九暘 (8040)-凱基-中港券商分點個股進出

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－凱基-中港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中港券商分點個股進出
凱基-中港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
2024/06/25	0	90.60	1	87.30	89.90	-1	1,570	-0.06%
2024/06/21	1	90.00	3	93.30	92.90	-2	1,588	-0.13%
2024/06/20	2.7	92.71	0	0.00	92.90	2.7	1,594	0.17%
2024/06/19	0	98.00	2	96.00	97.00	-2	1,577	-0.13%
2024/06/18	4	100.28	10.2	101.98	102.00	-6.2	1,475	-0.42%
2024/06/14	0	0.00	1	88.00	91.20	-1	1,367	-0.07%
2024/06/13	1	89.80	0	0.00	90.00	1	1,352	0.07%
2024/06/12	0	0.00	26	86.45	87.50	-26	1,373	-1.89%
2024/06/11	0	0.00	1	82.70	83.50	-1	1,707	-0.06%
2024/06/07	0	0.00	1	87.00	86.00	-1	2,491	-0.04%
2024/06/06	1	84.30	0	0.00	84.00	1	2,943	0.03%
2024/05/30	0	0.00	7	80.50	80.50	-7	3,571	-0.20%
2024/05/29	0	0.00	2	81.90	82.00	-2	3,624	-0.06%
2024/05/28	0.1	81.70	0	0.00	82.00	0.1	3,811	0.00%
2024/05/27	1.2	83.77	0	0.00	81.50	1.2	3,865	0.03%
2024/05/24	1	80.10	0	0.00	81.10	1	4,119	0.02%
2024/05/20	2	73.90	0	0.00	72.80	2	5,009	0.04%
2024/04/29	0	0.00	0	72.50	74.10	0	5,774	0.00%
2024/04/10	4	80.50	4	77.50	80.50	0	5,935	0.00%
2024/04/09	3	76.60	3	77.87	78.00	0	5,881	0.00%
2024/04/03	1	82.40	6	81.85	81.30	-5	5,805	-0.09%
2024/04/02	2	84.00	2	84.00	82.80	0	5,786	0.00%
2024/04/01	8	84.13	19	86.55	84.30	-11	5,771	-0.19%
2024/03/29	12	80.35	1	81.60	82.10	11	5,744	0.19%
2024/03/28	0	0.00	5	82.56	81.20	-5	5,615	-0.09%
2024/03/21	3	89.47	0	0.00	88.40	3	5,481	0.05%
2024/03/20	0	0.00	7	87.84	87.90	-7	5,466	-0.13%
2024/03/19	6	89.80	6	88.05	89.40	0	5,446	0.00%
2024/03/18	6	84.65	0	0.00	85.80	6	5,397	0.11%
2024/03/15	1	84.80	10	85.07	82.10	-9	5,373	-0.17%
2024/03/14	30	86.76	8	85.61	87.50	22	5,333	0.41%
2024/03/13	36	92.64	35	91.41	86.20	1	4,988	0.02%
2024/03/12	2	83.45	5	88.60	88.60	-3	4,194	-0.07%
2024/03/11	1	70.60	48	78.33	80.60	-47	3,720	-1.26%
2024/03/08	0	0.00	2	73.30	73.30	-2	3,305	-0.06%
2024/03/06	3	62.73	3	62.27	60.70	0	3,170	0.00%
2024/03/05	13	60.69	5	61.00	62.10	8	3,133	0.26%
2024/03/04	20	62.20	0	0.00	61.70	20	3,090	0.65%
2024/03/01	12	64.45	1	63.30	62.70	11	3,050	0.36%
2024/02/27	11	63.77	23	63.33	61.60	-12	2,833	-0.42%
2024/02/26	29	64.87	9	64.28	62.60	20	2,708	0.74%
2024/02/23	9	58.54	11	59.14	61.30	-2	2,323	-0.09%
2024/02/22	0	0.00	15	56.60	55.80	-15	1,989	-0.75%
2024/02/21	5	53.00	0	0.00	53.00	5	1,935	0.26%
2024/02/20	11	53.61	0	0.00	53.70	11	1,942	0.57%
2024/02/19	5	55.40	6	56.10	55.60	-1	1,924	-0.05%
2024/02/15	0	0.00	5	53.90	55.50	-5	1,852	-0.27%
2024/02/05	1	58.50	0	0.00	55.20	1	1,808	0.06%
2024/02/02	0	56.80	0	0.00	56.40	0	1,707	0.00%
2024/02/01	4	56.20	4	55.00	55.00	0	1,634	0.00%
2024/01/31	1	55.80	12	56.50	56.60	-11	1,548	-0.71%
2024/01/30	1	54.50	1	54.10	52.90	0	1,455	0.00%
2024/01/29	0	0.00	6	52.38	53.80	-6	1,381	-0.43%
2024/01/25	6	50.30	0	0.00	50.10	6	1,309	0.46%
2024/01/24	1	51.90	0	0.00	51.40	1	1,302	0.08%
2024/01/23	2	51.85	6	50.73	51.80	-4	1,419	-0.28%
2024/01/22	8	51.75	2	52.50	52.10	6	1,502	0.40%
2024/01/19	8	52.04	8	51.55	49.45	0	1,431	0.00%
2024/01/11	0	0.00	0	47.20	47.30	0	1,499	0.00%
2024/01/03	1	47.60	0	0.00	47.60	1	1,623	0.06%
2023/12/27	8	49.35	8	49.59	48.90	0	1,607	0.00%
2023/12/26	0	0.00	1	49.00	49.00	-1	1,574	-0.06%
2023/12/21	1	47.30	0	0.00	47.05	1	1,523	0.07%
2023/12/13	0	0.00	2	48.10	47.90	-2	1,526	-0.13%
2023/12/11	1	50.30	2	49.00	49.20	-1	1,512	-0.07%
2023/12/04	0	0.00	0	49.10	48.20	0	1,448	0.00%
2023/11/30	2	49.60	2	48.80	48.80	0	1,437	0.00%
2023/11/29	5	49.50	0	0.00	49.60	5	1,427	0.35%
2023/11/28	5	49.30	2.2	49.36	49.40	2.8	1,416	0.20%
2023/11/24	0	0.00	2	49.65	49.70	-2	1,376	-0.15%
2023/11/22	0	0.00	9	52.98	53.30	-9	1,201	-0.75%
2023/10/31	5	46.60	0	0.00	46.05	5	845	0.59%
2023/10/30	0	0.00	8	50.61	50.70	-8	705	-1.13%
2023/10/27	0	0.00	1	47.60	46.15	-1	596	-0.17%
2023/10/26	4	49.15	4	47.60	47.50	0	580	0.00%
2023/10/25	2	49.68	1	49.80	48.70	1	557	0.18%
2023/10/24	0	0.00	4	46.70	47.00	-4	481	-0.83%
2023/10/23	0	0.00	2	49.00	47.95	-2	447	-0.45%
2023/10/20	4	47.68	2	45.25	48.10	2	417	0.48%
2023/10/19	2	45.70	4	47.00	46.85	-2	383	-0.52%
