九暘 (8040)-台新-建北券商分點個股進出

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
92.9
漲跌
--
漲幅
0.00%
成交量
1,861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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/06/20	1	92.90	1	92.70	92.90	0	1,594	0.00%
2024/06/19	3	96.00	1	96.60	97.00	2	1,577	0.13%
2024/06/18	2	99.85	8	101.35	102.00	-6	1,475	-0.41%
2024/06/17	1	88.20	1	92.40	92.90	0	1,356	0.00%
2024/06/14	2	86.90	11	89.38	91.20	-9	1,367	-0.66%
2024/06/13	9	88.89	0	0.00	90.00	9	1,352	0.67%
2024/06/12	1	83.10	11	85.41	87.50	-10	1,373	-0.73%
2024/06/11	4	82.60	1	85.50	83.50	3	1,707	0.18%
2024/06/07	11	86.25	4	85.93	86.00	7	2,491	0.28%
2024/06/06	1	83.70	0	0.00	84.00	1	2,943	0.03%
2024/06/03	0	0.00	16	80.14	79.80	-16	3,480	-0.46%
2024/05/31	1	81.50	0	0.00	79.20	1	3,522	0.03%
2024/05/29	0	0.00	1	83.30	82.00	-1	3,624	-0.03%
2024/05/28	2	82.00	5	83.10	82.00	-3	3,811	-0.08%
2024/05/27	1	82.60	6	82.88	81.50	-5	3,865	-0.13%
2024/05/23	2	79.20	0	0.00	79.20	2	4,616	0.04%
2024/05/22	0	0.00	1	80.60	80.60	-1	4,942	-0.02%
2024/05/20	1	73.20	0	0.00	72.80	1	5,009	0.02%
2024/05/07	0	76.93	2	80.40	77.00	-2	5,627	-0.04%
2024/04/24	0	0.00	1	75.30	74.50	-1	6,020	-0.02%
2024/04/18	0	0.00	5	75.00	74.80	-5	5,988	-0.08%
2024/04/16	0	0.00	4	75.60	75.00	-4	5,975	-0.07%
2024/04/15	4	78.23	0	0.00	77.00	4	5,963	0.07%
2024/04/12	0	0.00	2	79.80	78.50	-2	5,968	-0.03%
2024/04/11	0	0.00	0.8	78.90	79.50	-0.8	5,961	-0.01%
2024/04/10	1	81.00	0	0.00	80.50	1	5,935	0.02%
2024/04/09	0	0.00	4	78.03	78.00	-4	5,881	-0.07%
2024/04/08	7	80.31	5	80.20	79.00	2	5,833	0.03%
2024/04/03	0	0.00	5	80.70	81.30	-5	5,805	-0.09%
2024/04/02	7	84.49	1	83.10	82.80	6	5,786	0.10%
2024/04/01	6	83.90	4	84.90	84.30	2	5,771	0.03%
2024/03/29	35	83.43	33	85.31	82.10	2	5,744	0.03%
2024/03/26	4	79.60	0	0.00	81.80	4	5,584	0.07%
2024/03/25	2	89.00	0	0.00	88.40	2	5,533	0.04%
2024/03/22	1	85.50	1	86.00	86.10	0	5,503	0.00%
2024/03/21	2	89.35	1	89.50	88.40	1	5,481	0.02%
2024/03/20	20	90.50	10	90.75	87.90	10	5,466	0.18%
2024/03/19	11.8	88.74	11	88.45	89.40	0.8	5,446	0.01%
2024/03/18	5	85.04	2	85.30	85.80	3	5,397	0.06%
2024/03/15	7	82.94	2	84.70	82.10	5	5,373	0.09%
2024/03/14	67	86.72	70	86.57	87.50	-3	5,333	-0.06%
2024/03/13	79	90.92	75	91.15	86.20	4	4,988	0.08%
2024/03/12	100	83.98	113	84.19	88.60	-13	4,194	-0.31%	大賣/
2024/03/11	11	78.31	12	77.86	80.60	-1	3,720	-0.03%
2024/03/08	0	0.00	4	73.30	73.30	-4	3,305	-0.12%
2024/03/07	0	0.00	5	66.70	66.70	-5	3,207	-0.16%
2024/03/05	1	61.00	1	62.80	62.10	0	3,133	0.00%
2024/03/04	6	62.70	8	62.63	61.70	-2	3,090	-0.06%
2024/03/01	22	65.18	2	65.70	62.70	20	3,050	0.66%
2024/02/29	3	61.20	3	61.53	62.20	0	2,869	0.00%
2024/02/27	5	62.08	10	62.15	61.60	-5	2,833	-0.18%
2024/02/26	29	64.32	38	64.96	62.60	-9	2,708	-0.33%
2024/02/23	40	60.28	22.1	59.39	61.30	17.9	2,323	0.77%
2024/02/22	0	0.00	3	56.03	55.80	-3	1,989	-0.15%
2024/02/20	3	54.10	0	0.00	53.70	3	1,942	0.15%
2024/02/16	1	57.10	5	56.86	56.50	-4	1,910	-0.21%
2024/02/05	3	56.70	1	58.00	55.20	2	1,808	0.11%
2024/02/02	1	55.60	1	57.10	56.40	0	1,707	0.00%
2024/02/01	8.1	55.50	5	56.14	55.00	3.1	1,634	0.19%
