九暘 (8040)-永豐金-敦南券商分點個股進出

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
73.3
漲跌
▲2.0
漲幅
+2.81%
成交量
197張
產業
上櫃半導體類股▲0.86%
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－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/11/29	0.1	70.62	0	70.60	70.50	0.1	441	0.03%
2024/11/28	0.2	70.23	0	0.00	70.00	0.2	445	0.04%
2024/11/27	1.3	71.98	0	0.00	71.00	1.3	452	0.28%
2024/11/26	0	0.00	0.4	73.10	73.10	-0.4	455	-0.08%
2024/11/25	0.1	74.08	0	0.00	73.50	0.1	461	0.01%
2024/11/20	0.1	73.45	0	0.00	73.00	0.1	503	0.01%
2024/11/19	0.1	72.30	0	0.00	73.80	0.1	513	0.01%
2024/11/18	0.4	73.17	0	0.00	72.00	0.4	534	0.07%
2024/11/14	0.2	74.56	0	0.00	73.90	0.2	556	0.03%
2024/11/12	0.8	74.75	0	0.00	74.10	0.8	576	0.14%
2024/11/11	0.3	76.25	0	0.00	76.30	0.3	580	0.05%
2024/11/08	4	79.38	0	0.00	77.30	4	586	0.68%
2024/11/05	0.1	76.50	0	0.00	76.60	0.1	608	0.02%
2024/11/04	0.4	76.13	0	0.00	75.80	0.4	636	0.07%
2024/11/01	1.1	76.86	0	0.00	76.90	1.1	650	0.16%
2024/10/30	0.5	77.07	0	0.00	76.70	0.5	654	0.07%
2024/10/29	0.2	77.54	0	0.00	77.10	0.2	651	0.03%
2024/10/28	0.1	78.80	0	0.00	78.40	0.1	650	0.01%
2024/10/25	0.1	80.04	0	0.00	80.00	0.1	649	0.02%
2024/10/24	0.2	81.01	0	0.00	80.20	0.2	649	0.03%
2024/10/23	0.1	81.70	0	0.00	81.40	0.1	647	0.01%
2024/10/22	0.1	81.85	0	0.00	82.00	0.1	649	0.01%
2024/10/18	1.3	80.07	0	0.00	79.90	1.3	662	0.19%
2024/10/17	3.2	80.72	0	0.00	80.60	3.2	670	0.48%
2024/10/16	0.1	83.00	0	0.00	82.30	0.1	666	0.01%
2024/10/15	0	0.00	1	85.30	83.00	-1	676	-0.15%
2024/10/14	0	81.70	0	0.00	83.00	0	670	0.00%
2024/10/09	0	0.00	2	84.20	83.00	-2	680	-0.29%
2024/10/07	4	84.83	0	0.00	83.80	4	680	0.59%
2024/09/30	1	86.00	0	0.00	85.50	1	694	0.14%
2024/09/27	0	0.00	3	89.97	86.20	-3	688	-0.44%
2024/09/25	1	85.70	3	85.47	85.50	-2	643	-0.30%
2024/09/24	0.2	81.09	0	82.80	81.20	0.2	626	0.02%
2024/09/23	0	0.00	7.1	82.66	82.20	-7.1	631	-1.13%
2024/09/18	0	77.20	0	0.00	77.10	0	674	0.00%
2024/09/16	0.1	77.75	0	0.00	78.10	0.1	701	0.01%
2024/09/11	0.2	76.27	0	0.00	76.10	0.2	998	0.02%
2024/09/10	0.5	75.82	0	0.00	75.50	0.5	1,035	0.05%
2024/09/06	0.1	75.80	0	0.00	75.50	0.1	1,095	0.01%
2024/09/05	0.2	76.46	0	0.00	75.60	0.2	1,122	0.02%
2024/09/04	0.6	77.43	0	0.00	77.00	0.6	1,139	0.05%
2024/09/03	0.3	80.48	0	0.00	80.00	0.3	1,169	0.03%
2024/09/02	2	82.10	0	0.00	82.10	2	1,189	0.17%
2024/08/29	0	0.00	1	85.20	84.10	-1	1,192	-0.08%
2024/08/26	0	0.00	1	84.00	82.90	-1	1,188	-0.08%
2024/08/23	3	82.23	0	0.00	83.20	3	1,193	0.25%
2024/08/22	2	85.65	0	0.00	84.00	2	1,187	0.17%
2024/08/20	0	0.00	8	84.14	84.30	-8	1,191	-0.67%
2024/08/19	0	0.00	2	81.10	82.00	-2	1,200	-0.17%
2024/08/16	0	0.00	1	74.90	78.10	-1	1,214	-0.08%
2024/08/13	0	0.00	1	72.10	71.60	-1	1,196	-0.08%
2024/08/06	1	60.20	0	0.00	67.80	1	1,188	0.08%
2024/08/05	4.6	66.55	0	0.00	66.50	4.6	1,164	0.40%
2024/08/02	1.2	74.70	0	0.00	73.80	1.2	1,157	0.10%
2024/07/31	0.1	75.15	0	0.00	74.80	0.1	1,177	0.01%
2024/07/29	3.1	75.00	0	0.00	74.50	3.1	1,179	0.26%
2024/07/26	3	75.57	0	0.00	76.40	3	1,175	0.26%
2024/07/23	0.2	76.80	2	76.80	77.40	-1.9	1,180	-0.16%
2024/07/22	2.7	77.01	0	0.00	77.00	2.7	1,179	0.22%
2024/07/19	1.2	79.79	1	81.00	79.50	0.2	1,171	0.02%
2024/07/18	1.5	80.91	0	0.00	80.80	1.5	1,171	0.13%
2024/07/17	3	84.00	0	0.00	83.60	3	1,166	0.26%
2024/07/16	0.1	83.25	1	86.30	85.30	-1	1,171	-0.08%
2024/07/15	1	83.98	0	0.00	83.10	1	1,177	0.09%
2024/07/11	0	0.00	3.2	85.93	85.40	-3.2	1,183	-0.27%
2024/07/10	1.4	85.05	0	0.00	85.20	1.4	1,192	0.12%
2024/07/09	2	84.65	0.2	86.00	84.90	1.8	1,198	0.15%
2024/07/08	1	86.50	0	0.00	85.20	1	1,200	0.08%
2024/07/05	5	87.50	0	0.00	87.30	5	1,219	0.41%
2024/07/04	2	88.10	0	0.00	88.00	2	1,265	0.16%
2024/07/03	0	0.00	1	88.10	87.10	-1	1,306	-0.08%
2024/07/02	0	0.00	3	85.53	85.20	-3	1,328	-0.23%
2024/07/01	0	88.80	0	0.00	87.80	0	1,340	0.00%
2024/06/28	0.1	87.80	0	0.00	87.60	0.1	1,378	0.00%
2024/06/26	0	0.00	1	89.90	88.40	-1	1,564	-0.06%
2024/06/25	1	90.10	0	0.00	89.90	1	1,570	0.06%
2024/06/21	1	90.50	0.1	92.92	92.90	0.9	1,588	0.06%
2024/06/20	4	93.15	8	93.04	92.90	-4	1,594	-0.25%
2024/06/19	7	94.61	7	94.90	97.00	0	1,577	0.00%
2024/06/18	9	99.57	1.3	101.65	102.00	7.8	1,475	0.53%
2024/06/14	2	91.60	1.1	93.09	91.20	0.9	1,367	0.07%
2024/06/13	0	0.00	0.2	89.80	90.00	-0.2	1,352	-0.01%
2024/06/12	0	0.00	1	87.70	87.50	-1	1,373	-0.07%
2024/06/07	1	84.10	4.2	86.43	86.00	-3.2	2,491	-0.13%
2024/06/06	0	0.00	5.2	82.62	84.00	-5.2	2,943	-0.18%
2024/06/05	0	0.00	1	79.60	79.70	-1	3,340	-0.03%
2024/06/04	1	80.20	0	0.00	79.50	1	3,439	0.03%
2024/05/29	0	0.00	3	82.00	82.00	-3	3,624	-0.08%
2024/05/28	0	0.00	8	81.31	82.00	-8	3,811	-0.21%
2024/05/27	1	83.90	0	0.00	81.50	1	3,865	0.03%
2024/05/24	0	0.00	5	80.28	81.10	-5	4,119	-0.12%
2024/05/23	10	82.24	0	0.00	79.20	10	4,616	0.22%
2024/05/22	0	0.00	1	80.60	80.60	-1	4,942	-0.02%
2024/05/21	0	0.00	1	72.40	73.30	-1	4,999	-0.02%
2024/05/17	1.1	70.78	0	0.00	70.60	1.1	5,029	0.02%
2024/05/16	0	0.00	1	71.90	71.20	-1	5,048	-0.02%
2024/05/15	1.3	72.15	2	73.40	71.40	-0.7	5,105	-0.01%
