九暘 (8040)-台新-台中券商分點個股進出

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
82.0
漲跌
▲0.5
漲幅
+0.61%
成交量
601張
產業
上櫃半導體類股
254人加入追蹤

立即追蹤
本地時間:14:30

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

九暘 (8040)籌碼相關－台新-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中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
2024/05/28	3	83.13	1	82.30	82.00	2	3,811	0.05%
2024/05/27	2	83.15	11.1	82.97	81.50	-9.1	3,865	-0.24%
2024/05/24	1	81.10	6	81.05	81.10	-5	4,119	-0.12%
2024/05/23	7	81.19	11.3	80.09	79.20	-4.3	4,616	-0.09%
2024/05/22	10.1	75.20	3.1	78.11	80.60	7	4,942	0.14%
2024/05/21	0	72.60	0	0.00	73.30	0	4,999	0.00%
2024/05/20	1.1	73.72	0	0.00	72.80	1.1	5,009	0.02%
2024/05/17	0	0.00	1	70.30	70.60	-1	5,029	-0.02%
2024/05/16	1	71.00	0	0.00	71.20	1	5,048	0.02%
2024/05/15	1	71.61	1	74.50	71.40	0	5,105	0.00%
2024/05/14	3	74.17	1	74.20	73.70	2	5,142	0.04%
2024/05/13	0	0.00	0.4	73.73	73.80	-0.4	5,242	-0.01%
2024/05/10	0.1	76.00	1	76.00	75.90	-0.9	5,319	-0.02%
2024/05/09	2	74.60	0	0.00	74.50	2	5,413	0.04%
2024/05/08	3	76.67	2	75.35	75.20	1	5,548	0.02%
2024/05/07	7.1	77.61	1	78.10	77.00	6.1	5,627	0.11%
2024/05/06	0.1	73.00	2	73.95	73.40	-2	5,696	-0.03%
2024/05/03	0	0.00	1	73.30	72.70	-1	5,701	-0.02%
2024/04/30	0.1	74.08	0	0.00	73.30	0.1	5,747	0.00%
2024/04/29	0.1	74.50	0	0.00	74.10	0.1	5,774	0.00%
2024/04/25	0	73.50	0	0.00	72.50	0	6,009	0.00%
2024/04/24	0	0.00	3.2	73.75	74.50	-3.2	6,020	-0.05%
2024/04/23	0	0.00	1	71.20	71.60	-1	6,016	-0.02%
2024/04/22	1.2	69.76	0.1	70.80	69.00	1.1	6,009	0.02%
2024/04/19	1	73.19	2	72.20	71.80	-1	6,003	-0.02%
2024/04/18	1	75.20	0.1	74.90	74.80	0.9	5,988	0.02%
2024/04/16	1	73.10	1	73.60	75.00	0	5,975	0.00%
2024/04/15	1	77.60	6	77.08	77.00	-5	5,963	-0.08%
2024/04/12	1.1	78.61	1	79.00	78.50	0.1	5,968	0.00%
2024/04/11	2	79.50	5	78.96	79.50	-3	5,961	-0.05%
2024/04/10	11	81.31	12	80.54	80.50	-1	5,935	-0.02%
2024/04/09	0	76.43	37	75.87	78.00	-37	5,881	-0.63%
2024/04/08	22	80.22	2	80.45	79.00	20	5,833	0.34%
2024/04/03	6	81.58	10.1	81.67	81.30	-4.1	5,805	-0.07%
2024/04/02	3	82.87	9	83.98	82.80	-6	5,786	-0.10%
2024/04/01	15	86.13	10.2	84.67	84.30	4.8	5,771	0.08%
2024/03/29	25.2	82.77	24	82.34	82.10	1.2	5,744	0.02%
2024/03/28	1	83.00	1	83.00	81.20	0	5,615	0.00%
2024/03/27	1.2	81.78	2	82.85	83.80	-0.8	5,598	-0.01%
2024/03/26	1.1	81.71	0	0.00	81.80	1.1	5,584	0.02%
2024/03/25	1	87.03	8	87.66	88.40	-7	5,533	-0.13%
2024/03/22	5	85.60	7	86.06	86.10	-2	5,503	-0.04%
2024/03/21	4	88.28	2	89.00	88.40	2	5,481	0.04%
2024/03/20	2.1	88.90	2	89.15	87.90	0.1	5,466	0.00%
2024/03/19	7	89.11	4	88.48	89.40	3	5,446	0.06%
2024/03/18	1	84.20	29	84.51	85.80	-28	5,397	-0.52%
2024/03/15	17	83.92	2	83.50	82.10	15	5,373	0.28%
2024/03/14	90	87.34	107	86.64	87.50	-17	5,333	-0.32%	大賣/
2024/03/13	157.1	90.40	151.1	90.15	86.20	6	4,988	0.12%	大買/大賣/
2024/03/12	132.3	85.81	133.6	84.52	88.60	-1.3	4,194	-0.03%	大買/大賣/
2024/03/11	65	77.09	107.2	75.90	80.60	-42.2	3,720	-1.13%	大賣/
2024/03/08	0	0.00	45.1	73.30	73.30	-45.1	3,305	-1.36%
2024/03/07	0	0.00	8.1	66.70	66.70	-8.1	3,207	-0.25%
2024/03/06	7	62.23	3	62.07	60.70	4	3,170	0.13%
2024/03/05	2	61.50	3	60.93	62.10	-1	3,133	-0.03%
2024/03/04	6	62.37	6	62.83	61.70	0	3,090	0.00%
2024/03/01	59	64.43	68.2	64.60	62.70	-9.2	3,050	-0.30%
2024/02/29	30.1	61.93	38	61.99	62.20	-7.9	2,869	-0.28%
2024/02/27	125	61.24	64	61.73	61.60	61	2,833	2.15%	大買/
2024/02/26	216.1	64.41	212	64.48	62.60	4.1	2,708	0.15%	大買/大賣/
2024/02/23	46	60.35	57.1	60.66	61.30	-11.1	2,323	-0.48%
2024/02/22	31	54.25	24	53.80	55.80	7	1,989	0.35%
2024/02/21	31	53.00	3	53.37	53.00	28	1,935	1.45%
2024/02/20	0	0.00	9	54.90	53.70	-9	1,942	-0.46%
2024/02/19	1	55.50	0	0.00	55.60	1	1,924	0.05%
2024/02/16	8	56.30	21	56.61	56.50	-13	1,910	-0.68%
2024/02/15	18.1	54.72	6.1	54.35	55.50	12	1,852	0.65%
2024/02/05	42.3	56.82	19	57.02	55.20	23.3	1,808	1.29%
2024/02/02	15	56.05	33	56.51	56.40	-18	1,707	-1.05%
2024/02/01	28	56.28	35	56.13	55.00	-7	1,634	-0.43%
2024/01/31	57	56.60	34	55.58	56.60	23	1,548	1.49%
2024/01/30	12	53.82	12	52.85	52.90	0	1,455	0.00%
2024/01/29	12	52.87	40.1	53.45	53.80	-28.1	1,381	-2.03%
2024/01/26	1	49.80	2	49.40	49.20	-1	1,301	-0.08%
2024/01/25	22	50.96	3	51.70	50.10	19	1,309	1.45%
2024/01/24	6	51.30	16	51.90	51.40	-10	1,302	-0.77%
2024/01/23	26	50.92	17	51.58	51.80	9	1,419	0.63%
2024/01/22	18	52.81	24	52.40	52.10	-6	1,502	-0.40%
2024/01/19	53	52.08	70.3	52.19	49.45	-17.3	1,431	-1.21%
2024/01/18	1	45.60	1	48.75	48.70	0	1,298	0.00%
2024/01/17	1	47.00	0	0.00	46.50	1	1,359	0.07%
2024/01/15	0	47.50	1	48.00	47.70	-1	1,421	-0.07%
2024/01/11	0	0.00	2	47.30	47.30	-2	1,499	-0.13%
2024/01/10	0	0.00	2	47.80	47.70	-2	1,605	-0.12%
2024/01/09	4	47.98	2	47.20	47.55	2	1,640	0.12%
2024/01/08	13	48.13	17	48.66	48.00	-4	1,643	-0.24%
2024/01/04	1	48.10	1	47.20	47.05	0	1,626	0.00%
2023/12/29	0	0.00	1	48.10	48.40	-1	1,618	-0.06%
2023/12/28	2	48.20	6	48.33	48.30	-4	1,613	-0.25%
2023/12/27	5	49.19	5	50.30	48.90	0	1,607	0.00%
2023/12/26	4	48.81	9	48.91	49.00	-5	1,574	-0.32%
2023/12/19	1	46.40	0	0.00	46.95	1	1,524	0.07%
2023/12/15	0	0.00	1	47.30	47.30	-1	1,523	-0.07%
2023/12/14	3	47.65	0	0.00	47.70	3	1,523	0.20%
2023/12/12	4	48.83	9	48.33	48.20	-5	1,522	-0.33%
2023/12/11	1	49.05	1	49.20	49.20	0	1,512	0.00%
2023/12/08	21.3	49.22	48.2	49.46	49.50	-27	1,501	-1.80%
2023/12/07	10.1	48.19	0	0.00	47.90	10.1	1,484	0.68%
2023/12/06	1.1	47.80	10	49.34	49.10	-8.9	1,474	-0.60%
2023/12/05	3	48.02	2	47.60	47.40	1	1,458	0.07%
2023/12/04	17	48.35	2.1	48.58	48.20	14.9	1,448	1.03%
2023/12/01	13	49.09	1.3	49.51	48.70	11.7	1,441	0.81%
2023/11/30	15	49.03	5	48.91	48.80	10	1,437	0.70%
2023/11/29	0	0.00	12	50.03	49.60	-12	1,427	-0.84%
2023/11/28	8	49.37	30	49.36	49.40	-22	1,416	-1.55%
2023/11/27	11	48.95	4	48.38	48.00	7	1,395	0.50%
2023/11/24	16	50.19	3.6	50.03	49.70	12.4	1,376	0.90%
2023/11/22	28	51.17	63.1	51.59	53.30	-35.1	1,201	-2.92%
2023/11/21	10	48.37	0	0.00	48.50	10	1,072	0.93%
2023/11/20	18	48.40	11	49.15	48.20	7	1,052	0.66%
2023/11/17	0	47.00	0	0.00	47.45	0	1,018	0.00%
2023/11/15	0	0.00	1	46.00	46.15	-1	991	-0.10%
2023/11/14	0	0.00	10	45.28	45.35	-10	983	-1.02%
