九暘 (8040)-元大-新店中正券商分點個股進出

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)

可現股當沖

股價
73.0
漲跌
--
漲幅
0.00%
成交量
155張
產業
上櫃半導體類股
253人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

九暘 (8040)籌碼相關－元大-新店中正券商分點個股進出

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

元大-新店中正券商分點個股進出
元大-新店中正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
2024/11/21	0	73.70	0	0.00	73.00	0	483	0.00%
2024/11/12	4	74.60	0	0.00	74.10	4	576	0.69%
2024/11/04	1	75.70	0	0.00	75.80	1	636	0.16%
2024/10/28	0	0.00	1	78.70	78.40	-1	650	-0.15%
2024/10/04	0	0.00	10	84.05	84.00	-10	688	-1.45%
2024/10/01	1	84.70	0	0.00	84.90	1	693	0.14%
2024/09/25	6	84.35	0	0.00	85.50	6	643	0.93%
2024/09/24	3	81.40	0	0.00	81.20	3	626	0.48%
2024/09/23	3	81.97	1	80.20	82.20	2	631	0.32%
2024/09/06	0	0.00	1	76.50	75.50	-1	1,095	-0.09%
2024/08/26	0	0.00	1	84.90	82.90	-1	1,188	-0.08%
2024/08/22	0	0.00	3	85.80	84.00	-3	1,187	-0.25%
2024/08/15	0	0.00	1	74.80	74.50	-1	1,208	-0.08%
2024/08/07	2	68.00	1	68.30	67.80	1	1,197	0.08%
2024/08/06	1	60.80	0	0.00	67.80	1	1,188	0.08%
2024/07/09	1	84.20	0	0.00	84.90	1	1,198	0.08%
2024/07/08	0	0.00	2	85.50	85.20	-2	1,200	-0.17%
2024/07/03	0	0.00	1	87.70	87.10	-1	1,306	-0.08%
2024/07/02	1	85.20	0	0.00	85.20	1	1,328	0.08%
2024/06/26	2	89.70	0	0.00	88.40	2	1,564	0.13%
2024/06/20	1	93.00	0	0.00	92.90	1	1,594	0.06%
2024/06/19	4	94.53	0	0.00	97.00	4	1,577	0.25%
2024/06/18	2	102.00	3	101.17	102.00	-1	1,475	-0.07%
2024/06/17	1	87.70	1	90.90	92.90	0	1,356	0.00%
2024/06/14	3	89.00	0	0.00	91.20	3	1,367	0.22%
2024/06/13	0	0.00	1.2	89.73	90.00	-1.2	1,352	-0.09%
2024/06/12	0	0.00	5	86.92	87.50	-5	1,373	-0.36%
2024/06/11	1.2	83.09	0	0.00	83.50	1.2	1,707	0.07%
2024/06/07	1	86.50	1	86.80	86.00	0	2,491	0.00%
2024/05/27	2	82.60	0	0.00	81.50	2	3,865	0.05%
2024/05/23	0	0.00	2	80.35	79.20	-2	4,616	-0.04%
2024/05/22	2	76.60	0	0.00	80.60	2	4,942	0.04%
2024/05/15	1	73.60	0	0.00	71.40	1	5,105	0.02%
2024/05/09	1	75.80	0	0.00	74.50	1	5,413	0.02%
2024/05/08	1	75.50	2	76.40	75.20	-1	5,548	-0.02%
2024/05/07	2	74.90	0	0.00	77.00	2	5,627	0.04%
2024/04/22	1	69.70	0	0.00	69.00	1	6,009	0.02%
2024/04/17	0	0.00	0	75.10	75.50	0	5,981	0.00%
2024/04/16	1	74.30	0	75.60	75.00	1	5,975	0.02%
2024/04/15	1	77.00	0	0.00	77.00	1	5,963	0.02%
2024/04/11	0	0.00	1	78.90	79.50	-1	5,961	-0.02%
2024/04/10	1	82.30	1	82.70	80.50	0	5,935	0.00%
2024/04/09	2	76.40	1	78.00	78.00	1	5,881	0.02%
2024/04/08	1	80.10	8	80.50	79.00	-7	5,833	-0.12%
2024/04/01	6	86.43	2	83.75	84.30	4	5,771	0.07%
2024/03/29	4	82.75	4	81.83	82.10	0	5,744	0.00%
2024/03/28	1	82.00	0	0.00	81.20	1	5,615	0.02%
2024/03/26	0	85.80	0	0.00	81.80	0	5,584	0.00%
2024/03/21	0	0.00	3	89.00	88.40	-3	5,481	-0.05%
2024/03/19	0	0.00	3	88.50	89.40	-3	5,446	-0.06%
2024/03/15	0	0.00	9	85.50	82.10	-9	5,373	-0.17%
2024/03/14	17	88.85	10	87.75	87.50	7	5,333	0.13%
2024/03/13	35.4	90.63	35	90.41	86.20	0.4	4,988	0.01%
2024/03/12	8	84.78	10	86.22	88.60	-2	4,194	-0.05%
2024/03/11	6	76.92	10	78.65	80.60	-4	3,720	-0.11%
2024/03/08	1	73.30	2	73.30	73.30	-1	3,305	-0.03%
2024/03/07	0	0.00	2.5	66.70	66.70	-2.5	3,207	-0.08%
2024/03/05	7	60.80	5	61.82	62.10	2	3,133	0.06%
2024/03/04	5	62.40	0.2	63.00	61.70	4.8	3,090	0.16%
2024/03/01	2	63.50	1	65.00	62.70	1	3,050	0.03%
2024/02/27	6	60.82	5	60.72	61.60	1	2,833	0.04%
2024/02/26	24	65.34	22	64.69	62.60	2	2,708	0.07%
2024/02/23	9	57.46	9.4	60.97	61.30	-0.4	2,323	-0.02%
2024/02/22	7	55.39	11	55.38	55.80	-4	1,989	-0.20%
2024/02/20	2.2	54.06	0	0.00	53.70	2.2	1,942	0.11%
2024/02/16	0	0.00	6	56.80	56.50	-6	1,910	-0.31%
2024/02/15	2	53.60	3	54.37	55.50	-1	1,852	-0.05%
2024/02/05	21	55.93	13	56.51	55.20	8	1,808	0.44%
2024/02/02	2.5	55.58	2	56.60	56.40	0.5	1,707	0.03%
2024/02/01	4	55.95	0	0.00	55.00	4	1,634	0.24%
2024/01/31	5.1	56.64	8	57.19	56.60	-2.9	1,548	-0.19%
2024/01/30	8	53.58	8	52.80	52.90	0	1,455	0.00%
2024/01/29	0.1	53.77	3	54.10	53.80	-2.9	1,381	-0.21%
2024/01/22	0	0.00	7	51.93	52.10	-7	1,502	-0.47%
2024/01/19	36	51.51	31	49.77	49.45	5	1,431	0.35%
2024/01/03	0	0.00	2	47.75	47.60	-2	1,623	-0.12%
2023/12/29	1	48.50	0	0.00	48.40	1	1,618	0.06%
2023/12/27	0	0.00	2	49.70	48.90	-2	1,607	-0.12%
