九暘 (8040)-台新券商分點個股進出

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
71.6
漲跌
▲2.6
漲幅
+3.77%
成交量
635張
產業
上櫃半導體類股
252人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台新券商分點個股進出
台新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
2024/04/22	2	70.15	1	70.30	69.00	1	6,009	0.02%
2024/04/19	3	73.07	6	71.80	71.80	-3	6,003	-0.05%
2024/04/18	1	74.00	1.1	75.00	74.80	-0.1	5,988	0.00%
2024/04/17	3	75.33	2	75.50	75.50	1	5,981	0.02%
2024/04/16	2.5	75.29	2	75.15	75.00	0.5	5,975	0.01%
2024/04/15	1.2	78.07	0	0.00	77.00	1.2	5,963	0.02%
2024/04/12	9	79.18	4	80.00	78.50	5	5,968	0.08%
2024/04/11	16	79.10	16	78.96	79.50	0	5,961	0.00%
2024/04/10	10	81.41	13.3	81.21	80.50	-3.3	5,935	-0.05%
2024/04/09	6.1	76.83	15.7	77.16	78.00	-9.6	5,881	-0.16%
2024/04/08	9	80.24	15	81.10	79.00	-6	5,833	-0.10%
2024/04/03	7.1	81.40	8.1	81.68	81.30	-1	5,805	-0.02%
2024/04/02	21.2	83.47	9.2	82.63	82.80	12	5,786	0.21%
2024/04/01	9	84.47	25.1	84.79	84.30	-16.1	5,771	-0.28%
2024/03/29	101.2	83.34	134.3	82.83	82.10	-33.1	5,744	-0.58%	大買/大賣/
2024/03/28	10.1	81.67	10.1	82.59	81.20	0	5,615	0.00%
2024/03/27	3	83.00	2.2	82.64	83.80	0.8	5,598	0.01%
2024/03/26	35.5	80.86	5	82.14	81.80	30.5	5,584	0.55%
2024/03/25	0	0.00	9.3	87.37	88.40	-9.3	5,533	-0.17%
2024/03/22	1.3	85.14	6.7	85.43	86.10	-5.4	5,503	-0.10%
2024/03/21	1.3	89.47	8	89.43	88.40	-6.7	5,481	-0.12%
2024/03/20	7.6	89.81	10	88.94	87.90	-2.4	5,466	-0.04%
2024/03/19	55.3	89.60	61	89.04	89.40	-5.7	5,446	-0.10%
2024/03/18	8	84.80	10	84.93	85.80	-2	5,397	-0.04%
2024/03/15	18.9	83.61	53.2	83.69	82.10	-34.3	5,373	-0.64%
2024/03/14	156.2	86.81	157.6	86.78	87.50	-1.4	5,333	-0.03%	大買/大賣/
2024/03/13	567.5	91.53	539.2	90.34	86.20	28.3	4,988	0.57%	大買/大賣/
2024/03/12	269.9	84.70	252.1	84.70	88.60	17.8	4,194	0.42%	大買/大賣/
2024/03/11	149.4	75.15	151.4	76.61	80.60	-2	3,720	-0.05%	大買/大賣/
2024/03/08	0	0.00	137.1	73.30	73.30	-137.1	3,305	-4.15%	大賣/鉅額交易
2024/03/07	20	66.70	34.3	66.70	66.70	-14.3	3,207	-0.45%
2024/03/06	41.2	62.26	24	61.36	60.70	17.2	3,170	0.54%
2024/03/05	11	61.63	58.1	61.05	62.10	-47.1	3,133	-1.50%
2024/03/04	13	62.68	30	62.16	61.70	-17	3,090	-0.55%
2024/03/01	86	64.37	129.1	64.37	62.70	-43	3,050	-1.41%	大賣/
2024/02/29	44	61.49	46.6	61.75	62.20	-2.6	2,869	-0.09%
2024/02/27	403.1	62.60	264.5	62.80	61.60	138.6	2,833	4.89%	大買/大賣/鉅額交易
2024/02/26	317.1	64.31	246	64.51	62.60	71.1	2,708	2.62%	大買/大賣/
2024/02/23	354	59.07	353.1	59.93	61.30	0.9	2,323	0.04%	大買/大賣/
2024/02/22	55	56.01	28	55.55	55.80	27	1,989	1.36%
2024/02/21	4	53.58	13	53.16	53.00	-9	1,935	-0.46%
2024/02/20	3	53.70	1	53.70	53.70	2	1,942	0.10%
2024/02/19	7	55.57	21	55.37	55.60	-14	1,924	-0.73%
2024/02/16	27	56.39	16.5	56.70	56.50	10.5	1,910	0.55%
2024/02/15	3	53.13	117	53.19	55.50	-114	1,852	-6.15%	大賣/鉅額交易
2024/02/05	219	56.25	127	56.41	55.20	92	1,808	5.09%	大買/大賣/
2024/02/02	93.1	56.14	54.2	56.33	56.40	38.9	1,707	2.28%
2024/02/01	58.2	56.41	28	55.84	55.00	30.2	1,634	1.85%
2024/01/31	41	56.44	55	56.90	56.60	-14	1,548	-0.90%
2024/01/30	40	53.49	31	52.96	52.90	9	1,455	0.62%
2024/01/29	7	53.17	36.5	53.50	53.80	-29.5	1,381	-2.14%
2024/01/26	8.2	49.24	15.1	49.57	49.20	-6.9	1,301	-0.53%
2024/01/25	15.3	50.60	13	50.42	50.10	2.3	1,309	0.18%
2024/01/24	12	51.57	12	51.72	51.40	0	1,302	0.00%
2024/01/23	18	51.45	8	51.23	51.80	10	1,419	0.70%
2024/01/22	32	51.38	24	52.58	52.10	8	1,502	0.53%
2024/01/19	68	51.96	117	52.16	49.45	-49	1,431	-3.42%	大賣/
2024/01/18	20	48.60	22	48.86	48.70	-2	1,298	-0.15%
2024/01/17	1	46.55	4	46.73	46.50	-3	1,359	-0.22%
2024/01/15	0	0.00	1	47.90	47.70	-1	1,421	-0.07%
2024/01/12	3	46.47	6	46.40	46.40	-3	1,452	-0.21%
2024/01/11	4	47.60	2	47.35	47.30	2	1,499	0.13%
2024/01/09	1	47.50	22	47.84	47.55	-21	1,640	-1.28%