2023/11/13	11	44.67	10	45.27	44.70	1	978	0.10%
2023/11/09	2	45.70	0	0.00	45.20	2	972	0.21%
2023/11/08	2	47.05	1	46.70	46.45	1	962	0.10%
2023/11/07	29	47.45	18	48.38	47.00	11	948	1.16%
2023/11/06	1	45.40	1.1	46.28	46.75	-0.1	905	-0.01%
2023/11/03	5	47.15	5	46.96	45.80	0	891	0.00%
2023/11/02	0	0.00	10.1	46.48	46.35	-10.1	880	-1.15%
2023/11/01	3	46.62	8.4	45.40	45.40	-5.4	865	-0.63%
2023/10/31	74.1	48.01	68	48.56	46.05	6.1	845	0.73%
2023/10/30	3	49.63	22.2	50.32	50.70	-19.2	705	-2.72%
2023/10/27	16	47.29	3	47.80	46.15	13	596	2.18%
2023/10/26	8	49.66	8	47.78	47.50	0	580	0.00%
2023/10/25	3.2	49.24	39	48.89	48.70	-35.8	557	-6.42%
2023/10/24	6	47.47	1	49.10	47.00	5	481	1.04%
2023/10/23	16	48.32	38	48.24	47.95	-22	447	-4.91%
2023/10/20	4	46.24	3	47.17	48.10	1	417	0.24%
2023/10/19	11.4	47.19	6	47.02	46.85	5.4	383	1.41%
2023/10/18	28	48.50	21.2	48.84	46.00	6.8	332	2.05%
2023/10/17	1.2	45.58	4	45.46	45.00	-2.8	225	-1.24%
2023/10/16	3	42.67	0	0.00	42.25	3	188	1.59%
2023/10/12	0	0.00	1	41.80	42.00	-1	210	-0.48%
2023/09/28	0	42.50	0.1	42.00	42.00	-0.1	220	-0.04%
2023/09/25	1	43.20	0	0.00	43.10	1	221	0.45%
2023/09/19	0	0.00	1	44.25	44.15	-1	213	-0.47%
2023/09/15	1	43.70	0	0.00	43.60	1	200	0.50%
2023/09/13	0	43.10	0	0.00	43.40	0	204	0.00%
2023/09/11	2	43.00	0	0.00	42.35	2	199	1.00%
2023/08/11	1	41.60	0	0.00	41.50	1	431	0.23%
2023/08/02	0	0.00	1	44.00	43.70	-1	438	-0.23%
2023/08/01	0	0.00	2	45.50	44.60	-2	438	-0.46%
2023/07/31	8	45.30	0	0.00	45.15	8	437	1.83%
2023/07/24	0	0.00	1	44.00	43.90	-1	431	-0.23%
2023/07/19	1	45.80	5	44.59	44.95	-4	442	-0.90%
2023/07/18	10	46.24	7	46.01	45.55	3	444	0.68%
2023/07/17	4	48.24	4	48.28	48.25	0	438	0.00%
2023/07/14	6	44.01	0	0.00	44.60	6	420	1.43%
2023/07/12	0	0.00	2	43.35	43.00	-2	418	-0.48%
2023/06/28	0	0.00	4	46.03	46.00	-4	452	-0.88%
2023/06/19	0	0.00	2	48.60	48.60	-2	458	-0.44%
2023/06/14	1	48.25	0	0.00	48.10	1	461	0.22%
2023/06/12	0	0.00	5	48.16	48.05	-5	466	-1.07%
2023/06/09	1	48.25	1	48.60	48.30	0	467	0.00%
2023/06/08	0	0.00	20	48.20	48.20	-20	477	-4.19%
2023/06/07	7	49.00	0	0.00	49.10	7	482	1.45%
2023/06/06	6	49.43	3	49.38	49.20	3	484	0.62%
2023/06/05	3	49.73	0.1	49.50	49.50	2.9	471	0.61%
2023/06/02	2.1	49.93	1	49.50	49.60	1.1	471	0.23%
2023/06/01	11	50.51	4.4	50.53	50.00	6.6	467	1.42%
2023/05/31	55.4	51.05	63.1	51.38	51.80	-7.7	452	-1.70%
2023/05/30	15	48.84	12.2	49.18	50.40	2.8	373	0.76%
2023/05/29	0	0.00	1	46.10	45.90	-1	320	-0.31%
2023/05/25	0	0.00	1	45.05	45.05	-1	326	-0.31%
2023/05/23	2	45.95	0	0.00	45.90	2	336	0.59%
2023/05/22	0.1	45.74	0	0.00	45.00	0.1	343	0.01%
2023/05/19	2	45.00	0	0.00	45.10	2	344	0.58%
2023/05/18	3.1	45.58	1	45.30	45.90	2.1	347	0.59%
2023/05/17	1	42.85	3	45.90	45.75	-2	346	-0.58%
2023/05/15	0	0.00	1	41.65	41.50	-1	325	-0.31%
2023/05/11	0	0.00	1	42.30	42.30	-1	335	-0.30%
2023/05/09	6	43.04	0	0.00	43.15	6	340	1.76%
2023/05/05	1	46.20	1	45.80	45.65	0	348	0.00%
2023/05/03	0	0.00	0	46.60	46.15	0	393	0.00%
2023/05/02	0	46.05	0	0.00	46.65	0	399	0.00%
2023/04/28	0	0.00	0	46.18	46.00	0	408	0.00%
2023/04/25	0	47.65	0	0.00	45.20	0	423	0.01%
2023/04/24	0	47.90	2	47.30	47.30	-2	421	-0.46%
2023/04/20	1	49.50	0	0.00	49.45	1	446	0.22%
2023/04/17	1	50.70	0	0.00	50.90	1	451	0.22%
2023/04/14	3	50.87	3	50.90	50.80	0	452	0.00%
2023/04/13	1	51.10	1	50.83	50.80	0	455	-0.01%
2023/04/12	2	51.20	0	0.00	51.50	2	455	0.44%
2023/04/11	3	51.27	1	51.60	51.30	2	454	0.44%
2023/04/10	0	51.70	1	51.90	51.60	-1	458	-0.22%
2023/04/07	0	52.06	3.1	52.04	51.70	-3.1	459	-0.68%
2023/04/06	12	51.45	2	51.35	51.40	10	453	2.21%
2023/03/31	1	50.60	0	0.00	50.70	1	453	0.22%
2023/03/30	4	50.65	0	0.00	50.40	4	462	0.87%
2023/03/29	0	50.40	0	0.00	50.20	0	458	0.00%
2023/03/28	0	50.90	0	0.00	50.00	0	476	0.00%
2023/03/27	0	50.70	0	0.00	50.40	0	481	0.00%
2023/03/24	1	50.30	1.2	50.33	50.50	-0.2	493	-0.04%
2023/03/23	1	50.20	1	50.10	50.00	0	497	0.00%
2023/03/22	1	50.20	1	50.70	50.10	0	503	0.00%
2023/03/20	1	50.00	0	0.00	50.10	1	521	0.19%
2023/03/17	1	49.60	0.2	49.60	49.40	0.8	536	0.15%
2023/03/16	7	49.17	1	49.20	49.15	6	543	1.10%
2023/03/15	2	49.65	0	0.00	49.60	2	578	0.35%
2023/03/14	1	49.90	1	49.95	49.90	0	680	0.00%
2023/03/13	4	50.31	1	51.00	50.20	3	794	0.38%
2023/03/10	0.2	52.00	1	51.60	51.60	-0.8	824	-0.10%
2023/03/09	1	53.70	1	53.00	52.70	0	873	0.00%
2023/03/08	1	52.80	0	0.00	53.20	1	899	0.11%
2023/03/07	2.2	52.89	13	52.91	52.90	-10.9	912	-1.19%
2023/03/06	1.1	53.40	0	0.00	53.40	1.1	924	0.12%
2023/03/03	1	52.70	1	53.60	52.60	0	942	0.00%
2023/03/02	2	52.80	1	52.30	52.20	1	961	0.10%
2023/03/01	15	53.17	2	53.25	53.20	13	978	1.33%
2023/02/24	3	52.17	0	0.00	51.90	3	988	0.30%
2023/02/23	1	52.80	1.6	52.75	52.70	-0.6	1,003	-0.06%
2023/02/22	3	52.23	0	0.00	52.10	3	1,052	0.28%
2023/02/21	3	53.63	2	54.00	53.40	1	1,085	0.09%
2023/02/20	0	0.00	1.5	53.80	53.40	-1.5	1,113	-0.13%
2023/02/17	3	52.43	3	52.50	52.50	0	1,145	0.00%
2023/02/16	4	52.15	2	52.55	52.70	2	1,221	0.16%
2023/02/14	1	52.50	1	52.80	52.40	0	1,392	0.00%
2023/02/13	1	52.30	0	0.00	52.20	1	1,442	0.07%
2023/02/10	3	53.90	2	52.85	52.80	1	1,530	0.07%
2023/02/09	2	54.35	2	54.35	54.20	0	1,611	0.00%
2023/02/08	3	54.23	3	54.77	54.30	0	1,774	0.00%
2023/02/07	2	52.90	2	53.60	53.50	0	1,880	0.00%
2023/02/06	1	53.80	0	0.00	53.20	1	1,916	0.05%
2023/02/03	0.1	54.70	0	0.00	54.40	0.1	1,951	0.01%
2023/02/02	1.1	54.14	8	55.01	54.80	-6.9	1,989	-0.34%
2023/02/01	1	53.30	2	53.65	53.30	-1	1,985	-0.05%
2023/01/31	0	0.00	2	52.90	52.70	-2	2,013	-0.10%
2023/01/30	3	51.80	1	52.50	51.50	2	2,055	0.10%
2023/01/17	2	51.80	0	0.00	51.40	2	2,092	0.10%
2023/01/16	1	52.70	0	0.00	52.60	1	2,163	0.05%
2023/01/13	0	0.00	17	53.09	52.90	-17	2,209	-0.77%
2023/01/11	1	54.80	1	54.40	54.20	0	2,392	0.00%
2023/01/10	19	55.21	5	54.98	54.60	14	2,452	0.57%
2023/01/09	0	0.00	2	53.05	53.10	-2	2,486	-0.08%
2023/01/06	2	52.90	2	52.80	52.80	0	2,590	0.00%
2023/01/05	2	53.30	0	0.00	52.70	2	2,698	0.07%
2023/01/04	0	0.00	2	53.05	52.50	-2	2,925	-0.07%
2023/01/03	2	52.85	0	0.00	53.20	2	3,041	0.07%
2022/12/28	0	0.00	20	54.40	53.20	-20	3,588	-0.56%
2022/12/27	0	0.00	2	55.00	54.40	-2	3,839	-0.05%
2022/12/22	0	0.00	4	54.20	54.00	-4	4,116	-0.10%