2024/05/14	1	74.20	0	0.00	73.70	1	5,142	0.02%
2024/05/13	0	0.00	1	73.50	73.80	-1	5,242	-0.02%
2024/05/09	1.1	74.60	1	75.90	74.50	0.1	5,413	0.00%
2024/05/08	1	75.20	0	0.00	75.20	1	5,548	0.02%
2024/05/07	1	76.50	0	0.00	77.00	1	5,627	0.02%
2024/05/06	2	73.35	0	0.00	73.40	2	5,696	0.04%
2024/04/29	0	0.00	1	72.90	74.10	-1	5,774	-0.02%
2024/04/26	1	73.10	0	0.00	72.00	1	5,857	0.02%
2024/04/24	2	75.00	0	0.00	74.50	2	6,020	0.03%
2024/04/22	0.1	69.90	14	70.22	69.00	-14	6,009	-0.23%
2024/04/19	1	74.00	7	71.56	71.80	-6	6,003	-0.10%
2024/04/18	1.1	74.60	0	0.00	74.80	1.1	5,988	0.02%
2024/04/17	0	0.00	4	75.40	75.50	-4	5,981	-0.07%
2024/04/16	0.1	74.13	0	0.00	75.00	0.1	5,975	0.00%
2024/04/11	0	0.00	1	79.40	79.50	-1	5,961	-0.02%
2024/04/10	4	81.63	5	81.10	80.50	-1	5,935	-0.02%
2024/04/09	0.1	76.60	0	0.00	78.00	0.1	5,881	0.00%
2024/04/08	0	80.50	70	80.03	79.00	-70	5,833	-1.20%
2024/04/03	0	0.00	1	81.00	81.30	-1	5,805	-0.02%
2024/04/02	17	83.18	17	84.36	82.80	0	5,786	0.00%
2024/04/01	60	85.21	98	83.87	84.30	-38	5,771	-0.66%
2024/03/29	48.1	81.35	82	83.69	82.10	-33.9	5,744	-0.59%
2024/03/28	2.1	82.16	0	0.00	81.20	2.1	5,615	0.04%
2024/03/27	0.1	82.50	0	0.00	83.80	0.1	5,598	0.00%
2024/03/26	102	81.15	0.2	80.00	81.80	101.8	5,584	1.82%	大買/鉅額交易
2024/03/25	40	85.21	2	88.40	88.40	38	5,533	0.69%
2024/03/21	0	0.00	2	88.30	88.40	-2	5,481	-0.04%
2024/03/20	0	0.00	3	88.43	87.90	-3	5,466	-0.05%
2024/03/19	0.2	87.29	4	88.25	89.40	-3.8	5,446	-0.07%
2024/03/18	0	0.00	3	84.77	85.80	-3	5,397	-0.06%
2024/03/15	5.1	84.36	3.1	83.33	82.10	2	5,373	0.04%
2024/03/14	85	87.36	76	86.61	87.50	9	5,333	0.17%
2024/03/13	45.2	89.58	96	91.58	86.20	-50.8	4,988	-1.02%
2024/03/12	48	83.54	191	82.54	88.60	-143	4,194	-3.41%	大賣/鉅額交易
2024/03/11	228	79.04	30	76.67	80.60	198	3,720	5.32%	大買/鉅額交易
2024/03/08	5	73.30	51.1	73.30	73.30	-46.1	3,305	-1.39%
2024/03/07	0	0.00	3	66.70	66.70	-3	3,207	-0.09%
2024/03/06	16	61.71	46	61.42	60.70	-30	3,170	-0.95%
2024/03/05	13	61.58	6	61.97	62.10	7	3,133	0.22%
2024/03/04	16	61.92	84	62.55	61.70	-68	3,090	-2.20%
2024/03/01	117	64.94	102.8	64.01	62.70	14.2	3,050	0.46%	大買/大賣/
2024/02/29	7	61.01	5	61.96	62.20	2	2,869	0.07%
2024/02/27	124.5	63.73	146	62.41	61.60	-21.5	2,833	-0.76%	大買/大賣/
2024/02/26	238.5	64.43	107.5	64.50	62.60	131	2,708	4.84%	大買/大賣/鉅額交易
2024/02/23	403	57.40	486	58.33	61.30	-83	2,323	-3.57%	大買/大賣/
2024/02/22	234	55.28	122	56.96	55.80	112	1,989	5.63%	大買/大賣/鉅額交易
2024/02/19	0	0.00	1	55.60	55.60	-1	1,924	-0.05%
2024/02/16	3	56.30	6.2	57.13	56.50	-3.2	1,910	-0.17%
2024/02/15	1	54.10	5	53.80	55.50	-4	1,852	-0.22%
2024/02/05	13	55.42	11	56.08	55.20	2	1,808	0.11%
2024/02/02	5	55.54	13.2	56.34	56.40	-8.2	1,707	-0.48%
2024/02/01	11.2	55.95	6	55.85	55.00	5.2	1,634	0.32%
2024/01/31	215.2	54.35	270.2	56.34	56.60	-55	1,548	-3.55%	大買/大賣/
2024/01/30	8	53.56	14	53.61	52.90	-6	1,455	-0.41%
2024/01/29	74	52.67	44	53.57	53.80	30	1,381	2.17%
2024/01/26	0	0.00	1	49.35	49.20	-1	1,301	-0.08%
2024/01/24	10	51.24	2	51.80	51.40	8	1,302	0.61%
2024/01/23	8	50.54	1	52.40	51.80	7	1,419	0.49%
2024/01/22	5	52.26	12	52.96	52.10	-7	1,502	-0.47%
2024/01/19	28	52.72	77.2	52.06	49.45	-49.2	1,431	-3.44%
2024/01/18	41	46.44	5	47.35	48.70	36	1,298	2.77%
2024/01/17	1	46.80	0	0.00	46.50	1	1,359	0.07%
2024/01/12	2	46.58	0	0.00	46.40	2	1,452	0.14%
2024/01/11	1	47.30	0	0.00	47.30	1	1,499	0.07%
2024/01/08	2	48.80	3	48.15	48.00	-1	1,643	-0.06%
2024/01/05	0	0.00	2	46.80	46.80	-2	1,628	-0.12%
2024/01/04	1	47.15	0	0.00	47.05	1	1,626	0.06%
2024/01/02	0	0.00	0.4	47.90	47.75	-0.4	1,620	-0.02%
2023/12/29	3	48.72	1	48.00	48.40	2	1,618	0.12%
2023/12/28	9	48.38	1	48.30	48.30	8	1,613	0.50%
2023/12/27	5.4	49.19	0	0.00	48.90	5.4	1,607	0.34%
2023/12/26	0	0.00	3	48.80	49.00	-3	1,574	-0.19%
2023/12/21	0	0.00	2	47.55	47.05	-2	1,523	-0.13%
2023/12/19	2	46.33	0	0.00	46.95	2	1,524	0.13%
2023/12/15	0	0.00	1	47.30	47.30	-1	1,523	-0.07%
2023/12/12	0	0.00	1.3	48.83	48.20	-1.3	1,522	-0.09%
2023/12/11	4	49.76	7.7	49.07	49.20	-3.6	1,512	-0.24%
2023/12/08	3	49.57	2	49.28	49.50	1	1,501	0.07%
2023/12/07	0	0.00	1	48.05	47.90	-1	1,484	-0.07%
2023/12/01	5	49.35	6	48.76	48.70	-1	1,441	-0.07%
2023/11/30	0	0.00	0	49.25	48.80	0	1,437	0.00%
2023/11/28	0	0.00	1	49.30	49.40	-1	1,416	-0.07%
2023/11/27	0	0.00	1	48.35	48.00	-1	1,395	-0.07%
2023/11/24	2	50.50	0	0.00	49.70	2	1,376	0.15%
2023/11/22	6	51.77	9.3	53.07	53.30	-3.3	1,201	-0.27%
2023/11/20	2	49.20	5	48.60	48.20	-3	1,052	-0.28%
2023/11/16	1	46.80	0	0.00	46.05	1	1,000	0.10%
2023/11/08	1	46.95	0	0.00	46.45	1	962	0.10%
2023/11/07	1	47.80	3	47.62	47.00	-2	948	-0.21%
2023/11/02	0	0.00	4	46.65	46.35	-4	880	-0.45%
2023/11/01	7	45.97	7	45.62	45.40	0	865	0.00%
2023/10/31	20.6	49.03	14	49.20	46.05	6.6	845	0.77%
2023/10/30	5	49.78	11	50.46	50.70	-6	705	-0.85%
2023/10/26	12.3	48.44	0	0.00	47.50	12.3	580	2.12%
2023/10/25	28	49.66	30	49.38	48.70	-2	557	-0.36%
2023/10/24	3	48.52	2	46.93	47.00	1	481	0.21%
2023/10/23	1	48.50	2	47.93	47.95	-1	447	-0.22%
2023/10/20	2	48.05	2	47.33	48.10	0	417	0.00%