2023/10/18	2	47.90	0	0.00	46.00	2	332	0.60%
2023/10/17	2	43.90	1	45.10	45.00	1	225	0.44%
2023/08/11	3	41.55	0	0.00	41.50	3	431	0.70%
2023/07/17	2	48.25	0	0.00	48.25	2	438	0.46%
2023/07/07	0	0.00	15	43.60	44.10	-15	425	-3.53%
2023/07/05	0	0.00	0	45.90	45.65	0	424	0.00%
2023/06/26	0	0.00	20	47.00	47.00	-20	454	-4.40%
2023/06/12	0	0.00	0.1	48.00	48.05	-0.1	466	-0.02%
2023/06/01	1	51.00	1	50.30	50.00	0	467	0.00%
2023/05/31	14.1	51.41	25	51.07	51.80	-10.9	452	-2.41%
2023/05/30	30	50.09	9	50.11	50.40	21	373	5.63%
2023/04/28	0	0.00	1	46.00	46.00	-1	408	-0.24%
2023/04/26	3	45.10	0	0.00	45.50	3	420	0.71%
2023/04/24	1	47.35	0	0.00	47.30	1	421	0.24%
2023/04/20	2	49.60	0	0.00	49.45	2	446	0.45%
2023/04/19	0	0.00	2	50.90	50.20	-2	450	-0.44%
2023/04/17	0	0.00	1	50.80	50.90	-1	451	-0.22%
2023/04/13	3	51.10	0	0.00	50.80	3	455	0.66%
2023/04/10	0	52.00	0	0.00	51.60	0	458	0.00%
2023/04/07	0	0.00	0.1	51.73	51.70	-0.1	459	-0.02%
2023/04/06	0	0.00	4	50.55	51.40	-4	453	-0.88%
2023/03/27	8	50.80	5	50.50	50.40	3	481	0.62%
2023/03/22	0	51.60	0	0.00	50.10	0	503	0.00%
2023/03/21	10	50.60	0	0.00	50.40	10	511	1.96%
2023/03/17	1	50.00	0	0.00	49.40	1	536	0.19%
2023/03/16	3	49.93	0	0.00	49.15	3	543	0.55%
2023/03/13	1	49.60	0	0.00	50.20	1	794	0.13%
2023/03/09	25	53.84	0	0.00	52.70	25	873	2.86%
2023/02/20	1	53.70	0	0.00	53.40	1	1,113	0.09%
2023/01/17	1	51.70	0	0.00	51.40	1	2,092	0.05%
2023/01/10	0	0.00	1	54.70	54.60	-1	2,452	-0.04%
2022/12/22	1	54.10	0	0.00	54.00	1	4,116	0.02%
2022/12/20	0	0.00	2	52.50	52.00	-2	4,212	-0.05%
2022/12/07	0	0.00	6	55.25	55.30	-6	4,895	-0.12%
2022/12/06	9	59.40	1	60.10	57.00	8	5,000	0.16%
2022/11/22	1	56.90	2	56.50	56.20	-1	4,721	-0.02%
2022/11/18	1	59.60	1	58.20	57.10	0	4,693	0.00%
2022/11/15	2	58.55	3	59.37	59.30	-1	4,589	-0.02%
2022/11/14	4	58.85	4	59.15	59.30	0	4,560	0.00%
2022/11/11	2	60.20	0	0.00	60.00	2	4,493	0.04%
2022/11/08	1	58.30	2	58.35	57.20	-1	4,359	-0.02%
2022/11/07	2	59.20	1	58.30	58.30	1	4,298	0.02%
2022/11/04	1	58.00	11	57.34	59.70	-10	4,220	-0.24%
2022/11/03	10	56.53	3	57.20	57.20	7	4,058	0.17%
2022/11/02	1	55.20	0	0.00	55.00	1	3,971	0.03%
2022/11/01	0	0.00	1	55.90	55.70	-1	3,991	-0.03%
2022/10/31	1	55.80	3	55.17	55.40	-2	3,967	-0.05%
2022/10/27	2	53.70	7	53.91	54.40	-5	3,898	-0.13%
2022/10/26	7	53.89	6	54.63	52.80	1	3,858	0.03%
2022/10/25	6	54.75	1	55.80	54.30	5	3,809	0.13%
2022/10/24	4	56.05	3	56.47	54.90	1	3,765	0.03%
2022/10/21	2	55.95	1	56.80	54.90	1	3,687	0.03%
2022/10/20	2	55.90	1	56.50	56.20	1	3,642	0.03%
2022/10/19	0	0.00	4	58.23	57.70	-4	3,577	-0.11%
2022/10/18	3	56.53	1	55.60	55.80	2	3,456	0.06%
2022/10/17	6	54.63	2	55.50	55.80	4	3,399	0.12%
2022/10/14	0	0.00	2	58.15	57.60	-2	3,352	-0.06%
2022/10/13	1	54.90	1	54.90	54.70	0	3,250	0.00%
2022/10/12	1	59.40	1	59.90	59.40	0	3,145	0.00%
2022/10/11	3	58.03	1	57.80	57.60	2	2,928	0.07%
2022/10/07	116	61.62	119	62.21	61.10	-3	2,819	-0.11%	大買/大賣/
2022/10/06	0	0.00	1	61.00	62.00	-1	2,477	-0.04%
2022/10/05	0	0.00	5	60.00	56.40	-5	2,415	-0.21%
2022/10/04	9	59.74	5	59.64	58.00	4	2,284	0.18%
2022/09/30	0	0.00	1	53.10	53.90	-1	1,839	-0.05%
2022/09/29	2	51.45	1	52.20	49.05	1	1,794	0.06%
2022/09/28	1	49.80	6	51.88	49.50	-5	1,769	-0.28%
2022/09/27	3	53.40	0	0.00	54.30	3	1,723	0.17%
2022/09/26	0	0.00	5	54.00	51.70	-5	1,670	-0.30%
2022/09/23	9	56.24	2	56.05	56.00	7	1,622	0.43%
2022/09/22	1	54.20	0	0.00	53.90	1	1,522	0.07%
2022/09/21	0	0.00	5	53.66	53.10	-5	1,489	-0.34%
2022/09/20	5	55.56	0	0.00	55.20	5	1,465	0.34%
2022/09/16	1	59.50	1	58.80	56.80	0	1,358	0.00%
2022/09/15	7	58.51	14	59.12	58.00	-7	1,274	-0.55%
2022/09/14	3	55.80	6	50.73	56.60	-3	1,064	-0.28%
2022/09/13	8	53.31	8	53.75	51.50	0	982	0.00%
2022/09/12	4	49.20	0	0.00	49.50	4	845	0.47%
2022/09/06	0	0.00	0.2	44.55	44.55	-0.2	720	-0.02%
2022/08/26	1	49.40	0	0.00	48.90	1	707	0.14%
2022/08/16	0	0.00	4	48.99	49.10	-4	667	-0.60%
2022/08/15	4	51.18	8	50.06	49.40	-4	651	-0.61%
2022/08/12	4	46.50	2	46.20	48.05	2	593	0.34%
2022/08/11	0	0.00	1	46.90	45.20	-1	571	-0.18%
2022/08/10	1	45.55	0	0.00	45.35	1	572	0.17%