2023/12/26	5	49.32	1	48.80	49.00	4	1,574	0.25%
2023/12/25	0.1	47.40	0	0.00	46.40	0.1	1,526	0.01%
2023/12/14	0	0.00	1	47.60	47.70	-1	1,523	-0.07%
2023/12/08	0	0.00	2	49.28	49.50	-2	1,501	-0.13%
2023/12/06	1	49.50	2	48.15	49.10	-1	1,474	-0.07%
2023/12/05	0	0.00	3	47.75	47.40	-3	1,458	-0.21%
2023/12/01	1	48.80	0	0.00	48.70	1	1,441	0.07%
2023/11/27	0	0.00	3	48.25	48.00	-3	1,395	-0.22%
2023/11/22	1	52.70	13	52.58	53.30	-12	1,201	-1.00%
2023/11/20	5	48.33	5	48.50	48.20	0	1,052	0.00%
2023/11/17	5	46.85	5	47.15	47.45	0	1,018	0.00%
2023/11/10	1	44.80	0	0.00	44.45	1	976	0.10%
2023/11/09	0	0.00	2	45.50	45.20	-2	972	-0.21%
2023/11/08	1	46.45	1	46.40	46.45	0	962	0.00%
2023/11/07	7	47.96	9	48.67	47.00	-2	948	-0.21%
2023/11/06	8	46.86	0	0.00	46.75	8	905	0.88%
2023/11/03	2	46.78	0	0.00	45.80	2	891	0.22%
2023/11/02	2	46.35	2	46.55	46.35	0	880	0.00%
2023/10/31	2	47.70	1	49.40	46.05	1	845	0.12%
2023/10/30	4	50.05	5	50.66	50.70	-1	705	-0.14%
2023/10/27	7	47.99	3	47.07	46.15	4	596	0.67%
2023/10/25	2	49.08	2	49.15	48.70	0	557	0.00%
2023/10/24	2	46.83	1	47.35	47.00	1	481	0.21%
2023/10/23	0	0.00	1	48.30	47.95	-1	447	-0.22%
2023/10/20	1	45.30	0	0.00	48.10	1	417	0.24%
2023/10/19	3	46.62	7	46.81	46.85	-4	383	-1.04%
2023/10/18	0	0.00	1	46.35	46.00	-1	332	-0.30%
2023/10/17	6	45.63	0	0.00	45.00	6	225	2.66%
2023/10/04	0	0.00	3	41.97	42.00	-3	216	-1.39%
2023/09/19	3	44.25	0	0.00	44.15	3	213	1.40%
2023/09/15	0	0.00	3	43.38	43.60	-3	200	-1.50%
2023/09/05	3	43.32	0	0.00	43.05	3	205	1.46%
2023/08/30	0	0.00	4	41.40	41.65	-4	226	-1.76%
2023/06/27	2	46.20	0	0.00	46.00	2	454	0.44%
2023/06/26	2	47.30	0	0.00	47.00	2	454	0.44%
2023/06/07	1	49.10	1	49.00	49.10	0	482	0.00%
2023/06/06	1	51.00	0	0.00	49.20	1	484	0.21%
2023/06/01	0	0.00	1	50.20	50.00	-1	467	-0.21%
2023/05/31	2	51.15	0	0.00	51.80	2	452	0.44%
2023/05/30	0	0.00	1	47.75	50.40	-1	373	-0.27%
2023/05/17	1	47.10	0	0.00	45.75	1	346	0.29%
2023/05/12	0	0.00	1	42.00	42.60	-1	330	-0.30%
2023/05/08	1	45.00	0	0.00	45.00	1	341	0.29%
2023/04/11	0	0.00	6	51.47	51.30	-6	454	-1.32%
2023/04/10	0	51.70	0	0.00	51.60	0	458	0.00%
2023/03/23	0	0.00	0	50.20	50.00	0	497	-0.01%
2023/03/17	0	49.85	0.1	49.85	49.40	-0.1	536	-0.01%
2023/03/14	1	49.80	0	0.00	49.90	1	680	0.15%
2023/03/10	5	51.50	0	0.00	51.60	5	824	0.61%
2023/03/07	0	0.00	51	52.84	52.90	-51	912	-5.59%
2023/03/06	0	0.00	18	53.25	53.40	-18	924	-1.95%
2023/03/03	3	52.93	0	0.00	52.60	3	942	0.32%
2023/03/02	1	52.20	0	0.00	52.20	1	961	0.10%
2023/03/01	9	53.18	0	0.00	53.20	9	978	0.92%
2023/02/24	6	52.00	0	0.00	51.90	6	988	0.61%
2023/02/23	0	0.00	1	52.80	52.70	-1	1,003	-0.10%
2023/02/22	1	52.30	0	0.00	52.10	1	1,052	0.09%
2023/02/21	0	0.00	0	54.60	53.40	0	1,085	0.00%
2023/02/20	20	53.33	2	54.00	53.40	18	1,113	1.62%
2023/02/14	11	52.61	0	0.00	52.40	11	1,392	0.79%
2023/02/13	10	52.38	0	0.00	52.20	10	1,442	0.69%
2023/02/09	0	0.00	1	54.30	54.20	-1	1,611	-0.06%
2023/02/08	5	54.30	11	54.75	54.30	-6	1,774	-0.34%
2023/02/06	7	53.59	1	53.20	53.20	6	1,916	0.31%
2023/02/03	1	54.60	2	54.75	54.40	-1	1,951	-0.05%
2023/02/02	6	55.07	47	55.00	54.80	-41	1,989	-2.06%
2023/02/01	4	53.50	11	54.00	53.30	-7	1,985	-0.35%
2023/01/31	3	52.20	0	0.00	52.70	3	2,013	0.15%
2023/01/12	8	53.68	0	0.00	53.30	8	2,275	0.35%
2023/01/11	1	54.20	0	0.00	54.20	1	2,392	0.04%
2023/01/10	16	54.72	17	55.54	54.60	-1	2,452	-0.04%
2023/01/09	7	52.94	0	0.00	53.10	7	2,486	0.28%
2023/01/05	1.1	53.24	0	0.00	52.70	1.1	2,698	0.04%
2022/12/30	3	53.40	4	54.50	52.50	-1	3,386	-0.03%
2022/12/26	13	54.21	1	54.10	54.20	12	4,034	0.30%
2022/12/23	17	54.13	0	0.00	54.70	17	4,086	0.42%
2022/12/21	2	52.35	0	0.00	53.00	2	4,160	0.05%
2022/12/15	0	55.15	0	0.00	54.90	0	4,374	0.00%
2022/12/12	3	53.93	0	0.00	54.20	3	4,518	0.07%
2022/12/07	13	56.79	4	56.45	55.30	9	4,895	0.18%
2022/12/06	7	58.24	76	60.20	57.00	-69	5,000	-1.38%
2022/12/05	8	62.45	24	61.90	61.70	-16	4,910	-0.33%
2022/12/02	3	58.90	0	0.00	59.20	3	4,873	0.06%
2022/12/01	11	58.37	3	59.67	58.20	8	4,872	0.16%
2022/11/28	0	0.00	41	55.36	56.90	-41	4,786	-0.86%
2022/11/25	2	55.60	12	55.80	55.60	-10	4,776	-0.21%
2022/11/24	0	0.00	8	56.80	57.20	-8	4,758	-0.17%