2024/01/31	3	56.50	5	57.10	56.60	-2	1,548	-0.13%
2024/01/30	5	53.56	10	53.51	52.90	-5	1,455	-0.34%
2024/01/29	3	53.90	1	54.10	53.80	2	1,381	0.14%
2024/01/23	1	51.10	3	51.43	51.80	-2	1,419	-0.14%
2024/01/22	2	52.90	1	51.50	52.10	1	1,502	0.07%
2024/01/19	18	52.00	17	51.94	49.45	1	1,431	0.07%
2024/01/12	0	0.00	5	46.64	46.40	-5	1,452	-0.34%
2024/01/10	0	0.00	0	48.10	47.70	0	1,605	0.00%
2024/01/04	0	0.00	11	47.16	47.05	-11	1,626	-0.68%
2023/12/29	2	48.50	0	0.00	48.40	2	1,618	0.12%
2023/12/26	4	49.44	4	48.99	49.00	0	1,574	0.00%
2023/12/15	2	47.73	2	47.40	47.30	0	1,523	0.00%
2023/12/11	2	49.60	1	49.60	49.20	1	1,512	0.07%
2023/12/04	0	0.00	5	48.60	48.20	-5	1,448	-0.35%
2023/11/29	1	50.10	0	0.00	49.60	1	1,427	0.07%
2023/11/28	1	49.15	0	0.00	49.40	1	1,416	0.07%
2023/11/24	5	51.16	0	0.00	49.70	5	1,376	0.36%
2023/11/22	5	49.98	0	0.00	53.30	5	1,201	0.42%
2023/11/21	3	48.65	1	48.10	48.50	2	1,072	0.19%
2023/11/20	1	48.40	1	48.50	48.20	0	1,052	0.00%
2023/11/17	0	0.00	3	47.15	47.45	-3	1,018	-0.29%
2023/11/16	3	46.30	3	47.20	46.05	0	1,000	0.00%
2023/11/15	0	0.00	2	46.40	46.15	-2	991	-0.20%
2023/11/14	0	0.00	0	45.45	45.35	0	983	0.00%
2023/11/13	0	0.00	2	45.30	44.70	-2	978	-0.20%
2023/11/09	0	0.00	1	45.75	45.20	-1	972	-0.10%
2023/11/08	7	46.70	0	0.00	46.45	7	962	0.73%
2023/11/07	6	48.05	5	48.37	47.00	1	948	0.11%
2023/11/06	1	46.90	0	0.00	46.75	1	905	0.11%
2023/11/02	0	0.00	6	46.65	46.35	-6	880	-0.68%
2023/11/01	1	45.70	0	0.00	45.40	1	865	0.12%
2023/10/31	13	48.47	0	0.00	46.05	13	845	1.54%
2023/10/30	24	49.15	27	49.52	50.70	-3	705	-0.43%
2023/10/27	7	47.93	4	46.15	46.15	3	596	0.50%
2023/10/25	9	49.43	12	48.97	48.70	-3	557	-0.54%
2023/10/24	3	47.00	0	0.00	47.00	3	481	0.62%
2023/10/19	13	48.00	13	47.61	46.85	0	383	0.00%
2023/10/18	0	0.00	0	48.50	46.00	0	332	-0.01%
2023/10/17	2	44.80	2	44.60	45.00	0	225	0.00%
2023/09/13	0	0.00	1	43.60	43.40	-1	204	-0.49%
2023/09/08	0	42.30	0	0.00	42.45	0	200	0.02%
2023/08/16	1	42.45	0	0.00	42.30	1	403	0.25%
2023/07/03	0	0.00	20	45.74	45.65	-20	440	-4.54%
2023/06/08	1	49.10	0	0.00	48.20	1	477	0.21%
2023/06/02	0	0.00	0	49.60	49.60	0	471	0.00%
2023/05/31	21	51.36	14	50.95	51.80	7	452	1.55%
2023/05/30	2	49.68	1	49.90	50.40	1	373	0.27%
2023/05/18	0	0.00	4	46.00	45.90	-4	347	-1.15%
2023/05/17	4	45.80	0	0.00	45.75	4	346	1.15%
2023/04/14	0	0.00	2	50.85	50.80	-2	452	-0.44%
2023/04/12	1	51.30	1	52.30	51.50	0	455	0.00%
2023/04/10	0	51.30	0	0.00	51.60	0	458	0.00%
2023/03/28	0	0.00	1	50.00	50.00	-1	476	-0.21%
2023/03/21	0	51.30	0	0.00	50.40	0	511	0.00%
2023/03/17	0	49.85	0	0.00	49.40	0	536	0.00%
2023/03/16	0	0.00	5	49.20	49.15	-5	543	-0.92%
2023/03/03	3	53.23	3	53.23	52.60	0	942	0.00%
2023/02/20	9	53.67	0	0.00	53.40	9	1,113	0.81%
2023/01/31	0	0.00	5	52.00	52.70	-5	2,013	-0.25%
2023/01/30	1	52.30	0	0.00	51.50	1	2,055	0.05%
2023/01/12	1	53.50	0	0.00	53.30	1	2,275	0.04%
2023/01/11	0	0.00	4	54.60	54.20	-4	2,392	-0.17%
2023/01/10	5	54.94	0	0.00	54.60	5	2,452	0.20%
2023/01/09	0	0.00	1	53.00	53.10	-1	2,486	-0.04%
2023/01/03	0	0.00	1	52.10	53.20	-1	3,041	-0.03%
2022/12/23	1	54.30	2	54.05	54.70	-1	4,086	-0.02%