2022/08/09	1	46.40	1	47.10	46.00	0	573	0.00%
2022/08/08	8	46.00	0	0.00	46.20	8	554	1.44%
2022/08/03	0	0.00	1	41.55	40.45	-1	494	-0.20%
2022/07/29	1	43.20	0	0.00	42.75	1	504	0.20%
2022/07/22	0	0.00	1	44.70	44.20	-1	529	-0.19%
2022/07/19	0	0.00	2	41.60	41.80	-2	551	-0.36%
2022/07/18	0	0.00	1	42.45	41.75	-1	551	-0.18%
2022/07/15	3	39.82	0	0.00	40.20	3	540	0.56%
2022/06/29	1	43.65	0	0.00	43.15	1	553	0.18%
2022/06/28	1	46.45	0	0.00	44.80	1	559	0.18%
2022/06/22	2	43.30	5	43.75	43.15	-3	675	-0.44%
2022/06/20	1	39.50	0	0.00	39.30	1	816	0.12%
2022/04/28	0	0.00	0	46.85	48.05	0	1,124	0.00%
2022/04/27	0	0.00	5	44.65	47.60	-5	1,132	-0.44%
2022/04/22	1	55.10	1	55.70	54.50	0	1,152	0.00%
2022/04/01	0	0.00	3	64.40	64.60	-3	1,414	-0.21%
2022/03/29	2	65.80	2	69.30	65.80	0	1,643	0.00%
2022/03/28	2	67.40	1	67.70	69.30	1	1,607	0.06%
2022/03/25	5	67.22	2	68.30	66.80	3	1,608	0.19%
2022/03/24	0	0.00	4	67.60	68.00	-4	1,600	-0.25%
2022/03/23	4	67.93	4.2	68.05	68.10	-0.2	1,568	-0.01%
2022/03/22	0	0.00	2	63.00	63.20	-2	1,544	-0.13%
2022/03/11	1	59.90	0	0.00	60.00	1	1,837	0.05%
2022/03/10	0	0.00	1	61.20	61.10	-1	1,996	-0.05%
2022/03/09	0	0.00	1	59.30	59.30	-1	2,130	-0.05%
2022/02/24	0	0.00	4	61.00	60.00	-4	3,517	-0.11%
2022/02/23	0	0.00	1	61.50	62.00	-1	3,738	-0.03%
2022/02/22	0	0.00	1	61.10	61.40	-1	3,961	-0.03%
2022/02/17	0	0.00	1	63.40	62.50	-1	5,159	-0.02%
2022/02/14	2	61.30	0	0.00	62.00	2	6,047	0.03%
2022/02/10	1	65.40	1	66.60	64.50	0	6,166	0.00%
2022/02/07	2	62.00	2	62.30	63.30	0	6,297	0.00%
2022/01/25	1	60.50	1	61.80	60.50	0	6,461	0.00%
2022/01/24	0	60.70	0	0.00	62.30	0	6,527	0.00%
2022/01/20	1	63.90	0	0.00	64.80	1	6,780	0.01%
2022/01/13	0	0.00	1.1	65.46	65.00	-1.1	7,483	-0.01%
2022/01/12	2	66.85	1	66.70	65.70	1	7,521	0.01%
2022/01/11	2	66.90	0	0.00	66.70	2	7,525	0.03%
2022/01/07	3	67.53	4	68.83	68.30	-1	7,506	-0.01%
2021/12/30	1	76.20	2	75.05	74.60	-1	7,483	-0.01%
2021/12/29	6	75.93	5	76.00	76.10	1	7,482	0.01%
2021/12/27	15	76.83	16	76.61	77.20	-1	7,501	-0.01%
2021/12/24	3.1	77.01	4	76.88	74.60	-0.9	7,459	-0.01%
2021/12/20	0.1	71.50	0	0.00	71.50	0.1	7,918	0.00%
2021/12/16	1	76.30	2	74.45	74.10	-1	7,878	-0.01%
2021/12/15	0	0.00	4	71.20	72.40	-4	7,803	-0.05%
2021/12/14	3	70.70	0	0.00	69.60	3	7,782	0.04%
2021/12/13	0	0.00	2	72.90	72.70	-2	7,739	-0.03%
2021/12/10	0	0.00	7	73.96	73.30	-7	7,719	-0.09%
2021/12/09	0	0.00	3	77.50	75.50	-3	7,708	-0.04%
2021/12/08	12.2	76.56	2	78.40	76.20	10.2	7,685	0.13%
2021/12/07	12.2	78.07	0	0.00	77.20	12.2	7,632	0.16%
2021/12/06	6	79.90	22	80.37	79.80	-16	7,547	-0.21%
2021/12/03	1	79.60	0	0.00	77.10	1	7,403	0.01%
2021/12/02	11	80.58	18	79.89	77.00	-7	7,275	-0.10%
2021/12/01	1	75.00	9	76.81	78.50	-8	6,866	-0.12%
2021/11/30	5	72.38	2	72.40	71.40	3	6,740	0.04%
2021/11/26	5	73.88	5	73.54	71.40	0	6,656	0.00%
2021/11/25	5	77.70	18	78.93	77.70	-13	6,543	-0.20%
2021/11/24	14	76.28	8	78.45	78.30	6	6,355	0.09%
2021/11/23	16	76.49	13	75.70	75.50	3	6,100	0.05%
2021/11/22	8	79.79	8	80.34	79.20	0	6,040	0.00%
2021/11/19	9	77.76	6	77.88	76.10	3	5,855	0.05%
2021/11/18	14	82.80	10	82.57	82.10	4	5,655	0.07%
2021/11/17	44	82.14	40	83.34	81.60	4	5,456	0.07%
2021/11/16	60	83.29	60	83.51	82.80	0	5,173	0.00%
2021/11/15	22	77.60	19	77.69	79.70	3	4,504	0.07%
2021/11/12	25	73.15	10	72.47	72.50	15	4,095	0.37%
2021/11/11	1	68.20	0	0.00	69.90	1	3,717	0.03%
2021/11/09	0	0.00	1	66.00	66.10	-1	3,590	-0.03%
2021/11/08	2	65.10	1	64.80	64.80	1	3,512	0.03%
2021/11/05	0	0.00	1	66.10	66.00	-1	3,504	-0.03%
2021/11/04	1	65.30	6	65.28	64.80	-5	3,481	-0.14%
2021/11/03	2	62.90	2	64.10	63.60	0	3,418	0.00%
2021/11/02	18	65.94	19	64.01	62.90	-1	3,370	-0.03%
2021/11/01	5	69.76	2	69.00	69.00	3	3,269	0.09%
2021/10/29	11	69.22	16	69.96	68.60	-5	3,220	-0.16%
2021/10/28	0	0.00	1	69.00	68.10	-1	3,106	-0.03%
2021/10/27	4	69.52	3	68.80	67.50	1	3,029	0.03%
2021/10/26	11	69.64	14.1	68.77	67.80	-3.1	2,855	-0.11%
2021/10/25	8.1	63.91	7	64.63	63.80	1.1	2,624	0.04%
2021/10/22	33	64.26	35	64.03	65.00	-2	2,654	-0.08%
2021/10/21	7	61.29	7	59.49	62.30	0	2,540	0.00%
2021/10/20	0	0.00	6	57.38	57.60	-6	2,465	-0.24%
