26.00	1	3,846	0.03%
2021/03/02	1	24.60	0	0.00	23.65	1	3,676	0.03%
2021/02/25	1	23.15	0	0.00	23.05	1	3,624	0.03%
2021/02/24	0	0.00	7	23.29	23.20	-7	3,659	-0.19%
2021/02/23	11	26.81	13	26.68	25.75	-2	3,517	-0.06%
2021/02/22	4	25.64	1	26.00	26.20	3	3,313	0.09%
2021/02/19	4	23.26	0	0.00	23.85	4	3,171	0.13%
2021/01/18	0	0.00	1	22.45	22.10	-1	3,097	-0.03%
2021/01/15	1	23.25	10	22.74	22.60	-9	3,161	-0.28%
2021/01/11	0	22.80	0	0.00	22.00	0	3,319	0.00%
2021/01/08	1	22.40	1	22.40	22.30	0	3,376	0.00%
2021/01/06	0	0.00	6	23.10	23.10	-6	3,314	-0.18%
2021/01/04	4	22.75	0	0.00	22.90	4	3,147	0.13%
2020/12/30	9	23.30	45	23.23	22.95	-36	2,975	-1.21%
2020/12/29	40	22.95	17	22.95	22.95	23	2,612	0.88%
2020/12/25	0	0.00	1	19.00	19.00	-1	2,380	-0.04%
2020/12/24	1	19.60	1	19.55	19.20	0	2,361	0.00%
2020/12/23	2	19.03	0	0.00	19.00	2	2,321	0.09%
2020/12/22	5	19.00	1	19.10	18.20	4	2,304	0.17%
2020/12/21	6	19.65	6	19.80	19.50	0	2,264	0.00%
2020/12/18	1	19.00	0	0.00	19.20	1	2,166	0.05%
2020/12/17	2	18.80	4	19.00	18.90	-2	2,121	-0.09%
2020/12/16	2	17.90	2	18.20	18.05	0	2,001	0.00%
2020/12/15	22	18.92	11	19.06	18.50	11	2,017	0.55%
2020/12/14	0	0.00	2	16.75	17.95	-2	1,890	-0.11%
2020/12/11	2	16.35	0	0.00	16.35	2	1,852	0.11%
2020/11/27	2	16.65	3	16.82	17.05	-1	1,741	-0.06%
2020/11/24	0	0.00	10	17.12	16.80	-10	1,729	-0.58%
2020/11/23	11	17.54	0	0.00	17.60	11	1,694	0.65%
2020/11/17	2	15.95	0	0.00	15.80	2	1,589	0.13%
2020/11/13	1	15.60	0	0.00	15.60	1	1,611	0.06%
2020/11/10	1	15.70	0	0.00	15.70	1	1,597	0.06%
2020/11/09	1	16.20	0	0.00	16.10	1	1,587	0.06%
2020/11/06	1	16.30	0	0.00	16.30	1	1,578	0.06%
2020/11/04	0	0.00	2	16.35	16.35	-2	1,589	-0.13%
2020/11/03	1	16.50	0	0.00	16.60	1	1,583	0.06%
2020/10/29	2	16.73	0	0.00	16.75	2	1,553	0.13%
2020/10/27	0	0.00	3	16.45	16.75	-3	1,513	-0.20%
2020/10/26	1	17.90	1	17.90	17.55	0	1,448	0.00%
2020/10/23	12	18.67	12	18.41	18.40	0	1,416	0.00%
2020/10/22	8	17.72	9	17.89	18.70	-1	1,320	-0.08%
2020/10/21	9	17.65	0	0.00	17.00	9	1,043	0.86%
2020/10/16	1	17.20	7	16.91	16.20	-6	909	-0.66%
2020/10/15	6	16.08	0	0.00	16.45	6	838	0.72%
2020/10/12	0	0.00	1	15.65	15.40	-1	834	-0.12%
2020/10/07	0	0.00	2	15.78	15.60	-2	853	-0.23%
2020/10/06	1	15.50	0	0.00	15.40	1	852	0.12%
2020/09/23	1	15.10	0	0.00	15.30	1	1,327	0.08%
2020/09/21	1	15.60	0	0.00	15.50	1	1,314	0.08%
2020/09/18	0	0.00	12	16.78	15.80	-12	1,304	-0.92%
2020/09/17	10	16.80	8	16.40	16.80	2	1,236	0.16%