2022/12/20	0	0.00	5	53.40	52.00	-5	4,212	-0.12%
2022/12/15	1	54.90	0	0.00	54.90	1	4,374	0.02%
2022/12/09	2	56.00	0	0.00	55.00	2	4,600	0.04%
2022/12/07	1	57.10	0	0.00	55.30	1	4,895	0.02%
2022/12/06	5	57.78	0	0.00	57.00	5	5,000	0.10%
2022/12/05	11	61.23	6	61.62	61.70	5	4,910	0.10%
2022/12/02	0	0.00	8	59.15	59.20	-8	4,873	-0.16%
2022/12/01	11	58.86	10	58.20	58.20	1	4,872	0.02%
2022/11/30	1	58.60	0	0.00	57.60	1	4,822	0.02%
2022/11/29	7	57.47	2	57.40	56.90	5	4,799	0.10%
2022/11/28	2	56.90	0	0.00	56.90	2	4,786	0.04%
2022/11/16	0	0.00	1	59.40	58.70	-1	4,617	-0.02%
2022/11/14	2	61.05	2	60.40	59.30	0	4,560	0.00%
2022/11/11	0	0.00	20	58.40	60.00	-20	4,493	-0.45%
2022/11/08	0	0.00	1	59.30	57.20	-1	4,359	-0.02%
2022/11/07	11	58.60	0	0.00	58.30	11	4,298	0.26%
2022/11/04	7	59.73	12	59.51	59.70	-5	4,220	-0.12%
2022/11/03	19	57.88	6	57.28	57.20	13	4,058	0.32%
2022/10/27	1	54.60	1	54.90	54.40	0	3,898	0.00%
2022/10/25	7	55.49	7	54.51	54.30	0	3,809	0.00%
2022/10/24	5	57.10	5	55.02	54.90	0	3,765	0.00%
2022/10/20	10	55.90	10	56.42	56.20	0	3,642	0.00%
2022/10/19	6	57.58	6	57.40	57.70	0	3,577	0.00%
2022/10/18	1	56.30	0	0.00	55.80	1	3,456	0.03%
2022/10/17	1	54.50	1	55.40	55.80	0	3,399	0.00%
2022/10/14	1	57.10	1	58.00	57.60	0	3,352	0.00%
2022/10/13	1	58.60	0	0.00	54.70	1	3,250	0.03%
2022/10/12	71	59.09	73	60.03	59.40	-2	3,145	-0.06%
2022/10/11	2	58.95	1	56.60	57.60	1	2,928	0.03%
2022/10/07	24	63.02	18.5	61.89	61.10	5.5	2,819	0.20%
2022/10/06	0	0.00	2	60.55	62.00	-2	2,477	-0.08%
2022/10/05	3.5	58.49	3	59.47	56.40	0.5	2,415	0.02%
2022/10/04	24	59.89	26	58.78	58.00	-2	2,284	-0.09%
2022/10/03	5	58.06	6	56.95	57.50	-1	2,029	-0.05%
2022/09/30	2	53.35	2	53.90	53.90	0	1,839	0.00%
2022/09/29	2	50.95	0	0.00	49.05	2	1,794	0.11%
2022/09/28	1	53.50	1	53.00	49.50	0	1,769	0.00%
2022/09/27	2	53.00	6	53.57	54.30	-4	1,723	-0.23%
2022/09/26	6	51.67	1	56.10	51.70	5	1,670	0.30%
2022/09/23	5	56.60	6	56.03	56.00	-1	1,622	-0.06%
2022/09/22	2	52.30	0	0.00	53.90	2	1,522	0.13%
2022/09/19	4	56.08	164	53.18	52.70	-160	1,412	-11.33%	大賣/鉅額交易
2022/09/16	70	58.67	11	58.15	56.80	59	1,358	4.34%
2022/09/15	179	59.44	77	59.05	58.00	102	1,274	8.00%	大買/鉅額交易
2022/09/14	6	52.07	7	52.21	56.60	-1	1,064	-0.09%
2022/09/13	1	53.80	2	54.00	51.50	-1	982	-0.10%
2022/09/12	0	0.00	1	49.15	49.50	-1	845	-0.12%
2022/09/08	2	50.20	0	0.00	49.65	2	834	0.24%
2022/09/07	2	48.50	2	49.00	49.00	0	759	0.00%
2022/08/24	0	0.00	1	47.85	47.35	-1	702	-0.14%
2022/08/22	0	0.00	1	48.25	48.05	-1	698	-0.14%
2022/08/19	0	0.00	1	49.65	48.70	-1	695	-0.14%
2022/08/18	2	50.20	5	50.48	50.00	-3	684	-0.44%
2022/08/17	4	50.20	0	0.00	50.30	4	674	0.59%
2022/08/15	4	51.43	7	51.10	49.40	-3	651	-0.46%
2022/08/12	5	47.31	1	47.15	48.05	4	593	0.67%
2022/08/09	0	0.00	1	47.20	46.00	-1	573	-0.17%
2022/08/08	2	46.45	2	46.78	46.20	0	554	0.00%
2022/07/19	0	0.00	1	41.95	41.80	-1	551	-0.18%
2022/07/18	1	41.90	0	0.00	41.75	1	551	0.18%
2022/07/12	0	0.00	5	36.50	36.40	-5	528	-0.95%
2022/07/08	5	39.25	0	0.00	39.55	5	537	0.93%
2022/06/30	0	0.00	3	41.80	40.60	-3	549	-0.55%
2022/06/28	3	46.60	3	45.37	44.80	0	559	0.00%