2021/10/15	0	0.00	1	53.00	52.30	-1	2,479	-0.04%
2021/10/14	1	51.70	1	53.00	51.50	0	2,506	0.00%
2021/10/13	1	54.50	1	54.00	51.30	0	2,518	0.00%
2021/10/08	1	57.20	0	0.00	56.20	1	2,546	0.04%
2021/10/07	1	57.30	1	56.30	56.30	0	2,577	0.00%
2021/10/06	4	53.30	4	54.80	53.30	0	2,656	0.00%
2021/10/05	4	52.93	0	0.00	54.50	4	2,732	0.15%
2021/10/04	2	54.20	11	54.57	53.30	-9	2,773	-0.32%
2021/10/01	0	0.00	3	58.80	59.00	-3	2,753	-0.11%
2021/09/30	12	63.70	13	63.79	64.40	-1	2,747	-0.04%
2021/09/29	3	63.63	1	66.00	62.60	2	2,756	0.07%
2021/09/28	46	69.02	26	69.18	69.50	20	2,741	0.73%
2021/09/27	0	0.00	1	66.30	66.30	-1	2,363	-0.04%
2021/09/23	0	0.00	5	59.92	58.80	-5	2,446	-0.20%
2021/09/22	0	0.00	2	59.80	59.30	-2	2,461	-0.08%
2021/09/15	7	62.10	0	0.00	62.20	7	2,529	0.28%
2021/09/14	0	0.00	5	62.50	61.80	-5	2,553	-0.20%
2021/09/13	4	61.93	4	62.63	61.30	0	2,570	0.00%
2021/09/09	5	57.60	0	0.00	58.00	5	2,766	0.18%
2021/09/07	1	58.00	1	59.00	58.20	0	3,104	0.00%
2021/09/03	0	0.00	8	62.20	63.20	-8	3,205	-0.25%
2021/09/01	0	0.00	1	64.40	64.70	-1	3,212	-0.03%
2021/08/30	2	60.50	0	0.00	62.30	2	3,181	0.06%
2021/08/27	5	62.18	0	0.00	62.40	5	3,182	0.16%
2021/08/26	80	65.17	75	65.54	64.00	5	3,177	0.16%
2021/08/25	0	0.00	1	60.90	62.30	-1	3,141	-0.03%
2021/08/24	1	57.10	0	0.00	56.70	1	3,130	0.03%
2021/08/19	0	0.00	5	56.30	56.30	-5	3,110	-0.16%
2021/08/16	1	56.50	0	0.00	58.30	1	3,163	0.03%
2021/08/11	1	61.50	0	0.00	59.10	1	3,209	0.03%
2021/08/10	1	63.50	0	0.00	64.60	1	3,201	0.03%
2021/08/09	1	65.20	0	0.00	64.40	1	3,203	0.03%
2021/08/06	2	67.85	1	68.30	67.80	1	3,210	0.03%
2021/08/05	2	69.05	0	0.00	68.90	2	3,239	0.06%
2021/08/04	1	69.40	0	0.00	70.50	1	3,281	0.03%
2021/08/03	1	70.20	3	70.17	70.70	-2	3,299	-0.06%
2021/08/02	0	0.00	15	64.23	68.00	-15	3,287	-0.46%
2021/07/30	3	68.83	0	0.00	67.50	3	3,290	0.09%
2021/07/29	1	65.60	0	0.00	68.70	1	3,272	0.03%
2021/07/28	5	66.86	3	67.33	66.80	2	3,276	0.06%
2021/07/27	15	74.00	19	73.64	74.00	-4	3,252	-0.12%
2021/07/23	5	70.82	0	0.00	70.40	5	3,290	0.15%
2021/07/22	3	70.70	0	0.00	71.00	3	3,305	0.09%
2021/07/21	2	68.80	0	0.00	68.70	2	3,297	0.06%
2021/07/20	1	68.50	0	0.00	67.10	1	3,381	0.03%
2021/07/19	2	70.30	0	0.00	70.20	2	3,465	0.06%
2021/07/15	6	70.93	1	73.40	71.10	5	3,534	0.14%
2021/07/14	7	72.36	0	0.00	72.00	7	3,543	0.20%
2021/07/13	10	76.00	2	75.10	75.70	8	3,549	0.23%
2021/07/12	2	72.65	3	74.90	75.60	-1	3,602	-0.03%
2021/07/09	2	73.35	2	71.95	72.70	0	3,575	0.00%
2021/07/08	2	70.40	0	0.00	69.00	2	3,614	0.06%
2021/07/07	2	70.45	1	70.50	69.50	1	3,733	0.03%
2021/07/06	1	76.00	0	0.00	71.00	1	3,845	0.03%
2021/07/05	5	79.40	102	75.69	77.40	-97	4,082	-2.38%	大賣/
2021/07/02	43	76.88	5	76.60	77.00	38	4,014	0.95%
2021/07/01	29	76.00	4	77.35	79.70	25	3,978	0.63%
2021/06/30	29	71.30	4	69.75	72.50	25	3,908	0.64%
2021/06/28	2	69.50	0	0.00	69.30	2	3,902	0.05%
2021/06/25	5	71.70	5.4	70.38	70.00	-0.4	3,919	-0.01%
2021/06/24	5.2	67.00	1	67.20	67.50	4.2	3,899	0.11%
2021/06/22	2	67.20	0	0.00	66.80	2	3,924	0.05%
2021/06/21	0.1	64.40	8	63.60	67.90	-7.9	3,936	-0.20%
2021/06/18	6	72.23	5	71.80	70.50	1	3,968	0.03%
2021/06/17	0	0.00	10.1	67.71	69.70	-10.1	3,928	-0.26%
2021/06/16	31.2	62.15	0	0.00	63.40	31.2	3,929	0.79%
2021/06/15	0	0.00	10	57.70	57.70	-10	4,766	-0.21%
2021/06/11	1	50.90	3	51.17	52.50	-2	5,610	-0.04%
2021/06/09	0	0.00	0	45.50	46.75	0	5,916	0.00%
2021/06/07	0	0.00	5	45.43	46.25	-5	6,048	-0.08%
2021/06/02	3	48.98	1	50.40	47.40	2	6,771	0.03%
2021/06/01	6	48.18	9	48.88	49.95	-3	6,913	-0.04%
2021/05/28	12	46.31	7	45.71	45.10	5	7,279	0.07%
2021/05/27	12.1	45.04	11	45.10	44.90	1.1	7,334	0.01%
2021/05/26	2	46.85	1	47.20	46.85	1	7,343	0.01%
2021/05/25	11	45.94	14	48.56	49.10	-3	7,350	-0.04%
2021/05/24	2	42.40	5	45.19	44.95	-3	7,452	-0.04%
2021/05/21	1	42.10	4	42.88	44.15	-3	7,627	-0.04%
2021/05/20	4	39.95	5	40.56	40.15	-1	7,750	-0.01%
2021/05/19	9	40.29	2	39.98	40.05	7	7,839	0.09%
2021/05/18	1	37.25	4	37.91	39.05	-3	7,816	-0.04%
2021/05/17	2	36.55	0	0.00	35.50	2	7,808	0.03%
2021/05/13	2	38.35	3	39.40	39.50	-1	7,816	-0.01%
2021/05/12	2	38.20	2	36.65	37.00	0	7,781	0.00%