2022/12/21	0	0.00	0	52.50	53.00	0	4,160	0.00%
2022/12/20	1	52.60	2	52.00	52.00	-1	4,212	-0.02%
2022/12/19	0.5	53.20	0	0.00	52.30	0.5	4,254	0.01%
2022/12/16	3	53.30	0	0.00	53.20	3	4,352	0.07%
2022/12/15	6	54.80	1	54.90	54.90	5	4,374	0.11%
2022/12/14	0	0.00	2	54.55	54.80	-2	4,402	-0.05%
2022/12/13	2	54.50	5	53.94	53.90	-3	4,463	-0.07%
2022/12/12	1	54.00	0	0.00	54.20	1	4,518	0.02%
2022/12/09	4	55.95	1	56.60	55.00	3	4,600	0.07%
2022/12/08	0	0.00	1	56.10	55.60	-1	4,815	-0.02%
2022/12/07	4	56.25	16	56.60	55.30	-12	4,895	-0.25%
2022/12/06	18	58.01	20.1	58.02	57.00	-2	5,000	-0.04%
2022/12/05	44.1	62.06	38	61.58	61.70	6.1	4,910	0.12%
2022/12/02	10	59.09	3	59.30	59.20	7	4,873	0.14%
2022/12/01	46	58.71	2	59.05	58.20	44	4,872	0.90%
2022/11/30	4	58.28	4	58.13	57.60	0	4,822	0.00%
2022/11/29	3	57.43	2	57.30	56.90	1	4,799	0.02%
2022/11/28	3	56.20	6	56.60	56.90	-3	4,786	-0.06%
2022/11/25	3	56.13	4	56.68	55.60	-1	4,776	-0.02%
2022/11/24	4	56.40	11	56.47	57.20	-7	4,758	-0.15%
2022/11/23	2	56.30	1	56.20	56.00	1	4,737	0.02%
2022/11/22	5	56.84	4	56.80	56.20	1	4,721	0.02%
2022/11/21	12	57.25	0.1	57.10	57.00	11.9	4,709	0.25%
2022/11/18	8.1	58.87	5	58.34	57.10	3.1	4,693	0.06%
2022/11/17	3	59.37	1	59.30	59.00	2	4,648	0.04%
2022/11/16	4	59.10	2	59.20	58.70	2	4,617	0.04%
2022/11/15	3	58.93	3	59.47	59.30	0	4,589	0.00%
2022/11/14	13	59.48	7	59.70	59.30	6	4,560	0.13%
2022/11/11	16.1	59.07	26	59.16	60.00	-10	4,493	-0.22%
2022/11/10	11	58.43	6	57.80	57.10	5	4,390	0.11%
2022/11/09	5	58.10	1	58.50	58.70	4	4,343	0.09%
2022/11/08	3	58.70	10.1	59.44	57.20	-7.1	4,359	-0.16%
2022/11/07	20	58.71	27.2	58.58	58.30	-7.2	4,298	-0.17%
2022/11/04	37.1	59.08	38	59.47	59.70	-0.9	4,220	-0.02%
2022/11/03	12	57.18	5	57.54	57.20	7	4,058	0.17%
2022/11/02	2	55.90	4	55.60	55.00	-2	3,971	-0.05%
2022/11/01	2	55.55	3	55.73	55.70	-1	3,991	-0.03%
2022/10/31	5	54.60	7	54.50	55.40	-2	3,967	-0.05%
2022/10/28	3	53.17	1.1	52.71	52.90	1.9	3,921	0.05%
2022/10/27	5	53.82	4	54.28	54.40	1	3,898	0.03%
2022/10/26	5	54.16	4	53.70	52.80	1	3,858	0.03%
2022/10/25	5.1	55.00	3	54.80	54.30	2.1	3,809	0.06%
2022/10/24	14	57.08	12	55.86	54.90	2	3,765	0.05%
2022/10/21	0	0.00	2	56.40	54.90	-2	3,687	-0.05%
2022/10/20	5	56.08	2	56.30	56.20	3	3,642	0.08%
2022/10/19	10	57.35	10	57.42	57.70	0	3,577	0.00%
2022/10/18	19	56.69	19	55.43	55.80	0	3,456	0.00%
2022/10/17	3	54.27	10	54.58	55.80	-7	3,399	-0.21%
2022/10/14	15.2	57.93	6	57.93	57.60	9.2	3,352	0.28%
2022/10/13	15	58.46	16	56.59	54.70	-1	3,250	-0.03%
2022/10/12	31	59.64	23	59.99	59.40	8	3,145	0.25%
2022/10/11	9	58.51	20	59.18	57.60	-11	2,928	-0.38%
2022/10/07	40	62.25	44.1	62.05	61.10	-4.1	2,819	-0.14%
2022/10/06	1	60.50	22	61.50	62.00	-21	2,477	-0.85%
2022/10/05	33	59.33	64	57.90	56.40	-31	2,415	-1.28%
2022/10/04	120.1	59.29	73	58.82	58.00	47.1	2,284	2.06%	大買/
2022/10/03	66	56.21	63	56.65	57.50	3	2,029	0.15%
2022/09/30	3	48.93	5	50.88	53.90	-2	1,839	-0.11%
2022/09/29	3	50.22	11	49.83	49.05	-8	1,794	-0.45%
2022/09/28	8	53.18	6	49.86	49.50	2	1,769	0.11%
2022/09/27	12	53.60	13	53.32	54.30	-1	1,723	-0.06%
2022/09/26	13	53.92	11	52.17	51.70	2	1,670	0.12%
2022/09/23	32	56.03	25	56.50	56.00	7	1,622	0.43%
2022/09/22	5	54.24	6	54.12	53.90	-1	1,522	-0.07%
2022/09/21	1	55.00	16	53.73	53.10	-15	1,489	-1.01%
2022/09/20	37	54.91	59	55.07	55.20	-22	1,465	-1.50%
2022/09/19	0	0.00	1	52.90	52.70	-1	1,412	-0.07%
2022/09/16	47	57.83	44	58.53	56.80	3	1,358	0.22%
2022/09/15	60	59.29	61	58.97	58.00	-1	1,274	-0.08%
2022/09/14	7	51.44	12	52.42	56.60	-5	1,064	-0.47%
2022/09/13	20	52.48	21	52.20	51.50	-1	982	-0.10%
2022/09/12	7	49.80	1	49.10	49.50	6	845	0.71%
2022/09/08	33	50.28	44	50.27	49.65	-11	834	-1.32%
2022/09/07	1	48.50	5	48.63	49.00	-4	759	-0.53%
2022/09/06	0	0.00	1	44.60	44.55	-1	720	-0.14%
2022/09/01	0	0.00	1	48.30	47.60	-1	719	-0.14%
2022/08/31	2	48.68	8	48.31	49.15	-6	713	-0.84%
2022/08/30	5	47.50	5	47.60	47.60	0	710	0.00%
2022/08/29	5	47.00	0	0.00	47.05	5	709	0.70%
2022/08/26	1	48.90	0	0.00	48.90	1	707	0.14%
2022/08/25	0	0.00	4	48.66	48.40	-4	703	-0.57%
2022/08/24	3	47.70	1	49.50	47.35	2	702	0.28%
2022/08/23	1	47.65	0	0.00	48.70	1	699	0.14%
2022/08/22	0	0.00	1	48.70	48.05	-1	698	-0.14%
2022/08/19	5	50.00	1	48.80	48.70	4	695	0.58%
2022/08/18	11	50.00	4	50.55	50.00	7	684	1.02%
2022/08/17	1	49.65	1	50.30	50.30	0	674	0.00%
2022/08/16	1	49.50	0	0.00	49.10	1	667	0.15%
2022/08/15	6	50.98	5	50.59	49.40	1	651	0.15%
2022/08/12	7	47.46	3	47.32	48.05	4	593	0.67%
2022/08/11	0	0.00	1	45.75	45.20	-1	571	-0.18%
2022/08/09	3	46.20	1	46.50	46.00	2	573	0.35%
2022/08/08	9	45.78	10	45.79	46.20	-1	554	-0.18%
2022/08/05	3	42.87	28	43.08	44.05	-25	502	-4.97%
2022/08/03	5	41.15	1	41.20	40.45	4	494	0.81%
2022/08/02	3	40.90	0	0.00	41.10	3	497	0.60%
2022/08/01	5	42.50	0	0.00	42.45	5	501	1.00%
2022/07/27	1	42.60	0	0.00	42.45	1	515	0.19%
2022/07/26	5	41.95	1	42.05	42.00	4	518	0.77%
2022/07/25	10	43.30	0	0.00	43.60	10	524	1.91%
2022/07/22	1	44.20	3	44.08	44.20	-2	529	-0.38%
2022/07/21	1	44.35	48	44.13	44.30	-47	550	-8.53%
2022/07/20	2	43.18	0	0.00	42.70	2	544	0.37%
2022/07/18	3	42.27	1	41.80	41.75	2	551	0.36%
2022/07/15	1	40.40	1	39.45	40.20	0	540	0.00%
2022/07/14	1	38.50	3	39.00	39.20	-2	531	-0.38%
2022/07/13	2	38.38	1.2	38.25	38.25	0.9	526	0.16%
2022/07/12	2	36.55	0	0.00	36.40	2	528	0.38%
2022/07/11	0.1	38.90	0	0.00	38.45	0.1	533	0.02%
2022/07/08	0	0.00	1	39.95	39.55	-1	537	-0.19%
2022/07/07	3	39.20	3	39.45	39.10	0	533	0.00%
2022/07/06	9	38.79	6	38.41	37.50	3	535	0.56%
2022/07/05	3	38.85	0	0.00	39.90	3	535	0.56%
2022/07/04	1	38.05	1	37.10	37.10	0	546	0.00%
2022/07/01	10	40.00	1	38.80	38.05	9	556	1.62%
2022/06/30	7	42.95	3	41.18	40.60	4	549	0.73%
2022/06/28	28	45.31	1	45.20	44.80	27	559	4.82%
2022/06/27	3	47.82	0	0.00	48.00	3	572	0.52%
2022/06/23	1	43.50	1	42.35	42.15	0	650	0.00%
2022/06/22	1	43.60	1	43.90	43.15	0	675	0.00%
2022/06/21	0	0.00	1	41.40	43.20	-1	719	-0.14%
2022/06/20	0	0.00	1	39.30	39.30	-1	816	-0.12%
2022/06/16	0.1	46.30	0	0.00	44.15	0.1	846	0.01%
2022/06/09	0	0.00	1	50.70	50.50	-1	879	-0.11%
2022/06/08	1	51.60	0	0.00	50.80	1	885	0.11%