2022/06/27	3	46.03	0	0.00	48.00	3	572	0.52%
2022/06/17	0	0.00	2	42.65	42.60	-2	827	-0.24%
2022/05/30	0	0.00	1	50.30	50.80	-1	1,000	-0.10%
2022/05/27	0	0.00	1	49.75	49.50	-1	1,003	-0.10%
2022/05/26	0	0.00	1	49.45	48.60	-1	1,009	-0.10%
2022/05/20	1	50.60	0	0.00	50.90	1	1,038	0.10%
2022/05/19	0	0.00	17	50.40	52.00	-17	1,035	-1.64%
2022/05/17	0	0.00	3	50.03	51.00	-3	1,036	-0.29%
2022/05/13	0	0.00	7	48.18	48.30	-7	1,055	-0.66%
2022/05/11	0	0.00	6	48.77	49.05	-6	1,066	-0.56%
2022/05/09	1	48.20	0	0.00	47.55	1	1,097	0.09%
2022/04/27	0	0.00	4	45.25	47.60	-4	1,132	-0.35%
2022/04/20	0	55.00	1	55.00	54.80	-1	1,203	-0.08%
2022/04/19	0	0.00	1	55.10	54.90	-1	1,214	-0.08%
2022/04/18	1	55.20	2	54.40	55.00	-1	1,231	-0.08%
2022/04/15	1	55.00	0	0.00	55.20	1	1,243	0.08%
2022/04/08	1	60.90	0	0.00	60.50	1	1,343	0.07%
2022/04/06	0	0.00	2	63.60	63.70	-2	1,363	-0.15%
2022/04/01	0	0.00	1	64.10	64.60	-1	1,414	-0.07%
2022/03/31	1	65.80	1	65.30	65.30	0	1,496	0.00%
2022/03/30	1	67.20	0	0.00	65.80	1	1,646	0.06%
2022/03/29	10	69.30	11	66.01	65.80	-1	1,643	-0.06%
2022/03/28	6	66.77	2	65.80	69.30	4	1,607	0.25%
2022/03/23	0	0.00	4	66.73	68.10	-4	1,568	-0.26%
2022/03/22	1	62.40	0	0.00	63.20	1	1,544	0.06%
2022/03/21	0	0.00	0.2	61.90	62.00	-0.2	1,558	-0.01%
2022/03/07	0	0.00	1	61.00	60.70	-1	2,671	-0.04%
2022/03/04	0	0.00	6	64.15	62.70	-6	2,730	-0.22%
2022/03/03	4	63.10	1	63.00	62.10	3	2,773	0.11%
2022/02/22	1	61.00	0	0.00	61.40	1	3,961	0.03%
2022/02/16	0	0.00	1	64.00	63.50	-1	5,583	-0.02%
2022/02/14	1	62.00	0	0.00	62.00	1	6,047	0.02%
2022/02/10	1	66.30	0	0.00	64.50	1	6,166	0.02%
2022/02/09	0	0.00	3	65.23	66.30	-3	6,187	-0.05%
2022/01/25	0	0.00	1	61.60	60.50	-1	6,461	-0.02%
2022/01/24	2	61.10	0	0.00	62.30	2	6,527	0.03%
2022/01/21	1	63.20	0	0.00	62.50	1	6,675	0.01%
2022/01/20	0	0.00	0.3	64.00	64.80	-0.3	6,780	0.00%
2022/01/19	2	65.10	2	64.40	65.10	0	6,982	0.00%
2022/01/18	6	66.70	5	67.30	65.60	1	7,245	0.01%
2022/01/17	0	0.00	1	62.60	65.00	-1	7,256	-0.01%
2022/01/14	4	63.25	200	62.35	61.60	-196	7,420	-2.64%	大賣/鉅額交易
2022/01/13	2	64.20	2	65.25	65.00	0	7,483	0.00%
2022/01/12	3	65.80	0	0.00	65.70	3	7,521	0.04%
2022/01/11	1	67.00	1	66.90	66.70	0	7,525	0.00%
2022/01/10	3	68.20	3	68.30	68.90	0	7,513	0.00%
2022/01/07	4	68.05	3	67.20	68.30	1	7,506	0.01%
2022/01/06	0.1	70.50	50	69.60	70.60	-49.9	7,472	-0.67%
2022/01/05	51.1	71.49	0	0.00	71.50	51.1	7,484	0.68%
2022/01/04	50	73.15	0	0.00	72.80	50	7,470	0.67%
2022/01/03	50	73.65	0	0.00	73.80	50	7,474	0.67%
2021/12/30	103	75.36	3	75.57	74.60	100	7,483	1.34%	大買/
2021/12/29	3	76.17	4	76.18	76.10	-1	7,482	-0.01%
2021/12/28	10.1	76.91	5	75.38	75.10	5.1	7,500	0.07%
2021/12/27	7	76.34	13	76.85	77.20	-6	7,501	-0.08%
2021/12/24	12	75.94	5	76.20	74.60	7	7,459	0.09%
2021/12/22	1	73.30	5	73.74	72.60	-4	7,476	-0.05%
2021/12/21	2	72.20	2	73.15	71.70	0	7,888	0.00%
2021/12/20	2	70.90	5	71.04	71.50	-3	7,918	-0.04%
2021/12/17	10	73.28	3	72.57	72.20	7	7,904	0.09%
2021/12/16	4	75.13	6	75.62	74.10	-2	7,878	-0.03%
2021/12/15	0	0.00	6	71.77	72.40	-6	7,803	-0.08%
2021/12/14	11	69.93	10	69.85	69.60	1	7,782	0.01%
2021/12/13	3	73.20	2	74.45	72.70	1	7,739	0.01%