2024/01/08	36	48.34	26	48.39	48.00	10	1,643	0.61%
2024/01/05	0	0.00	1	47.65	46.80	-1	1,628	-0.06%
2024/01/04	5	47.22	3	47.40	47.05	2	1,626	0.12%
2024/01/03	4	47.90	0	0.00	47.60	4	1,623	0.25%
2024/01/02	1	48.30	3	48.15	47.75	-2	1,620	-0.12%
2023/12/29	4	48.73	10	48.75	48.40	-6	1,618	-0.37%
2023/12/28	6.1	48.45	3	48.33	48.30	3.1	1,613	0.19%
2023/12/27	2	49.25	18	49.72	48.90	-16	1,607	-1.00%
2023/12/26	222	48.42	218	49.41	49.00	4	1,574	0.25%	大買/大賣/
2023/12/25	2	46.45	0	0.00	46.40	2	1,526	0.13%
2023/12/22	0	0.00	1	47.25	47.05	-1	1,524	-0.07%
2023/12/21	0	0.00	10	47.05	47.05	-10	1,523	-0.66%
2023/12/20	1	47.75	6	47.48	47.45	-5	1,523	-0.33%
2023/12/19	5	46.00	2	46.80	46.95	3	1,524	0.20%
2023/12/18	1	46.90	5	46.94	47.00	-4	1,521	-0.26%
2023/12/15	7	47.79	11	48.03	47.30	-4	1,523	-0.26%
2023/12/14	13	48.33	1	47.70	47.70	12	1,523	0.79%
2023/12/13	5	48.18	4	47.96	47.90	1	1,526	0.07%
2023/12/12	8	48.72	4	49.10	48.20	4	1,522	0.26%
2023/12/11	29	49.15	6	49.03	49.20	23	1,512	1.52%
2023/12/08	3	49.18	9	49.22	49.50	-6	1,501	-0.40%
2023/12/07	5	48.36	0	0.00	47.90	5	1,484	0.34%
2023/12/06	29	49.10	6.2	48.43	49.10	22.9	1,474	1.55%
2023/12/05	14	47.83	6	47.83	47.40	8	1,458	0.55%
2023/12/04	2	48.93	3	48.57	48.20	-1	1,448	-0.07%
2023/12/01	1	48.70	3	48.60	48.70	-2	1,441	-0.14%
2023/11/30	3	49.45	2	49.10	48.80	1	1,437	0.07%
2023/11/29	6	49.56	7	49.69	49.60	-1	1,427	-0.07%
2023/11/28	12	49.27	13	49.50	49.40	-1	1,416	-0.07%
2023/11/27	4.1	49.04	5.1	49.09	48.00	-1	1,395	-0.07%
2023/11/24	14	50.21	10	50.09	49.70	4	1,376	0.29%
2023/11/22	140	49.50	189.1	50.87	53.30	-49.1	1,201	-4.08%	大買/大賣/
2023/11/21	63	47.89	48	48.16	48.50	15	1,072	1.40%
2023/11/20	6.1	48.81	9	48.73	48.20	-2.9	1,052	-0.28%
2023/11/17	15	47.11	22	47.22	47.45	-7	1,018	-0.69%
2023/11/16	2	46.43	6	46.42	46.05	-4	1,000	-0.40%
2023/11/15	3	46.40	1	46.15	46.15	2	991	0.20%
2023/11/14	7	45.38	7	45.29	45.35	0	983	0.00%
2023/11/13	1	44.80	1	45.00	44.70	0	978	0.00%
2023/11/10	5.1	44.67	8	44.74	44.45	-3	976	-0.30%
2023/11/09	6	45.53	13	45.62	45.20	-7	972	-0.72%
2023/11/08	16	46.85	9	46.65	46.45	7	962	0.73%
2023/11/07	29	47.94	59	47.72	47.00	-30	948	-3.16%
2023/11/06	82	46.19	58	46.70	46.75	24	905	2.65%
2023/11/03	6	46.67	4	46.28	45.80	2	891	0.22%
2023/11/02	9	46.53	13	46.52	46.35	-4	880	-0.45%
2023/11/01	8	45.98	7	46.11	45.40	1	865	0.12%
2023/10/31	81	48.41	77	48.09	46.05	4	845	0.47%
2023/10/30	95	49.22	74.1	50.02	50.70	20.9	705	2.96%
2023/10/27	8	48.06	13	47.19	46.15	-5	596	-0.84%
2023/10/26	11	48.87	10	48.82	47.50	1	580	0.17%
2023/10/25	45	49.02	51	48.91	48.70	-6	557	-1.08%
2023/10/24	18	47.51	12	47.38	47.00	6	481	1.25%
2023/10/23	22.1	48.27	34	48.31	47.95	-11.9	447	-2.66%
2023/10/20	30	46.69	76	47.79	48.10	-46	417	-11.02%
2023/10/19	134.3	46.38	67.3	47.12	46.85	67	383	17.47%	大買/
2023/10/18	58	48.61	61.6	48.54	46.00	-3.6	332	-1.08%
2023/10/17	80	44.87	79	45.31	45.00	1	225	0.44%
2023/10/16	2	43.20	5	43.29	42.25	-3	188	-1.59%
2023/10/13	1	42.10	1.3	42.07	42.10	-0.3	190	-0.18%
2023/10/12	3	42.00	10	41.83	42.00	-7	210	-3.33%
2023/10/11	0	0.00	8	41.68	41.60	-8	213	-3.75%
2023/10/06	3	42.45	2	42.93	42.35	1	214	0.47%
2023/10/05	0	0.00	2	43.05	42.80	-2	216	-0.92%
2023/10/04	1	41.95	1	42.15	42.00	0	216	0.00%
2023/10/03	5	42.77	3	43.02	42.50	2	216	0.93%
2023/10/02	2	42.25	1	42.35	42.75	1	218	0.46%
2023/09/27	3	41.93	1	42.00	41.85	2	222	0.90%
2023/09/26	3	42.62	0	0.00	42.20	3	220	1.36%
2023/09/25	4.2	43.36	1	43.25	43.10	3.2	221	1.45%
2023/09/21	0	0.00	2	42.78	42.10	-2	217	-0.92%
2023/09/20	2	44.13	0	0.00	43.30	2	216	0.92%
2023/09/19	3.2	44.29	3	44.60	44.15	0.2	213	0.09%
2023/09/18	1	45.10	2	45.08	45.00	-1	210	-0.47%
2023/09/15	1	43.60	10	43.51	43.60	-9	200	-4.49%