2022/06/02	0	0.00	0.1	51.10	51.80	-0.1	932	-0.01%
2022/06/01	0.1	51.60	0	0.00	51.10	0.1	950	0.01%
2022/05/30	0	0.00	5	50.80	50.80	-5	1,000	-0.50%
2022/05/26	0	0.00	2	49.03	48.60	-2	1,009	-0.20%
2022/05/23	5	50.20	0	0.00	50.00	5	1,030	0.49%
2022/05/10	1	45.60	0	0.00	48.65	1	1,083	0.09%
2022/05/06	0	0.00	0	49.00	50.30	0	1,101	0.00%
2022/05/05	2	51.20	0	0.00	51.00	2	1,106	0.18%
2022/05/03	0	0.00	1	49.50	50.00	-1	1,110	-0.09%
2022/04/29	0	0.00	1	48.50	48.30	-1	1,121	-0.09%
2022/04/28	2.1	48.29	2	49.18	48.05	0.1	1,124	0.01%
2022/04/27	2	46.00	11	45.93	47.60	-9	1,132	-0.79%
2022/04/25	0	0.00	41	50.44	50.00	-41	1,146	-3.58%
2022/04/19	1	55.00	0	0.00	54.90	1	1,214	0.08%
2022/04/15	11	55.70	5	55.20	55.20	6	1,243	0.48%
2022/04/14	0	0.00	1.2	59.48	57.50	-1.2	1,288	-0.09%
2022/04/13	1	57.70	0	0.00	58.00	1	1,299	0.08%
2022/04/11	3	58.83	1	57.90	57.60	2	1,339	0.15%
2022/04/07	1	64.50	3	61.70	61.20	-2	1,351	-0.15%
2022/04/06	1	63.60	1	63.60	63.70	0	1,363	0.00%
2022/04/01	2	64.10	3	64.10	64.60	-1	1,414	-0.07%
2022/03/31	5.2	65.80	0	0.00	65.30	5.2	1,496	0.34%
2022/03/30	16	66.88	11	66.38	65.80	5	1,646	0.30%
2022/03/29	27.1	68.00	15	66.74	65.80	12.1	1,643	0.73%
2022/03/28	0	65.70	2	69.30	69.30	-2	1,607	-0.12%
2022/03/25	7	68.19	12	67.66	66.80	-5	1,608	-0.31%
2022/03/24	10	67.55	9.2	67.39	68.00	0.9	1,600	0.05%
2022/03/23	20	67.05	9	67.10	68.10	11	1,568	0.70%
2022/03/22	8	62.38	7	62.64	63.20	1	1,544	0.06%
2022/03/21	0	0.00	1	62.60	62.00	-1	1,558	-0.06%
2022/03/18	6	60.83	7	60.00	60.00	-1	1,587	-0.06%
2022/03/17	1	59.50	2	59.50	59.60	-1	1,608	-0.06%
2022/03/15	0	57.10	1	58.00	56.80	-1	1,695	-0.06%
2022/03/11	1	61.00	0	0.00	60.00	1	1,837	0.05%
2022/03/10	2	61.25	0	0.00	61.10	2	1,996	0.10%
2022/03/09	2	58.70	2	59.10	59.30	0	2,130	0.00%
2022/03/08	0	0.00	3	58.83	57.60	-3	2,556	-0.12%
2022/03/07	2	61.40	3	61.83	60.70	-1	2,671	-0.04%
2022/03/04	4	63.30	8	64.01	62.70	-4	2,730	-0.15%
2022/03/03	2	62.15	0	0.00	62.10	2	2,773	0.07%
2022/02/24	2	60.30	0	0.00	60.00	2	3,517	0.06%
2022/02/16	1	64.30	7	64.07	63.50	-6	5,583	-0.11%
2022/02/15	1	63.10	2	63.15	61.60	-1	5,958	-0.02%
2022/02/14	6	61.38	1	62.60	62.00	5	6,047	0.08%
2022/02/10	5.5	64.60	0	0.00	64.50	5.5	6,166	0.09%
2022/02/09	1	66.20	1	65.30	66.30	0	6,187	0.00%
2022/02/08	1	64.00	0	0.00	64.00	1	6,214	0.02%
2022/01/26	0	0.00	2	60.80	60.20	-2	6,355	-0.03%
2022/01/25	0	0.00	4	60.40	60.50	-4	6,461	-0.06%
2022/01/24	0	0.00	5.2	60.68	62.30	-5.2	6,527	-0.08%
2022/01/21	0	0.00	1	63.40	62.50	-1	6,675	-0.01%
2022/01/20	2	64.25	0	0.00	64.80	2	6,780	0.03%
2022/01/19	1	64.80	7	64.50	65.10	-6	6,982	-0.09%
2022/01/18	12	66.63	9	67.08	65.60	3	7,245	0.04%
2022/01/17	0	64.80	0	0.00	65.00	0	7,256	0.00%
2022/01/14	0	62.30	2	61.95	61.60	-2	7,420	-0.03%
2022/01/13	4	64.33	7	63.30	65.00	-3	7,483	-0.04%
2022/01/12	5.1	66.20	3	66.67	65.70	2.1	7,521	0.03%
2022/01/11	9	66.98	7	66.53	66.70	2	7,525	0.03%
2022/01/10	12	69.04	5.4	69.13	68.90	6.7	7,513	0.09%
2022/01/07	11	67.86	4	67.25	68.30	7	7,506	0.09%
2022/01/06	4	69.88	0	0.00	70.60	4	7,472	0.05%
2022/01/05	10.2	71.97	4	71.33	71.50	6.2	7,484	0.08%
2022/01/04	5	73.48	2	74.35	72.80	3	7,470	0.04%
2022/01/03	3	73.50	3.1	73.81	73.80	-0.1	7,474	0.00%
2021/12/30	15	75.97	20	75.20	74.60	-5	7,483	-0.07%
2021/12/29	2	76.10	6	76.07	76.10	-4	7,482	-0.05%
2021/12/28	22	76.20	23	75.84	75.10	-1	7,500	-0.01%
2021/12/27	93	77.12	88	77.12	77.20	5	7,501	0.07%
2021/12/24	43	76.34	35.1	75.32	74.60	7.9	7,459	0.11%
2021/12/23	6	73.17	2	73.35	72.80	4	7,371	0.05%
2021/12/22	4	73.30	9	73.03	72.60	-5	7,476	-0.07%
2021/12/21	13	72.58	4	72.30	71.70	9	7,888	0.11%
2021/12/20	5	72.10	10	71.13	71.50	-5	7,918	-0.06%
2021/12/17	2.1	72.79	0	0.00	72.20	2.1	7,904	0.03%
2021/12/16	7	74.61	14.1	74.87	74.10	-7.1	7,878	-0.09%
2021/12/15	21	72.63	23	70.92	72.40	-2	7,803	-0.03%
2021/12/14	11.1	69.55	20	69.77	69.60	-8.9	7,782	-0.11%
2021/12/13	2.1	73.57	5	73.14	72.70	-2.9	7,739	-0.04%
2021/12/10	6.1	74.73	9	74.36	73.30	-2.9	7,719	-0.04%
2021/12/09	12	76.98	23.1	77.46	75.50	-11.1	7,708	-0.14%
2021/12/08	6	77.18	6	78.13	76.20	0	7,685	0.00%
2021/12/07	31	78.72	14	77.82	77.20	17	7,632	0.22%
2021/12/06	48	79.94	76.1	80.15	79.80	-28.1	7,547	-0.37%
2021/12/03	79	79.03	48.1	79.12	77.10	30.9	7,403	0.42%
2021/12/02	295.2	80.11	281.3	78.94	77.00	13.9	7,275	0.19%	大買/大賣/
2021/12/01	30	73.41	30.2	73.85	78.50	-0.2	6,866	0.00%
2021/11/30	43.1	72.42	43	71.94	71.40	0.1	6,740	0.00%
2021/11/29	32.1	69.90	26	69.54	70.10	6.1	6,698	0.09%
2021/11/26	38.3	72.82	44	74.63	71.40	-5.7	6,656	-0.09%
2021/11/25	54.1	78.76	44.1	79.69	77.70	10	6,543	0.15%
2021/11/24	66.1	77.95	69.1	78.50	78.30	-3.1	6,355	-0.05%
2021/11/23	18.2	76.97	24	76.49	75.50	-5.8	6,100	-0.10%
2021/11/22	117	80.54	120.1	81.16	79.20	-3.1	6,040	-0.05%	大買/大賣/
2021/11/19	57	78.95	47	79.80	76.10	10	5,855	0.17%
2021/11/18	57.1	82.83	75	82.73	82.10	-17.9	5,655	-0.32%
2021/11/17	88	82.72	86	82.96	81.60	2	5,456	0.04%
2021/11/16	302.4	83.45	284.1	84.86	82.80	18.3	5,173	0.35%	大買/大賣/
2021/11/15	78	77.41	67.4	77.74	79.70	10.6	4,504	0.24%
2021/11/12	89	71.60	101	71.19	72.50	-12	4,095	-0.29%	大賣/
2021/11/11	18	68.12	15	67.84	69.90	3	3,717	0.08%
2021/11/10	2	66.10	9	66.81	66.90	-7	3,635	-0.19%
2021/11/09	8	67.58	6	66.93	66.10	2	3,590	0.06%
2021/11/08	29	66.27	25	64.84	64.80	4	3,512	0.11%
2021/11/05	14	65.17	7	65.33	66.00	7	3,504	0.20%
2021/11/04	8	65.80	12	66.04	64.80	-4	3,481	-0.11%
2021/11/03	24	64.43	2	63.80	63.60	22	3,418	0.64%
2021/11/02	11	63.72	6	65.28	62.90	5	3,370	0.15%
2021/11/01	7	69.47	14.1	69.38	69.00	-7.1	3,269	-0.22%
2021/10/29	58.1	70.25	65.1	69.41	68.60	-7	3,220	-0.22%
2021/10/28	4	68.75	12	68.55	68.10	-8	3,106	-0.26%
2021/10/27	56	69.18	65	69.00	67.50	-9	3,029	-0.30%
2021/10/26	48	67.42	47	67.46	67.80	1	2,855	0.04%
2021/10/25	13	64.41	10	64.75	63.80	3	2,624	0.11%
2021/10/22	21	64.01	28	64.29	65.00	-7	2,654	-0.26%
2021/10/21	10	60.66	13.2	60.57	62.30	-3.2	2,540	-0.13%
2021/10/20	6	57.12	5	57.86	57.60	1	2,465	0.04%
2021/10/19	1	54.70	0	0.00	54.70	1	2,430	0.04%
2021/10/18	4	52.45	0	0.00	52.50	4	2,457	0.16%
2021/10/15	4	52.30	1	53.00	52.30	3	2,479	0.12%
2021/10/14	2	51.55	6	51.90	51.50	-4	2,506	-0.16%