2022/11/23	5	56.22	11	56.98	56.00	-6	4,737	-0.13%
2022/11/22	0	0.00	5	56.20	56.20	-5	4,721	-0.11%
2022/11/18	35	59.07	0	0.00	57.10	35	4,693	0.75%
2022/11/17	5	59.14	0	0.00	59.00	5	4,648	0.11%
2022/11/15	4	59.25	8	58.98	59.30	-4	4,589	-0.09%
2022/11/14	8	58.98	0	0.00	59.30	8	4,560	0.18%
2022/11/11	4	58.70	24	59.47	60.00	-20	4,493	-0.45%
2022/11/10	3	57.37	0	0.00	57.10	3	4,390	0.07%
2022/11/09	33	58.38	1	58.10	58.70	32	4,343	0.74%
2022/11/08	16	59.29	61	60.00	57.20	-45	4,359	-1.03%
2022/11/07	3	58.77	0	0.00	58.30	3	4,298	0.07%
2022/11/04	3	58.23	10	59.71	59.70	-7	4,220	-0.17%
2022/11/03	2	56.60	6	57.00	57.20	-4	4,058	-0.10%
2022/11/02	5	55.92	2	55.50	55.00	3	3,971	0.08%
2022/11/01	6	55.52	1	55.80	55.70	5	3,991	0.13%
2022/10/31	4	55.30	1	55.70	55.40	3	3,967	0.08%
2022/10/28	5	53.86	8	53.10	52.90	-3	3,921	-0.08%
2022/10/27	19	54.07	3	53.57	54.40	16	3,898	0.41%
2022/10/26	0	0.00	68	53.83	52.80	-68	3,858	-1.76%
2022/10/25	0	0.00	1	54.30	54.30	-1	3,809	-0.03%
2022/10/24	4	55.68	2	56.10	54.90	2	3,765	0.05%
2022/10/21	8	55.76	0	0.00	54.90	8	3,687	0.22%
2022/10/20	1	56.40	0	0.00	56.20	1	3,642	0.03%
2022/10/19	16	56.20	1	57.50	57.70	15	3,577	0.42%
2022/10/18	7	55.69	5	55.22	55.80	2	3,456	0.06%
2022/10/17	0	0.00	4	55.40	55.80	-4	3,399	-0.12%
2022/10/14	1	57.00	22	57.86	57.60	-21	3,352	-0.63%
2022/10/13	20	56.92	0	0.00	54.70	20	3,250	0.62%
2022/10/12	9	59.31	9	60.01	59.40	0	3,145	0.00%
2022/10/11	45	58.77	40	59.90	57.60	5	2,928	0.17%
2022/10/07	45	63.08	6	62.27	61.10	39	2,819	1.38%
2022/10/06	0	0.00	3	62.00	62.00	-3	2,477	-0.12%
2022/10/05	20	58.57	35	58.30	56.40	-15	2,415	-0.62%
2022/10/04	11	58.53	8	58.94	58.00	3	2,284	0.13%
2022/10/03	14	55.83	31	56.17	57.50	-17	2,029	-0.84%
2022/09/30	2	51.05	5	52.32	53.90	-3	1,839	-0.16%
2022/09/29	3	49.68	5.1	50.43	49.05	-2.1	1,794	-0.11%
2022/09/28	8.1	52.60	0.1	49.75	49.50	8	1,769	0.45%
2022/09/27	13.1	53.37	14	54.00	54.30	-0.9	1,723	-0.05%
2022/09/26	6	52.73	9	55.00	51.70	-3	1,670	-0.18%
2022/09/23	14	54.80	12	56.53	56.00	2	1,622	0.12%
2022/09/22	0	0.00	2	54.70	53.90	-2	1,522	-0.13%
2022/09/21	2	52.70	0	0.00	53.10	2	1,489	0.13%
2022/09/20	12	55.08	7	55.43	55.20	5	1,465	0.34%
2022/09/19	27	54.72	22	56.77	52.70	5	1,412	0.35%
2022/09/16	12	58.45	8	59.13	56.80	4	1,358	0.29%
2022/09/15	13	58.86	7	58.79	58.00	6	1,274	0.47%
2022/09/14	1	50.50	0	0.00	56.60	1	1,064	0.09%
2022/09/13	10	52.83	7	51.90	51.50	3	982	0.31%
2022/09/12	2	49.65	0	0.00	49.50	2	845	0.24%
2022/09/08	5	49.96	1	49.90	49.65	4	834	0.48%
2022/09/07	0	0.00	5	48.69	49.00	-5	759	-0.66%
2022/08/31	0	0.00	2	47.65	49.15	-2	713	-0.28%
2022/08/30	1	47.70	0	0.00	47.60	1	710	0.14%
2022/08/24	2	47.90	0	0.00	47.35	2	702	0.28%
2022/08/23	9	48.32	0	0.00	48.70	9	699	1.29%
2022/08/22	2	48.05	0	0.00	48.05	2	698	0.29%
2022/08/16	6	49.34	0	0.00	49.10	6	667	0.90%
2022/08/15	7	50.41	0	0.00	49.40	7	651	1.07%
2022/08/12	0	0.00	2	47.50	48.05	-2	593	-0.34%
2022/08/11	0	0.00	3	45.38	45.20	-3	571	-0.53%
2022/08/10	1	45.45	0	0.00	45.35	1	572	0.17%
2022/08/09	15	45.99	10	46.20	46.00	5	573	0.87%
2022/08/08	2	45.30	2	46.20	46.20	0	554	0.00%
2022/08/02	1	40.80	0	0.00	41.10	1	497	0.20%
2022/07/25	0	0.00	3	43.57	43.60	-3	524	-0.57%
2022/07/22	8	44.08	0	0.00	44.20	8	529	1.51%
2022/07/21	15	44.20	1	44.50	44.30	14	550	2.54%
2022/07/20	2	43.10	4	43.10	42.70	-2	544	-0.37%
2022/07/19	1	41.90	0	0.00	41.80	1	551	0.18%
2022/07/18	1	41.80	0	0.00	41.75	1	551	0.18%
2022/07/14	7	38.84	0	0.00	39.20	7	531	1.32%
2022/07/08	1	39.55	0	0.00	39.55	1	537	0.19%
2022/07/07	3	39.08	0	0.00	39.10	3	533	0.56%
2022/07/05	3	37.72	0	0.00	39.90	3	535	0.56%
2022/06/28	6	45.43	1	45.40	44.80	5	559	0.89%
2022/06/24	1	44.15	1	43.20	44.15	0	630	0.00%
2022/06/23	3	43.18	0	0.00	42.15	3	650	0.46%
2022/06/22	7	43.71	3	44.25	43.15	4	675	0.59%
2022/06/09	2	51.20	1	50.60	50.50	1	879	0.11%
2022/06/07	3	50.47	0	0.00	50.40	3	898	0.33%
2022/06/06	1	51.30	0	0.00	51.00	1	906	0.11%
2022/06/01	1	51.80	0	0.00	51.10	1	950	0.11%
2022/05/30	0	0.00	3	50.80	50.80	-3	1,000	-0.30%
2022/05/23	4	50.53	0	0.00	50.00	4	1,030	0.39%
2022/05/13	4	47.63	0	0.00	48.30	4	1,055	0.38%
2022/05/09	0	0.00	3	48.25	47.55	-3	1,097	-0.27%