2023/09/14	0	0.00	1	43.35	43.75	-1	201	-0.50%
2023/09/13	4	43.45	0	0.00	43.40	4	204	1.96%
2023/09/12	0	0.00	2	43.00	42.85	-2	201	-0.99%
2023/09/11	1	42.35	1	43.10	42.35	0	199	0.00%
2023/09/06	7	43.00	6	43.15	42.75	1	204	0.49%
2023/09/05	5	43.55	34	43.13	43.05	-29	205	-14.12%
2023/08/30	3	41.65	5	41.65	41.65	-2	226	-0.88%
2023/08/29	2	41.20	2	41.00	41.25	0	236	0.00%
2023/08/28	6	40.50	0	0.00	40.45	6	256	2.34%
2023/08/24	2	40.95	0	0.00	41.00	2	399	0.50%
2023/08/18	3	41.77	5	41.43	41.40	-2	402	-0.50%
2023/08/17	7	42.52	6	42.00	42.45	1	403	0.25%
2023/08/15	0.2	40.81	2	40.50	41.05	-1.8	401	-0.45%
2023/08/14	10	40.17	9	40.18	40.05	1	407	0.25%
2023/08/11	3	41.92	2	41.50	41.50	1	431	0.23%
2023/08/10	10	42.05	1	42.10	42.10	9	430	2.09%
2023/08/08	1	44.70	1	44.15	44.05	0	429	0.00%
2023/08/07	0	0.00	1	45.00	44.85	-1	432	-0.23%
2023/08/04	2	44.40	1	43.95	44.40	1	432	0.23%
2023/08/02	6	44.40	6	43.32	43.70	0	438	0.00%
2023/08/01	6	44.60	1	44.75	44.60	5	438	1.14%
2023/07/31	5	45.20	0	0.00	45.15	5	437	1.14%
2023/07/28	2	44.75	0	0.00	44.55	2	432	0.46%
2023/07/27	1	44.80	0	0.00	44.85	1	432	0.23%
2023/07/19	1	44.75	0	0.00	44.95	1	442	0.23%
2023/07/18	2	46.95	1	46.14	45.55	1	444	0.22%
2023/07/17	4	48.16	6	48.08	48.25	-2	438	-0.45%
2023/07/13	0	0.00	3	43.10	42.05	-3	418	-0.72%
2023/07/12	0	0.00	1	43.30	43.00	-1	418	-0.24%
2023/07/11	0	0.00	5	44.31	44.10	-5	417	-1.20%
2023/07/07	5	44.54	0	0.00	44.10	5	425	1.18%
2023/07/06	1	45.10	0	0.00	45.00	1	424	0.24%
2023/07/05	1	46.00	0	0.00	45.65	1	424	0.24%
2023/07/03	0	0.00	1	45.65	45.65	-1	440	-0.23%
2023/06/30	1	46.70	0	0.00	46.70	1	442	0.23%
2023/06/29	0.2	46.35	0	0.00	46.10	0.2	452	0.04%
2023/06/27	2	46.10	0	0.00	46.00	2	454	0.44%
2023/06/26	1	47.85	0	0.00	47.00	1	454	0.22%
2023/06/21	0	48.40	3	48.47	48.55	-3	455	-0.66%
2023/06/20	0.5	48.40	1	47.90	48.25	-0.5	457	-0.11%
2023/06/19	0	0.00	1	49.15	48.60	-1	458	-0.22%
2023/06/16	1	48.44	0	0.00	48.10	1	457	0.22%
2023/06/15	0	0.00	3	48.27	48.35	-3	458	-0.65%
2023/06/13	2	49.03	0	0.00	48.80	2	465	0.43%
2023/06/12	1	48.20	1	48.10	48.05	0	466	0.00%
2023/06/09	0	0.00	1	48.30	48.30	-1	467	-0.21%
2023/06/08	1	48.25	0	0.00	48.20	1	477	0.21%
2023/06/07	3	49.17	1	49.40	49.10	2	482	0.41%
2023/06/06	1	49.15	4	50.28	49.20	-3	484	-0.62%
2023/06/02	6	49.72	9	49.67	49.60	-3	471	-0.64%
2023/06/01	12	50.48	125	50.43	50.00	-113	467	-24.18%	大賣/鉅額交易
2023/05/31	186.7	51.20	58	51.21	51.80	128.7	452	28.43%	大買/鉅額交易
2023/05/30	28	49.62	31	49.79	50.40	-3	373	-0.80%
2023/05/29	0	0.00	1	46.05	45.90	-1	320	-0.31%
2023/05/26	1	44.50	2	45.25	44.50	-1	324	-0.31%
2023/05/25	1.1	45.30	1	45.25	45.05	0.1	326	0.03%
2023/05/24	1	45.20	0	0.00	45.20	1	331	0.30%
2023/05/23	0	0.00	3	45.50	45.90	-3	336	-0.89%
2023/05/22	1	45.00	1	45.15	45.00	0	343	0.00%
2023/05/18	2	45.63	3	45.98	45.90	-1	347	-0.29%
2023/05/17	19	46.41	20	46.35	45.75	-1	346	-0.29%
2023/05/12	3	42.27	1	41.95	42.60	2	330	0.60%
2023/05/11	0	0.00	12	42.45	42.30	-12	335	-3.57%
2023/05/10	3	42.88	0	0.00	43.40	3	341	0.88%
2023/05/08	1	45.15	0	0.00	45.00	1	341	0.29%
2023/05/05	2	45.95	0	0.00	45.65	2	348	0.57%
2023/04/28	3	46.13	0	0.00	46.00	3	408	0.73%
2023/04/27	1	45.35	0	0.00	45.80	1	419	0.24%
2023/04/25	1	45.20	2	45.25	45.20	-1	423	-0.24%
2023/04/24	0	0.00	1	47.20	47.30	-1	421	-0.24%
2023/04/21	0	0.00	1	48.75	48.00	-1	422	-0.24%
2023/04/20	0	0.00	2	49.45	49.45	-2	446	-0.45%
2023/04/19	2	50.60	5	50.68	50.20	-3	450	-0.67%
2023/04/18	2	50.75	2	50.70	50.70	0	450	0.00%
2023/04/17	5	50.80	0	0.00	50.90	5	451	1.11%
2023/04/14	1	50.80	0	0.00	50.80	1	452	0.22%
2023/04/13	2.1	51.05	0	0.00	50.80	2.1	455	0.46%
2023/04/12	0	51.60	16	51.70	51.50	-16	455	-3.51%
2023/04/11	2.1	51.60	0	0.00	51.30	2.1	454	0.46%