2021/05/11	0	0.00	14	40.19	39.80	-14	7,737	-0.18%
2021/05/10	8	45.70	0	0.00	44.10	8	7,707	0.10%
2021/05/07	0	0.00	3	46.63	47.55	-3	7,683	-0.04%
2021/05/05	2	43.80	2	45.55	45.60	0	7,632	0.00%
2021/05/04	6	44.22	6	44.48	44.20	0	7,613	0.00%
2021/05/03	8	48.54	16	47.11	46.00	-8	7,575	-0.11%
2021/04/29	10	52.94	6	53.58	50.90	4	7,543	0.05%
2021/04/28	0	0.00	3	52.77	50.80	-3	7,486	-0.04%
2021/04/27	14	52.13	3	51.97	51.60	11	7,464	0.15%
2021/04/26	9	54.68	8	54.23	53.50	1	7,456	0.01%
2021/04/23	4	48.46	7	50.56	53.90	-3	7,390	-0.04%
2021/04/22	7	51.70	1	50.90	49.00	6	7,476	0.08%
2021/04/21	2	53.75	12	53.44	54.00	-10	7,416	-0.13%
2021/04/20	8	56.29	7	55.34	55.20	1	7,390	0.01%
2021/04/19	5	55.84	7	54.66	53.50	-2	7,369	-0.03%
2021/04/16	28	60.81	5	58.24	58.60	23	7,328	0.31%
2021/04/15	2	54.80	3	54.93	57.30	-1	7,216	-0.01%
2021/04/14	2	53.05	3.2	53.47	52.10	-1.2	7,203	-0.02%
2021/04/13	3	58.33	15	57.09	55.00	-12	7,184	-0.17%
2021/04/12	15	63.02	0	0.00	60.30	15	7,093	0.21%
2021/04/09	36	69.61	54	70.37	67.00	-18	7,033	-0.26%
2021/04/07	0.2	69.90	2	70.00	71.10	-1.9	7,139	-0.03%
2021/04/06	2	64.10	0	0.00	64.70	2	7,322	0.03%
2021/03/31	0	0.00	4.1	61.88	63.50	-4.1	7,294	-0.06%
2021/03/30	3.1	60.62	0	0.00	62.00	3.1	7,302	0.04%
2021/03/26	0	0.00	3	54.50	55.20	-3	7,314	-0.04%
2021/03/25	0	0.00	4	53.00	54.60	-4	7,392	-0.05%
2021/03/24	8	52.15	56	52.11	50.90	-48	7,390	-0.65%
2021/03/23	19	58.05	41	60.02	56.50	-22	7,463	-0.29%
2021/03/22	21	62.39	4	62.10	62.70	17	7,412	0.23%
2021/03/19	7	53.83	8	52.35	58.20	-1	7,523	-0.01%
2021/03/18	115.1	50.89	123	50.77	53.00	-7.9	7,402	-0.11%	大買/大賣/
2021/03/17	189.2	45.69	142	45.34	48.20	47.2	6,399	0.74%	大買/大賣/
2021/03/15	33	39.19	25	39.74	39.95	8	5,473	0.15%
2021/03/12	7	36.35	1	36.35	36.35	6	5,112	0.12%
2021/03/11	0	0.00	4	33.05	33.05	-4	5,040	-0.08%
2021/03/10	0	0.00	2	29.58	30.05	-2	4,984	-0.04%
2021/03/09	10	27.77	7	27.59	27.35	3	4,902	0.06%
2021/03/08	124	30.38	111	30.20	29.50	13	4,756	0.27%	大買/大賣/
2021/03/05	8	30.11	11	30.63	31.45	-3	4,274	-0.07%
2021/03/04	11	28.25	12	27.08	28.60	-1	4,079	-0.02%
2021/03/03	4	25.55	11	25.12	26.00	-7	3,846	-0.18%
2021/03/02	14	24.14	0	0.00	23.65	14	3,676	0.38%
2021/02/24	3	23.73	0	0.00	23.20	3	3,659	0.08%
2021/02/23	16	26.52	36	26.52	25.75	-20	3,517	-0.57%
2021/02/22	10	24.80	3	25.68	26.20	7	3,313	0.21%
2021/02/19	0	0.00	10	23.03	23.85	-10	3,171	-0.32%
2021/02/18	0	0.00	3	22.08	22.30	-3	3,074	-0.10%
2021/02/17	0	0.00	44	22.03	22.20	-44	3,062	-1.44%
2021/02/05	44	22.50	1	23.00	22.00	43	3,047	1.41%
2021/02/04	2	22.05	0	0.00	22.00	2	3,002	0.07%
2021/02/03	13	22.08	3	21.95	21.95	10	2,997	0.33%
2021/01/29	3	22.00	0	0.00	22.00	3	2,998	0.10%
2021/01/26	2	22.18	2	22.00	22.00	0	2,995	0.00%
2021/01/25	0	0.00	2	22.00	22.00	-2	2,982	-0.07%
2021/01/22	2	22.35	0	0.00	22.00	2	2,988	0.07%
2021/01/21	0	0.00	2	22.00	22.00	-2	3,018	-0.07%
2021/01/20	2	22.10	0	0.00	22.00	2	3,023	0.07%
2021/01/18	5	22.06	3	22.17	22.10	2	3,097	0.06%
2021/01/15	3	23.68	0	0.00	22.60	3	3,161	0.09%
2021/01/13	0	22.40	0	0.00	22.25	0	3,352	0.00%
2021/01/11	1	22.05	1	22.10	22.00	0	3,319	0.00%
2021/01/08	0	22.50	1	22.60	22.30	-1	3,376	-0.03%
2021/01/07	0	0.00	1	23.50	23.00	-1	3,373	-0.03%
2021/01/06	1	23.10	1	23.10	23.10	0	3,314	0.00%
2021/01/05	0	0.00	0.1	22.50	22.85	-0.1	3,209	0.00%
2021/01/04	2	22.85	0	0.00	22.90	2	3,147	0.06%
2020/12/31	5	22.39	0	0.00	22.30	5	3,057	0.16%
2020/12/30	5	23.28	4	23.44	22.95	1	2,975	0.03%
2020/12/29	0	0.00	2	22.95	22.95	-2	2,612	-0.08%
2020/12/22	3	19.25	0	0.00	18.20	3	2,304	0.13%
2020/12/21	7	19.69	5	19.63	19.50	2	2,264	0.09%
2020/12/18	0	0.00	12	18.89	19.20	-12	2,166	-0.55%
2020/12/17	17	18.98	7	19.08	18.90	10	2,121	0.47%
2020/12/16	3	18.05	1	18.30	18.05	2	2,001	0.10%
2020/12/15	21	18.87	22	19.02	18.50	-1	2,017	-0.05%
2020/12/14	0	0.00	4	17.78	17.95	-4	1,890	-0.21%
2020/12/11	3	16.45	0	0.00	16.35	3	1,852	0.16%
2020/12/07	1	16.95	1	17.25	16.90	0	1,839	0.00%
2020/12/03	1	17.50	3	17.60	17.40	-2	1,799	-0.11%
2020/12/01	0	0.00	1	17.45	17.25	-1	1,769	-0.06%
2020/11/27	3	16.65	20	17.05	17.05	-17	1,741	-0.98%