2022/05/03	4	49.80	0	0.00	50.00	4	1,110	0.36%
2022/04/27	0	0.00	4	44.95	47.60	-4	1,132	-0.35%
2022/04/25	2	50.85	0	0.00	50.00	2	1,146	0.17%
2022/04/22	0	0.00	1	55.50	54.50	-1	1,152	-0.09%
2022/04/19	1	55.00	0	0.00	54.90	1	1,214	0.08%
2022/04/18	1	55.40	0	0.00	55.00	1	1,231	0.08%
2022/04/15	1	55.30	0	0.00	55.20	1	1,243	0.08%
2022/04/13	0	0.00	1	58.10	58.00	-1	1,299	-0.08%
2022/04/12	0	58.30	0	0.00	57.00	0	1,326	0.00%
2022/04/11	2	57.80	0	0.00	57.60	2	1,339	0.15%
2022/04/08	1	61.00	0	0.00	60.50	1	1,343	0.07%
2022/04/07	1	63.20	0	0.00	61.20	1	1,351	0.07%
2022/03/29	1.2	65.92	0	0.00	65.80	1.2	1,643	0.07%
2022/03/25	0	0.00	1	66.60	66.80	-1	1,608	-0.06%
2022/03/24	2	67.85	2	66.70	68.00	0	1,600	0.00%
2022/03/23	4	67.38	6	67.58	68.10	-2	1,568	-0.13%
2022/03/22	1	63.00	1	63.10	63.20	0	1,544	0.00%
2022/03/21	0	0.00	7	62.31	62.00	-7	1,558	-0.45%
2022/03/18	1	60.20	1	60.80	60.00	0	1,587	0.00%
2022/03/15	0	0.00	1	58.00	56.80	-1	1,695	-0.06%
2022/03/10	3	61.47	3	61.33	61.10	0	1,996	0.00%
2022/03/08	2	59.55	4	59.05	57.60	-2	2,556	-0.08%
2022/03/07	1	60.50	1	61.10	60.70	0	2,671	0.00%
2022/03/04	1	63.50	5	64.52	62.70	-4	2,730	-0.15%
2022/03/01	1	61.40	0	0.00	62.00	1	3,087	0.03%
2022/02/24	1	60.80	3	60.00	60.00	-2	3,517	-0.06%
2022/02/22	3	61.40	0	0.00	61.40	3	3,961	0.08%
2022/02/17	1	63.90	0	0.00	62.50	1	5,159	0.02%
2022/02/16	1	64.60	5	64.70	63.50	-4	5,583	-0.07%
2022/02/15	0	0.00	3	63.00	61.60	-3	5,958	-0.05%
2022/02/14	3	61.40	0	0.00	62.00	3	6,047	0.05%
2022/02/11	1	64.50	1	63.90	64.60	0	6,088	0.00%
2022/02/10	1	66.50	1	65.40	64.50	0	6,166	0.00%
2022/02/09	0	0.00	3	66.27	66.30	-3	6,187	-0.05%
2022/01/26	17	61.08	0	0.00	60.20	17	6,355	0.27%
2022/01/21	7	62.76	0	0.00	62.50	7	6,675	0.10%
2022/01/20	1	65.60	1	65.80	64.80	0	6,780	0.00%
2022/01/19	0	0.00	4	64.65	65.10	-4	6,982	-0.06%
2022/01/18	0	0.00	10	65.90	65.60	-10	7,245	-0.14%
2022/01/17	8	63.90	4	64.08	65.00	4	7,256	0.06%
2022/01/14	0	0.00	3	62.10	61.60	-3	7,420	-0.04%
2022/01/13	4	63.45	10	64.92	65.00	-6	7,483	-0.08%
2022/01/12	1	66.80	1	67.40	65.70	0	7,521	0.00%
2022/01/11	12	67.21	0	0.00	66.70	12	7,525	0.16%
2022/01/07	5	65.10	15	68.11	68.30	-10	7,506	-0.13%
2022/01/06	1	70.10	0	0.00	70.60	1	7,472	0.01%
2022/01/05	5	71.46	0	0.00	71.50	5	7,484	0.07%
2022/01/04	1	73.20	0	0.00	72.80	1	7,470	0.01%
2022/01/03	3	74.50	0	0.00	73.80	3	7,474	0.04%
2021/12/30	2	74.60	1	74.80	74.60	1	7,483	0.01%
2021/12/28	4	76.90	1	77.70	75.10	3	7,500	0.04%
2021/12/27	0	0.00	6	77.48	77.20	-6	7,501	-0.08%
2021/12/24	6	75.13	13	76.29	74.60	-7	7,459	-0.09%
2021/12/23	1	72.80	1	73.70	72.80	0	7,371	0.00%
2021/12/22	3	72.60	0	0.00	72.60	3	7,476	0.04%
2021/12/21	8	72.15	1	72.80	71.70	7	7,888	0.09%
2021/12/20	0	0.00	1	71.20	71.50	-1	7,918	-0.01%
2021/12/17	2	73.35	0	0.00	72.20	2	7,904	0.03%
2021/12/16	1	74.20	7	74.80	74.10	-6	7,878	-0.08%
2021/12/14	2	69.10	0	0.00	69.60	2	7,782	0.03%
2021/12/13	0	0.00	5	73.30	72.70	-5	7,739	-0.06%
2021/12/10	3	73.53	0	0.00	73.30	3	7,719	0.04%
2021/12/08	1	78.80	1	77.20	76.20	0	7,685	0.00%
2021/12/07	8	79.08	10	78.36	77.20	-2	7,632	-0.03%
2021/12/06	9	79.84	6	81.12	79.80	3	7,547	0.04%
2021/12/03	10	78.53	2	80.20	77.10	8	7,403	0.11%
2021/12/02	57	79.34	60	80.63	77.00	-3	7,275	-0.04%
2021/12/01	0	0.00	9	76.20	78.50	-9	6,866	-0.13%
2021/11/30	2	71.45	3	72.23	71.40	-1	6,740	-0.01%
2021/11/29	2	69.50	11	69.66	70.10	-9	6,698	-0.13%
2021/11/26	18	72.74	0	0.00	71.40	18	6,656	0.27%
2021/11/25	7	78.84	4	79.65	77.70	3	6,543	0.05%
2021/11/24	28	77.65	23	78.52	78.30	5	6,355	0.08%
2021/11/23	7	75.64	11	75.09	75.50	-4	6,100	-0.07%
2021/11/22	23	79.43	53	78.45	79.20	-30	6,040	-0.50%
2021/11/19	42	77.53	12	77.08	76.10	30	5,855	0.51%
2021/11/18	11	83.87	7	83.43	82.10	4	5,655	0.07%
2021/11/17	19	82.01	12	82.67	81.60	7	5,456	0.13%
2021/11/16	73	82.53	59	84.81	82.80	14	5,173	0.27%
2021/11/15	22	75.58	45	79.22	79.70	-23	4,504	-0.51%
2021/11/12	10	73.01	90	70.34	72.50	-80	4,095	-1.95%
2021/11/11	0	0.00	2	68.15	69.90	-2	3,717	-0.05%
2021/11/10	3	66.67	0	0.00	66.90	3	3,635	0.08%
2021/11/09	1	66.10	26	67.22	66.10	-25	3,590	-0.70%
2021/11/08	8	65.36	0	0.00	64.80	8	3,512	0.23%