2023/10/19	4	46.43	3	45.10	46.85	1	383	0.26%
2023/10/18	3	48.43	4	48.34	46.00	-1	332	-0.30%
2023/10/17	2	45.83	0	0.00	45.00	2	225	0.89%
2023/09/26	1	42.40	0	0.00	42.20	1	220	0.45%
2023/09/25	2	43.38	0	0.00	43.10	2	221	0.90%
2023/09/18	1	45.55	3	44.00	45.00	-2	210	-0.95%
2023/08/08	0	0.00	1	44.70	44.05	-1	429	-0.23%
2023/08/07	1	45.15	0	0.00	44.85	1	432	0.23%
2023/07/27	0.1	44.90	0	0.00	44.85	0.1	432	0.02%
2023/07/14	0.3	43.00	0	0.00	44.60	0.3	420	0.08%
2023/07/11	0.1	44.30	0	0.00	44.10	0.1	417	0.02%
2023/07/10	0.1	44.30	0	0.00	44.25	0.1	420	0.02%
2023/07/07	0.2	44.40	0	0.00	44.10	0.2	425	0.04%
2023/07/06	0	0.00	0	45.10	45.00	0	424	0.00%
2023/07/04	0	0.00	0	46.10	46.15	0	432	0.00%
2023/06/27	0.5	46.25	0	0.00	46.00	0.5	454	0.11%
2023/06/21	0	0.00	2	48.30	48.55	-2	455	-0.44%
2023/06/14	1.5	48.33	0	0.00	48.10	1.5	461	0.32%
2023/06/08	0	0.00	1	48.40	48.20	-1	477	-0.21%
2023/06/07	2	49.20	0	0.00	49.10	2	482	0.41%
2023/06/06	3	49.20	0	0.00	49.20	3	484	0.62%
2023/06/02	4	49.50	0	0.00	49.60	4	471	0.85%
2023/06/01	7	50.70	5	50.20	50.00	2	467	0.43%
2023/05/31	3	51.23	0	0.00	51.80	3	452	0.66%
2023/05/30	8	48.38	7	50.18	50.40	1	373	0.27%
2023/05/29	0	0.00	1	45.70	45.90	-1	320	-0.31%
2023/05/22	0	45.15	0	0.00	45.00	0	343	0.00%
2023/05/16	0	0.00	3	42.70	42.85	-3	322	-0.93%
2023/05/02	1	46.50	0	0.00	46.65	1	399	0.25%
2023/04/28	0.1	46.00	0	0.00	46.00	0.1	408	0.02%
2023/04/25	1	46.95	0	0.00	45.20	1	423	0.24%
2023/04/12	0	52.00	1	51.20	51.50	-1	455	-0.22%
2023/04/11	0	51.60	0	0.00	51.30	0	454	0.00%
2023/04/06	2	51.40	0	0.00	51.40	2	453	0.44%
2023/03/30	1	51.40	0	0.00	50.40	1	462	0.22%
2023/03/13	1	50.10	0	0.00	50.20	1	794	0.13%
2023/03/10	3	51.90	1	52.10	51.60	2	824	0.24%
2023/03/08	1	53.40	0	0.00	53.20	1	899	0.11%
2023/03/02	0	0.00	1	52.30	52.20	-1	961	-0.10%
2023/02/15	2	51.80	0	0.00	51.90	2	1,332	0.15%
2023/02/06	0	0.00	1	54.10	53.20	-1	1,916	-0.05%
2023/02/03	1	55.00	1	54.50	54.40	0	1,951	0.00%
2023/02/02	3	55.17	3	54.97	54.80	0	1,989	0.00%
2023/02/01	4	53.40	0	0.00	53.30	4	1,985	0.20%
2023/01/17	0.3	51.60	1	51.10	51.40	-0.7	2,092	-0.03%
2023/01/09	1	52.80	1	53.00	53.10	0	2,486	0.00%
2023/01/05	2	53.35	1	53.90	52.70	1	2,698	0.04%
2023/01/04	3	52.77	0	0.00	52.50	3	2,925	0.10%
2022/12/30	0	0.00	3	53.10	52.50	-3	3,386	-0.09%
2022/12/26	2	54.10	1	54.30	54.20	1	4,034	0.02%
2022/12/23	1	54.00	1	54.60	54.70	0	4,086	0.00%
2022/12/22	1	53.80	1	54.50	54.00	0	4,116	0.00%
2022/12/19	0	0.00	1	52.60	52.30	-1	4,254	-0.02%
2022/12/16	1	53.70	1	53.10	53.20	0	4,352	0.00%
2022/12/15	0	0.00	0.3	54.90	54.90	-0.3	4,374	-0.01%
2022/12/14	1	55.10	0	0.00	54.80	1	4,402	0.02%
2022/12/08	0	0.00	1	56.00	55.60	-1	4,815	-0.02%
2022/12/06	1	60.07	3	59.50	57.00	-2	5,000	-0.04%
2022/12/05	11	62.05	18	61.13	61.70	-7	4,910	-0.14%
2022/12/02	3	58.80	11	59.05	59.20	-8	4,873	-0.16%
2022/12/01	5	58.90	1	58.70	58.20	4	4,872	0.08%
2022/11/30	11	58.56	12	57.68	57.60	-1	4,822	-0.02%
2022/11/29	12	57.12	11	56.90	56.90	1	4,799	0.02%
2022/11/28	1	56.80	0	0.00	56.90	1	4,786	0.02%
2022/11/25	20	56.60	0	0.00	55.60	20	4,776	0.42%
2022/11/24	10	56.10	10	57.00	57.20	0	4,758	0.00%
2022/11/22	7	56.70	8	56.95	56.20	-1	4,721	-0.02%
2022/11/21	0	0.00	1	56.60	57.00	-1	4,709	-0.02%
2022/11/18	10	59.00	10	57.10	57.10	0	4,693	0.00%
2022/11/17	12	58.73	13	59.72	59.00	-1	4,648	-0.02%
2022/11/16	6	58.60	8	58.65	58.70	-2	4,617	-0.04%
2022/11/15	0	0.00	1	59.30	59.30	-1	4,589	-0.02%
2022/11/14	7	59.07	9	59.63	59.30	-2	4,560	-0.04%
2022/11/11	7	58.87	63	57.82	60.00	-56	4,493	-1.25%
2022/11/10	0	0.00	4	57.50	57.10	-4	4,390	-0.09%
2022/11/09	25	58.39	29	58.55	58.70	-4	4,343	-0.09%
2022/11/08	13	59.17	16	58.59	57.20	-3	4,359	-0.07%
2022/11/07	19	58.63	19	58.46	58.30	0	4,298	0.00%
2022/11/04	42	58.85	41	58.85	59.70	1	4,220	0.02%
2022/11/03	2	56.80	1	57.20	57.20	1	4,058	0.02%
2022/11/02	10	55.00	12	56.52	55.00	-2	3,971	-0.05%
2022/11/01	19	55.72	13	55.71	55.70	6	3,991	0.15%
2022/10/31	8	55.54	2	54.60	55.40	6	3,967	0.15%
2022/10/28	0	0.00	5	52.64	52.90	-5	3,921	-0.13%
2022/10/27	3	54.30	5	54.18	54.40	-2	3,898	-0.05%
2022/10/26	0	0.00	3	54.17	52.80	-3	3,858	-0.08%
2022/10/25	0	0.00	1	54.30	54.30	-1	3,809	-0.03%
2022/10/24	5	56.14	3	56.37	54.90	2	3,765	0.05%
2022/10/21	10	55.13	11	56.32	54.90	-1	3,687	-0.03%
2022/10/20	19	56.74	15	56.12	56.20	4	3,642	0.11%
2022/10/19	10	57.84	18	58.19	57.70	-8	3,577	-0.22%
2022/10/18	61	55.64	9	56.57	55.80	52	3,456	1.50%
2022/10/17	6	54.45	0	0.00	55.80	6	3,399	0.18%
2022/10/14	11.3	58.74	66	56.81	57.60	-54.7	3,352	-1.63%
2022/10/13	12	57.29	7	58.91	54.70	5	3,250	0.15%
2022/10/12	73	60.90	23	60.27	59.40	50	3,145	1.59%
2022/10/11	11	58.75	1.1	59.56	57.60	9.9	2,928	0.34%
2022/10/07	48	61.92	44	62.18	61.10	4	2,819	0.14%
2022/10/06	0	0.00	9	62.00	62.00	-9	2,477	-0.36%
2022/10/05	19	56.64	19	59.62	56.40	0	2,415	0.00%
2022/10/04	35	58.69	77	58.78	58.00	-42	2,284	-1.84%
2022/10/03	6	55.90	25	57.35	57.50	-19	2,029	-0.94%
2022/09/30	1	49.70	0	0.00	53.90	1	1,839	0.05%
2022/09/29	2	51.05	4	50.35	49.05	-2	1,794	-0.11%