2020/11/24	2	16.90	6	17.16	16.80	-4	1,729	-0.23%
2020/11/23	0	0.00	8	17.45	17.60	-8	1,694	-0.47%
2020/11/20	3	16.15	1	16.50	16.20	2	1,615	0.12%
2020/11/13	1	15.55	0	0.00	15.60	1	1,611	0.06%
2020/11/12	1	15.65	2	15.85	15.55	-1	1,612	-0.06%
2020/11/11	2	15.65	4	15.75	15.65	-2	1,601	-0.12%
2020/11/10	4	15.75	0	0.00	15.70	4	1,597	0.25%
2020/11/05	0	0.00	1	16.40	16.35	-1	1,588	-0.06%
2020/11/04	2	16.75	1	16.45	16.35	1	1,589	0.06%
2020/11/02	7	16.01	0	0.00	16.15	7	1,578	0.44%
2020/10/28	2	16.35	0	0.00	16.35	2	1,538	0.13%
2020/10/26	3	17.60	0	0.00	17.55	3	1,448	0.21%
2020/10/23	1	18.30	0	0.00	18.40	1	1,416	0.07%
2020/10/22	25	17.79	53	17.83	18.70	-28	1,320	-2.12%
2020/10/21	2	17.35	8	17.31	17.00	-6	1,043	-0.57%
2020/10/16	47	16.95	0	0.00	16.20	47	909	5.17%
2020/10/15	0	0.00	2	16.20	16.45	-2	838	-0.24%
2020/10/07	0	0.00	3	15.92	15.60	-3	853	-0.35%
2020/09/28	1	14.80	1	14.90	14.75	0	1,016	0.00%
2020/09/25	1	14.20	0	0.00	14.55	1	1,137	0.09%
2020/09/24	1	15.10	0	0.00	15.00	1	1,256	0.08%
2020/09/22	1	15.05	0	0.00	15.10	1	1,319	0.08%
2020/09/21	4	15.74	0	0.00	15.50	4	1,314	0.30%
2020/09/18	6	16.30	135	16.90	15.80	-129	1,304	-9.89%	大賣/鉅額交易
2020/09/17	160	16.04	34	16.71	16.80	126	1,236	10.19%	大買/鉅額交易
2020/09/14	2	15.55	7	15.47	15.15	-5	1,170	-0.43%
2020/09/01	3	14.60	3	14.70	14.60	0	1,203	0.00%
2020/08/31	0	0.00	1	14.40	14.45	-1	1,204	-0.08%
2020/08/18	0	0.00	2	15.00	14.95	-2	1,273	-0.16%
2020/08/07	2	15.25	3	14.95	15.00	-1	1,307	-0.08%
2020/08/05	0	0.00	1	15.10	15.20	-1	1,315	-0.08%
2020/07/27	0	0.00	5	16.00	15.25	-5	1,456	-0.34%
2020/07/24	10	16.00	0	0.00	15.95	10	1,474	0.68%
2020/07/22	0	0.00	1	15.60	15.90	-1	1,653	-0.06%
2020/07/20	0	0.00	1	15.30	15.20	-1	1,691	-0.06%
2020/07/17	1	15.30	0	0.00	15.35	1	1,708	0.06%
2020/07/15	5	15.75	0	0.00	15.80	5	1,756	0.28%
2020/07/14	4	16.44	2	16.35	16.00	2	1,870	0.11%
2020/07/10	1	16.80	5	17.04	16.30	-4	1,938	-0.21%
2020/07/09	1	18.50	1	18.65	18.00	0	1,923	0.00%
2020/07/08	1	18.15	0	0.00	18.05	1	1,910	0.05%
2020/07/07	0	0.00	2	18.60	18.40	-2	1,892	-0.11%
2020/07/06	10	19.05	1	19.25	19.05	9	1,875	0.48%
2020/07/03	16	18.27	12	18.25	18.15	4	1,784	0.22%
2020/07/02	12	16.58	16	16.70	17.45	-4	1,669	-0.24%
2020/06/29	1	15.85	0	0.00	15.80	1	1,613	0.06%
2020/06/24	0	0.00	2	15.90	16.00	-2	1,627	-0.12%
2020/06/23	4	16.43	0	0.00	16.05	4	1,668	0.24%
2020/06/22	2	16.05	0	0.00	16.55	2	1,680	0.12%
2020/06/19	1	15.70	0	0.00	15.65	1	1,658	0.06%
2020/06/15	0	0.00	1	15.45	15.05	-1	1,717	-0.06%
2020/06/09	1	16.10	1	16.15	16.20	0	1,764	0.00%
2020/06/08	3	17.10	2	16.85	16.80	1	1,784	0.06%
2020/06/05	4	17.28	3	17.20	17.05	1	1,811	0.06%
2020/06/04	4	17.18	4	17.28	17.15	0	1,894	0.00%
2020/06/03	0	0.00	5	16.90	16.90	-5	1,925	-0.26%
2020/06/02	1	16.65	3	17.37	16.65	-2	1,917	-0.10%
2020/06/01	7	16.91	0	0.00	16.90	7	1,910	0.37%
2020/05/22	0	0.00	4	16.85	16.50	-4	1,928	-0.21%
2020/05/20	4	16.49	0	0.00	16.65	4	1,919	0.21%
2020/05/12	0	0.00	1	17.10	16.90	-1	1,976	-0.05%
2020/05/11	0	0.00	1	16.95	17.05	-1	1,980	-0.05%
2020/05/07	1	16.95	6	17.08	17.05	-5	2,017	-0.25%
2020/05/06	1	16.70	0	0.00	16.65	1	2,024	0.05%
2020/05/05	6	17.25	0	0.00	17.25	6	2,029	0.30%
2020/04/29	0	0.00	2	18.80	18.70	-2	1,957	-0.10%
2020/04/28	2	18.85	0	0.00	18.70	2	1,968	0.10%
2020/04/27	26	19.38	27	19.46	18.70	-1	1,975	-0.05%
2020/04/24	3	18.35	16	18.26	18.20	-13	1,836	-0.71%
2020/04/23	10	17.91	0	0.00	17.75	10	1,912	0.52%
2020/04/21	5	17.65	0	0.00	17.35	5	2,014	0.25%
2020/04/20	1	18.20	0	0.00	18.55	1	1,975	0.05%
2020/04/17	3	19.00	17	18.46	18.20	-14	1,943	-0.72%
2020/04/16	0	0.00	1	17.70	17.55	-1	1,825	-0.05%
2020/04/15	17	18.31	0	0.00	17.20	17	1,816	0.94%
2020/04/13	0	15.75	0	0.00	15.60	0	1,765	0.00%
2020/03/26	0	0.00	6	13.78	14.60	-6	1,789	-0.34%
2020/03/25	0	0.00	5	13.25	13.30	-5	1,836	-0.27%
2020/03/24	1	12.50	1	12.55	12.45	0	1,888	0.00%
2020/03/23	3	12.40	1	12.05	11.95	2	1,973	0.10%
2020/03/20	1	13.50	9	13.51	13.25	-8	2,137	-0.37%
2020/03/19	6	14.35	6	13.85	13.00	0	2,252	0.00%
2020/03/18	0	14.20	0	0.00	14.30	0	2,385	0.00%
2020/03/17	0	0.00	1	14.35	13.75	-1	2,387	-0.04%