2021/11/05	16	65.45	0	0.00	66.00	16	3,504	0.46%
2021/11/04	23	65.94	14	65.54	64.80	9	3,481	0.26%
2021/11/03	12	64.12	12	64.12	63.60	0	3,418	0.00%
2021/11/02	8	63.90	3.2	63.58	62.90	4.8	3,370	0.14%
2021/11/01	7	69.60	1	69.70	69.00	6	3,269	0.18%
2021/10/29	9	69.53	1	68.50	68.60	8	3,220	0.25%
2021/10/28	1	68.70	0	0.00	68.10	1	3,106	0.03%
2021/10/27	6	69.53	2	68.90	67.50	4	3,029	0.13%
2021/10/26	9.2	67.72	44	67.92	67.80	-34.8	2,855	-1.22%
2021/10/25	7	64.10	0	0.00	63.80	7	2,624	0.27%
2021/10/22	17	63.76	18	64.39	65.00	-1	2,654	-0.04%
2021/10/21	10	58.81	5	60.86	62.30	5	2,540	0.20%
2021/10/20	9	57.11	4	56.30	57.60	5	2,465	0.20%
2021/10/19	1	54.90	0	0.00	54.70	1	2,430	0.04%
2021/10/15	0	0.00	10	52.92	52.30	-10	2,479	-0.40%
2021/10/14	15	51.92	2	52.80	51.50	13	2,506	0.52%
2021/10/13	2	52.05	0	0.00	51.30	2	2,518	0.08%
2021/10/12	6	55.10	0	0.00	54.00	6	2,514	0.24%
2021/10/08	7	56.03	1	57.40	56.20	6	2,546	0.24%
2021/10/07	2	56.25	6	55.30	56.30	-4	2,577	-0.16%
2021/10/06	5	54.36	5	53.48	53.30	0	2,656	0.00%
2021/10/05	1	54.90	0	0.00	54.50	1	2,732	0.04%
2021/10/04	15	57.69	53	59.43	53.30	-38	2,773	-1.37%
2021/10/01	13	61.85	0	0.00	59.00	13	2,753	0.47%
2021/09/30	0	0.00	1	64.00	64.40	-1	2,747	-0.04%
2021/09/29	6	65.87	2	65.13	62.60	4	2,756	0.14%
2021/09/28	29	68.32	32	68.21	69.50	-3	2,741	-0.11%
2021/09/27	2	62.40	2	65.15	66.30	0	2,363	0.00%
2021/09/17	5	62.02	0	0.00	61.70	5	2,480	0.20%
2021/09/16	1	60.70	0	0.00	61.50	1	2,514	0.04%
2021/09/15	11	61.18	5	62.62	62.20	6	2,529	0.24%
2021/09/14	4	62.35	4	63.30	61.80	0	2,553	0.00%
2021/09/13	5	62.04	0	0.00	61.30	5	2,570	0.19%
2021/09/10	6	58.20	0	0.00	58.50	6	2,602	0.23%
2021/09/09	0	0.00	1	57.50	58.00	-1	2,766	-0.04%
2021/09/06	0	0.00	10	61.46	61.60	-10	3,144	-0.32%
2021/09/03	1	61.90	6	62.15	63.20	-5	3,205	-0.16%
2021/09/02	5	62.90	1	64.20	63.20	4	3,218	0.12%
2021/09/01	4	63.13	7	63.51	64.70	-3	3,212	-0.09%
2021/08/31	8	61.46	4	61.45	62.00	4	3,175	0.13%
2021/08/30	2	61.10	0	0.00	62.30	2	3,181	0.06%
2021/08/27	7	62.24	1	63.00	62.40	6	3,182	0.19%
2021/08/26	14	64.74	1	64.50	64.00	13	3,177	0.41%
2021/08/25	1	62.00	0	0.00	62.30	1	3,141	0.03%
2021/08/24	13	58.05	0	0.00	56.70	13	3,130	0.42%
2021/08/23	12	56.93	1	57.00	59.50	11	3,115	0.35%
2021/08/20	4	55.60	6	55.00	56.00	-2	3,111	-0.06%
2021/08/16	0	0.00	1	57.70	58.30	-1	3,163	-0.03%
2021/08/12	6	60.43	0	0.00	61.00	6	3,177	0.19%
2021/08/11	1	59.50	0	0.00	59.10	1	3,209	0.03%
2021/08/10	1	62.00	0	0.00	64.60	1	3,201	0.03%
2021/08/03	1	68.30	1	70.00	70.70	0	3,299	0.00%
2021/08/02	0	0.00	2	65.45	68.00	-2	3,287	-0.06%
2021/07/30	0	0.00	1	69.70	67.50	-1	3,290	-0.03%
2021/07/29	1	64.10	3	64.07	68.70	-2	3,272	-0.06%
2021/07/28	3	69.13	1	71.00	66.80	2	3,276	0.06%
2021/07/27	6	73.50	6	74.60	74.00	0	3,252	0.00%
2021/07/23	2	71.65	1	70.50	70.40	1	3,290	0.03%
2021/07/22	1	71.80	1	71.90	71.00	0	3,305	0.00%
2021/07/21	1	70.10	1	67.90	68.70	0	3,297	0.00%
2021/07/20	2	68.25	1	68.90	67.10	1	3,381	0.03%
2021/07/19	1	70.30	3	70.37	70.20	-2	3,465	-0.06%
2021/07/16	1	72.80	11	70.55	71.50	-10	3,512	-0.28%
2021/07/15	1	71.30	0	0.00	71.10	1	3,534	0.03%
2021/07/14	9	72.99	0	0.00	72.00	9	3,543	0.25%
2021/07/13	57	76.13	2	78.95	75.70	55	3,549	1.55%
2021/07/12	6	73.97	4	76.28	75.60	2	3,602	0.06%
2021/07/09	0	0.00	5	74.40	72.70	-5	3,575	-0.14%
2021/07/07	8	70.51	1	71.00	69.50	7	3,733	0.19%
2021/07/06	2	72.60	7	71.83	71.00	-5	3,845	-0.13%
2021/07/05	2	75.10	1	77.40	77.40	1	4,082	0.02%
2021/07/02	0	0.00	5	75.26	77.00	-5	4,014	-0.12%
2021/07/01	1	79.70	10	77.84	79.70	-9	3,978	-0.23%
2021/06/30	4	71.48	3	70.90	72.50	1	3,908	0.03%
2021/06/29	12	68.53	0	0.00	68.00	12	3,888	0.31%
2021/06/28	3	69.10	4	68.90	69.30	-1	3,902	-0.03%
2021/06/25	2	69.70	1	70.40	70.00	1	3,919	0.03%
2021/06/23	3	67.90	2	68.30	67.50	1	3,905	0.03%
2021/06/22	1	69.20	0	0.00	66.80	1	3,924	0.03%
2021/06/21	4	65.68	1	68.50	67.90	3	3,936	0.08%
2021/06/18	3	69.97	0	0.00	70.50	3	3,968	0.08%
2021/06/17	1	67.50	4	68.23	69.70	-3	3,928	-0.08%
2021/06/16	4	61.10	2	61.40	63.40	2	3,929	0.05%
2021/06/11	0	0.00	2	50.30	52.50	-2	5,610	-0.04%
2021/06/10	0	0.00	1	48.00	47.80	-1	5,577	-0.02%