2022/09/27	11	53.83	1	53.70	54.30	10	1,723	0.58%
2022/09/26	17	53.56	13	54.58	51.70	4	1,670	0.24%
2022/09/23	52	56.59	9	56.21	56.00	43	1,622	2.65%
2022/09/22	6	54.02	0	0.00	53.90	6	1,522	0.39%
2022/09/21	8	53.51	2	54.35	53.10	6	1,489	0.40%
2022/09/20	1	54.00	1	55.40	55.20	0	1,465	0.00%
2022/09/19	0	0.00	2	54.50	52.70	-2	1,412	-0.14%
2022/09/16	8	58.16	9	58.31	56.80	-1	1,358	-0.07%
2022/09/15	25.1	58.54	17	59.48	58.00	8.1	1,274	0.64%
2022/09/14	3	50.93	8	54.00	56.60	-5	1,064	-0.47%
2022/09/13	1	51.70	46	53.93	51.50	-45	982	-4.58%
2022/09/12	46	49.58	1	49.05	49.50	45	845	5.32%
2022/09/08	3	50.07	7	49.89	49.65	-4	834	-0.48%
2022/09/07	1	48.90	7	49.00	49.00	-6	759	-0.79%
2022/09/06	2	44.55	0	0.00	44.55	2	720	0.28%
2022/09/05	2.5	46.20	2	46.25	46.10	0.5	719	0.07%
2022/09/02	1	47.30	0	0.00	47.85	1	718	0.14%
2022/09/01	3	47.98	1	47.80	47.60	2	719	0.28%
2022/08/31	1	49.00	0	0.00	49.15	1	713	0.14%
2022/08/30	1	47.35	0	0.00	47.60	1	710	0.14%
2022/08/29	0	0.00	3	46.78	47.05	-3	709	-0.42%
2022/08/26	2	49.23	1	48.90	48.90	1	707	0.14%
2022/08/25	1	48.10	1	48.65	48.40	0	703	0.00%
2022/08/24	1	47.80	0	0.00	47.35	1	702	0.14%
2022/08/23	0.5	47.75	0	0.00	48.70	0.5	699	0.07%
2022/08/19	0.5	49.50	0	0.00	48.70	0.5	695	0.07%
2022/08/18	3	49.98	0	0.00	50.00	3	684	0.44%
2022/08/15	1.5	50.17	2	51.05	49.40	-0.5	651	-0.07%
2022/08/12	3.5	46.11	3	46.85	48.05	0.5	593	0.09%
2022/08/11	1	46.95	3	45.78	45.20	-2	571	-0.35%
2022/08/10	3	45.65	0	0.00	45.35	3	572	0.52%
2022/08/08	3	45.75	1	45.35	46.20	2	554	0.36%
2022/08/05	1	42.80	3	43.72	44.05	-2	502	-0.40%
2022/07/28	1	42.05	0	0.00	41.70	1	514	0.19%
2022/07/20	1	43.10	2	42.90	42.70	-1	544	-0.18%
2022/07/18	3	42.38	1	41.80	41.75	2	551	0.36%
2022/07/14	0	0.00	2	38.90	39.20	-2	531	-0.38%
2022/07/07	0	0.00	2	38.90	39.10	-2	533	-0.37%
2022/07/06	0	0.00	2	38.30	37.50	-2	535	-0.37%
2022/07/05	1	38.90	1	37.20	39.90	0	535	0.00%
2022/07/04	0	0.00	1	38.10	37.10	-1	546	-0.18%
2022/06/30	0	0.00	3	41.25	40.60	-3	549	-0.55%
2022/06/29	0	0.00	2	43.43	43.15	-2	553	-0.36%
2022/06/27	3	47.62	2	47.90	48.00	1	572	0.17%
2022/06/24	0	0.00	1	43.75	44.15	-1	630	-0.16%
2022/06/23	1	43.85	1	44.80	42.15	0	650	0.00%
2022/06/22	0	0.00	1	43.15	43.15	-1	675	-0.15%
2022/06/21	3	41.93	2	42.50	43.20	1	719	0.14%
2022/06/16	0	44.55	0	0.00	44.15	0	846	0.00%
2022/05/30	1	50.80	0	0.00	50.80	1	1,000	0.10%
2022/05/24	0	0.00	1	50.20	48.55	-1	1,028	-0.10%
2022/05/20	0	0.00	0.5	51.40	50.90	-0.5	1,038	-0.05%
2022/05/19	0	0.00	1	50.60	52.00	-1	1,035	-0.10%
2022/05/17	1	50.80	2	50.20	51.00	-1	1,036	-0.10%
2022/05/16	2	49.45	2	48.83	49.30	0	1,053	0.00%
2022/05/13	0	0.00	1	47.25	48.30	-1	1,055	-0.09%
2022/05/09	0	0.00	1	48.35	47.55	-1	1,097	-0.09%
2022/04/21	0.1	55.30	0	0.00	55.10	0.1	1,178	0.01%
2022/04/18	0	0.00	4	54.45	55.00	-4	1,231	-0.32%
2022/04/15	1	56.30	0	0.00	55.20	1	1,243	0.08%
2022/04/13	0	0.00	2	57.95	58.00	-2	1,299	-0.15%
2022/04/12	0	0.00	2	58.00	57.00	-2	1,326	-0.15%
2022/04/08	0	0.00	10	60.70	60.50	-10	1,343	-0.74%
2022/04/07	0	0.00	1	61.50	61.20	-1	1,351	-0.07%
2022/04/01	0	0.00	1	64.10	64.60	-1	1,414	-0.07%
2022/03/30	0	0.00	20	67.22	65.80	-20	1,646	-1.21%
2022/03/28	2	67.60	0	0.00	69.30	2	1,607	0.12%
2022/03/25	4	67.20	0	0.00	66.80	4	1,608	0.25%
2022/03/24	20	67.27	1	67.60	68.00	19	1,600	1.19%
2022/03/23	15	66.77	8	67.66	68.10	7	1,568	0.45%
2022/03/22	1	63.40	0	0.00	63.20	1	1,544	0.06%
2022/03/21	0	0.00	3	61.97	62.00	-3	1,558	-0.19%
2022/03/17	0	0.00	1	59.60	59.60	-1	1,608	-0.06%
2022/03/14	6	59.40	0	0.00	59.50	6	1,743	0.34%
2022/03/11	1	59.80	6	60.70	60.00	-5	1,837	-0.27%
2022/03/10	0	0.00	2	61.60	61.10	-2	1,996	-0.10%
2022/03/09	0.4	58.83	0	0.00	59.30	0.4	2,130	0.02%
2022/03/08	1.3	60.75	0	0.00	57.60	1.3	2,556	0.05%
2022/03/07	1	61.50	1	61.30	60.70	0	2,671	0.00%
2022/03/04	2	64.50	2	63.10	62.70	0	2,730	0.00%
2022/03/03	0	0.00	3	62.93	62.10	-3	2,773	-0.11%
2022/03/02	1	60.70	0	0.00	61.80	1	2,890	0.03%
2022/02/24	1	60.50	0	0.00	60.00	1	3,517	0.03%
2022/02/22	0	0.00	1	60.80	61.40	-1	3,961	-0.03%
2022/02/21	0	0.00	3	63.27	62.80	-3	4,172	-0.07%
2022/02/18	1	63.20	0	0.00	63.20	1	4,470	0.02%
2022/02/17	0	0.00	1	64.30	62.50	-1	5,159	-0.02%
2022/02/16	2	63.85	1	64.00	63.50	1	5,583	0.02%
2022/02/15	1.3	63.15	0	0.00	61.60	1.3	5,958	0.02%
2022/02/14	0	0.00	2	62.05	62.00	-2	6,047	-0.03%
2022/02/11	2	64.50	0	0.00	64.60	2	6,088	0.03%
2022/02/09	2	66.05	1	66.20	66.30	1	6,187	0.02%
2022/01/26	1	60.20	3	60.80	60.20	-2	6,355	-0.03%
2022/01/21	0	0.00	3	62.93	62.50	-3	6,675	-0.04%
2022/01/18	3	66.53	3	67.03	65.60	0	7,245	0.00%
2022/01/17	2.2	64.67	0	0.00	65.00	2.2	7,256	0.03%
2022/01/13	1	65.30	0	0.00	65.00	1	7,483	0.01%
2022/01/10	1	69.20	0	0.00	68.90	1	7,513	0.01%
2022/01/07	1	68.10	1	68.70	68.30	0	7,506	0.00%
2022/01/06	0	0.00	1	70.10	70.60	-1	7,472	-0.01%
2022/01/05	0	0.00	6	72.27	71.50	-6	7,484	-0.08%
2022/01/04	0	0.00	4	73.30	72.80	-4	7,470	-0.05%
2021/12/30	0	0.00	3	75.80	74.60	-3	7,483	-0.04%
2021/12/29	1	76.50	1	76.00	76.10	0	7,482	0.00%
2021/12/28	11	75.32	31	77.35	75.10	-20	7,500	-0.27%