2020/09/16	2	15.48	0	0.00	15.30	2	1,133	0.18%
2020/09/15	0	0.00	1	15.40	15.20	-1	1,155	-0.09%
2020/09/14	1	15.55	0	0.00	15.15	1	1,170	0.09%
2020/09/10	1	14.75	0	0.00	14.65	1	1,143	0.09%
2020/07/29	4	14.75	0	0.00	14.70	4	1,447	0.28%
2020/07/27	0	0.00	1	15.45	15.25	-1	1,456	-0.07%
2020/07/24	1	16.15	0	0.00	15.95	1	1,474	0.07%
2020/07/15	0	0.00	1	16.15	15.80	-1	1,756	-0.06%
2020/07/10	4	16.90	1	16.30	16.30	3	1,938	0.15%
2020/07/09	1	18.10	5	18.26	18.00	-4	1,923	-0.21%
2020/07/08	0	0.00	4	18.00	18.05	-4	1,910	-0.21%
2020/07/07	6	19.37	5	19.10	18.40	1	1,892	0.05%
2020/07/06	5	19.15	0	0.00	19.05	5	1,875	0.27%
2020/07/03	1	18.20	1	18.20	18.15	0	1,784	0.00%
2020/07/02	4	17.25	1	17.45	17.45	3	1,669	0.18%
2020/06/09	0	0.00	1	16.15	16.20	-1	1,764	-0.06%
2020/06/02	1	16.65	0	0.00	16.65	1	1,917	0.05%
2020/05/05	1	17.40	0	0.00	17.25	1	2,029	0.05%
2020/04/28	40	19.04	45	18.87	18.70	-5	1,968	-0.25%
2020/04/27	5	19.60	0	0.00	18.70	5	1,975	0.25%
2020/04/17	6	18.56	8	18.64	18.20	-2	1,943	-0.10%
2020/04/15	2	17.73	13	17.70	17.20	-11	1,816	-0.61%
2020/04/14	13	16.74	0	0.00	17.15	13	1,768	0.74%
2020/04/13	0	0.00	10	15.78	15.60	-10	1,765	-0.57%
2020/04/10	0	0.00	9	16.15	16.10	-9	1,774	-0.51%
2020/04/09	19	16.46	10	16.48	16.00	9	1,783	0.50%
2020/04/08	10	15.23	1	15.15	15.80	9	1,736	0.52%
2020/04/07	1	14.40	0	0.00	14.40	1	1,752	0.06%
2020/03/27	10	15.05	10	14.60	14.45	0	1,815	0.00%
2020/03/23	0	0.00	100	12.06	11.95	-100	1,973	-5.07%
2020/03/11	10	19.65	0	0.00	19.70	10	2,435	0.41%
2020/03/10	40	19.79	0	0.00	19.80	40	2,448	1.63%
2020/03/09	31	19.50	0	0.00	20.35	31	2,386	1.30%
2020/02/19	0	0.00	21	20.05	20.05	-21	2,987	-0.70%
2020/02/17	0	0.00	2	20.50	20.15	-2	3,112	-0.06%
2020/02/13	1	20.40	0	0.00	20.25	1	3,292	0.03%
2020/02/11	0	0.00	61	19.88	19.85	-61	3,304	-1.85%
2020/01/31	30	21.68	3	21.27	21.15	27	3,220	0.84%
2020/01/30	0	0.00	1	22.40	22.40	-1	3,245	-0.03%
2020/01/06	10	24.00	0	0.00	25.10	10	2,975	0.34%
2020/01/03	30	24.74	36	25.00	24.70	-6	2,960	-0.20%
2019/12/31	40	25.26	42	25.49	25.20	-2	2,947	-0.07%
2019/12/27	5	24.80	0	0.00	24.85	5	2,961	0.17%
2019/12/26	55	24.80	30	25.12	24.95	25	2,995	0.83%
2019/12/25	2	25.05	0	0.00	24.75	2	2,983	0.07%
2019/12/20	20	25.91	0	0.00	25.35	20	2,913	0.69%
2019/12/19	18	26.65	0	0.00	26.50	18	2,848	0.63%
2019/12/18	2	28.05	3	27.63	27.50	-1	2,779	-0.04%
2019/12/17	5	27.36	26	27.88	27.30	-21	2,676	-0.78%
2019/12/16	1	24.95	6	25.51	26.00	-5	2,501	-0.20%