2021/12/10	6	73.73	2	73.80	73.30	4	7,719	0.05%
2021/12/09	16	77.71	9	77.83	75.50	7	7,708	0.09%
2021/12/08	11	77.43	5	77.80	76.20	6	7,685	0.08%
2021/12/07	5	77.12	5	79.08	77.20	0	7,632	0.00%
2021/12/06	39	80.07	42	79.99	79.80	-3	7,547	-0.04%
2021/12/03	10	78.81	11	78.45	77.10	-1	7,403	-0.01%
2021/12/02	29	80.05	22	80.76	77.00	7	7,275	0.10%
2021/12/01	23	76.04	34	76.79	78.50	-11	6,866	-0.16%
2021/11/30	6	72.33	4	72.70	71.40	2	6,740	0.03%
2021/11/29	2	68.60	3	68.47	70.10	-1	6,698	-0.01%
2021/11/26	17.1	73.27	11	74.33	71.40	6.1	6,656	0.09%
2021/11/25	21	79.71	18	79.61	77.70	3	6,543	0.05%
2021/11/24	14	78.82	20	77.55	78.30	-6	6,355	-0.09%
2021/11/23	7	76.04	5	76.12	75.50	2	6,100	0.03%
2021/11/22	38	80.75	37	80.70	79.20	1	6,040	0.02%
2021/11/19	24.1	79.73	24	78.53	76.10	0.1	5,855	0.00%
2021/11/18	20	82.85	13	82.97	82.10	7	5,655	0.12%
2021/11/17	34	82.47	39	82.52	81.60	-5	5,456	-0.09%
2021/11/16	76	83.20	172	84.44	82.80	-96	5,173	-1.86%	大賣/
2021/11/15	31	77.66	26	78.23	79.70	5	4,504	0.11%
2021/11/12	59	71.55	48	72.12	72.50	11	4,095	0.27%
2021/11/11	7	69.03	3	69.13	69.90	4	3,717	0.11%
2021/11/10	9	67.34	9	66.78	66.90	0	3,635	0.00%
2021/11/09	8	67.05	13	66.93	66.10	-5	3,590	-0.14%
2021/11/08	2	64.76	0	0.00	64.80	2	3,512	0.06%
2021/11/05	1	64.30	0	0.00	66.00	1	3,504	0.03%
2021/11/04	13	66.73	12	65.75	64.80	1	3,481	0.03%
2021/11/03	3	64.83	3	64.83	63.60	0	3,418	0.00%
2021/11/02	2	66.25	11	63.42	62.90	-9	3,370	-0.27%
2021/11/01	1	68.60	3	70.53	69.00	-2	3,269	-0.06%
2021/10/29	14	69.94	15	70.09	68.60	-1	3,220	-0.03%
2021/10/28	35	68.73	17	68.69	68.10	18	3,106	0.58%
2021/10/27	14	69.56	5	68.86	67.50	9	3,029	0.30%
2021/10/26	19	67.29	43	67.89	67.80	-24	2,855	-0.84%
2021/10/25	22	63.85	2	64.10	63.80	20	2,624	0.76%
2021/10/22	10	64.82	14	65.04	65.00	-4	2,654	-0.15%
2021/10/21	10	60.90	11	61.09	62.30	-1	2,540	-0.04%
2021/10/20	23	56.40	23	57.43	57.60	0	2,465	0.00%
2021/10/19	10	53.80	10	54.44	54.70	0	2,430	0.00%
2021/10/13	3	52.53	1	55.10	51.30	2	2,518	0.08%
2021/10/08	4	56.13	0	0.00	56.20	4	2,546	0.16%
2021/10/06	3	55.17	3	54.70	53.30	0	2,656	0.00%
2021/10/05	5	51.40	4	51.40	54.50	1	2,732	0.04%
2021/10/04	7	54.33	2	54.95	53.30	5	2,773	0.18%
2021/10/01	4	60.25	1	59.50	59.00	3	2,753	0.11%
2021/09/30	4	63.93	3	64.50	64.40	1	2,747	0.04%
2021/09/29	9	65.53	5	66.42	62.60	4	2,756	0.15%
2021/09/28	59.1	68.40	67.2	68.90	69.50	-8.2	2,741	-0.30%
2021/09/27	10	64.17	14	64.84	66.30	-4	2,363	-0.17%
2021/09/17	1	62.40	0	0.00	61.70	1	2,480	0.04%
2021/09/16	1	62.30	2	61.95	61.50	-1	2,514	-0.04%
2021/09/15	2	60.65	0	0.00	62.20	2	2,529	0.08%
2021/09/14	3	63.53	1.1	63.80	61.80	1.9	2,553	0.07%
2021/09/13	11	60.82	7	61.80	61.30	4	2,570	0.16%
2021/09/10	0	0.00	2	57.90	58.50	-2	2,602	-0.08%
2021/09/09	1	58.80	0	0.00	58.00	1	2,766	0.04%
2021/09/08	0.1	57.50	0	0.00	56.40	0.1	2,933	0.00%
2021/09/07	1	58.30	0	0.00	58.20	1	3,104	0.03%
2021/09/03	0	0.00	0.1	61.80	63.20	-0.1	3,205	0.00%
2021/09/02	1	65.00	0	0.00	63.20	1	3,218	0.03%
2021/09/01	6	63.67	6	64.00	64.70	0	3,212	0.00%
2021/08/31	1	61.30	0	0.00	62.00	1	3,175	0.03%