2021/06/09	2	47.35	3	48.10	46.75	-1	5,916	-0.02%
2021/06/04	3	45.43	0	0.00	45.10	3	6,125	0.05%
2021/06/03	1	46.40	0	0.00	46.70	1	6,288	0.02%
2021/06/02	2	48.75	0	0.00	47.40	2	6,771	0.03%
2021/06/01	1	49.95	1	47.15	49.95	0	6,913	0.00%
2021/05/28	0	0.00	1	45.80	45.10	-1	7,279	-0.01%
2021/05/27	0	0.00	1	45.20	44.90	-1	7,334	-0.01%
2021/05/26	2	46.88	1	46.15	46.85	1	7,343	0.01%
2021/05/25	1	47.20	0	0.00	49.10	1	7,350	0.01%
2021/05/24	1	45.30	0	0.00	44.95	1	7,452	0.01%
2021/05/21	4	43.71	0	0.00	44.15	4	7,627	0.05%
2021/05/20	0	0.00	1	40.30	40.15	-1	7,750	-0.01%
2021/05/19	0	0.00	1	39.60	40.05	-1	7,839	-0.01%
2021/05/14	1	38.25	0	0.00	39.40	1	7,841	0.01%
2021/05/13	1	39.60	0	0.00	39.50	1	7,816	0.01%
2021/05/12	0	0.00	1	36.15	37.00	-1	7,781	-0.01%
2021/05/07	0	0.00	1	46.30	47.55	-1	7,683	-0.01%
2021/05/06	4	43.98	4	45.89	44.00	0	7,648	0.00%
2021/05/05	1	44.65	1	46.30	45.60	0	7,632	0.00%
2021/05/04	1	45.20	0	0.00	44.20	1	7,613	0.01%
2021/05/03	1	46.80	3	49.03	46.00	-2	7,575	-0.03%
2021/04/29	1	52.00	1	53.20	50.90	0	7,543	0.00%
2021/04/28	2	52.30	2	51.65	50.80	0	7,486	0.00%
2021/04/27	2	53.10	3	51.77	51.60	-1	7,464	-0.01%
2021/04/26	0	0.00	11	54.45	53.50	-11	7,456	-0.15%
2021/04/23	12	52.68	2	53.10	53.90	10	7,390	0.14%
2021/04/21	2	54.55	6	55.60	54.00	-4	7,416	-0.05%
2021/04/20	3	55.53	4	55.63	55.20	-1	7,390	-0.01%
2021/04/19	2	54.00	8.6	55.71	53.50	-6.6	7,369	-0.09%
2021/04/16	1	61.40	2	61.95	58.60	-1	7,328	-0.01%
2021/04/15	0.5	56.71	3	56.27	57.30	-2.6	7,216	-0.04%
2021/04/14	0	0.00	1	52.40	52.10	-1	7,203	-0.01%
2021/04/13	5	57.46	5	59.34	55.00	0	7,184	0.00%
2021/04/12	5	60.74	0	0.00	60.30	5	7,093	0.07%
2021/04/09	8	72.65	6	72.80	67.00	2	7,033	0.03%
2021/04/08	0	0.00	5.4	72.88	71.70	-5.4	6,812	-0.08%
2021/04/07	1	67.80	5	68.50	71.10	-4	7,139	-0.06%
2021/04/06	1	61.00	7	63.26	64.70	-6	7,322	-0.08%
2021/04/01	3	62.00	0	0.00	62.10	3	7,307	0.04%
2021/03/31	6	63.70	2	64.80	63.50	4	7,294	0.05%
2021/03/30	1	59.10	3	60.07	62.00	-2	7,302	-0.03%
2021/03/29	3	57.20	0	0.00	57.70	3	7,290	0.04%
2021/03/26	0	0.00	1	55.00	55.20	-1	7,314	-0.01%
2021/03/25	2	53.00	0.2	53.70	54.60	1.8	7,392	0.02%
2021/03/24	11	50.90	6	52.50	50.90	5	7,390	0.07%
2021/03/23	5	59.92	2.1	63.93	56.50	2.9	7,463	0.04%
2021/03/22	6.3	63.03	2.1	61.37	62.70	4.2	7,412	0.06%
2021/03/19	4.1	54.99	7.1	54.90	58.20	-3	7,523	-0.04%
2021/03/18	21.1	50.16	15.1	50.95	53.00	6	7,402	0.08%
2021/03/17	21.1	44.96	21.4	45.28	48.20	-0.3	6,399	0.00%
2021/03/16	0	0.00	10	43.90	43.90	-10	5,511	-0.18%
2021/03/15	22.2	38.93	4	38.64	39.95	18.2	5,473	0.33%
2021/03/12	3	35.90	12	36.35	36.35	-9	5,112	-0.18%
2021/03/11	2	33.05	3	33.05	33.05	-1	5,040	-0.02%
2021/03/10	3.1	29.50	0	0.00	30.05	3.1	4,984	0.06%
2021/03/09	2.1	28.69	8	28.41	27.35	-5.9	4,902	-0.12%
2021/03/08	29.1	30.11	24	31.25	29.50	5.1	4,756	0.11%
2021/03/05	1	30.00	15.3	30.67	31.45	-14.3	4,274	-0.33%
2021/03/04	15.1	28.60	1	28.60	28.60	14.1	4,079	0.35%
2021/02/25	3	23.20	1	23.60	23.05	2	3,624	0.06%
2021/02/24	208	23.42	0	0.00	23.20	208	3,659	5.68%	大買/鉅額交易
2021/02/23	3	26.33	10	26.10	25.75	-7	3,517	-0.20%
2021/02/22	10	25.10	99	25.46	26.20	-89	3,313	-2.69%
2021/02/19	7	23.04	115	22.88	23.85	-108	3,171	-3.41%	大賣/鉅額交易
2021/02/05	32	22.10	32	23.03	22.00	0	3,047	0.00%
2021/01/28	0	0.00	3	22.10	22.00	-3	2,989	-0.10%
2021/01/27	0	0.00	3	22.00	22.05	-3	2,991	-0.10%
2021/01/26	1	22.00	0	0.00	22.00	1	2,995	0.03%
2021/01/20	2	22.05	1	22.15	22.00	1	3,023	0.03%
2021/01/15	20	22.60	24	24.09	22.60	-4	3,161	-0.13%
2021/01/13	0	22.25	0	0.00	22.25	0	3,352	0.00%
2021/01/11	1	22.10	0	0.00	22.00	1	3,319	0.03%
2021/01/08	1	22.75	2	22.60	22.30	-1	3,376	-0.03%
2021/01/04	3	22.82	6	22.58	22.90	-3	3,147	-0.10%
2020/12/31	0	0.00	1	22.35	22.30	-1	3,057	-0.03%
2020/12/30	5	23.50	7	23.44	22.95	-2	2,975	-0.07%
2020/12/29	4	22.95	35	22.95	22.95	-31	2,612	-1.19%
2020/12/28	0	0.00	1	20.90	20.90	-1	2,395	-0.04%
2020/12/17	1	19.40	0	0.00	18.90	1	2,121	0.05%
2020/12/16	2	18.50	10	18.10	18.05	-8	2,001	-0.40%
2020/12/15	26	19.12	35	19.01	18.50	-9	2,017	-0.45%
2020/12/14	2	17.95	0	0.00	17.95	2	1,890	0.11%
2020/12/09	0	0.00	2	17.55	17.40	-2	1,854	-0.11%