2021/10/13	6	51.33	2	51.45	51.30	4	2,518	0.16%
2021/10/12	16	54.08	0	0.00	54.00	16	2,514	0.64%
2021/10/08	3	58.10	2	57.85	56.20	1	2,546	0.04%
2021/10/07	3	55.90	15	56.06	56.30	-12	2,577	-0.47%
2021/10/06	4	55.53	6	53.75	53.30	-2	2,656	-0.08%
2021/10/05	18	54.22	16	51.49	54.50	2	2,732	0.07%
2021/10/04	5	56.28	8	54.95	53.30	-3	2,773	-0.11%
2021/10/01	9	60.08	4	62.20	59.00	5	2,753	0.18%
2021/09/30	10	63.99	12	64.09	64.40	-2	2,747	-0.07%
2021/09/29	16	65.50	26	66.85	62.60	-10	2,756	-0.36%
2021/09/28	167.3	69.12	138	69.10	69.50	29.3	2,741	1.07%	大買/大賣/
2021/09/27	10	64.70	18	64.57	66.30	-8	2,363	-0.34%
2021/09/24	6	60.38	3	60.57	60.30	3	2,403	0.12%
2021/09/23	0	0.00	1	59.00	58.80	-1	2,446	-0.04%
2021/09/22	3	59.20	1	59.20	59.30	2	2,461	0.08%
2021/09/17	2	62.05	0	0.00	61.70	2	2,480	0.08%
2021/09/15	2	61.55	3	62.33	62.20	-1	2,529	-0.04%
2021/09/14	6	62.35	5	62.92	61.80	1	2,553	0.04%
2021/09/13	3	61.17	2	61.45	61.30	1	2,570	0.04%
2021/09/08	1	57.19	0	0.00	56.40	1	2,933	0.04%
2021/09/03	7	63.04	7	62.73	63.20	0	3,205	0.00%
2021/09/02	5	63.80	2	65.00	63.20	3	3,218	0.09%
2021/09/01	2	64.05	5	64.50	64.70	-3	3,212	-0.09%
2021/08/30	1	60.50	0	0.00	62.30	1	3,181	0.03%
2021/08/27	3	62.70	2	62.15	62.40	1	3,182	0.03%
2021/08/26	18	64.41	11.1	63.79	64.00	6.9	3,177	0.22%
2021/08/25	3	61.07	3	61.37	62.30	0	3,141	0.00%
2021/08/24	1	60.20	0	0.00	56.70	1	3,130	0.03%
2021/08/23	2	58.00	3.1	58.48	59.50	-1.1	3,115	-0.03%
2021/08/20	1	53.80	0	0.00	56.00	1	3,111	0.03%
2021/08/19	4	54.30	0	0.00	56.30	4	3,110	0.13%
2021/08/16	2	57.25	5	56.64	58.30	-3	3,163	-0.09%
2021/08/13	1.1	59.63	1	59.50	60.80	0.1	3,176	0.00%
2021/08/12	3	60.03	3	60.30	61.00	0	3,177	0.00%
2021/08/11	9.1	60.27	1	60.40	59.10	8.1	3,209	0.25%
2021/08/10	2	63.40	5	62.20	64.60	-3	3,201	-0.09%
2021/08/09	4	65.03	0	0.00	64.40	4	3,203	0.12%
2021/08/06	4	68.08	2	68.05	67.80	2	3,210	0.06%
2021/08/05	2	69.10	2	69.00	68.90	0	3,239	0.00%
2021/08/04	5	69.64	16.1	69.71	70.50	-11.1	3,281	-0.34%
2021/08/03	1	70.00	11	69.54	70.70	-10	3,299	-0.30%
2021/08/02	5	65.68	6	66.50	68.00	-1	3,287	-0.03%
2021/07/30	7	70.03	4	70.03	67.50	3	3,290	0.09%
2021/07/29	14	66.73	8.2	64.25	68.70	5.8	3,272	0.18%
2021/07/28	12.1	68.12	10	68.13	66.80	2.1	3,276	0.06%
2021/07/27	5	72.94	17	73.53	74.00	-12	3,252	-0.37%
2021/07/26	3	70.83	5	70.60	70.40	-2	3,227	-0.06%
2021/07/23	11.8	71.27	3	71.37	70.40	8.8	3,290	0.27%
2021/07/22	17	70.46	12.1	71.00	71.00	5	3,305	0.15%
2021/07/21	5	69.32	3	69.90	68.70	2	3,297	0.06%
2021/07/20	12.2	68.05	9	68.94	67.10	3.2	3,381	0.10%
2021/07/19	7	70.21	11	70.55	70.20	-4	3,465	-0.12%
2021/07/16	6	70.95	4	70.50	71.50	2	3,512	0.06%
2021/07/15	18	71.58	14	71.24	71.10	4	3,534	0.11%
2021/07/14	20.4	72.68	25.1	73.11	72.00	-4.7	3,543	-0.13%
2021/07/13	41	76.89	55	75.76	75.70	-14	3,549	-0.39%
2021/07/12	20	73.80	18	75.34	75.60	2	3,602	0.06%
2021/07/09	15	73.07	20.1	72.80	72.70	-5.1	3,575	-0.14%
2021/07/08	8	69.68	1	71.20	69.00	7	3,614	0.19%
2021/07/07	12.2	70.40	7	71.70	69.50	5.2	3,733	0.14%
2021/07/06	35	73.18	16	72.11	71.00	19	3,845	0.50%
2021/07/05	24	77.53	26	79.73	77.40	-2	4,082	-0.05%
2021/07/02	12.1	75.80	7	76.44	77.00	5.1	4,014	0.13%
2021/07/01	52	76.84	49.1	75.23	79.70	2.9	3,978	0.07%
2021/06/30	33.1	72.20	14	71.24	72.50	19.1	3,908	0.49%
2021/06/29	7	68.80	1	69.30	68.00	6	3,888	0.15%
2021/06/28	2	69.50	7	69.30	69.30	-5	3,902	-0.13%
2021/06/25	8	69.74	3	69.53	70.00	5	3,919	0.13%
2021/06/23	2	67.90	2	67.50	67.50	0	3,905	0.00%
2021/06/22	6	68.07	5	67.87	66.80	1	3,924	0.02%
2021/06/21	11	67.66	31	65.92	67.90	-20	3,936	-0.51%
2021/06/18	33.1	70.95	22	71.80	70.50	11.1	3,968	0.28%
2021/06/17	51	66.70	33.1	66.32	69.70	17.9	3,928	0.46%
2021/06/16	28	60.97	46.4	62.50	63.40	-18.4	3,929	-0.47%
2021/06/15	0	0.00	55.1	57.70	57.70	-55.1	4,766	-1.16%
2021/06/11	33	51.16	22	51.46	52.50	11	5,610	0.20%
2021/06/10	2	47.48	6	47.82	47.80	-4	5,577	-0.07%
2021/06/09	2	47.75	12	46.84	46.75	-10	5,916	-0.17%
2021/06/08	0	0.00	2.1	46.47	45.15	-2.1	5,981	-0.03%
2021/06/07	9	45.84	2	46.45	46.25	7	6,048	0.12%
2021/06/04	3	45.22	0	0.00	45.10	3	6,125	0.05%
2021/06/03	1	46.50	2	46.40	46.70	-1	6,288	-0.02%
2021/06/02	15.4	47.98	12.1	48.90	47.40	3.3	6,771	0.05%
2021/06/01	4	46.43	6	49.23	49.95	-2	6,913	-0.03%
2021/05/28	5	45.65	4	45.14	45.10	1	7,279	0.01%
2021/05/27	2.1	45.22	9	45.28	44.90	-6.9	7,334	-0.09%
2021/05/26	11.1	47.41	9	46.61	46.85	2.1	7,343	0.03%
2021/05/25	16	48.02	5	46.85	49.10	11	7,350	0.15%
2021/05/24	5	44.81	0	0.00	44.95	5	7,452	0.07%
2021/05/21	6	42.63	2	42.40	44.15	4	7,627	0.05%
2021/05/20	2	40.50	5	39.80	40.15	-3	7,750	-0.04%
2021/05/19	37	39.88	30	40.09	40.05	7	7,839	0.09%
2021/05/18	0	0.00	6	38.77	39.05	-6	7,816	-0.08%
2021/05/17	1	36.80	2	35.55	35.50	-1	7,808	-0.01%
2021/05/14	5.2	40.46	2	40.63	39.40	3.2	7,841	0.04%
2021/05/13	0	0.00	6	35.68	39.50	-6	7,816	-0.08%
2021/05/12	5	39.36	7	38.19	37.00	-2	7,781	-0.03%
2021/05/11	5	41.11	10	41.32	39.80	-5	7,737	-0.06%
2021/05/10	4	45.53	2	45.68	44.10	2	7,707	0.03%
2021/05/07	10	46.77	26	45.74	47.55	-16	7,683	-0.21%
2021/05/06	4	46.28	2	46.60	44.00	2	7,648	0.03%
2021/05/05	2	46.10	0	0.00	45.60	2	7,632	0.03%
2021/05/04	2	45.95	20	45.34	44.20	-18	7,613	-0.24%
2021/05/03	2.2	48.83	6	48.55	46.00	-3.8	7,575	-0.05%
2021/04/29	30	52.43	15	52.15	50.90	15	7,543	0.20%
2021/04/28	16	51.61	1	51.20	50.80	15	7,486	0.20%
2021/04/27	1	53.10	2	51.85	51.60	-1	7,464	-0.01%
2021/04/26	46	55.06	32	54.11	53.50	14	7,456	0.19%
2021/04/23	6	53.43	17	51.56	53.90	-11	7,390	-0.15%
2021/04/22	21.1	51.06	32	50.86	49.00	-10.9	7,476	-0.15%
2021/04/21	6.5	54.15	12	53.78	54.00	-5.5	7,416	-0.07%
2021/04/20	17	55.68	21	55.76	55.20	-4	7,390	-0.05%
2021/04/19	7	55.43	30	54.69	53.50	-23	7,369	-0.31%
2021/04/16	42	60.82	38	60.98	58.60	4	7,328	0.05%
2021/04/15	15	54.80	14	55.71	57.30	1	7,216	0.01%
2021/04/14	55	53.59	63	53.21	52.10	-8	7,203	-0.11%
2021/04/13	26.3	58.93	33	58.45	55.00	-6.7	7,184	-0.09%
2021/04/12	74.5	61.58	29.3	61.74	60.30	45.2	7,093	0.64%
2021/04/09	81.3	70.72	78	71.44	67.00	3.3	7,033	0.05%
2021/04/08	35	73.93	42	73.90	71.70	-7	6,812	-0.10%
2021/04/07	42	69.40	7	70.33	71.10	35	7,139	0.49%