2023/04/07	1	52.00	0	0.00	51.70	1	459	0.22%
2023/04/06	2	51.40	0	0.00	51.40	2	453	0.44%
2023/03/31	0	0.00	1	50.60	50.70	-1	453	-0.22%
2023/03/30	0	0.00	1	51.00	50.40	-1	462	-0.22%
2023/03/29	0	0.00	3	50.17	50.20	-3	458	-0.65%
2023/03/28	2	50.10	6	50.05	50.00	-4	476	-0.84%
2023/03/27	10	51.05	5	50.68	50.40	5	481	1.04%
2023/03/24	1.1	50.50	1	50.60	50.50	0.1	493	0.02%
2023/03/23	0.4	50.26	2	50.10	50.00	-1.6	497	-0.32%
2023/03/22	0	50.90	0	0.00	50.10	0	503	0.00%
2023/03/21	2.1	50.42	4	50.58	50.40	-2	511	-0.38%
2023/03/20	1.1	50.00	0	51.90	50.10	1	521	0.20%
2023/03/17	2.1	49.42	0	50.90	49.40	2.1	536	0.39%
2023/03/16	2	49.15	0	0.00	49.15	2	543	0.37%
2023/03/15	13	49.93	1	49.60	49.60	12	578	2.07%
2023/03/14	0.1	50.06	5	49.92	49.90	-4.9	680	-0.72%
2023/03/13	5	49.98	1	50.10	50.20	4	794	0.50%
2023/03/10	8.2	51.95	11	51.62	51.60	-2.8	824	-0.34%
2023/03/09	0	53.40	2	53.45	52.70	-2	873	-0.23%
2023/03/07	4	53.00	3	53.10	52.90	1	912	0.11%
2023/03/06	0	0.00	1	53.40	53.40	-1	924	-0.11%
2023/03/03	5	52.96	2	52.95	52.60	3	942	0.32%
2023/03/02	13	52.25	3	52.73	52.20	10	961	1.04%
2023/03/01	1	53.10	7	52.57	53.20	-6	978	-0.61%
2023/02/24	6	52.07	0.3	52.30	51.90	5.8	988	0.58%
2023/02/23	1	52.80	0	0.00	52.70	1	1,003	0.10%
2023/02/22	1	52.20	0	0.00	52.10	1	1,052	0.09%
2023/02/20	4	53.48	11	53.64	53.40	-7	1,113	-0.63%
2023/02/17	3	52.30	7	52.59	52.50	-4	1,145	-0.35%
2023/02/16	1	52.80	4	52.50	52.70	-3	1,221	-0.25%
2023/02/15	5	51.98	2	51.90	51.90	3	1,332	0.23%
2023/02/14	3	52.43	1	52.60	52.40	2	1,392	0.14%
2023/02/13	1	52.20	0	0.00	52.20	1	1,442	0.07%
2023/02/10	3	53.27	0	0.00	52.80	3	1,530	0.20%
2023/02/09	4	54.38	4	54.50	54.20	0	1,611	0.00%
2023/02/08	1	54.70	4.6	54.45	54.30	-3.6	1,774	-0.20%
2023/02/07	2	53.45	1	53.50	53.50	1	1,880	0.05%
2023/02/06	3	53.33	2	53.65	53.20	1	1,916	0.05%
2023/02/03	1	54.40	4	54.65	54.40	-3	1,951	-0.15%
2023/02/02	14	54.85	15.2	55.09	54.80	-1.2	1,989	-0.06%
2023/02/01	2	53.80	10	53.51	53.30	-8	1,985	-0.40%
2023/01/31	0	0.00	2	52.00	52.70	-2	2,013	-0.10%
2023/01/30	10	51.88	3	52.20	51.50	7	2,055	0.34%
2023/01/17	3	51.53	11.2	51.51	51.40	-8.2	2,092	-0.39%
2023/01/16	1.4	52.82	2.1	52.89	52.60	-0.7	2,163	-0.03%
2023/01/13	2.2	53.04	3	52.83	52.90	-0.8	2,209	-0.04%
2023/01/12	3.1	53.27	2	54.85	53.30	1.1	2,275	0.05%
2023/01/11	3	54.13	3	54.57	54.20	0	2,392	0.00%
2023/01/10	21.4	54.95	12	55.05	54.60	9.4	2,452	0.38%
2023/01/09	1	53.60	0	0.00	53.10	1	2,486	0.04%
2023/01/06	2	53.00	2	52.80	52.80	0	2,590	0.00%
2023/01/05	2	53.00	1	54.00	52.70	1	2,698	0.04%
2023/01/03	3	52.10	3	52.70	53.20	0	3,041	0.00%
2022/12/30	1	53.01	0	53.30	52.50	1	3,386	0.03%
2022/12/29	0	52.80	5.4	52.81	53.50	-5.4	3,451	-0.16%
2022/12/28	1	54.00	5	53.82	53.20	-4	3,588	-0.11%
2022/12/27	1	54.60	2	54.65	54.40	-1	3,839	-0.03%
2022/12/26	1	54.00	1	54.30	54.20	0	4,034	0.00%
2022/12/23	8	54.23	9	54.54	54.70	-1	4,086	-0.02%
2022/12/22	2	54.20	6	54.17	54.00	-4	4,116	-0.10%
2022/12/21	3.2	52.14	1	52.80	53.00	2.2	4,160	0.05%
2022/12/20	12	52.88	7.1	53.28	52.00	4.9	4,212	0.12%
2022/12/19	2	52.45	0	0.00	52.30	2	4,254	0.05%
2022/12/16	3.1	53.29	19	53.31	53.20	-16	4,352	-0.37%
2022/12/15	4	54.85	4.1	54.93	54.90	-0.1	4,374	0.00%
2022/12/14	5	54.56	8	54.54	54.80	-3	4,402	-0.07%
2022/12/13	0.1	53.84	0	0.00	53.90	0.1	4,463	0.00%
2022/12/12	6	54.17	8.2	53.96	54.20	-2.2	4,518	-0.05%
2022/12/09	16	55.28	2	56.20	55.00	14	4,600	0.30%
2022/12/08	4.2	55.93	1	56.00	55.60	3.2	4,815	0.07%
2022/12/07	17.9	56.47	14.2	55.97	55.30	3.6	4,895	0.07%
2022/12/06	32	58.35	21	58.91	57.00	11	5,000	0.22%
2022/12/05	22.3	61.23	68.2	61.36	61.70	-46	4,910	-0.94%
2022/12/02	17	59.18	3	59.07	59.20	14	4,873	0.29%