2021/08/24	0	0.00	2	60.00	56.70	-2	3,130	-0.06%
2021/08/23	2	59.10	0	0.00	59.50	2	3,115	0.06%
2021/08/12	0	0.00	2	60.40	61.00	-2	3,177	-0.06%
2021/08/11	1	62.50	1	59.10	59.10	0	3,209	0.00%
2021/08/09	2	64.65	1	66.00	64.40	1	3,203	0.03%
2021/08/06	2	68.00	1	67.80	67.80	1	3,210	0.03%
2021/08/05	1	68.90	6	69.00	68.90	-5	3,239	-0.15%
2021/08/04	3	69.40	0	0.00	70.50	3	3,281	0.09%
2021/08/03	5.2	69.40	1	71.20	70.70	4.2	3,299	0.13%
2021/08/02	1	65.00	1	65.80	68.00	0	3,287	0.00%
2021/07/30	1	67.20	2	70.90	67.50	-1	3,290	-0.03%
2021/07/29	8	65.41	2	66.50	68.70	6	3,272	0.18%
2021/07/28	6	68.30	3	72.50	66.80	3	3,276	0.09%
2021/07/27	7	74.03	4	73.70	74.00	3	3,252	0.09%
2021/07/26	3	70.47	1	71.00	70.40	2	3,227	0.06%
2021/07/23	3	71.67	13	71.17	70.40	-10	3,290	-0.30%
2021/07/22	4	70.63	3	70.67	71.00	1	3,305	0.03%
2021/07/21	18	69.77	3	70.30	68.70	15	3,297	0.45%
2021/07/20	4	68.05	0	0.00	67.10	4	3,381	0.12%
2021/07/19	10	69.88	0.4	70.20	70.20	9.6	3,465	0.28%
2021/07/15	3.1	71.01	0	71.80	71.10	3.1	3,534	0.09%
2021/07/14	3	72.80	0	0.00	72.00	3	3,543	0.08%
2021/07/13	9	75.27	6	75.98	75.70	3	3,549	0.08%
2021/07/12	46	74.46	12	75.28	75.60	34	3,602	0.94%
2021/07/09	4	72.30	30	73.09	72.70	-26	3,575	-0.73%
2021/07/08	2	70.00	1	69.00	69.00	1	3,614	0.03%
2021/07/07	1	71.00	4	69.10	69.50	-3	3,733	-0.08%
2021/07/06	0	0.00	8	71.46	71.00	-8	3,845	-0.21%
2021/07/05	6	79.03	33	79.42	77.40	-27	4,082	-0.66%
2021/07/02	7	77.00	203	75.08	77.00	-196	4,014	-4.88%	大賣/鉅額交易
2021/07/01	136	77.65	6	74.22	79.70	130	3,978	3.27%	大買/鉅額交易
2021/06/30	128	72.80	3	71.30	72.50	125	3,908	3.20%	大買/鉅額交易
2021/06/29	1	68.00	0.1	69.00	68.00	1	3,888	0.02%
2021/06/28	0	0.00	16	69.95	69.30	-16	3,902	-0.41%
2021/06/25	7.4	70.34	0	0.00	70.00	7.4	3,919	0.19%
2021/06/24	4	67.20	0	0.00	67.50	4	3,899	0.10%
2021/06/23	0	0.00	251	67.15	67.50	-251	3,905	-6.43%	大賣/鉅額交易
2021/06/22	1	66.90	3	67.27	66.80	-2	3,924	-0.05%
2021/06/21	2	65.00	12	68.48	67.90	-10	3,936	-0.25%
2021/06/18	280	71.32	64	70.07	70.50	216	3,968	5.44%	大買/鉅額交易
2021/06/17	69	67.85	10	69.54	69.70	59	3,928	1.50%
2021/06/16	5	61.44	47	61.50	63.40	-42	3,929	-1.07%
2021/06/15	0	0.00	1	57.70	57.70	-1	4,766	-0.02%
2021/06/11	37	49.31	2	52.50	52.50	35	5,610	0.62%
2021/06/03	0	47.50	0	0.00	46.70	0	6,288	0.00%
2021/06/02	0	0.00	2	47.95	47.40	-2	6,771	-0.03%
2021/06/01	2	49.95	0	0.00	49.95	2	6,913	0.03%
2021/05/27	0	0.00	3	44.80	44.90	-3	7,334	-0.04%
2021/05/26	1	48.00	4	47.16	46.85	-3	7,343	-0.04%
2021/05/25	6	47.55	1	47.85	49.10	5	7,350	0.07%
2021/05/24	2	44.68	0	0.00	44.95	2	7,452	0.03%
2021/05/21	1	42.50	0	0.00	44.15	1	7,627	0.01%
2021/05/19	2	39.75	12	40.81	40.05	-10	7,839	-0.13%
2021/05/14	0	0.00	9	41.58	39.40	-9	7,841	-0.11%
2021/05/13	1	40.10	0	0.00	39.50	1	7,816	0.01%
2021/05/12	1	36.40	3	36.90	37.00	-2	7,781	-0.03%
2021/05/11	3	40.00	3	41.22	39.80	0	7,737	0.00%
2021/05/10	1	44.15	0	0.00	44.10	1	7,707	0.01%
2021/05/07	0	0.00	2	45.00	47.55	-2	7,683	-0.03%
2021/05/06	4	45.28	0	0.00	44.00	4	7,648	0.05%
2021/05/05	3	46.87	1	47.00	45.60	2	7,632	0.03%
2021/05/04	3	44.37	3	42.85	44.20	0	7,613	0.00%
2021/05/03	2	48.38	1	46.95	46.00	1	7,575	0.01%