2021/04/06	8	62.03	15	61.87	64.70	-7	7,322	-0.10%
2021/04/01	6	62.12	3	63.07	62.10	3	7,307	0.04%
2021/03/31	12	62.84	26	63.63	63.50	-14	7,294	-0.19%
2021/03/30	30	60.69	14	59.59	62.00	16	7,302	0.22%
2021/03/29	13	57.08	46	57.25	57.70	-33	7,290	-0.45%
2021/03/26	14	53.63	14	54.87	55.20	0	7,314	0.00%
2021/03/25	53	52.36	9	52.56	54.60	44	7,392	0.60%
2021/03/24	4	52.63	7.1	51.46	50.90	-3.1	7,390	-0.04%
2021/03/23	23.3	57.81	9	58.83	56.50	14.3	7,463	0.19%
2021/03/22	19	61.47	1.1	63.67	62.70	18	7,412	0.24%
2021/03/19	19.1	53.75	26.2	53.79	58.20	-7.2	7,523	-0.10%
2021/03/18	303.1	50.41	349.3	50.75	53.00	-46.2	7,402	-0.62%	大買/大賣/
2021/03/17	218.6	45.19	198.1	46.00	48.20	20.5	6,399	0.32%	大買/大賣/
2021/03/16	11	43.90	7	43.90	43.90	4	5,511	0.07%
2021/03/15	81.1	38.79	68	38.93	39.95	13.1	5,473	0.24%
2021/03/12	11	36.35	4.1	36.35	36.35	6.9	5,112	0.13%
2021/03/11	4	33.05	4.1	33.05	33.05	-0.1	5,040	0.00%
2021/03/10	10	29.04	7.2	29.56	30.05	2.9	4,984	0.06%
2021/03/09	38.3	27.50	44	27.99	27.35	-5.7	4,902	-0.12%
2021/03/08	104.1	30.51	88	30.67	29.50	16.1	4,756	0.34%	大買/
2021/03/05	85	31.09	75	30.36	31.45	10	4,274	0.23%
2021/03/04	32	28.13	50.1	27.50	28.60	-18.1	4,079	-0.44%
2021/03/03	14.1	25.62	35.1	25.33	26.00	-21	3,846	-0.55%
2021/03/02	9	24.03	11.1	23.76	23.65	-2.1	3,676	-0.06%
2021/02/26	4	22.73	20.1	22.57	22.55	-16.1	3,616	-0.45%
2021/02/25	12	23.34	4	23.23	23.05	8	3,624	0.22%
2021/02/24	37.3	23.76	15	23.30	23.20	22.3	3,659	0.61%
2021/02/23	61	26.52	44	26.83	25.75	17	3,517	0.48%
2021/02/22	13	25.04	20	25.65	26.20	-7	3,313	-0.21%
2021/02/19	15.5	23.62	21	23.57	23.85	-5.5	3,171	-0.17%
2021/02/18	0.5	22.05	1	22.15	22.30	-0.5	3,074	-0.02%
2021/02/17	0	0.00	2	22.10	22.20	-2	3,062	-0.07%
2021/02/05	11	22.47	11	22.55	22.00	0	3,047	0.00%
2021/02/04	2	22.05	0	0.00	22.00	2	3,002	0.07%
2021/02/03	0	0.00	1	22.00	21.95	-1	2,997	-0.03%
2021/02/02	0	0.00	2	22.05	22.00	-2	2,999	-0.07%
2021/01/29	0	0.00	1	22.00	22.00	-1	2,998	-0.03%
2021/01/28	4	22.13	0	0.00	22.00	4	2,989	0.13%
2021/01/25	0	0.00	2	22.10	22.00	-2	2,982	-0.07%
2021/01/22	0	0.00	2	22.20	22.00	-2	2,988	-0.07%
2021/01/21	2	21.85	0	0.00	22.00	2	3,018	0.07%
2021/01/20	1	22.00	1	22.05	22.00	0	3,023	0.00%
2021/01/19	1	22.50	0	0.00	22.25	1	3,074	0.03%
2021/01/18	2	22.18	2	22.00	22.10	0	3,097	0.00%
2021/01/15	10	23.16	38	23.74	22.60	-28	3,161	-0.89%
2021/01/14	0	0.00	2	22.18	22.10	-2	3,238	-0.06%
2021/01/13	0	0.00	1	22.30	22.25	-1	3,352	-0.03%
2021/01/12	2	22.30	1	22.10	22.10	1	3,342	0.03%
2021/01/11	4	22.24	4	22.15	22.00	0	3,319	0.00%
2021/01/08	0	0.00	13	22.45	22.30	-13	3,376	-0.39%
2021/01/07	1	23.70	11	23.41	23.00	-10	3,373	-0.30%
2021/01/06	11	23.05	3	23.07	23.10	8	3,314	0.24%
2021/01/05	3	22.90	18	22.81	22.85	-15	3,209	-0.47%
2021/01/04	14	23.31	15	23.13	22.90	-1	3,147	-0.03%
2020/12/31	5	22.60	11	22.28	22.30	-6	3,057	-0.20%
2020/12/30	75	23.68	100	23.35	22.95	-25	2,975	-0.84%
2020/12/29	14	22.95	12	22.95	22.95	2	2,612	0.08%
2020/12/28	0	0.00	3	20.90	20.90	-3	2,395	-0.13%
2020/12/25	2	19.00	3	19.17	19.00	-1	2,380	-0.04%
2020/12/24	20	19.47	6	19.22	19.20	14	2,361	0.59%
2020/12/23	1	18.80	9	18.80	19.00	-8	2,321	-0.34%
2020/12/22	17	19.01	0	0.00	18.20	17	2,304	0.74%
2020/12/21	42	19.84	33	19.81	19.50	9	2,264	0.40%
2020/12/18	9	18.84	7	18.99	19.20	2	2,166	0.09%
2020/12/17	19	19.23	10	19.00	18.90	9	2,121	0.42%
2020/12/16	11	18.25	1	18.15	18.05	10	2,001	0.50%
2020/12/15	69	18.83	362	19.06	18.50	-293	2,017	-14.52%	大賣/鉅額交易
2020/12/14	6	17.63	5	17.85	17.95	1	1,890	0.05%
2020/12/11	0	0.00	10	16.98	16.35	-10	1,852	-0.54%
2020/12/10	16	16.87	0	0.00	16.90	16	1,839	0.87%
2020/12/09	1	17.35	1	17.35	17.40	0	1,854	0.00%
2020/12/08	0	0.00	1	16.90	16.95	-1	1,840	-0.05%
2020/12/07	11	17.13	20	17.37	16.90	-9	1,839	-0.49%
2020/12/04	2	17.45	0	0.00	17.45	2	1,817	0.11%
2020/12/02	82	17.46	10	17.56	17.35	72	1,787	4.03%
2020/12/01	7	17.06	1	17.35	17.25	6	1,769	0.34%
2020/11/26	1	16.70	0	0.00	16.65	1	1,744	0.06%
2020/11/25	0	0.00	1	16.80	16.50	-1	1,740	-0.06%
2020/11/24	0	0.00	3	17.05	16.80	-3	1,729	-0.17%
2020/11/23	22	17.10	6	17.09	17.60	16	1,694	0.94%
2020/11/20	0	0.00	4	16.11	16.20	-4	1,615	-0.25%
2020/11/18	0	0.00	1	15.95	15.95	-1	1,598	-0.06%
2020/11/17	0	0.00	3	15.78	15.80	-3	1,589	-0.19%
2020/11/16	1	15.65	3	15.72	15.75	-2	1,596	-0.13%
2020/11/13	0	0.00	1	15.70	15.60	-1	1,611	-0.06%
2020/11/12	1	15.80	1	15.70	15.55	0	1,612	0.00%
2020/11/10	10	15.85	2	15.90	15.70	8	1,597	0.50%
2020/11/09	1	15.95	3	16.20	16.10	-2	1,587	-0.13%
2020/11/06	1	16.40	0	0.00	16.30	1	1,578	0.06%
2020/11/04	1	16.60	0	0.00	16.35	1	1,589	0.06%
2020/11/03	0	0.00	1	16.40	16.60	-1	1,583	-0.06%
2020/11/02	1	15.95	0	0.00	16.15	1	1,578	0.06%
2020/10/30	2	16.65	0	0.00	16.50	2	1,570	0.13%
2020/10/29	20	16.77	16	16.71	16.75	4	1,553	0.26%
2020/10/28	3	16.65	9	16.48	16.35	-6	1,538	-0.39%
2020/10/27	88	16.48	24	16.82	16.75	64	1,513	4.23%
2020/10/26	11	18.07	10	17.96	17.55	1	1,448	0.07%
2020/10/23	33	18.36	34	18.48	18.40	-1	1,416	-0.07%
2020/10/22	61	17.91	45	18.00	18.70	16	1,320	1.21%
2020/10/21	19	17.16	17	17.21	17.00	2	1,043	0.19%
2020/10/20	73	16.30	1	16.30	16.30	72	924	7.79%
2020/10/19	4	16.34	0	0.00	16.50	4	916	0.44%
2020/10/16	28	16.59	21	16.80	16.20	7	909	0.77%
2020/10/15	97	16.11	1	16.45	16.45	96	838	11.46%
2020/10/08	2	15.85	2	15.65	15.55	0	845	0.00%
2020/10/07	1	16.00	1	15.75	15.60	0	853	0.00%
2020/10/06	0	0.00	1	15.50	15.40	-1	852	-0.12%
2020/09/28	1	14.80	0	0.00	14.75	1	1,016	0.10%
2020/09/25	1	15.35	1	14.55	14.55	0	1,137	0.00%
2020/09/23	2	15.28	0	0.00	15.30	2	1,327	0.15%
2020/09/22	0	0.00	6	15.22	15.10	-6	1,319	-0.45%
2020/09/21	2	15.65	0	0.00	15.50	2	1,314	0.15%
2020/09/18	8	16.08	7	16.01	15.80	1	1,304	0.08%
2020/09/17	1	16.50	0	0.00	16.80	1	1,236	0.08%
2020/09/16	1	15.55	1	15.60	15.30	0	1,133	0.00%
2020/09/14	14	15.60	12	15.65	15.15	2	1,170	0.17%
2020/09/08	1	14.80	0	0.00	14.65	1	1,148	0.09%
2020/09/02	0	0.00	2	14.50	14.70	-2	1,195	-0.17%
2020/09/01	2	14.65	0	0.00	14.60	2	1,203	0.17%
2020/08/27	0	0.00	1	14.50	14.35	-1	1,236	-0.08%
2020/08/20	1	13.65	0	0.00	13.85	1	1,288	0.08%
2020/08/13	1	15.20	1	15.30	15.05	0	1,300	0.00%