2022/12/01	96	59.18	94	59.57	58.20	2	4,872	0.04%
2022/11/30	16	57.87	10.1	57.89	57.60	5.9	4,822	0.12%
2022/11/29	7	57.29	10	57.22	56.90	-3	4,799	-0.06%
2022/11/28	13	55.90	15	56.06	56.90	-2	4,786	-0.04%
2022/11/25	5.2	56.63	2	55.80	55.60	3.2	4,776	0.07%
2022/11/24	7	56.77	3	56.73	57.20	4	4,758	0.08%
2022/11/23	5	56.18	0	0.00	56.00	5	4,737	0.11%
2022/11/22	3	56.87	7	56.76	56.20	-4	4,721	-0.08%
2022/11/21	3	57.37	3	56.97	57.00	0	4,709	0.00%
2022/11/18	15.1	58.38	11	58.65	57.10	4.1	4,693	0.09%
2022/11/17	7	59.30	15	59.07	59.00	-8	4,648	-0.17%
2022/11/16	8.2	58.86	18	59.07	58.70	-9.8	4,617	-0.21%
2022/11/15	6	59.05	6	59.22	59.30	0	4,589	0.00%
2022/11/14	50	59.54	50	59.50	59.30	0	4,560	0.00%
2022/11/11	49	59.18	48	59.19	60.00	1	4,493	0.02%
2022/11/10	30	57.95	27.4	57.91	57.10	2.6	4,390	0.06%
2022/11/09	14.1	58.50	8	58.39	58.70	6.1	4,343	0.14%
2022/11/08	26	59.18	36	58.78	57.20	-10	4,359	-0.23%
2022/11/07	53	59.09	32.2	58.49	58.30	20.8	4,298	0.48%
2022/11/04	49.1	58.92	49	59.12	59.70	0.1	4,220	0.00%
2022/11/03	48.2	56.95	54	57.11	57.20	-5.8	4,058	-0.14%
2022/11/02	8.1	55.88	17	55.26	55.00	-8.9	3,971	-0.22%
2022/11/01	9	55.57	9	55.87	55.70	0	3,991	0.00%
2022/10/31	33.1	54.81	27.1	55.19	55.40	6	3,967	0.15%
2022/10/28	8.1	53.02	10	52.86	52.90	-1.9	3,921	-0.05%
2022/10/27	16	53.96	23	54.37	54.40	-7	3,898	-0.18%
2022/10/26	16	54.48	21	53.82	52.80	-5	3,858	-0.13%
2022/10/25	31	54.95	13	54.53	54.30	18	3,809	0.47%
2022/10/24	18	56.19	15	56.14	54.90	3	3,765	0.08%
2022/10/21	17	55.98	16	56.03	54.90	1	3,687	0.03%
2022/10/20	27	56.49	16	56.41	56.20	11	3,642	0.30%
2022/10/19	35	57.90	72.5	58.00	57.70	-37.5	3,577	-1.05%
2022/10/18	41	56.04	33.2	55.55	55.80	7.9	3,456	0.23%
2022/10/17	38.3	54.97	29	54.83	55.80	9.3	3,399	0.27%
2022/10/14	79	57.79	39	58.05	57.60	40	3,352	1.19%
2022/10/13	74	56.64	195	55.80	54.70	-121	3,250	-3.72%	大賣/鉅額交易
2022/10/12	130.2	60.27	137.7	59.63	59.40	-7.5	3,145	-0.24%	大買/大賣/
2022/10/11	38	58.29	67.8	58.91	57.60	-29.8	2,928	-1.02%
2022/10/07	264.7	62.42	225	62.41	61.10	39.7	2,819	1.41%	大買/大賣/
2022/10/06	0	0.00	24	61.47	62.00	-24	2,477	-0.97%
2022/10/05	75	58.57	55	58.82	56.40	20	2,415	0.83%
2022/10/04	326.4	58.96	247	59.14	58.00	79.4	2,284	3.47%	大買/大賣/
2022/10/03	77.2	56.96	66	56.62	57.50	11.2	2,029	0.55%
2022/09/30	8	48.72	28	49.81	53.90	-20	1,839	-1.09%
2022/09/29	38	50.38	32	49.98	49.05	6	1,794	0.33%
2022/09/28	10	52.51	4	52.90	49.50	6	1,769	0.34%
2022/09/27	31	53.88	15	53.84	54.30	16	1,723	0.93%
2022/09/26	35.1	53.96	82.1	54.48	51.70	-47	1,670	-2.81%
2022/09/23	121	55.80	83	56.01	56.00	38	1,622	2.34%	大買/
2022/09/22	13	53.93	19.1	53.19	53.90	-6.1	1,522	-0.40%
2022/09/21	20	53.67	8	54.01	53.10	12	1,489	0.81%
2022/09/20	77	54.79	100	55.20	55.20	-23	1,465	-1.57%
2022/09/19	41.1	54.52	22	54.95	52.70	19.1	1,412	1.35%
2022/09/16	101	58.33	101.4	58.42	56.80	-0.4	1,358	-0.03%	大買/大賣/
2022/09/15	268.4	58.98	267.9	59.05	58.00	0.5	1,274	0.04%	大買/大賣/
2022/09/14	22.1	51.87	60	51.21	56.60	-37.9	1,064	-3.56%
2022/09/13	81	51.99	47	53.06	51.50	34	982	3.46%
2022/09/12	6	49.56	8	49.65	49.50	-2	845	-0.24%
2022/09/08	100	49.92	105	50.67	49.65	-5	834	-0.60%	大賣/
2022/09/07	34	48.66	29	48.54	49.00	5	759	0.66%
2022/09/06	3	45.30	0	0.00	44.55	3	720	0.42%
2022/09/05	1	48.05	5	46.67	46.10	-4	719	-0.56%
2022/09/02	1.5	47.78	2	48.00	47.85	-0.5	718	-0.07%
2022/09/01	2	48.03	0	0.00	47.60	2	719	0.28%
2022/08/31	0	0.00	1.2	48.88	49.15	-1.2	713	-0.17%
2022/08/30	0	0.00	1	47.40	47.60	-1	710	-0.14%
2022/08/29	1	46.65	0.8	46.90	47.05	0.2	709	0.03%
2022/08/26	2	49.03	1	49.45	48.90	1	707	0.14%
2022/08/24	4	48.53	3	49.27	47.35	1	702	0.14%
2022/08/23	2	48.40	4.7	47.90	48.70	-2.7	699	-0.39%
2022/08/22	0.6	48.85	2	48.23	48.05	-1.4	698	-0.20%