2021/04/29	2	53.25	1	50.90	50.90	1	7,543	0.01%
2021/04/28	15	53.20	0	0.00	50.80	15	7,486	0.20%
2021/04/27	0	0.00	1	52.50	51.60	-1	7,464	-0.01%
2021/04/26	4	54.70	4	55.43	53.50	0	7,456	0.00%
2021/04/23	5	51.32	0	0.00	53.90	5	7,390	0.07%
2021/04/22	2	50.90	2	51.10	49.00	0	7,476	0.00%
2021/04/21	1.1	55.52	0	0.00	54.00	1.1	7,416	0.01%
2021/04/20	3	56.37	3	56.77	55.20	0	7,390	0.00%
2021/04/19	0	0.00	1	55.50	53.50	-1	7,369	-0.01%
2021/04/16	20	61.62	9	59.61	58.60	11	7,328	0.15%
2021/04/15	6	54.18	5	54.76	57.30	1	7,216	0.01%
2021/04/14	8	51.05	12	51.59	52.10	-4	7,203	-0.06%
2021/04/13	10	60.33	13	59.62	55.00	-3	7,184	-0.04%
2021/04/12	7	61.99	255	61.15	60.30	-248	7,093	-3.50%	大賣/鉅額交易
2021/04/09	11	71.19	11	71.83	67.00	0	7,033	0.00%
2021/04/08	4	72.75	0	0.00	71.70	4	6,812	0.06%
2021/04/06	1	63.50	300	61.79	64.70	-299	7,322	-4.08%	大賣/鉅額交易
2021/04/01	2	62.50	20	62.10	62.10	-18	7,307	-0.25%
2021/03/26	0	0.00	1	54.50	55.20	-1	7,314	-0.01%
2021/03/24	0	0.00	1	53.00	50.90	-1	7,390	-0.01%
2021/03/22	11	60.14	0	62.40	62.70	11	7,412	0.15%
2021/03/19	121	52.81	2	54.60	58.20	119	7,523	1.58%	大買/鉅額交易
2021/03/18	394	49.89	207	50.02	53.00	187	7,402	2.53%	大買/大賣/鉅額交易
2021/03/17	465	45.32	411	45.57	48.20	54	6,399	0.84%	大買/大賣/
2021/03/16	50	43.90	0	0.00	43.90	50	5,511	0.91%
2021/03/15	170	39.61	19	39.22	39.95	151	5,473	2.76%	大買/鉅額交易
2021/03/12	0	0.00	9	36.35	36.35	-9	5,112	-0.18%
2021/03/11	5	33.05	2	33.05	33.05	3	5,040	0.06%
2021/03/10	4	28.70	0	0.00	30.05	4	4,984	0.08%
2021/03/09	0	0.00	6	27.47	27.35	-6	4,902	-0.12%
2021/03/08	21	30.89	19	30.78	29.50	2	4,756	0.04%
2021/03/05	11	30.71	3	31.15	31.45	8	4,274	0.19%
2021/03/04	5	26.30	8	28.02	28.60	-3	4,079	-0.07%
2021/03/03	4	25.29	5	25.35	26.00	-1	3,846	-0.03%
2021/03/02	0	0.00	3	24.30	23.65	-3	3,676	-0.08%
2021/02/24	3	23.45	0	0.00	23.20	3	3,659	0.08%
2021/02/23	6	27.78	2	26.48	25.75	4	3,517	0.11%
2021/02/22	7	24.99	13	25.29	26.20	-6	3,313	-0.18%
2021/02/19	12	23.84	13	23.57	23.85	-1	3,171	-0.03%
2021/02/05	3	22.92	4	22.83	22.00	-1	3,047	-0.03%
2021/01/25	0	0.00	1	22.00	22.00	-1	2,982	-0.03%
2021/01/18	0	0.00	8	21.90	22.10	-8	3,097	-0.26%
2021/01/15	43	23.55	50	23.53	22.60	-7	3,161	-0.22%
2021/01/13	1	22.30	0	0.00	22.25	1	3,352	0.03%
2021/01/07	0	0.00	0.4	23.35	23.00	-0.4	3,373	-0.01%
2020/12/30	2	23.58	10	23.18	22.95	-8	2,975	-0.27%
2020/12/29	8	22.95	3	22.95	22.95	5	2,612	0.19%
2020/12/25	0	0.00	1	19.45	19.00	-1	2,380	-0.04%
2020/12/24	1	19.20	0	0.00	19.20	1	2,361	0.04%
2020/12/22	0	0.00	1	17.95	18.20	-1	2,304	-0.04%
2020/12/21	15	20.03	15	19.62	19.50	0	2,264	0.00%
2020/12/17	4	19.21	43	19.26	18.90	-39	2,121	-1.84%
2020/12/16	0	0.00	5	18.05	18.05	-5	2,001	-0.25%
2020/12/15	66	19.06	19	18.87	18.50	47	2,017	2.33%
2020/12/09	6	17.55	6	17.30	17.40	0	1,854	0.00%
2020/11/30	1	17.00	0	0.00	16.80	1	1,748	0.06%
2020/11/23	12	17.44	11	17.70	17.60	1	1,694	0.06%
2020/10/28	1	17.10	1	16.30	16.35	0	1,538	0.00%
2020/10/27	1	17.00	0	0.00	16.75	1	1,513	0.07%
2020/10/23	1	18.50	6	18.30	18.40	-5	1,416	-0.35%
2020/10/22	18	17.83	16	18.13	18.70	2	1,320	0.15%
2020/10/21	0	0.00	2	16.40	17.00	-2	1,043	-0.19%