2020/08/12	0	0.00	1	15.30	15.35	-1	1,313	-0.08%
2020/08/11	1	15.00	2	15.00	15.00	-1	1,306	-0.08%
2020/07/22	1	15.80	0	0.00	15.90	1	1,653	0.06%
2020/07/17	1	16.05	1	16.15	15.35	0	1,708	0.00%
2020/07/15	1	15.80	5	15.95	15.80	-4	1,756	-0.23%
2020/07/13	1	16.60	3	16.50	16.50	-2	1,881	-0.11%
2020/07/10	6	16.89	19	16.63	16.30	-13	1,938	-0.67%
2020/07/09	3	18.10	0	0.00	18.00	3	1,923	0.16%
2020/07/08	5	18.05	1	18.25	18.05	4	1,910	0.21%
2020/07/07	4	18.76	0	0.00	18.40	4	1,892	0.21%
2020/07/06	8	19.05	15	18.67	19.05	-7	1,875	-0.37%
2020/07/03	19	18.12	5	18.65	18.15	14	1,784	0.78%
2020/07/02	3	16.90	10	17.45	17.45	-7	1,669	-0.42%
2020/06/30	0	0.00	1	15.90	15.95	-1	1,605	-0.06%
2020/06/22	0	0.00	2	15.83	16.55	-2	1,680	-0.12%
2020/06/19	1	15.45	1	15.70	15.65	0	1,658	0.00%
2020/06/18	0	0.00	2	15.43	15.45	-2	1,652	-0.12%
2020/06/16	1	15.30	1	15.30	15.15	0	1,694	0.00%
2020/06/15	5	15.20	0	0.00	15.05	5	1,717	0.29%
2020/06/12	5	15.44	2	15.20	15.45	3	1,732	0.17%
2020/06/11	0	0.00	4	16.20	15.85	-4	1,747	-0.23%
2020/06/10	0	16.40	1	16.50	16.50	-1	1,763	-0.06%
2020/06/09	3	16.10	0	0.00	16.20	3	1,764	0.17%
2020/06/05	2	17.15	0	0.00	17.05	2	1,811	0.11%
2020/06/04	2	17.20	1	17.45	17.15	1	1,894	0.05%
2020/06/02	1	16.65	0	0.00	16.65	1	1,917	0.05%
2020/06/01	2	16.98	1	16.90	16.90	1	1,910	0.05%
2020/05/26	0	0.00	2	16.33	16.30	-2	1,919	-0.10%
2020/05/25	3	16.15	5	16.20	16.15	-2	1,924	-0.10%
2020/05/22	1	16.60	5	16.84	16.50	-4	1,928	-0.21%
2020/05/21	3	17.15	6	16.83	16.80	-3	1,924	-0.16%
2020/05/20	3	16.32	10	16.30	16.65	-7	1,919	-0.36%
2020/05/19	0	0.00	2	16.20	16.25	-2	1,917	-0.10%
2020/05/18	7	16.05	0	0.00	15.85	7	1,914	0.37%
2020/05/15	2	16.05	2	16.30	15.95	0	1,922	0.00%
2020/05/14	0	0.00	1	15.90	15.90	-1	1,927	-0.05%
2020/05/12	0	0.00	3	17.00	16.90	-3	1,976	-0.15%
2020/05/11	1	17.00	11	16.85	17.05	-10	1,980	-0.51%
2020/05/08	1	17.25	2	16.75	16.80	-1	2,005	-0.05%
2020/05/07	0	0.00	1	17.00	17.05	-1	2,017	-0.05%
2020/05/06	6	16.87	5	16.80	16.65	1	2,024	0.05%
2020/05/05	28	17.35	10	17.30	17.25	18	2,029	0.89%
2020/05/04	0	0.00	1	19.00	19.15	-1	1,933	-0.05%
2020/04/30	10	18.80	0	0.00	18.80	10	1,935	0.52%
2020/04/29	2	18.95	10	18.64	18.70	-8	1,957	-0.41%
2020/04/28	2	18.85	2	18.70	18.70	0	1,968	0.00%
2020/04/27	23	19.38	16	19.26	18.70	7	1,975	0.35%
2020/04/24	15	18.26	3.6	18.14	18.20	11.4	1,836	0.62%
2020/04/23	1	17.75	0	0.00	17.75	1	1,912	0.05%
2020/04/22	2	17.55	3	17.63	17.70	-1	1,928	-0.05%
2020/04/21	9	17.74	16	17.93	17.35	-7	2,014	-0.35%
2020/04/20	9	18.41	6	18.40	18.55	3	1,975	0.15%
2020/04/17	11	18.80	3	18.50	18.20	8	1,943	0.41%
2020/04/16	1	17.65	2	17.75	17.55	-1	1,825	-0.05%
2020/04/15	4	17.61	2	17.50	17.20	2	1,816	0.11%
2020/04/14	0	0.00	6	17.03	17.15	-6	1,768	-0.34%
2020/04/10	1	16.35	3	16.25	16.10	-2	1,774	-0.11%
2020/04/09	1	16.40	1	16.30	16.00	0	1,783	0.00%
2020/04/06	0	0.00	1	14.10	13.90	-1	1,747	-0.06%
2020/04/01	1	13.50	1	13.85	13.65	0	1,758	0.00%
2020/03/31	7	13.61	2	13.75	13.45	5	1,773	0.28%
2020/03/30	1	13.60	0	0.00	13.60	1	1,784	0.06%
2020/03/27	3	15.20	0	0.00	14.45	3	1,815	0.17%
2020/03/25	3	13.20	0	0.00	13.30	3	1,836	0.16%
2020/03/20	0	13.25	0	0.00	13.25	0	2,137	0.00%
2020/03/17	2	14.15	1	14.60	13.75	1	2,387	0.04%
2020/03/16	2	15.65	0	0.00	14.90	2	2,396	0.08%
2020/03/13	0	0.00	8	16.15	16.55	-8	2,416	-0.33%
2020/03/12	0	0.00	22	19.18	17.85	-22	2,450	-0.90%
2020/03/11	2	19.93	30	19.65	19.70	-28	2,435	-1.15%
2020/03/10	106	20.27	53	20.08	19.80	53	2,448	2.16%	大買/
2020/03/09	0	0.00	5	20.01	20.35	-5	2,386	-0.21%
2020/03/04	0	0.00	1	18.70	18.60	-1	2,582	-0.04%
2020/03/02	2	18.70	1	18.60	18.55	1	2,666	0.04%
2020/02/27	2	19.45	3	19.80	19.10	-1	2,729	-0.04%
2020/02/26	3	19.90	0	0.00	19.90	3	2,752	0.11%
2020/02/19	0	0.00	5	20.15	20.05	-5	2,987	-0.17%
2020/02/18	1	19.90	10	20.33	19.90	-9	3,031	-0.30%
2020/02/14	5	20.50	10	20.30	20.50	-5	3,202	-0.16%
2020/02/13	4	21.15	0	0.00	20.25	4	3,292	0.12%
2020/02/11	1	19.80	0	0.00	19.85	1	3,304	0.03%
2020/02/10	0	0.00	20	20.45	20.40	-20	3,301	-0.61%
2020/02/07	5	20.55	1	20.60	20.55	4	3,280	0.12%
2020/02/06	7	21.59	7	21.64	21.60	0	3,283	0.00%
2020/02/05	5	20.95	10	21.16	20.70	-5	3,256	-0.15%
2020/02/04	11	20.83	0	0.00	21.05	11	3,247	0.34%
2020/02/03	10	19.05	10	19.45	19.50	0	3,230	0.00%
2020/01/30	13	22.48	0	0.00	22.40	13	3,245	0.40%
2020/01/20	0	0.00	6	25.26	24.85	-6	3,214	-0.19%
2020/01/17	27	26.19	24	26.00	25.45	3	3,206	0.09%
2020/01/16	21	25.72	5	25.35	25.35	16	3,102	0.52%
2020/01/15	26	25.47	33	25.79	25.85	-7	3,078	-0.23%
2020/01/14	0	0.00	1	24.30	23.95	-1	3,000	-0.03%
2020/01/10	0	0.00	14	23.70	23.80	-14	3,023	-0.46%
2020/01/09	0	0.00	11	23.81	23.80	-11	3,019	-0.36%
2020/01/08	6	23.86	0	0.00	23.40	6	3,007	0.20%
2020/01/07	5	24.41	0	0.00	24.35	5	2,991	0.17%
2020/01/06	20	24.44	30	24.20	25.10	-10	2,975	-0.34%
2020/01/03	0	0.00	2	25.35	24.70	-2	2,960	-0.07%
2020/01/02	2	25.45	0	0.00	25.25	2	2,943	0.07%
2019/12/31	22	25.42	7	25.33	25.20	15	2,947	0.51%
2019/12/30	3	24.78	0	0.00	24.75	3	2,917	0.10%
2019/12/27	0	0.00	1	24.70	24.85	-1	2,961	-0.03%
2019/12/26	10	24.98	10	24.90	24.95	0	2,995	0.00%
2019/12/25	1	24.80	0	0.00	24.75	1	2,983	0.03%
2019/12/24	2	24.70	12	24.78	24.65	-10	2,959	-0.34%
2019/12/23	2	25.63	5	25.55	25.50	-3	2,916	-0.10%
2019/12/20	3	25.72	7	25.66	25.35	-4	2,913	-0.14%
2019/12/19	8	26.84	3	27.08	26.50	5	2,848	0.18%
2019/12/18	36	27.83	60	27.92	27.50	-24	2,779	-0.86%
2019/12/17	67	27.30	53	26.83	27.30	14	2,676	0.52%
2019/12/16	72	25.42	50	25.18	26.00	22	2,501	0.88%
2019/12/13	25	25.11	25	25.31	25.70	0	2,362	0.00%
2019/12/12	0	0.00	1	23.65	23.40	-1	2,211	-0.05%
2019/12/11	4	23.95	0	0.00	23.85	4	2,190	0.18%
2019/12/10	5	24.20	5	24.17	23.85	0	2,162	0.00%
2019/12/09	13	23.99	5	24.18	23.60	8	2,122	0.38%
2019/12/06	1	24.80	0	0.00	24.90	1	2,065	0.05%
2019/12/05	0	0.00	6	25.15	25.15	-6	2,052	-0.29%
2019/12/04	1	24.50	0	0.00	25.35	1	2,013	0.05%
2019/12/03	3	25.32	11	25.48	25.00	-8	1,985	-0.40%
2019/12/02	47	24.66	35	24.63	25.15	12	1,948	0.62%
2019/11/29	25	27.33	3	28.05	26.10	22	1,902	1.16%
2019/11/28	4	29.30	11	28.81	28.65	-7	1,814	-0.39%
2019/11/27	2	29.05	1	29.30	29.05	1	1,773	0.06%