2022/08/19	3	49.72	6	49.73	48.70	-3	695	-0.43%
2022/08/18	2.1	49.91	2	50.85	50.00	0.1	684	0.01%
2022/08/17	7	49.86	7	50.06	50.30	0	674	0.00%
2022/08/16	6	49.65	7	49.41	49.10	-1	667	-0.15%
2022/08/15	20	50.91	15.3	51.17	49.40	4.8	651	0.73%
2022/08/12	34.3	47.24	41	47.29	48.05	-6.8	593	-1.14%
2022/08/11	2	46.65	6	45.53	45.20	-4	571	-0.70%
2022/08/10	4	45.63	3	45.77	45.35	1	572	0.17%
2022/08/09	15	46.86	19	46.10	46.00	-4	573	-0.70%
2022/08/08	27	45.12	11.2	46.18	46.20	15.8	554	2.85%
2022/08/05	3	43.05	6	43.37	44.05	-3	502	-0.60%
2022/08/04	2	39.80	0	0.00	40.05	2	491	0.41%
2022/08/02	0	0.00	9	40.98	41.10	-9	497	-1.81%
2022/07/29	4	43.03	1	43.40	42.75	3	504	0.59%
2022/07/21	1	44.30	1	44.60	44.30	0	550	0.00%
2022/07/20	1	43.50	1	43.50	42.70	0	544	0.00%
2022/07/19	0	0.00	1	42.20	41.80	-1	551	-0.18%
2022/07/18	2	41.78	1	42.00	41.75	1	551	0.18%
2022/07/14	0	0.00	1	39.15	39.20	-1	531	-0.19%
2022/07/13	0.1	38.65	1	38.50	38.25	-0.9	526	-0.17%
2022/07/12	1	36.50	0	0.00	36.40	1	528	0.19%
2022/07/11	1	38.50	1	39.00	38.45	0	533	0.00%
2022/07/08	3	39.70	1	40.10	39.55	2	537	0.37%
2022/07/07	7	38.99	7	39.06	39.10	0	533	0.00%
2022/07/06	0.3	38.30	0	0.00	37.50	0.3	535	0.06%
2022/07/05	0.5	40.00	2	38.23	39.90	-1.5	535	-0.28%
2022/07/04	2	37.35	0	0.00	37.10	2	546	0.37%
2022/07/01	12	40.60	10	39.04	38.05	2	556	0.36%
2022/06/30	1	41.45	0	0.00	40.60	1	549	0.18%
2022/06/29	0	0.00	1	43.45	43.15	-1	553	-0.18%
2022/06/28	4	45.85	1	45.50	44.80	3	559	0.54%
2022/06/27	8	47.34	12.1	47.30	48.00	-4.1	572	-0.72%
2022/06/24	12	44.08	14	43.43	44.15	-2	630	-0.32%
2022/06/23	1	44.55	5	42.66	42.15	-4	650	-0.62%
2022/06/22	14	43.98	12	44.59	43.15	2	675	0.30%
2022/06/21	0	0.00	2	42.23	43.20	-2	719	-0.28%
2022/06/20	4	40.88	6	39.89	39.30	-2	816	-0.25%
2022/06/17	0	0.00	3	42.72	42.60	-3	827	-0.36%
2022/06/16	1	46.00	4	44.70	44.15	-3	846	-0.35%
2022/06/14	2.5	46.58	0	46.20	46.25	2.5	872	0.29%
2022/06/13	2	47.00	0	0.00	47.20	2	876	0.23%
2022/06/10	2	49.33	5	49.54	49.35	-3	881	-0.34%
2022/06/08	6	50.80	6	51.20	50.80	0	885	0.00%
2022/06/06	0	0.00	2	51.35	51.00	-2	906	-0.22%
2022/06/02	1	51.00	0	0.00	51.80	1	932	0.11%
2022/06/01	1	51.80	1	51.80	51.10	0	950	0.00%
2022/05/31	0	0.00	1	50.90	51.00	-1	994	-0.10%
2022/05/30	1	51.20	1	50.70	50.80	0	1,000	0.00%
2022/05/27	1	49.45	0	0.00	49.50	1	1,003	0.10%
2022/05/25	3	48.97	0	0.00	49.30	3	1,014	0.30%
2022/05/24	1	49.00	1	48.55	48.55	0	1,028	0.00%
2022/05/23	1	50.10	1	50.80	50.00	0	1,030	0.00%
2022/05/20	0	0.00	1	50.70	50.90	-1	1,038	-0.10%
2022/05/19	0.3	49.90	0	0.00	52.00	0.3	1,035	0.03%
2022/05/18	2	50.75	1	50.90	51.00	1	1,033	0.10%
2022/05/17	0	0.00	4	50.38	51.00	-4	1,036	-0.39%
2022/05/16	0	0.00	1	50.00	49.30	-1	1,053	-0.09%
2022/05/13	1	47.40	1	47.90	48.30	0	1,055	0.00%
2022/05/12	1	45.90	4	46.10	45.90	-3	1,064	-0.28%
2022/05/11	2	49.23	1	49.45	49.05	1	1,066	0.09%
2022/05/10	1	47.95	4	47.99	48.65	-3	1,083	-0.28%
2022/05/09	2	49.00	0	0.00	47.55	2	1,097	0.18%
2022/05/06	2.2	49.58	3	49.25	50.30	-0.8	1,101	-0.07%
2022/05/05	10	51.34	7	51.73	51.00	3	1,106	0.27%
2022/05/04	3	50.33	8	49.73	49.30	-5	1,104	-0.45%
2022/05/03	0	49.30	2	49.60	50.00	-2	1,110	-0.18%
2022/04/29	2	49.35	1	49.80	48.30	1	1,121	0.09%
2022/04/28	2	47.65	2.2	48.41	48.05	-0.2	1,124	-0.02%
2022/04/27	3.2	45.11	6.3	46.26	47.60	-3.1	1,132	-0.27%
2022/04/26	1	49.10	1	49.55	49.00	0	1,114	0.00%
2022/04/25	14.3	50.44	3	50.95	50.00	11.3	1,146	0.99%
2022/04/20	1	55.70	2	55.15	54.80	-1	1,203	-0.09%
2022/04/19	2.3	55.54	1	55.10	54.90	1.3	1,214	0.11%
2022/04/18	1	53.72	1	54.30	55.00	0	1,231	0.00%
2022/04/15	11.2	56.37	9	55.57	55.20	2.2	1,243	0.17%
2022/04/14	4.1	58.68	4	58.25	57.50	0.1	1,288	0.01%