2019/12/13	5	25.00	0	0.00	25.70	5	2,362	0.21%
2019/12/12	10	23.60	0	0.00	23.40	10	2,211	0.45%
2019/12/11	15	23.80	0	0.00	23.85	15	2,190	0.68%
2019/12/03	0	0.00	1	25.70	25.00	-1	1,985	-0.05%
2019/12/02	1	24.85	250	24.88	25.15	-249	1,948	-12.78%	大賣/鉅額交易
2019/11/28	2	28.80	0	0.00	28.65	2	1,814	0.11%
2019/11/27	0	0.00	1	29.80	29.05	-1	1,773	-0.06%
2019/11/26	1	29.85	2	29.25	29.20	-1	1,749	-0.06%
2019/11/25	0.5	27.05	0	0.00	27.20	0.5	1,752	0.03%
2019/11/21	0	0.00	0.8	28.70	28.95	-0.8	1,696	-0.05%
2019/11/15	0.5	25.05	0	0.00	25.35	0.5	1,584	0.03%
2019/11/11	50	19.80	0	0.00	19.80	50	1,305	3.83%
2019/10/31	0	0.00	3	15.95	16.00	-3	1,292	-0.23%
2019/10/29	3	16.50	0	0.00	16.40	3	1,311	0.23%
2019/10/28	14	15.30	0	0.00	15.20	14	1,340	1.04%
2019/10/21	0	0.00	0.3	15.30	15.30	-0.3	1,339	-0.03%
2019/10/07	30	11.35	0	0.00	11.30	30	1,345	2.23%
2019/09/10	0	0.00	2	11.23	11.30	-2	1,233	-0.16%
2019/08/23	1	11.80	0	0.00	11.80	1	1,154	0.09%
2019/08/19	1	12.10	0	0.00	11.90	1	1,041	0.10%
2019/07/24	0	0.00	2	10.83	10.85	-2	670	-0.30%
2019/07/23	2	11.00	0	0.00	11.00	2	658	0.30%
2019/07/19	0	0.00	1	11.30	11.10	-1	592	-0.17%
2019/07/18	0	0.00	2	9.50	10.50	-2	501	-0.40%
2019/07/16	2	9.44	0	0.00	9.45	2	452	0.44%
2019/06/06	50	7.29	1	7.38	7.38	49	278	17.61%
2019/05/09	50	6.87	0	0.00	6.85	50	212	23.58%
2019/05/06	100	7.11	0	0.00	7.15	100	165	60.47%
2019/04/01	0	6.00	0	0.00	6.04	0	106	0.00%
2019/03/05	1	6.99	0	0.00	6.99	1	84	1.18%
2018/08/10	1	9.56	0	0.00	9.51	1	751	0.13%
2018/07/05	0	0.00	1	11.30	10.85	-1	808	-0.12%
2018/07/03	1	12.00	0	0.00	11.40	1	813	0.12%
2018/05/18	0	0.00	1	10.05	10.10	-1	726	-0.14%
2018/04/25	0	0.00	1	10.80	10.95	-1	719	-0.14%
2018/04/20	2	12.03	0	0.00	11.90	2	755	0.26%
2018/04/09	0	0.00	1	11.60	11.65	-1	704	-0.14%
2018/04/03	0	0.00	1	11.80	11.95	-1	696	-0.14%
2018/04/02	0	0.00	7	11.81	11.95	-7	702	-1.00%
2018/03/31	9	13.00	0	0.00	12.20	9	701	1.28%
2018/03/28	0	0.00	1	11.80	11.85	-1	745	-0.13%
2018/03/27	1	12.15	0	0.00	12.00	1	747	0.13%
2018/03/23	0	0.00	1	11.10	11.70	-1	750	-0.13%
2018/03/16	0	0.00	3	12.40	12.50	-3	704	-0.43%
2018/03/15	3	12.75	0	0.00	12.80	3	675	0.44%
2018/03/09	0	0.00	1	11.80	11.80	-1	602	-0.17%
2018/03/07	0	0.00	5	12.30	12.30	-5	533	-0.94%
2018/03/06	1	11.10	0	0.00	11.20	1	460	0.22%
2018/01/18	0	0.00	1	10.55	10.00	-1	388	-0.26%
2018/01/17	1	10.15	0	0.00	10.30	1	371	0.27%
2018/01/11	5	8.66	0	0.00	8.66	5	324	1.54%