2021/12/27	5	76.50	10	75.79	77.20	-5	7,501	-0.07%
2021/12/24	39	75.69	77	76.00	74.60	-38	7,459	-0.51%
2021/12/23	20	73.27	6	72.87	72.80	14	7,371	0.19%
2021/12/22	18	73.11	14	73.97	72.60	4	7,476	0.05%
2021/12/21	9	72.39	9	71.92	71.70	0	7,888	0.00%
2021/12/20	5	70.64	4	71.20	71.50	1	7,918	0.01%
2021/12/17	6	73.68	1	74.30	72.20	5	7,904	0.06%
2021/12/16	24	75.51	21.8	74.12	74.10	2.2	7,878	0.03%
2021/12/15	0	0.00	4	71.38	72.40	-4	7,803	-0.05%
2021/12/14	6	69.57	0	0.00	69.60	6	7,782	0.08%
2021/12/13	2	72.70	2	73.70	72.70	0	7,739	0.00%
2021/12/10	3	74.13	2	75.70	73.30	1	7,719	0.01%
2021/12/09	22	77.48	21	75.50	75.50	1	7,708	0.01%
2021/12/08	31	77.08	10	78.33	76.20	21	7,685	0.27%
2021/12/07	19	78.69	13	77.20	77.20	6	7,632	0.08%
2021/12/06	72	80.06	62	79.42	79.80	10	7,547	0.13%
2021/12/03	14	78.69	13	78.35	77.10	1	7,403	0.01%
2021/12/02	73	80.07	67	78.96	77.00	6	7,275	0.08%
2021/12/01	42	74.14	48	73.36	78.50	-6	6,866	-0.09%
2021/11/30	41	72.96	41	72.04	71.40	0	6,740	0.00%
2021/11/29	43	70.83	79	69.73	70.10	-36	6,698	-0.54%
2021/11/26	11	73.78	20.1	73.85	71.40	-9.1	6,656	-0.14%
2021/11/25	6	79.10	5	80.90	77.70	1	6,543	0.02%
2021/11/24	43	77.37	47	75.37	78.30	-4	6,355	-0.06%
2021/11/23	13	77.37	87	78.60	75.50	-74	6,100	-1.21%
2021/11/22	25	80.33	50	80.46	79.20	-25	6,040	-0.41%
2021/11/19	16	78.95	10.8	78.18	76.10	5.3	5,855	0.09%
2021/11/18	36	82.08	34	83.43	82.10	2	5,655	0.04%
2021/11/17	100.6	82.55	77	82.08	81.60	23.5	5,456	0.43%
2021/11/16	59.3	84.71	111	83.51	82.80	-51.8	5,173	-1.00%	大賣/
2021/11/15	32	77.57	44	78.42	79.70	-12	4,504	-0.27%
2021/11/12	244	71.34	236	72.42	72.50	8	4,095	0.20%	大買/大賣/
2021/11/11	14	67.75	12	68.53	69.90	2	3,717	0.05%
2021/11/10	19	66.44	22	66.96	66.90	-3	3,635	-0.08%
2021/11/09	1	66.40	7	66.59	66.10	-6	3,590	-0.17%
2021/11/08	10	65.64	5	66.26	64.80	5	3,512	0.14%
2021/11/05	4	65.62	6	64.97	66.00	-2	3,504	-0.06%
2021/11/04	4	65.00	3	65.30	64.80	1	3,481	0.03%
2021/11/03	2	64.40	4	63.38	63.60	-2	3,418	-0.06%
2021/11/02	17	65.31	39	63.35	62.90	-22	3,370	-0.65%
2021/11/01	7	69.39	10	69.50	69.00	-3	3,269	-0.09%
2021/10/29	21	69.29	49	70.86	68.60	-28	3,220	-0.87%
2021/10/28	105	69.07	84	68.56	68.10	21	3,106	0.68%	大買/
2021/10/27	57	68.66	37	68.88	67.50	20	3,029	0.66%
2021/10/26	290	68.71	368.5	69.27	67.80	-78.5	2,855	-2.75%	大買/大賣/
2021/10/25	0	0.00	2	64.40	63.80	-2	2,624	-0.08%
2021/10/22	13	64.51	10.5	64.40	65.00	2.5	2,654	0.09%
2021/10/21	3	60.87	13	61.02	62.30	-10	2,540	-0.39%
2021/10/20	12	57.51	7	57.21	57.60	5	2,465	0.20%
2021/10/19	4	54.15	0	0.00	54.70	4	2,430	0.16%
2021/10/18	1	52.80	1	52.40	52.50	0	2,457	0.00%
2021/10/15	0	0.00	1	52.90	52.30	-1	2,479	-0.04%
2021/10/14	1	51.50	0	0.00	51.50	1	2,506	0.04%
2021/10/13	1	52.90	1	51.00	51.30	0	2,518	0.00%
2021/10/12	2	54.45	0	0.00	54.00	2	2,514	0.08%
2021/10/08	1	58.40	2	57.50	56.20	-1	2,546	-0.04%
2021/10/07	2	56.00	1	57.00	56.30	1	2,577	0.04%
2021/10/06	2	55.30	2	54.80	53.30	0	2,656	0.00%
2021/10/05	5	51.88	5	54.34	54.50	0	2,732	0.00%
2021/10/04	5	55.26	4	55.75	53.30	1	2,773	0.04%
2021/10/01	2	61.10	1	60.20	59.00	1	2,753	0.04%
2021/09/30	4	64.13	106	63.09	64.40	-102	2,747	-3.71%	大賣/鉅額交易
2021/09/29	7	66.44	4	64.03	62.60	3	2,756	0.11%
2021/09/28	165	68.96	64	68.20	69.50	101	2,741	3.68%	大買/鉅額交易
2021/09/27	0	0.00	3	64.93	66.30	-3	2,363	-0.13%
2021/09/24	1	59.70	1	60.30	60.30	0	2,403	0.00%
2021/09/17	0	0.00	1	62.20	61.70	-1	2,480	-0.04%
2021/09/15	0	0.00	1	60.90	62.20	-1	2,529	-0.04%
2021/09/14	2	62.40	2	62.50	61.80	0	2,553	0.00%
2021/09/13	0	0.00	2	62.00	61.30	-2	2,570	-0.08%
2021/09/08	0.1	58.70	1	56.30	56.40	-0.9	2,933	-0.03%
2021/09/07	2	59.50	0	0.00	58.20	2	3,104	0.06%
2021/09/02	4	63.73	1	65.60	63.20	3	3,218	0.09%
2021/09/01	5	63.60	4	64.18	64.70	1	3,212	0.03%
2021/08/31	2	61.55	4	61.03	62.00	-2	3,175	-0.06%
2021/08/30	0	0.00	1	61.00	62.30	-1	3,181	-0.03%
2021/08/27	1	62.90	7	63.73	62.40	-6	3,182	-0.19%
2021/08/26	4	63.25	34	65.52	64.00	-30	3,177	-0.94%
2021/08/25	3	59.10	4	61.13	62.30	-1	3,141	-0.03%
2021/08/24	4	57.73	1	57.60	56.70	3	3,130	0.10%
2021/08/23	3	56.77	0	0.00	59.50	3	3,115	0.10%
2021/08/20	0	0.00	2	55.80	56.00	-2	3,111	-0.06%
2021/08/19	3	55.43	2	55.60	56.30	1	3,110	0.03%
2021/08/18	0	0.00	1	59.50	59.50	-1	3,122	-0.03%
2021/08/16	0	0.00	3	57.13	58.30	-3	3,163	-0.09%
2021/08/11	2	59.65	0	0.00	59.10	2	3,209	0.06%
2021/08/10	0	0.00	2	61.55	64.60	-2	3,201	-0.06%
2021/08/06	1	67.80	0	0.00	67.80	1	3,210	0.03%
2021/08/05	2	69.15	1	69.20	68.90	1	3,239	0.03%
2021/08/04	1	69.40	0	0.00	70.50	1	3,281	0.03%
2021/08/03	2	70.10	135.1	70.51	70.70	-133.1	3,299	-4.03%	大賣/鉅額交易
2021/08/02	5	65.34	6	66.68	68.00	-1	3,287	-0.03%
2021/07/30	4	70.28	10.1	70.97	67.50	-6.1	3,290	-0.19%
2021/07/29	1.1	66.33	2	65.90	68.70	-0.9	3,272	-0.03%
2021/07/28	6	68.77	19	72.89	66.80	-13	3,276	-0.40%
2021/07/27	9	73.47	102	74.20	74.00	-93	3,252	-2.86%	大賣/
2021/07/26	0	0.00	6	70.67	70.40	-6	3,227	-0.19%
2021/07/23	7	71.43	1	73.80	70.40	6	3,290	0.18%
2021/07/22	4	70.60	3	71.53	71.00	1	3,305	0.03%