2020/03/16	0	0.00	2	16.80	14.90	-2	2,396	-0.08%
2020/03/13	10	16.24	8	16.45	16.55	2	2,416	0.08%
2020/03/12	6	18.45	6	18.20	17.85	0	2,450	0.00%
2020/03/10	24	20.19	24	19.97	19.80	0	2,448	0.00%
2020/03/09	6	19.50	6	20.35	20.35	0	2,386	0.00%
2020/03/05	1	18.85	0	0.00	18.65	1	2,473	0.04%
2020/02/27	1	20.00	0	0.00	19.10	1	2,729	0.04%
2020/02/25	2	19.75	0	0.00	20.05	2	2,784	0.07%
2020/02/24	5	19.65	5	19.60	19.60	0	2,870	0.00%
2020/02/19	3	19.95	3	20.15	20.05	0	2,987	0.00%
2020/02/18	3	20.05	3	20.20	19.90	0	3,031	0.00%
2020/02/17	6	20.40	16	20.12	20.15	-10	3,112	-0.32%
2020/02/13	5	20.45	5	20.55	20.25	0	3,292	0.00%
2020/02/12	15	20.12	5	20.05	20.20	10	3,295	0.30%
2020/02/11	3	19.75	3	19.85	19.85	0	3,304	0.00%
2020/02/10	3	20.45	3	20.80	20.40	0	3,301	0.00%
2020/02/07	5	20.83	0	0.00	20.55	5	3,280	0.15%
2020/02/06	2	21.05	4	21.59	21.60	-2	3,283	-0.06%
2020/02/04	5	20.70	8	20.81	21.05	-3	3,247	-0.09%
2020/02/03	3	19.47	0	0.00	19.50	3	3,230	0.09%
2020/01/31	3	22.35	0	0.00	21.15	3	3,220	0.09%
2020/01/20	5	25.21	3	25.35	24.85	2	3,214	0.06%
2020/01/17	13	26.06	29	26.11	25.45	-16	3,206	-0.50%
2020/01/16	20	25.68	9	25.71	25.35	11	3,102	0.35%
2020/01/15	4	25.70	0	0.00	25.85	4	3,078	0.13%
2020/01/10	7	23.88	0	0.00	23.80	7	3,023	0.23%
2020/01/03	0	0.00	10	24.60	24.70	-10	2,960	-0.34%
2019/12/31	10	25.55	0	0.00	25.20	10	2,947	0.34%
2019/12/27	2	25.00	0	0.00	24.85	2	2,961	0.07%
2019/12/26	1	24.95	1	25.20	24.95	0	2,995	0.00%
2019/12/23	9	25.50	9	25.40	25.50	0	2,916	0.00%
2019/12/20	2	25.78	5	25.52	25.35	-3	2,913	-0.10%
2019/12/19	4	27.65	4	27.00	26.50	0	2,848	0.00%
2019/12/18	0	0.00	2	27.78	27.50	-2	2,779	-0.07%
2019/12/17	15	27.63	15	27.32	27.30	0	2,676	0.00%
2019/12/16	50	25.53	49.1	25.63	26.00	1	2,501	0.04%
2019/12/13	31	24.91	23	24.55	25.70	8	2,362	0.34%
2019/12/12	1	23.80	0	0.00	23.40	1	2,211	0.05%
2019/12/11	2	23.85	0	0.00	23.85	2	2,190	0.09%
2019/12/10	4	24.18	4	24.13	23.85	0	2,162	0.00%
2019/12/06	0	0.00	5	25.46	24.90	-5	2,065	-0.24%
2019/12/05	6	24.90	0	0.00	25.15	6	2,052	0.29%
2019/12/03	16	25.28	16	25.41	25.00	0	1,985	0.00%
2019/12/02	0	0.00	2	24.70	25.15	-2	1,948	-0.10%
2019/11/29	2	27.65	0	0.00	26.10	2	1,902	0.11%
2019/11/28	0	0.00	1	29.75	28.65	-1	1,814	-0.06%
2019/11/27	2	29.40	0.6	28.90	29.05	1.4	1,773	0.08%
2019/11/26	0	0.00	1	29.20	29.20	-1	1,749	-0.06%
2019/11/25	1	28.20	0	0.00	27.20	1	1,752	0.06%
2019/11/22	0	0.00	2	27.30	27.60	-2	1,731	-0.12%
2019/11/21	3.2	28.51	2	29.00	28.95	1.2	1,696	0.07%
2019/11/14	0	0.00	8	26.10	26.25	-8	1,544	-0.52%
2019/11/12	0	0.00	1	21.75	21.75	-1	1,376	-0.07%
2019/11/07	0	0.00	2	15.98	16.40	-2	1,301	-0.15%
2019/11/06	0	0.00	1	15.00	15.30	-1	1,285	-0.08%
2019/11/05	3	15.27	3	15.33	15.15	0	1,298	0.00%
2019/11/04	1	15.80	0.6	15.80	15.80	0.4	1,285	0.03%
2019/11/01	0	0.00	48	16.11	16.05	-48	1,290	-3.72%
2019/10/31	0	0.00	1	16.00	16.00	-1	1,292	-0.08%
2019/10/30	0	0.00	2	16.00	16.05	-2	1,302	-0.15%
2019/10/29	5	16.13	8	16.35	16.40	-3	1,311	-0.23%
2019/10/28	4	15.35	0	0.00	15.20	4	1,340	0.30%
2019/10/25	4	14.84	7	14.90	15.35	-3	1,374	-0.22%
2019/10/24	3	14.75	3	14.95	14.75	0	1,360	0.00%
2019/10/23	2	14.65	5	15.30	14.70	-3	1,364	-0.22%
2019/10/22	10	15.24	0	0.00	15.00	10	1,364	0.73%
2019/09/26	0	0.00	4	11.33	11.40	-4	1,428	-0.28%
2019/09/25	4	11.20	6	11.63	11.25	-2	1,430	-0.14%
2019/09/24	6	11.73	3	11.92	11.70	3	1,415	0.21%
2019/09/23	6	12.03	0	0.00	11.95	6	1,396	0.43%
2019/09/19	0	0.00	13	11.45	11.15	-13	1,286	-1.01%
2019/09/16	8	10.79	0	0.00	10.80	8	1,262	0.63%
2019/09/12	5	11.10	0	0.00	11.15	5	1,245	0.40%
2019/09/06	0	0.00	1	11.35	11.40	-1	1,226	-0.08%
2019/09/05	0	0.00	13	11.32	11.30	-13	1,220	-1.06%
2019/09/04	3	11.12	0	0.00	11.05	3	1,213	0.25%
2019/08/28	2	11.45	0	0.00	11.45	2	1,186	0.17%
2019/08/26	10	11.60	16	11.50	11.50	-6	1,169	-0.51%
2019/08/23	0	0.00	124	11.70	11.80	-124	1,154	-10.74%	大賣/鉅額交易
2019/08/21	0	0.00	4	11.80	11.80	-4	1,070	-0.37%
2019/08/20	0	0.00	5	11.88	11.65	-5	1,062	-0.47%
2019/08/19	6	11.66	4	11.60	11.90	2	1,041	0.19%
2019/08/16	0	0.00	3	11.05	11.25	-3	964	-0.31%
2019/08/15	1	10.65	3	10.80	10.90	-2	952	-0.21%