2022/04/13	3.4	57.90	1	57.90	58.00	2.4	1,299	0.18%
2022/04/12	2.2	57.37	2	58.00	57.00	0.2	1,326	0.02%
2022/04/11	6.2	58.68	21	58.46	57.60	-14.9	1,339	-1.11%
2022/04/08	20.1	61.22	33	60.51	60.50	-12.9	1,343	-0.96%
2022/04/07	3.1	62.74	9	62.91	61.20	-5.9	1,351	-0.44%
2022/04/06	0	63.60	2	63.70	63.70	-2	1,363	-0.15%
2022/04/01	9	64.26	9	64.38	64.60	0	1,414	0.00%
2022/03/31	5	65.68	11	65.39	65.30	-6	1,496	-0.40%
2022/03/30	9	66.87	6	66.62	65.80	3	1,646	0.18%
2022/03/29	24.1	66.94	14.7	66.31	65.80	9.4	1,643	0.57%
2022/03/28	7.1	66.26	16	67.36	69.30	-8.9	1,607	-0.55%
2022/03/25	13	67.64	10	67.11	66.80	3	1,608	0.19%
2022/03/24	30	67.80	30.3	67.66	68.00	-0.3	1,600	-0.02%
2022/03/23	116	67.68	95	67.23	68.10	21	1,568	1.34%	大買/
2022/03/22	2	62.40	5	62.98	63.20	-3	1,544	-0.19%
2022/03/21	4	62.05	13	62.54	62.00	-9	1,558	-0.58%
2022/03/18	4	60.55	4	59.90	60.00	0	1,587	0.00%
2022/03/17	2	59.20	2	59.50	59.60	0	1,608	0.00%
2022/03/16	3	57.23	3	56.93	57.10	0	1,638	0.00%
2022/03/15	9.3	57.67	2	58.15	56.80	7.3	1,695	0.43%
2022/03/14	1.1	59.13	1	59.70	59.50	0.1	1,743	0.00%
2022/03/11	3	60.47	3	59.80	60.00	0	1,837	0.00%
2022/03/10	1	61.60	4	61.58	61.10	-3	1,996	-0.15%
2022/03/09	1	59.00	3	58.80	59.30	-2	2,130	-0.09%
2022/03/08	12.2	59.26	7	59.49	57.60	5.2	2,556	0.20%
2022/03/07	5	60.54	7	60.93	60.70	-2	2,671	-0.07%
2022/03/04	32	63.80	27	63.67	62.70	5	2,730	0.18%
2022/03/03	6	62.08	2	62.00	62.10	4	2,773	0.14%
2022/03/02	1.2	61.17	1	61.80	61.80	0.2	2,890	0.01%
2022/03/01	2	62.00	3	61.90	62.00	-1	3,087	-0.03%
2022/02/25	3	61.33	5	60.24	60.50	-2	3,363	-0.06%
2022/02/24	4	60.25	3	60.20	60.00	1	3,517	0.03%
2022/02/23	2	62.25	5	61.94	62.00	-3	3,738	-0.08%
2022/02/22	4	61.33	5	61.24	61.40	-1	3,961	-0.03%
2022/02/21	6	63.00	4	63.05	62.80	2	4,172	0.05%
2022/02/18	1	62.10	4	62.78	63.20	-3	4,470	-0.07%
2022/02/17	6	63.30	9	62.87	62.50	-3	5,159	-0.06%
2022/02/16	11	64.08	3	63.63	63.50	8	5,583	0.14%
2022/02/15	2	63.05	7	62.00	61.60	-5	5,958	-0.08%
2022/02/14	3.3	62.27	5	61.86	62.00	-1.7	6,047	-0.03%
2022/02/11	2	64.30	5	64.68	64.60	-3	6,088	-0.05%
2022/02/10	10	65.73	4	64.88	64.50	6	6,166	0.10%
2022/02/09	5	65.38	7	65.99	66.30	-2	6,187	-0.03%
2022/02/08	9	64.21	5	64.00	64.00	4	6,214	0.06%
2022/02/07	12.3	61.84	1	61.70	63.30	11.3	6,297	0.18%
2022/01/26	5.2	61.01	2	60.80	60.20	3.2	6,355	0.05%
2022/01/25	4.3	60.98	0	0.00	60.50	4.3	6,461	0.07%
2022/01/24	3	61.43	7	61.96	62.30	-4	6,527	-0.06%
2022/01/21	7	62.80	4.1	62.70	62.50	2.9	6,675	0.04%
2022/01/20	1.2	64.13	1	64.60	64.80	0.2	6,780	0.00%
2022/01/19	3.2	64.47	7	64.70	65.10	-3.8	6,982	-0.05%
2022/01/18	23.3	67.18	16	67.06	65.60	7.3	7,245	0.10%
2022/01/17	1	65.00	10	64.19	65.00	-9	7,256	-0.12%
2022/01/14	11	62.25	10	62.09	61.60	1	7,420	0.01%
2022/01/13	14	64.10	15	62.97	65.00	-1	7,483	-0.01%
2022/01/12	8	65.99	15	66.11	65.70	-7	7,521	-0.09%
2022/01/11	12	67.17	4	66.48	66.70	8	7,525	0.11%
2022/01/10	12	68.97	9	69.19	68.90	3	7,513	0.04%
2022/01/07	17	68.09	26	67.81	68.30	-9	7,506	-0.12%
2022/01/06	3	69.83	13	70.29	70.60	-10	7,472	-0.13%
2022/01/05	17.1	71.71	9	72.07	71.50	8.1	7,484	0.11%
2022/01/04	5	73.14	14	73.39	72.80	-9	7,470	-0.12%
2022/01/03	9	73.49	4.1	73.79	73.80	4.9	7,474	0.07%
2021/12/30	18	75.02	24	75.72	74.60	-6	7,483	-0.08%
2021/12/29	6.1	76.04	9	75.98	76.10	-2.9	7,482	-0.04%
2021/12/28	41	76.95	21	75.64	75.10	20	7,500	0.27%
2021/12/27	49.1	76.79	64.6	76.75	77.20	-15.6	7,501	-0.21%
2021/12/24	87.5	75.62	120.1	75.79	74.60	-32.6	7,459	-0.44%	大賣/
2021/12/23	8	72.86	1.1	73.32	72.80	6.9	7,371	0.09%
2021/12/22	16	73.85	9	73.20	72.60	7	7,476	0.09%
2021/12/21	8	72.68	24	72.11	71.70	-16	7,888	-0.20%
2021/12/20	8	71.86	4.1	71.76	71.50	3.9	7,918	0.05%
2021/12/17	29	73.34	12	73.17	72.20	17	7,904	0.22%