2019/11/26	11	28.92	15	29.40	29.20	-4	1,749	-0.23%
2019/11/25	7	28.16	6	27.79	27.20	1	1,752	0.06%
2019/11/22	1	27.30	19	27.89	27.60	-18	1,731	-1.04%
2019/11/21	30	25.85	4	28.00	28.95	26	1,696	1.53%
2019/11/20	1	27.15	10	26.29	27.15	-9	1,625	-0.55%
2019/11/19	10	24.79	1	24.80	24.70	9	1,598	0.56%
2019/11/18	2	24.20	13	25.08	24.30	-11	1,621	-0.68%
2019/11/15	3	24.77	13	24.80	25.35	-10	1,584	-0.63%
2019/11/14	11	25.40	7	24.40	26.25	4	1,544	0.26%
2019/11/13	16	22.98	9	22.52	23.90	7	1,467	0.48%
2019/11/12	21	21.17	23.5	21.56	21.75	-2.5	1,376	-0.18%
2019/11/11	0.5	19.80	7	19.80	19.80	-6.5	1,305	-0.50%
2019/11/08	7	18.00	0	0.00	18.00	7	1,293	0.54%
2019/11/05	0	0.00	4	15.13	15.15	-4	1,298	-0.31%
2019/11/04	7	16.00	1	15.85	15.80	6	1,285	0.47%
2019/11/01	0	0.00	0.8	16.00	16.05	-0.8	1,290	-0.06%
2019/10/30	0	0.00	1	15.90	16.05	-1	1,302	-0.08%
2019/10/29	1	16.15	1	16.15	16.40	0	1,311	0.00%
2019/10/28	0.4	15.20	3	15.30	15.20	-2.6	1,340	-0.20%
2019/10/25	3	15.43	0	0.00	15.35	3	1,374	0.22%
2019/10/21	1	15.20	0	0.00	15.30	1	1,339	0.07%
2019/09/25	0	0.00	2	11.30	11.25	-2	1,430	-0.14%
2019/09/23	2	11.95	1	11.90	11.95	1	1,396	0.07%
2019/09/20	1	11.10	2	12.00	12.00	-1	1,342	-0.07%
2019/09/19	0	0.00	1	11.20	11.15	-1	1,286	-0.08%
2019/09/17	1	10.70	0	0.00	10.60	1	1,268	0.08%
2019/09/12	1	11.15	0	0.00	11.15	1	1,245	0.08%
2019/09/02	0	0.00	4	11.23	11.20	-4	1,208	-0.33%
2019/08/26	16	11.60	0	0.00	11.50	16	1,169	1.37%
2019/08/23	0	0.00	50	11.73	11.80	-50	1,154	-4.33%
2019/08/22	0	0.00	6	12.06	12.10	-6	1,105	-0.54%
2019/08/21	0	0.00	1	11.70	11.80	-1	1,070	-0.09%
2019/08/20	1	11.65	0	0.00	11.65	1	1,062	0.09%
2019/08/19	50	12.10	0	0.00	11.90	50	1,041	4.80%
2019/08/16	0	0.00	1	11.20	11.25	-1	964	-0.10%
2019/08/08	0	0.00	11	10.55	11.00	-11	850	-1.29%
2019/08/06	1	10.80	1	10.15	10.90	0	816	0.00%
2019/08/02	2	11.38	18	11.17	11.40	-16	785	-2.04%
2019/08/01	20	10.92	1	11.30	11.70	19	756	2.51%
2019/07/31	1	11.05	2	11.03	11.05	-1	722	-0.14%
2019/07/26	8	10.65	0	0.00	10.65	8	700	1.14%
2019/07/25	12	10.95	0	0.00	10.80	12	687	1.75%
2019/07/22	1	11.10	0	0.00	10.90	1	633	0.16%
2019/07/19	1	11.00	10	11.18	11.10	-9	592	-1.52%
2019/07/18	0	0.00	6	9.87	10.50	-6	501	-1.20%
2019/07/15	4	9.29	0	0.00	9.21	4	447	0.89%
2019/07/11	0	0.00	17	9.55	9.61	-17	426	-3.98%
2019/07/10	12	8.94	0	0.00	8.92	12	398	3.01%
2019/07/09	0	0.00	1	8.80	8.98	-1	394	-0.25%
2019/07/08	16	9.30	0	0.00	8.91	16	383	4.17%
2019/07/05	3	9.44	4	9.40	9.36	-1	368	-0.27%
2019/07/04	0	0.00	3	8.94	8.95	-3	328	-0.91%
2019/07/03	0	0.00	1	8.11	8.14	-1	300	-0.33%
2019/06/19	0	0.00	0	7.15	7.20	0	293	0.00%
2019/05/31	0	0.00	3	7.30	7.30	-3	263	-1.14%
2019/05/29	2	7.20	0	0.00	7.17	2	257	0.78%
2019/05/27	3	7.30	0	0.00	7.20	3	256	1.17%
2019/05/21	4	7.29	0.4	7.50	7.39	3.6	239	1.52%
2019/05/08	0	0.00	44	7.10	7.00	-44	205	-21.46%
2019/05/07	44	7.53	0	0.00	7.33	44	195	22.47%
2019/04/08	0	6.06	0	0.00	6.06	0	108	0.00%
2019/03/28	2	6.16	0	0.00	6.00	2	98	2.03%
2019/03/22	0	0.00	6	6.82	6.85	-6	79	-7.57%
2018/12/03	1	8.24	0	0.00	8.01	1	82	1.21%
2018/11/30	0	0.00	8	7.51	7.97	-8	73	-10.82%
2018/11/29	2	7.28	0	0.00	7.28	2	69	2.88%
2018/11/27	5	7.35	0	0.00	7.30	5	69	7.18%
2018/11/22	3	7.42	0	0.00	7.37	3	70	4.23%
2018/09/18	0	0.00	4	7.91	8.07	-4	451	-0.89%
2018/08/13	0	0.00	15	9.00	9.02	-15	761	-1.97%
2018/08/10	0	0.00	3	9.55	9.51	-3	751	-0.40%
2018/08/09	0	0.00	1	10.00	9.90	-1	742	-0.13%
2018/07/30	0	0.00	10	10.35	10.35	-10	768	-1.30%
2018/07/11	1	10.35	0	0.00	10.35	1	831	0.12%
2018/07/10	1	10.45	1	10.55	10.45	0	830	0.00%
2018/07/06	2	10.90	0	0.00	10.85	2	814	0.25%
2018/07/05	4	11.23	0	0.00	10.85	4	808	0.49%
2018/07/04	0	0.00	1	11.55	11.30	-1	813	-0.12%
2018/07/03	14	11.81	1	12.05	11.40	13	813	1.60%
2018/07/02	5	12.77	9	12.62	12.40	-4	772	-0.52%
2018/06/29	6	12.14	2	12.35	12.35	4	710	0.56%
2018/06/28	7	11.59	0	0.00	11.25	7	695	1.01%
2018/06/26	0	0.00	3	10.70	11.55	-3	636	-0.47%
2018/06/25	2	10.60	1	10.80	10.50	1	613	0.16%
2018/06/22	1	11.00	8	11.42	11.00	-7	603	-1.16%
2018/06/21	2	11.75	9	11.59	11.90	-7	577	-1.21%
2018/06/20	14	12.00	8	12.10	12.30	6	544	1.10%
2018/06/19	6	10.90	0	0.00	11.20	6	432	1.39%
2018/05/28	1	9.80	0	0.00	9.99	1	701	0.14%
2018/05/03	1	10.20	0	0.00	10.20	1	704	0.14%
2018/04/20	1	12.20	0	0.00	11.90	1	755	0.13%
2018/04/13	0	10.70	0	0.00	10.70	0	720	0.00%
2018/04/12	4	10.65	0	0.00	10.70	4	719	0.56%
2018/04/11	6	10.72	0	0.00	10.80	6	716	0.84%
2018/04/10	1	11.00	0	0.00	10.70	1	717	0.14%
2018/03/31	0	0.00	11	12.55	12.20	-11	701	-1.57%
2018/03/28	0	0.00	1	11.75	11.85	-1	745	-0.13%
2018/03/27	1	11.90	11	11.90	12.00	-10	747	-1.34%
2018/03/22	5	11.70	4	11.70	11.70	1	741	0.13%
2018/03/21	20	12.10	2	12.25	12.20	18	734	2.45%
2018/03/19	3	12.00	0	0.00	12.05	3	716	0.42%
2018/03/16	0	0.00	3	12.35	12.50	-3	704	-0.43%
2018/03/15	3	12.80	0	0.00	12.80	3	675	0.44%
2018/03/09	1	11.80	0	0.00	11.80	1	602	0.17%
2018/03/08	3	12.15	3	12.05	11.60	0	585	0.00%
2018/03/07	1	11.65	2	12.25	12.30	-1	533	-0.19%
2018/03/06	3	11.12	1	11.20	11.20	2	460	0.43%
2018/03/05	0	0.00	1	10.10	10.20	-1	422	-0.24%
2018/03/01	0	0.00	1	10.45	10.25	-1	420	-0.24%
2018/02/27	0	0.00	1	10.45	10.20	-1	418	-0.24%
2018/02/26	0	0.00	2	9.70	9.65	-2	429	-0.47%
2018/02/23	0	0.00	5	9.58	9.60	-5	448	-1.12%
2018/02/22	0	0.00	9	9.41	9.44	-9	443	-2.03%
2018/02/12	5	9.05	2	9.03	9.20	3	438	0.68%
2018/02/07	1	8.85	0	0.00	8.98	1	428	0.23%
2018/01/31	10	9.68	0	0.00	9.65	10	423	2.36%
2018/01/26	0	0.00	5	9.62	9.65	-5	417	-1.20%
2018/01/24	5	9.75	0	0.00	9.75	5	411	1.21%
2018/01/22	0	0.00	1	9.80	9.68	-1	401	-0.25%
2018/01/18	4	10.10	0	0.00	10.00	4	388	1.03%
2018/01/17	1	10.00	0	0.00	10.30	1	371	0.27%
2018/01/15	0	0.00	9	9.08	9.08	-9	330	-2.72%
2018/01/10	3	8.61	0	0.00	8.83	3	320	0.94%
2018/01/05	0	0.00	1	9.05	9.10	-1	303	-0.33%

費半大跌，資金轉往小型IC股：九暘、晶焱、旺玖、尼克森Anue鉅亨－2023/10/26

...詳全文

大樹法則︰創意、信紘科、晶呈科、九暘的威力！Anue鉅亨－2022/09/15

...詳全文

【台股龍捲風】元宇宙亞信九暘漲停電動車精星漲停接下來…?Anue鉅亨－2021/12/01

...詳全文

九暘相關文章

九暘相關影音

九暘

券商分點績效/獲利分析

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

九暘

券商分點績效/獲利分析

台新-台中 券商分點個股進出 台新-台中 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析