2019/08/14	3	11.05	1	11.50	11.00	2	955	0.21%
2019/08/13	0	0.00	4	11.40	11.40	-4	933	-0.43%
2019/08/12	1	11.55	4	11.50	11.55	-3	905	-0.33%
2019/08/08	4	10.54	2	10.55	11.00	2	850	0.24%
2019/08/07	2	10.25	3	10.32	10.35	-1	835	-0.12%
2019/08/06	0	0.00	2	10.50	10.90	-2	816	-0.24%
2019/08/05	2	11.15	0	0.00	11.00	2	799	0.25%
2019/08/02	2	11.30	15	11.42	11.40	-13	785	-1.66%
2019/08/01	17	10.94	1	10.95	11.70	16	756	2.11%
2019/07/31	1	10.90	4	10.69	11.05	-3	722	-0.42%
2019/07/29	2	10.40	0	0.00	10.40	2	719	0.28%
2019/07/26	2	10.65	20	10.80	10.65	-18	700	-2.57%
2019/07/25	0	0.00	17	10.86	10.80	-17	687	-2.47%
2019/07/24	7	10.79	0	0.00	10.85	7	670	1.04%
2019/07/23	0	0.00	8	11.00	11.00	-8	658	-1.22%
2019/07/22	0	0.00	4	10.50	10.90	-4	633	-0.63%
2019/07/19	12	10.57	0	0.00	11.10	12	592	2.02%
2019/07/18	0	0.00	20	10.33	10.50	-20	501	-3.99%
2019/07/12	20	9.44	1	9.49	9.40	19	436	4.36%
2019/07/11	1	9.40	20	9.63	9.61	-19	426	-4.45%
2019/07/09	11	8.91	0	0.00	8.98	11	394	2.79%
2019/07/05	42	9.41	7	9.44	9.36	35	368	9.49%
2019/07/04	0	0.00	34	8.88	8.95	-34	328	-10.36%
2019/07/03	29	8.05	0	0.00	8.14	29	300	9.66%
2019/07/02	12	7.88	10	7.72	7.90	2	291	0.69%
2019/06/28	0	0.00	10	7.42	7.42	-10	275	-3.63%
2019/06/10	0	0.00	2	7.33	7.38	-2	281	-0.71%
2019/06/06	2	7.38	5	7.36	7.38	-3	278	-1.08%
2019/05/27	20	7.30	15	7.21	7.20	5	256	1.95%
2019/05/23	2	6.95	0	0.00	6.92	2	248	0.81%
2019/05/22	11	7.29	2	7.18	7.18	9	245	3.66%
2019/05/21	9	7.39	0	0.00	7.39	9	239	3.76%
2019/05/15	0	0.00	22	7.03	7.04	-22	223	-9.83%
2019/05/14	2	6.73	0	0.00	6.76	2	219	0.91%
2019/05/10	20	6.80	0	0.00	6.80	20	214	9.32%
2019/05/07	3	7.54	10	7.62	7.33	-7	195	-3.58%
2019/04/11	10	6.71	2	6.71	6.70	8	128	6.24%
2019/03/29	0	0.00	2	5.98	5.92	-2	104	-1.92%
2019/03/28	2	5.72	0	0.00	6.00	2	98	2.03%
2019/03/26	2	6.52	0	0.00	6.55	2	86	2.30%
2019/03/22	5	6.78	0	0.00	6.85	5	79	6.31%
2019/03/15	5	6.95	0	0.00	7.01	5	74	6.68%
2018/12/05	2	7.50	0	0.00	7.50	2	81	2.46%
2018/12/04	0	0.00	5	7.71	7.70	-5	82	-6.06%
2018/11/14	0	0.00	2	6.72	6.80	-2	79	-2.51%
2018/11/13	2	6.64	0	0.00	6.64	2	81	2.45%
2018/11/08	0	0.00	8	6.80	6.87	-8	87	-9.13%
2018/11/06	5	6.58	0	0.00	6.72	5	100	4.98%
2018/11/05	2	6.60	0	0.00	6.70	2	109	1.82%
2018/11/02	1	6.66	0	0.00	6.70	1	117	0.85%
2018/08/29	0	0.00	1	8.70	8.52	-1	751	-0.13%
2018/08/28	1	8.60	0	0.00	8.46	1	753	0.13%
2018/08/22	0	0.00	1	8.76	8.66	-1	756	-0.13%
2018/08/21	1	8.80	0	0.00	8.76	1	759	0.13%
2018/08/03	0	0.00	7	10.15	10.20	-7	741	-0.94%
2018/08/02	0	0.00	1	10.35	10.30	-1	741	-0.13%
2018/07/30	1	10.40	0	0.00	10.35	1	768	0.13%
2018/07/26	0	0.00	1	10.35	10.35	-1	770	-0.13%
2018/07/25	1	10.50	0	0.00	10.40	1	770	0.13%
2018/07/16	0	0.00	1	10.80	10.60	-1	826	-0.12%
2018/07/13	1	10.60	0	0.00	10.65	1	833	0.12%
2018/07/09	0	0.00	13	10.35	10.35	-13	827	-1.57%
2018/07/02	13	12.72	0	0.00	12.40	13	772	1.68%
2018/06/25	0	0.00	4	10.73	10.50	-4	613	-0.65%
2018/06/22	1	10.90	2	11.23	11.00	-1	603	-0.17%
2018/06/21	4	11.59	0	0.00	11.90	4	577	0.69%
2018/06/20	2	12.13	0	0.00	12.30	2	544	0.37%
2018/05/29	0	0.00	13	9.79	9.85	-13	695	-1.87%
2018/05/10	0	0.00	4	10.35	10.50	-4	733	-0.55%
2018/04/23	0	0.00	7	11.16	11.10	-7	753	-0.93%
2018/04/20	7	11.95	0	0.00	11.90	7	755	0.93%
2018/04/16	0	0.00	1	10.60	10.65	-1	714	-0.14%
2018/04/12	0	10.80	0	0.00	10.70	0	719	0.00%
2018/03/31	0	0.00	3	12.15	12.20	-3	701	-0.43%
2018/03/30	1	12.00	0	0.00	12.05	1	693	0.14%
2018/03/27	18	12.07	0	0.00	12.00	18	747	2.41%
2018/03/21	0	0.00	8	12.03	12.20	-8	734	-1.09%
2018/03/16	3	12.35	0	0.00	12.50	3	704	0.43%
2018/03/12	9	11.28	0	0.00	11.30	9	625	1.44%
2018/03/09	11	11.77	0	0.00	11.80	11	602	1.82%
2018/03/08	5	11.65	4	12.25	11.60	1	585	0.17%
2018/03/07	4	11.45	0	0.00	12.30	4	533	0.75%
2018/02/27	10	10.08	0	0.00	10.20	10	418	2.39%
2018/01/25	0	0.00	20	9.69	9.69	-20	414	-4.82%
2018/01/24	0	0.00	8	9.70	9.75	-8	411	-1.94%
2018/01/18	4	10.30	0	0.00	10.00	4	388	1.03%
2018/01/17	3	9.85	0	0.00	10.30	3	371	0.81%
2018/01/15	0	0.00	3	9.03	9.08	-3	330	-0.91%
2018/01/09	3	8.83	0	0.00	8.61	3	313	0.96%
2018/01/08	0	0.00	9	9.08	9.10	-9	304	-2.95%