2020/12/07	0	0.00	1	17.05	16.90	-1	1,839	-0.05%
2020/12/04	1	17.50	3	17.90	17.45	-2	1,817	-0.11%
2020/12/02	1	17.60	0	0.00	17.35	1	1,787	0.06%
2020/11/27	0	0.00	1	16.65	17.05	-1	1,741	-0.06%
2020/11/26	2	16.60	0	0.00	16.65	2	1,744	0.11%
2020/11/25	2	16.80	0	0.00	16.50	2	1,740	0.11%
2020/11/23	16	17.65	0	0.00	17.60	16	1,694	0.94%
2020/11/20	1	16.15	0	0.00	16.20	1	1,615	0.06%
2020/11/12	0	0.00	1	15.80	15.55	-1	1,612	-0.06%
2020/11/09	0	0.00	1	16.30	16.10	-1	1,587	-0.06%
2020/10/30	5	16.70	0	0.00	16.50	5	1,570	0.32%
2020/10/29	7	16.70	0	0.00	16.75	7	1,553	0.45%
2020/10/27	0	0.00	1	17.25	16.75	-1	1,513	-0.07%
2020/10/26	0.2	17.50	0	0.00	17.55	0.2	1,448	0.02%
2020/10/23	4	18.31	2	18.28	18.40	2	1,416	0.14%
2020/10/22	8	18.15	20	18.09	18.70	-12	1,320	-0.91%
2020/10/21	13	17.43	11	17.00	17.00	2	1,043	0.19%
2020/10/15	0	0.00	1	16.10	16.45	-1	838	-0.12%
2020/09/25	0	0.00	1	15.25	14.55	-1	1,137	-0.09%
2020/09/18	7	16.41	6	16.00	15.80	1	1,304	0.08%
2020/09/17	2	16.75	1	16.45	16.80	1	1,236	0.08%
2020/09/15	1.1	15.57	1	15.15	15.20	0.1	1,155	0.01%
2020/09/14	1	15.75	0	0.00	15.15	1	1,170	0.09%
2020/09/07	0	0.00	7	14.55	14.60	-7	1,152	-0.61%
2020/08/04	2	15.20	0	0.00	15.30	2	1,319	0.15%
2020/07/15	1	15.80	0	0.00	15.80	1	1,756	0.06%
2020/07/13	1	16.65	1	16.50	16.50	0	1,881	0.00%
2020/07/10	4	17.10	4	16.35	16.30	0	1,938	0.00%
2020/07/09	1	18.30	2	18.15	18.00	-1	1,923	-0.05%
2020/07/08	1	18.00	1	18.10	18.05	0	1,910	0.00%
2020/07/06	1	19.05	15	19.18	19.05	-14	1,875	-0.75%
2020/07/03	3	18.48	4	18.46	18.15	-1	1,784	-0.06%
2020/07/02	1	17.25	0	0.00	17.45	1	1,669	0.06%
2020/06/23	1	16.20	0	0.00	16.05	1	1,668	0.06%
2020/06/19	10	15.80	0	0.00	15.65	10	1,658	0.60%
2020/06/05	5	17.20	0	0.00	17.05	5	1,811	0.28%
2020/06/04	2	17.25	0	0.00	17.15	2	1,894	0.11%
2020/06/02	14	17.45	14	17.15	16.65	0	1,917	0.00%
2020/06/01	0	0.00	2	17.00	16.90	-2	1,910	-0.10%
2020/05/28	0	0.00	1	16.55	16.40	-1	1,909	-0.05%
2020/05/27	1	16.40	0	0.00	16.35	1	1,910	0.05%
2020/05/20	5	16.29	0	0.00	16.65	5	1,919	0.26%
2020/05/11	10	16.80	0	0.00	17.05	10	1,980	0.51%
2020/05/08	0	0.00	1	16.80	16.80	-1	2,005	-0.05%
2020/04/29	1	18.90	0	0.00	18.70	1	1,957	0.05%
2020/04/28	3	18.87	5	19.03	18.70	-2	1,968	-0.10%
2020/04/27	6	19.53	2	19.50	18.70	4	1,975	0.20%
2020/04/21	0	0.00	4	18.10	17.35	-4	2,014	-0.20%
2020/04/20	6	18.35	6	18.48	18.55	0	1,975	0.00%
2020/04/17	11	18.54	8	18.58	18.20	3	1,943	0.15%
2020/04/16	4	17.54	4	17.53	17.55	0	1,825	0.00%
2020/04/15	2	17.30	1	17.50	17.20	1	1,816	0.06%
2020/04/13	2	15.70	3	15.83	15.60	-1	1,765	-0.06%
2020/04/10	12	16.31	14	16.30	16.10	-2	1,774	-0.11%
2020/04/09	13	16.48	6	16.70	16.00	7	1,783	0.39%
2020/04/07	0	0.00	1	14.45	14.40	-1	1,752	-0.06%
2020/03/27	0	0.00	5	14.90	14.45	-5	1,815	-0.28%
2020/03/26	5	13.75	1	13.70	14.60	4	1,789	0.22%
2020/03/25	0	0.00	2	13.35	13.30	-2	1,836	-0.11%
2020/03/23	2	12.10	0	0.00	11.95	2	1,973	0.10%
2020/03/20	0	0.00	1	13.85	13.25	-1	2,137	-0.05%
2020/03/18	0	0.00	1	14.80	14.30	-1	2,385	-0.04%
2020/03/12	1	17.80	0	0.00	17.85	1	2,450	0.04%
2020/03/10	0	0.00	2	20.65	19.80	-2	2,448	-0.08%
2020/03/09	3	20.35	0	0.00	20.35	3	2,386	0.13%
2020/03/06	0	0.00	2	18.48	18.50	-2	2,385	-0.08%
2020/03/04	1	18.60	0	0.00	18.60	1	2,582	0.04%
2020/03/03	1	19.30	1	19.25	18.80	0	2,630	0.00%
2020/02/27	2	19.35	0	0.00	19.10	2	2,729	0.07%
2020/02/26	0	0.00	1	20.30	19.90	-1	2,752	-0.04%
2020/02/20	0	0.00	1	20.40	20.05	-1	2,939	-0.03%
2020/02/17	0	0.00	4	20.10	20.15	-4	3,112	-0.13%
2020/02/14	0	0.00	1	20.30	20.50	-1	3,202	-0.03%
2020/02/10	1	20.75	2	19.75	20.40	-1	3,301	-0.03%
2020/02/04	2	21.00	2	21.00	21.05	0	3,247	0.00%
2020/02/03	1	19.65	0	0.00	19.50	1	3,230	0.03%
2020/01/30	1	22.40	0	0.00	22.40	1	3,245	0.03%
2020/01/20	0	0.00	1	24.85	24.85	-1	3,214	-0.03%
2020/01/17	32	25.73	2	26.58	25.45	30	3,206	0.94%
2020/01/16	2	25.55	2	25.45	25.35	0	3,102	0.00%
2020/01/15	2	26.10	9	25.44	25.85	-7	3,078	-0.23%
2020/01/08	2	23.88	0	0.00	23.40	2	3,007	0.07%
2020/01/07	1	24.80	0	0.00	24.35	1	2,991	0.03%
2020/01/03	3	24.80	0	0.00	24.70	3	2,960	0.10%
2019/12/26	1	24.80	0	0.00	24.95	1	2,995	0.03%
2019/12/23	2	25.80	0	0.00	25.50	2	2,916	0.07%