2021/07/21	6	70.17	0	0.00	68.70	6	3,297	0.18%
2021/07/20	3	68.30	5	69.00	67.10	-2	3,381	-0.06%
2021/07/19	201	70.41	3	70.10	70.20	198	3,465	5.71%	大買/鉅額交易
2021/07/16	5	71.00	7	71.46	71.50	-2	3,512	-0.06%
2021/07/15	22	70.59	0	0.00	71.10	22	3,534	0.62%
2021/07/14	5	73.12	2	72.15	72.00	3	3,543	0.08%
2021/07/13	7	75.54	12	75.85	75.70	-5	3,549	-0.14%
2021/07/12	23	72.89	319	75.09	75.60	-296	3,602	-8.22%	大賣/鉅額交易
2021/07/09	51	74.77	9	72.93	72.70	42	3,575	1.17%
2021/07/08	83	70.89	5	69.68	69.00	78	3,614	2.16%
2021/07/07	64	71.08	1	70.00	69.50	63	3,733	1.69%
2021/07/06	28	72.62	9	72.89	71.00	19	3,845	0.49%
2021/07/05	113	77.26	2	79.85	77.40	111	4,082	2.72%	大買/鉅額交易
2021/07/02	9	76.73	29	78.00	77.00	-20	4,014	-0.50%
2021/07/01	34	72.10	229	75.77	79.70	-195	3,978	-4.90%	大賣/鉅額交易
2021/06/30	65	71.04	4	71.95	72.50	61	3,908	1.56%
2021/06/29	4	69.13	148	68.01	68.00	-144	3,888	-3.70%	大賣/鉅額交易
2021/06/28	7	68.83	1	69.30	69.30	6	3,902	0.15%
2021/06/25	36	69.26	10	70.53	70.00	26	3,919	0.66%
2021/06/24	30	67.91	3	67.20	67.50	27	3,899	0.69%
2021/06/23	37	67.28	2	67.45	67.50	35	3,905	0.90%
2021/06/22	262	67.45	8	67.28	66.80	254	3,924	6.47%	大買/鉅額交易
2021/06/21	42	64.69	8	68.19	67.90	34	3,936	0.86%
2021/06/18	40	70.33	168.1	72.14	70.50	-128.1	3,968	-3.23%	大賣/鉅額交易
2021/06/17	205	64.82	583.2	66.80	69.70	-378.2	3,928	-9.63%	大買/大賣/鉅額交易
2021/06/16	624.1	60.99	186	63.14	63.40	438.1	3,929	11.15%	大買/大賣/鉅額交易
2021/06/15	190	57.70	0	0.00	57.70	190	4,766	3.99%	大買/鉅額交易
2021/06/11	147	51.17	5	51.90	52.50	142	5,610	2.53%	大買/鉅額交易
2021/06/10	1	48.00	1	47.80	47.80	0	5,577	0.00%
2021/06/09	9	47.23	0	0.00	46.75	9	5,916	0.15%
2021/06/08	0	0.00	1	46.20	45.15	-1	5,981	-0.02%
2021/06/02	0	0.00	1	47.90	47.40	-1	6,771	-0.01%
2021/06/01	0	0.00	1	46.50	49.95	-1	6,913	-0.01%
2021/05/28	1	45.75	0	0.00	45.10	1	7,279	0.01%
2021/05/27	1	45.55	0	0.00	44.90	1	7,334	0.01%
2021/05/26	0	0.00	2	46.80	46.85	-2	7,343	-0.03%
2021/05/24	1	45.10	1	44.75	44.95	0	7,452	0.00%
2021/05/21	5	42.50	2	43.75	44.15	3	7,627	0.04%
2021/05/20	0	0.00	3.1	40.32	40.15	-3.1	7,750	-0.04%
2021/05/19	6	40.68	0	0.00	40.05	6	7,839	0.08%
2021/05/18	1	37.35	1	38.20	39.05	0	7,816	0.00%
2021/05/17	0	0.00	1	36.80	35.50	-1	7,808	-0.01%
2021/05/13	2	39.60	1	33.85	39.50	1	7,816	0.01%
2021/05/12	1	37.00	1	41.05	37.00	0	7,781	0.00%
2021/05/11	1	40.00	0	0.00	39.80	1	7,737	0.01%
2021/05/10	0	0.00	1	48.50	44.10	-1	7,707	-0.01%
2021/05/07	3	46.05	3	46.13	47.55	0	7,683	0.00%
2021/05/06	1	45.90	1	45.45	44.00	0	7,648	0.00%
2021/05/05	2	45.55	6	45.90	45.60	-4	7,632	-0.05%
2021/05/04	4	45.60	3	44.88	44.20	1	7,613	0.01%
2021/05/03	2	47.68	1	47.50	46.00	1	7,575	0.01%
2021/04/29	2	52.85	0	0.00	50.90	2	7,543	0.03%
2021/04/28	0	0.00	1	51.10	50.80	-1	7,486	-0.01%
2021/04/27	0	52.60	0	0.00	51.60	0	7,464	0.00%
2021/04/26	4	54.35	2	53.60	53.50	2	7,456	0.03%
2021/04/23	7	52.35	2	52.90	53.90	5	7,390	0.07%
2021/04/22	0	0.00	1	51.00	49.00	-1	7,476	-0.01%
2021/04/21	1	53.30	4	53.43	54.00	-3	7,416	-0.04%
2021/04/20	0	0.00	3	54.27	55.20	-3	7,390	-0.04%
2021/04/19	2	54.70	1	56.00	53.50	1	7,369	0.01%
2021/04/16	6	60.82	3	59.80	58.60	3	7,328	0.04%
2021/04/15	0	0.00	1	54.00	57.30	-1	7,216	-0.01%
2021/04/14	14	54.44	12	53.38	52.10	2	7,203	0.03%
2021/04/13	2	59.43	8	58.03	55.00	-6	7,184	-0.08%
2021/04/12	1	62.50	6	62.47	60.30	-5	7,093	-0.07%
2021/04/09	5	70.50	12	72.59	67.00	-7	7,033	-0.10%
2021/04/08	0	0.00	3	71.70	71.70	-3	6,812	-0.04%
2021/04/07	0	0.00	1	66.70	71.10	-1	7,139	-0.01%
2021/04/06	2	63.70	2	62.40	64.70	0	7,322	0.00%
2021/03/31	0	0.00	1	64.80	63.50	-1	7,294	-0.01%
2021/03/30	0	0.00	2	61.55	62.00	-2	7,302	-0.03%
2021/03/26	1	54.00	0.3	54.30	55.20	0.7	7,314	0.01%
2021/03/25	0	0.00	7	52.93	54.60	-7	7,392	-0.09%
2021/03/24	0	0.00	5	53.00	50.90	-5	7,390	-0.07%
2021/03/23	7	60.21	8	59.34	56.50	-1	7,463	-0.01%
2021/03/22	8	62.49	19	61.72	62.70	-11	7,412	-0.15%
2021/03/19	36	51.88	50	52.61	58.20	-14	7,523	-0.19%
2021/03/18	185	50.51	238	49.58	53.00	-53	7,402	-0.72%	大買/大賣/
2021/03/17	181.1	45.03	134	45.00	48.20	47.1	6,399	0.74%	大買/大賣/
2021/03/16	5	43.90	4.1	43.90	43.90	0.9	5,511	0.02%
2021/03/15	58	38.76	23	39.69	39.95	35	5,473	0.64%
2021/03/12	4	36.35	4.1	36.35	36.35	-0.1	5,112	0.00%
2021/03/11	10	33.05	0	0.00	33.05	10	5,040	0.20%
2021/03/10	2	29.40	0	0.00	30.05	2	4,984	0.04%
2021/03/09	4	27.40	19	27.61	27.35	-15	4,902	-0.31%
2021/03/08	114	30.23	121	29.80	29.50	-7	4,756	-0.15%	大買/大賣/
2021/03/05	7	29.89	4	30.99	31.45	3	4,274	0.07%
2021/03/04	19	28.52	4	28.53	28.60	15	4,079	0.37%
2021/03/03	7	24.92	18	25.76	26.00	-11	3,846	-0.29%
2021/03/02	0	0.00	6	24.28	23.65	-6	3,676	-0.16%
2021/02/25	1	23.35	15	23.45	23.05	-14	3,624	-0.39%
2021/02/24	4	23.30	0	0.00	23.20	4	3,659	0.11%
2021/02/23	4	26.76	11	27.15	25.75	-7	3,517	-0.20%
2021/02/22	1	25.70	7	25.22	26.20	-6	3,313	-0.18%
2021/02/19	3	23.62	0	0.00	23.85	3	3,171	0.09%
2021/02/18	0	0.00	5.4	22.09	22.30	-5.4	3,074	-0.18%
2021/02/17	0	0.00	2	22.00	22.20	-2	3,062	-0.07%
2021/02/05	2	23.38	0	0.00	22.00	2	3,047	0.07%