2020/10/16	6	16.87	0	0.00	16.20	6	909	0.66%
2020/09/18	0	0.00	10	16.37	15.80	-10	1,304	-0.77%
2020/09/17	6	16.35	0	0.00	16.80	6	1,236	0.49%
2020/09/16	4	15.54	0	0.00	15.30	4	1,133	0.35%
2020/09/15	2	15.50	0	0.00	15.20	2	1,155	0.17%
2020/07/15	1	15.80	0	0.00	15.80	1	1,756	0.06%
2020/07/06	20	19.03	20	19.07	19.05	0	1,875	0.00%
2020/07/03	4	18.20	2	18.15	18.15	2	1,784	0.11%
2020/06/23	0	0.00	5	16.55	16.05	-5	1,668	-0.30%
2020/06/22	5	16.45	0	0.00	16.55	5	1,680	0.30%
2020/06/15	0	0.00	10	15.40	15.05	-10	1,717	-0.58%
2020/06/12	10	15.20	0	0.00	15.45	10	1,732	0.58%
2020/05/15	0	0.00	2	16.30	15.95	-2	1,922	-0.10%
2020/05/14	2	16.65	5	16.32	15.90	-3	1,927	-0.16%
2020/05/12	5	17.15	0	0.00	16.90	5	1,976	0.25%
2020/05/06	2	16.60	2	16.80	16.65	0	2,024	0.00%
2020/05/05	5	17.30	5	17.25	17.25	0	2,029	0.00%
2020/04/15	3	17.80	3	17.65	17.20	0	1,816	0.00%
2020/03/25	0	0.00	2	13.30	13.30	-2	1,836	-0.11%
2020/03/23	2	11.98	0	0.00	11.95	2	1,973	0.10%
2020/03/19	2	13.30	0	0.00	13.00	2	2,252	0.09%
2020/03/10	10	19.79	0	0.00	19.80	10	2,448	0.41%
2020/02/24	0	0.00	8	19.75	19.60	-8	2,870	-0.28%
2020/02/11	2	19.75	4	19.85	19.85	-2	3,304	-0.06%
2020/02/07	2	20.85	0	0.00	20.55	2	3,280	0.06%
2020/02/06	2	21.75	0	0.00	21.60	2	3,283	0.06%
2020/02/04	2	21.00	0	0.00	21.05	2	3,247	0.06%
2020/01/15	8	25.74	0	0.00	25.85	8	3,078	0.26%
2019/12/27	5	24.60	0	0.00	24.85	5	2,961	0.17%
2019/12/20	1	25.80	0	0.00	25.35	1	2,913	0.03%
2019/12/17	0	0.00	1	26.65	27.30	-1	2,676	-0.04%
2019/12/13	2	25.60	2	25.15	25.70	0	2,362	0.00%
2019/12/09	0	0.00	10	23.65	23.60	-10	2,122	-0.47%
2019/11/29	0	0.00	2.2	26.10	26.10	-2.2	1,902	-0.11%
2019/11/28	0	0.00	68	29.06	28.65	-68	1,814	-3.75%
2019/11/27	0	0.00	47	29.06	29.05	-47	1,773	-2.65%
2019/11/21	0	0.00	1	29.00	28.95	-1	1,696	-0.06%
2019/11/20	0	0.00	1	25.80	27.15	-1	1,625	-0.06%
2019/11/19	1	24.80	0	0.00	24.70	1	1,598	0.06%
2019/11/18	20	25.35	0	0.00	24.30	20	1,621	1.23%
2019/11/15	95	25.51	0	0.00	25.35	95	1,584	6.00%
2019/11/14	0	0.00	1	24.30	26.25	-1	1,544	-0.06%
2019/11/13	2	23.90	0	0.00	23.90	2	1,467	0.14%
2019/08/19	0	0.00	12	11.93	11.90	-12	1,041	-1.15%
2019/08/12	12	11.75	0	0.00	11.55	12	905	1.32%
2019/08/01	15	10.60	0	0.00	11.70	15	756	1.98%
2019/07/18	0	0.00	1	9.55	10.50	-1	501	-0.20%
2019/07/15	1	9.22	0	0.00	9.21	1	447	0.22%
2018/07/09	0	0.00	1	10.50	10.35	-1	827	-0.12%
2018/07/03	0	0.00	22	12.00	11.40	-22	813	-2.71%
2018/07/02	22	13.12	0	0.00	12.40	22	772	2.85%
2018/06/28	1	11.90	0	0.00	11.25	1	695	0.14%
2018/06/21	0	0.00	26	11.50	11.90	-26	577	-4.50%
2018/06/20	26	12.18	0	0.00	12.30	26	544	4.77%
2018/06/19	0	0.00	1	11.20	11.20	-1	432	-0.23%
2018/06/12	1	10.00	0	0.00	10.10	1	448	0.22%
2018/05/30	0	0.00	1	10.40	10.15	-1	694	-0.14%
2018/05/15	0	0.00	2	10.35	10.25	-2	730	-0.27%
2018/05/14	0	0.00	3	10.15	10.15	-3	736	-0.41%
2018/05/08	5	11.32	0	0.00	11.30	5	725	0.69%
2018/04/11	1	10.70	1	10.65	10.80	0	716	0.00%
2018/03/21	1	11.85	1	12.05	12.20	0	734	0.00%
2018/03/19	1	12.25	1	12.30	12.05	0	716	0.00%
2018/03/16	1	12.50	0	0.00	12.50	1	704	0.14%
2018/01/17	0	0.00	1	10.20	10.30	-1	371	-0.27%