2019/12/19	5	26.53	15	27.53	26.50	-10	2,848	-0.35%
2019/12/18	7	28.10	4	27.94	27.50	3	2,779	0.11%
2019/12/17	10	27.21	6	27.31	27.30	4	2,676	0.15%
2019/12/16	0	0.00	4	25.60	26.00	-4	2,501	-0.16%
2019/12/13	4	23.95	23	25.21	25.70	-19	2,362	-0.80%
2019/12/12	6	23.67	0	0.00	23.40	6	2,211	0.27%
2019/12/11	2	23.98	21	24.01	23.85	-19	2,190	-0.87%
2019/12/10	9	24.19	6	24.27	23.85	3	2,162	0.14%
2019/12/09	9	23.93	1	24.25	23.60	8	2,122	0.38%
2019/12/06	1	24.85	0	0.00	24.90	1	2,065	0.05%
2019/12/03	0	0.00	7	25.70	25.00	-7	1,985	-0.35%
2019/12/02	0	0.00	4	25.29	25.15	-4	1,948	-0.21%
2019/11/29	10	26.16	3	27.90	26.10	7	1,902	0.37%
2019/11/28	4	28.79	3	29.65	28.65	1	1,814	0.06%
2019/11/27	3	29.27	3	29.57	29.05	0	1,773	0.00%
2019/11/26	3	29.45	1	27.90	29.20	2	1,749	0.11%
2019/11/25	1	27.55	0	0.00	27.20	1	1,752	0.06%
2019/11/22	0	0.00	3	27.90	27.60	-3	1,731	-0.17%
2019/11/21	14	28.90	1	29.35	28.95	13	1,696	0.77%
2019/11/20	0	0.00	4	26.90	27.15	-4	1,625	-0.25%
2019/11/18	1	24.30	0	0.00	24.30	1	1,621	0.06%
2019/11/15	7	25.81	6	25.50	25.35	1	1,584	0.06%
2019/11/14	20	25.99	10.7	25.81	26.25	9.3	1,544	0.60%
2019/11/13	8	23.08	3	22.60	23.90	5	1,467	0.34%
2019/11/12	3	21.53	0	0.00	21.75	3	1,376	0.22%
2019/11/07	0.2	16.30	20.9	16.06	16.40	-20.7	1,301	-1.59%
2019/11/04	20	15.90	4	15.80	15.80	16	1,285	1.24%
2019/10/25	3	15.45	28.2	15.09	15.35	-25.2	1,374	-1.83%
2019/10/24	20	14.75	0	0.00	14.75	20	1,360	1.47%
2019/09/24	1	11.80	0	0.00	11.70	1	1,415	0.07%
2019/09/23	0	0.00	1	11.90	11.95	-1	1,396	-0.07%
2019/09/20	2	11.80	0	0.00	12.00	2	1,342	0.15%
2019/08/30	1	11.45	0	0.00	11.25	1	1,210	0.08%
2019/08/23	1	11.90	0	0.00	11.80	1	1,154	0.09%
2019/08/13	0	0.00	2	11.35	11.40	-2	933	-0.21%
2019/08/08	0	0.00	1	10.95	11.00	-1	850	-0.12%
2019/08/02	2	11.20	0	0.00	11.40	2	785	0.25%
2019/07/31	1	11.00	0	0.00	11.05	1	722	0.14%
2019/07/23	3	10.85	0	0.00	11.00	3	658	0.46%
2019/07/17	2	9.36	0	0.00	9.55	2	457	0.44%
2019/07/11	0	0.00	2	9.53	9.61	-2	426	-0.47%
2019/07/08	2	9.05	0	0.00	8.91	2	383	0.52%
2019/05/31	0	0.00	5	7.30	7.30	-5	263	-1.90%
2019/05/17	1	7.01	0	0.00	6.78	1	221	0.45%
2019/05/08	0	0.00	1	7.04	7.00	-1	205	-0.49%
2019/05/07	1	7.55	0	0.00	7.33	1	195	0.51%
2019/03/22	0	0.00	2	6.76	6.85	-2	79	-2.52%
2019/03/15	0	7.02	0	0.00	7.01	0	74	0.00%
2019/03/14	0	7.00	0	0.00	7.02	0	73	0.00%
2019/03/13	2	7.08	0	0.00	7.10	2	72	2.75%
2018/12/22	0	0.00	2	7.40	7.55	-2	77	-2.60%
2018/12/03	0	0.00	1	8.04	8.01	-1	82	-1.21%
2018/11/30	0	0.00	1	7.28	7.97	-1	73	-1.35%
2018/11/21	0	0.00	2	6.92	6.91	-2	70	-2.84%
2018/11/20	1	6.85	0	0.00	6.71	1	70	1.42%
2018/11/06	2	6.60	0	0.00	6.72	2	100	1.99%
2018/08/30	0	0.00	5	8.53	8.90	-5	750	-0.67%
2018/08/08	3	10.10	0	0.00	10.10	3	736	0.41%
2018/07/31	2	10.30	0	0.00	10.25	2	767	0.26%
2018/07/05	5	11.40	0	0.00	10.85	5	808	0.62%
2018/07/03	2	11.50	20	11.90	11.40	-18	813	-2.21%
2018/07/02	0	0.00	10	13.20	12.40	-10	772	-1.29%
2018/06/28	10	11.90	5	11.90	11.25	5	695	0.72%
2018/06/27	20	12.00	3	11.85	12.05	17	678	2.51%
2018/06/26	3	11.55	0	0.00	11.55	3	636	0.47%
2018/06/22	1	11.00	0	0.00	11.00	1	603	0.17%
2018/06/21	0	0.00	1	11.90	11.90	-1	577	-0.17%
2018/06/20	1	12.25	8	12.09	12.30	-7	544	-1.28%
2018/06/19	0	0.00	3	11.20	11.20	-3	432	-0.69%
2018/06/14	3	10.05	0	0.00	10.00	3	408	0.73%
2018/06/07	0	0.00	2	10.60	10.70	-2	496	-0.40%
2018/05/30	0	0.00	2	10.20	10.15	-2	694	-0.29%
2018/05/29	2	9.75	0	0.00	9.85	2	695	0.29%
2018/05/08	3	11.50	0	0.00	11.30	3	725	0.41%
2018/05/07	3	9.98	0	0.00	10.65	3	706	0.42%
2018/05/03	2	10.30	0	0.00	10.20	2	704	0.28%
2018/04/27	3	10.65	0	0.00	10.40	3	712	0.42%
2018/04/25	2	10.80	0	0.00	10.95	2	719	0.28%
2018/04/23	2	11.30	0	0.00	11.10	2	753	0.27%
2018/04/10	0	10.60	0	0.00	10.70	0	717	0.00%
2018/04/09	0	0.00	110	11.63	11.65	-110	704	-15.62%	大賣/鉅額交易
2018/03/26	0	11.60	0	0.00	11.65	0	748	0.00%
2018/03/16	0	0.00	20	12.20	12.50	-20	704	-2.84%
2018/03/15	40	12.65	0	0.00	12.80	40	675	5.92%
2018/03/08	0	0.00	3	12.65	11.60	-3	585	-0.51%
2018/03/07	3	12.30	3	11.50	12.30	0	533	0.00%
2018/03/06	3	11.20	0	0.00	11.20	3	460	0.65%
2018/01/17	90	10.18	0	0.00	10.30	90	371	24.24%
2018/01/15	0	0.00	10	9.05	9.08	-10	330	-3.02%