2021/01/26	5	22.00	5	22.00	22.00	0	2,995	0.00%
2021/01/25	0	0.00	11	22.05	22.00	-11	2,982	-0.37%
2021/01/22	0.4	21.85	0	0.00	22.00	0.4	2,988	0.01%
2021/01/21	0	0.00	4	22.01	22.00	-4	3,018	-0.13%
2021/01/19	0	0.00	0.3	22.20	22.25	-0.3	3,074	-0.01%
2021/01/18	3	22.10	5	22.10	22.10	-2	3,097	-0.06%
2021/01/15	16	23.50	253	23.46	22.60	-237	3,161	-7.50%	大賣/鉅額交易
2021/01/14	0	0.00	10	22.20	22.10	-10	3,238	-0.31%
2021/01/13	2	22.50	32	22.44	22.25	-30	3,352	-0.89%
2021/01/12	2	22.10	111	22.23	22.10	-109	3,342	-3.26%	大賣/鉅額交易
2021/01/11	0	0.00	1	22.10	22.00	-1	3,319	-0.03%
2021/01/08	3	22.35	1	22.40	22.30	2	3,376	0.06%
2021/01/07	7	23.63	80	23.04	23.00	-73	3,373	-2.16%
2021/01/06	1	23.14	6	23.04	23.10	-5	3,314	-0.15%
2021/01/05	0	0.00	52	23.00	22.85	-52	3,209	-1.62%
2021/01/04	15	22.97	10.5	22.85	22.90	4.5	3,147	0.14%
2020/12/31	2.5	22.48	120	22.29	22.30	-117.5	3,057	-3.84%	大賣/鉅額交易
2020/12/30	76	23.47	144	23.14	22.95	-68	2,975	-2.29%	大賣/
2020/12/29	32	22.95	100	22.95	22.95	-68	2,612	-2.60%
2020/12/25	0	0.00	1	19.15	19.00	-1	2,380	-0.04%
2020/12/24	8	19.46	0	0.00	19.20	8	2,361	0.34%
2020/12/23	2	18.85	0	0.00	19.00	2	2,321	0.09%
2020/12/22	3	19.05	1	18.20	18.20	2	2,304	0.09%
2020/12/21	16	19.51	10	19.83	19.50	6	2,264	0.26%
2020/12/18	3	18.57	3	19.10	19.20	0	2,166	0.00%
2020/12/17	6	18.88	18	19.14	18.90	-12	2,121	-0.57%
2020/12/16	5	18.50	1	18.15	18.05	4	2,001	0.20%
2020/12/15	24	18.98	21	18.94	18.50	3	2,017	0.15%
2020/12/10	0	0.00	20	17.05	16.90	-20	1,839	-1.09%
2020/12/09	20	17.40	0	0.00	17.40	20	1,854	1.08%
2020/12/04	16	17.81	6	17.88	17.45	10	1,817	0.55%
2020/12/02	0	0.00	3	17.70	17.35	-3	1,787	-0.17%
2020/12/01	1	17.35	0	0.00	17.25	1	1,769	0.06%
2020/11/20	0	0.00	1	16.40	16.20	-1	1,615	-0.06%
2020/11/19	0	0.00	2	15.83	15.80	-2	1,601	-0.12%
2020/11/18	0	0.00	1	16.00	15.95	-1	1,598	-0.06%
2020/11/12	1	15.65	1	15.85	15.55	0	1,612	0.00%
2020/11/09	10	16.05	0	0.00	16.10	10	1,587	0.63%
2020/10/30	2	16.55	0	0.00	16.50	2	1,570	0.13%
2020/10/29	1	16.70	1	17.00	16.75	0	1,553	0.00%
2020/10/28	1	16.70	0	0.00	16.35	1	1,538	0.07%
2020/10/27	1	17.10	6	17.08	16.75	-5	1,513	-0.33%
2020/10/26	1	17.70	10	18.30	17.55	-9	1,448	-0.62%
2020/10/23	3	18.10	11	18.40	18.40	-8	1,416	-0.56%
2020/10/22	21	17.72	1	17.85	18.70	20	1,320	1.51%
2020/10/16	5	16.95	10	16.60	16.20	-5	909	-0.55%
2020/10/15	10	16.20	5	16.55	16.45	5	838	0.60%
2020/09/22	5	15.30	0	0.00	15.10	5	1,319	0.38%
2020/09/14	3	15.65	3	15.75	15.15	0	1,170	0.00%
2020/09/08	3	14.90	3	14.95	14.65	0	1,148	0.00%
2020/08/21	0	0.00	5	14.20	14.25	-5	1,285	-0.39%
2020/07/27	0	0.00	1	15.30	15.25	-1	1,456	-0.07%
2020/07/24	1	15.95	0	0.00	15.95	1	1,474	0.07%
2020/07/09	0	0.00	13	18.08	18.00	-13	1,923	-0.68%
2020/07/08	2	18.20	1	18.10	18.05	1	1,910	0.05%
2020/07/07	42	19.49	68	19.19	18.40	-26	1,892	-1.37%
2020/07/06	51	18.94	70	19.05	19.05	-19	1,875	-1.01%
2020/07/03	59	18.07	35	18.31	18.15	24	1,784	1.34%
2020/07/02	21	16.97	1	17.40	17.45	20	1,669	1.20%
2020/06/04	0	0.00	2	17.40	17.15	-2	1,894	-0.11%
2020/06/03	0	0.00	1	17.00	16.90	-1	1,925	-0.05%
2020/06/01	0	0.00	1	16.95	16.90	-1	1,910	-0.05%
2020/05/29	0	0.00	1	16.40	16.40	-1	1,898	-0.05%
2020/05/21	1	17.00	0	0.00	16.80	1	1,924	0.05%
2020/05/19	0	0.00	2	16.00	16.25	-2	1,917	-0.10%
2020/05/05	0	0.00	2	17.30	17.25	-2	2,029	-0.10%
2020/04/30	0	0.00	2	18.95	18.80	-2	1,935	-0.10%
2020/04/28	15	18.88	107	18.69	18.70	-92	1,968	-4.67%	大賣/
2020/04/27	111	19.42	106	19.48	18.70	5	1,975	0.25%	大買/大賣/
2020/04/23	43	17.75	0	0.00	17.75	43	1,912	2.25%
2020/04/22	5	17.80	0	0.00	17.70	5	1,928	0.26%
2020/04/21	12	17.91	6	17.60	17.35	6	2,014	0.30%
2020/04/20	1	18.45	0	0.00	18.55	1	1,975	0.05%
2020/04/17	47	18.41	15	18.50	18.20	32	1,943	1.65%
2020/04/16	3	17.60	0	0.00	17.55	3	1,825	0.16%
2020/04/13	2	15.68	0	0.00	15.60	2	1,765	0.11%
2020/04/09	9	16.62	0	0.00	16.00	9	1,783	0.50%
2020/04/08	3	15.10	0	0.00	15.80	3	1,736	0.17%
2020/03/20	0	0.00	1	13.60	13.25	-1	2,137	-0.05%
2020/03/12	0	0.00	10	18.60	17.85	-10	2,450	-0.41%
2020/03/11	12	20.54	0	0.00	19.70	12	2,435	0.49%
2020/03/10	15	20.71	57	19.84	19.80	-42	2,448	-1.72%
2020/03/09	39	20.34	0	0.00	20.35	39	2,386	1.63%
2020/03/05	0	18.65	0	0.00	18.65	0	2,473	0.00%
2020/03/03	1	19.20	2	19.00	18.80	-1	2,630	-0.04%
2020/02/27	1	19.00	0	0.00	19.10	1	2,729	0.04%
2020/02/26	0	19.90	0	0.00	19.90	0	2,752	0.00%
2020/02/21	4	20.05	3	20.17	19.95	1	2,916	0.03%
2020/02/19	1	20.50	1	20.05	20.05	0	2,987	0.00%
2020/02/17	1	20.15	0	0.00	20.15	1	3,112	0.03%
2020/02/11	0	0.00	10	19.80	19.85	-10	3,304	-0.30%
2020/02/07	1	20.85	0	0.00	20.55	1	3,280	0.03%
2020/02/06	0	0.00	2	21.30	21.60	-2	3,283	-0.06%
2020/02/04	10	21.05	0	0.00	21.05	10	3,247	0.31%
2020/02/03	2	19.05	3	19.37	19.50	-1	3,230	-0.03%
2020/01/30	4	22.40	1	22.65	22.40	3	3,245	0.09%
2020/01/20	0	24.85	10	24.85	24.85	-10	3,214	-0.31%
2020/01/17	11	26.27	8	26.54	25.45	3	3,206	0.09%
2020/01/16	0	0.00	6	25.46	25.35	-6	3,102	-0.19%
2020/01/15	12	25.56	1	24.20	25.85	11	3,078	0.36%
2020/01/14	0	0.00	2	24.20	23.95	-2	3,000	-0.07%
2020/01/10	1	23.85	1.1	24.42	23.80	-0.1	3,023	0.00%
2020/01/09	1	23.60	1	23.90	23.80	0	3,019	0.00%
2020/01/08	1	23.40	0	0.00	23.40	1	3,007	0.03%
2020/01/07	3	24.95	8	25.30	24.35	-5	2,991	-0.17%
2020/01/03	2	24.70	0	0.00	24.70	2	2,960	0.07%
2019/12/31	1	25.35	0	0.00	25.20	1	2,947	0.03%
2019/12/27	0	0.00	1	24.75	24.85	-1	2,961	-0.03%
2019/12/25	0	0.00	1	24.75	24.75	-1	2,983	-0.03%
2019/12/24	0	0.00	3	24.63	24.65	-3	2,959	-0.10%
2019/12/23	0	0.00	2	25.70	25.50	-2	2,916	-0.07%
2019/12/20	0	0.00	1	25.80	25.35	-1	2,913	-0.03%
2019/12/19	9.1	27.03	13	26.62	26.50	-3.9	2,848	-0.14%
2019/12/18	4	27.63	0	0.00	27.50	4	2,779	0.14%
2019/12/17	13	26.90	6	27.52	27.30	7	2,676	0.26%
2019/12/16	27	25.79	22	25.45	26.00	5	2,501	0.20%
2019/12/13	1	25.40	8	25.70	25.70	-7	2,362	-0.30%
2019/12/10	3	24.10	1	23.30	23.85	2	2,162	0.09%
2019/12/09	9	23.71	3	24.47	23.60	6	2,122	0.28%
2019/12/06	2	25.35	15	24.85	24.90	-13	2,065	-0.63%
2019/12/05	1	25.15	1	25.80	25.15	0	2,052	0.00%
2019/12/04	1	24.50	0	0.00	25.35	1	2,013	0.05%
2019/12/03	4	25.71	4	25.20	25.00	0	1,985	0.00%
2019/12/02	1	25.00	8	24.83	25.15	-7	1,948	-0.36%
2019/11/29	3	27.20	1	27.65	26.10	2	1,902	0.11%
2019/11/28	15	29.17	0	0.00	28.65	15	1,814	0.83%
2019/11/26	0	0.00	22	28.45	29.20	-22	1,749	-1.26%
2019/11/25	3	27.47	0	0.00	27.20	3	1,752	0.17%
2019/11/22	1	28.00	0	0.00	27.60	1	1,731	0.06%
2019/11/21	5	28.75	6	28.68	28.95	-1	1,696	-0.06%
2019/11/20	6	25.55	5	26.94	27.15	1	1,625	0.06%
2019/11/19	2	24.50	1	24.80	24.70	1	1,598	0.06%
2019/11/18	1	24.65	0.8	24.20	24.30	0.2	1,621	0.01%
2019/11/15	1	25.15	26	24.65	25.35	-25	1,584	-1.58%
2019/11/14	27	26.25	5	25.73	26.25	22	1,544	1.42%
2019/11/13	7	22.94	0	23.80	23.90	7	1,467	0.48%
2019/11/12	0	0.00	0	21.75	21.75	0	1,376	0.00%
2019/11/05	0	0.00	1	15.00	15.15	-1	1,298	-0.08%
2019/10/31	1	16.05	3	16.02	16.00	-2	1,292	-0.15%
2019/10/30	2	15.90	0	0.00	16.05	2	1,302	0.15%
2019/10/22	6.2	15.03	0	0.00	15.00	6.2	1,364	0.45%
2019/09/27	0	0.00	1	11.05	11.15	-1	1,427	-0.07%
2019/09/25	0	0.00	3	11.25	11.25	-3	1,430	-0.21%
2019/09/24	0	0.00	2	11.70	11.70	-2	1,415	-0.14%
2019/09/23	4	11.96	0	0.00	11.95	4	1,396	0.29%
2019/09/20	1	12.00	0	0.00	12.00	1	1,342	0.07%
2019/08/21	0	0.00	1	11.70	11.80	-1	1,070	-0.09%
2019/08/20	0	0.00	2	11.65	11.65	-2	1,062	-0.19%
2019/08/19	2	11.90	0	0.00	11.90	2	1,041	0.19%
2019/08/14	0	0.00	1	11.05	11.00	-1	955	-0.10%
2019/08/08	0	0.00	2	10.43	11.00	-2	850	-0.24%
2019/08/07	0	0.00	5	10.39	10.35	-5	835	-0.60%
2019/08/05	0	0.00	3	11.03	11.00	-3	799	-0.38%
2019/08/02	1	11.30	0	0.00	11.40	1	785	0.13%
2019/08/01	6	11.63	0	0.00	11.70	6	756	0.79%
2019/07/31	1	11.00	2	10.90	11.05	-1	722	-0.14%
2019/07/23	0	0.00	6	10.78	11.00	-6	658	-0.91%
2019/07/22	2	10.90	0	0.00	10.90	2	633	0.32%
2019/07/19	2	11.05	1	11.25	11.10	1	592	0.17%
2019/07/18	0	0.00	2	10.25	10.50	-2	501	-0.40%
2019/07/12	0	0.00	1	9.41	9.40	-1	436	-0.23%
2019/07/11	4	9.61	2	9.61	9.61	2	426	0.47%
2019/07/05	2	9.36	2	9.80	9.36	0	368	0.00%
2019/07/04	0	0.00	3	8.86	8.95	-3	328	-0.91%
2019/07/03	2	8.14	1	8.06	8.14	1	300	0.33%
2019/07/02	6	7.90	0	0.00	7.90	6	291	2.06%
2019/06/28	0	0.00	1	7.32	7.42	-1	275	-0.36%
2019/06/18	0	0.00	10	7.18	7.17	-10	293	-3.41%
2019/06/06	10	7.38	0	0.00	7.38	10	278	3.59%
2019/05/22	0	0.00	2	7.39	7.18	-2	245	-0.81%
2019/05/10	0	0.00	1	6.78	6.80	-1	214	-0.47%
2019/05/07	5	7.55	0	0.00	7.33	5	195	2.55%
2019/03/19	0	0.00	5	7.02	7.09	-5	74	-6.68%
2018/09/20	0	0.00	10	7.90	7.95	-10	381	-2.62%
2018/09/05	1	8.80	0	0.00	8.77	1	739	0.14%
2018/08/28	2	8.50	0	0.00	8.46	2	753	0.27%
2018/08/24	0	0.00	4	8.40	8.35	-4	755	-0.53%
2018/08/22	0	0.00	6	8.66	8.66	-6	756	-0.79%
2018/08/10	1	9.53	0	0.00	9.51	1	751	0.13%
2018/07/03	1	11.50	1	11.40	11.40	0	813	0.00%
2018/07/02	0	0.00	0.1	12.30	12.40	-0.1	772	-0.02%
2018/06/27	0	0.00	2	11.20	12.05	-2	678	-0.29%
2018/06/26	2	10.30	0	0.00	11.55	2	636	0.31%
2018/06/21	10	11.60	10	11.45	11.90	0	577	0.00%
2018/06/20	15	12.12	3	12.30	12.30	12	544	2.20%
2018/06/19	10	11.20	0	0.00	11.20	10	432	2.31%
2018/05/31	0	0.00	2	10.25	10.25	-2	692	-0.29%
2018/05/18	0	0.00	1	10.05	10.10	-1	726	-0.14%
2018/05/10	0	0.00	2	10.30	10.50	-2	733	-0.27%
2018/05/09	0	0.00	5	10.65	10.55	-5	733	-0.68%
2018/05/08	7	11.36	0	0.00	11.30	7	725	0.97%
2018/05/07	0	0.00	1	10.10	10.65	-1	706	-0.14%
2018/04/20	0	0.00	1	11.35	11.90	-1	755	-0.13%
2018/04/19	0	0.00	1	11.00	11.35	-1	714	-0.14%
2018/04/17	0	0.00	10	10.55	10.50	-10	708	-1.41%
2018/04/13	1	11.10	0	0.00	10.70	1	720	0.14%
2018/04/10	1	11.00	0	0.00	10.70	1	717	0.14%
2018/03/31	1	12.75	0	0.00	12.20	1	701	0.14%
2018/03/27	1	11.95	0	0.00	12.00	1	747	0.13%
2018/03/16	10	12.40	0	0.00	12.50	10	704	1.42%
2018/03/12	0	0.00	1	11.65	11.30	-1	625	-0.16%
2018/03/09	0	0.00	1	11.30	11.80	-1	602	-0.17%
2018/03/08	1	11.80	0	0.00	11.60	1	585	0.17%
2018/03/07	1	11.60	10	12.24	12.30	-9	533	-1.69%
2018/03/05	2	10.15	0	0.00	10.20	2	422	0.47%
2018/03/02	0	0.00	1	10.20	10.10	-1	421	-0.24%
2018/01/18	1	10.60	0	0.00	10.00	1	388	0.26%