2021/12/16	54	74.93	11.1	74.68	74.10	43	7,878	0.55%
2021/12/15	10	71.46	7	70.99	72.40	3	7,803	0.04%
2021/12/14	12.4	69.59	17	70.12	69.60	-4.6	7,782	-0.06%
2021/12/13	10	73.49	6	73.58	72.70	4	7,739	0.05%
2021/12/10	16.1	74.35	22	74.25	73.30	-5.9	7,719	-0.08%
2021/12/09	22	77.09	21	77.63	75.50	1	7,708	0.01%
2021/12/08	52.3	77.94	45.3	76.95	76.20	7	7,685	0.09%
2021/12/07	59.1	78.64	51	77.63	77.20	8.1	7,632	0.11%
2021/12/06	114.3	80.15	160	80.02	79.80	-45.7	7,547	-0.61%	大買/大賣/
2021/12/03	119	78.76	79	79.20	77.10	40	7,403	0.54%	大買/
2021/12/02	299	79.90	299	80.01	77.00	0	7,275	0.00%	大買/大賣/
2021/12/01	26	75.34	55.2	76.72	78.50	-29.2	6,866	-0.43%
2021/11/30	32.1	72.65	31	72.30	71.40	1.1	6,740	0.02%
2021/11/29	37.1	69.91	35.5	69.26	70.10	1.6	6,698	0.02%
2021/11/26	68	73.02	67	72.84	71.40	1	6,656	0.02%
2021/11/25	105	79.14	87	78.74	77.70	18	6,543	0.28%	大買/
2021/11/24	209	78.03	189	77.90	78.30	20	6,355	0.31%	大買/大賣/
2021/11/23	94.1	76.42	83	76.98	75.50	11.1	6,100	0.18%
2021/11/22	144	79.94	130.3	80.03	79.20	13.7	6,040	0.23%	大買/大賣/
2021/11/19	188	80.50	228	78.95	76.10	-40	5,855	-0.68%	大買/大賣/
2021/11/18	118	82.95	121.2	83.06	82.10	-3.2	5,655	-0.06%	大買/大賣/
2021/11/17	148	82.56	156.2	82.46	81.60	-8.2	5,456	-0.15%	大買/大賣/
2021/11/16	446.9	84.16	399.7	83.39	82.80	47.2	5,173	0.91%	大買/大賣/
2021/11/15	181.1	76.80	500.5	75.89	79.70	-319.4	4,504	-7.09%	大買/大賣/鉅額交易
2021/11/12	536.4	72.22	233.8	71.50	72.50	302.6	4,095	7.39%	大買/大賣/鉅額交易
2021/11/11	25.4	68.06	33	68.58	69.90	-7.6	3,717	-0.20%
2021/11/10	9	66.51	20	67.02	66.90	-11	3,635	-0.30%
2021/11/09	23.1	66.71	16.2	66.77	66.10	6.9	3,590	0.19%
2021/11/08	11.2	65.66	13.1	65.03	64.80	-1.9	3,512	-0.05%
2021/11/05	30	65.53	17	65.18	66.00	13	3,504	0.37%
2021/11/04	172	66.05	160	66.65	64.80	12	3,481	0.35%	大買/大賣/
2021/11/03	10	63.94	15.5	64.33	63.60	-5.5	3,418	-0.16%
2021/11/02	42.2	64.27	35	63.56	62.90	7.2	3,370	0.21%
2021/11/01	25	69.78	44.1	69.62	69.00	-19.1	3,269	-0.58%
2021/10/29	74.1	69.85	135	70.76	68.60	-60.9	3,220	-1.89%	大賣/
2021/10/28	39	68.66	66	68.72	68.10	-27	3,106	-0.87%
2021/10/27	210	69.22	148	69.02	67.50	62	3,029	2.05%	大買/大賣/
2021/10/26	506	67.93	525.7	68.58	67.80	-19.7	2,855	-0.69%	大買/大賣/
2021/10/25	42.2	64.50	45	64.13	63.80	-2.8	2,624	-0.11%
2021/10/22	314	64.32	287.5	64.06	65.00	26.5	2,654	1.00%	大買/大賣/
2021/10/21	66	61.01	74.5	61.12	62.30	-8.5	2,540	-0.33%
2021/10/20	46	57.45	37	57.25	57.60	9	2,465	0.37%
2021/10/19	12	54.80	9	53.84	54.70	3	2,430	0.12%
2021/10/18	6	52.33	5	52.94	52.50	1	2,457	0.04%
2021/10/15	15	52.68	13	52.38	52.30	2	2,479	0.08%
2021/10/14	6	51.98	9	51.77	51.50	-3	2,506	-0.12%
2021/10/13	8	53.45	20.8	51.35	51.30	-12.8	2,518	-0.51%
2021/10/12	9.2	54.35	3.5	54.34	54.00	5.7	2,514	0.23%
2021/10/08	20.1	57.44	18.1	56.99	56.20	2	2,546	0.08%
2021/10/07	33	55.84	38.2	56.19	56.30	-5.2	2,577	-0.20%
2021/10/06	36	55.16	33	54.65	53.30	3	2,656	0.11%
2021/10/05	40	53.05	42	52.95	54.50	-2	2,732	-0.07%
2021/10/04	28	56.81	25.4	54.56	53.30	2.7	2,773	0.10%
2021/10/01	25	61.80	25	60.39	59.00	0	2,753	0.00%
2021/09/30	52	63.80	58	63.79	64.40	-6	2,747	-0.22%
2021/09/29	55	65.60	59	66.19	62.60	-4	2,756	-0.15%
2021/09/28	488.1	69.17	439.3	68.70	69.50	48.8	2,741	1.78%	大買/大賣/
2021/09/27	12	64.40	37	65.62	66.30	-25	2,363	-1.06%
2021/09/24	3	60.33	4	60.30	60.30	-1	2,403	-0.04%
2021/09/23	1	59.10	1	60.00	58.80	0	2,446	0.00%
2021/09/22	3	59.30	2	59.30	59.30	1	2,461	0.04%
2021/09/17	1	61.30	2	62.15	61.70	-1	2,480	-0.04%
2021/09/16	1	61.40	1	60.70	61.50	0	2,514	0.00%
2021/09/15	3	61.60	3	61.73	62.20	0	2,529	0.00%
2021/09/14	41	62.78	42	62.26	61.80	-1	2,553	-0.04%
2021/09/13	33	61.93	66	60.29	61.30	-33	2,570	-1.28%
2021/09/10	1	57.50	0	0.00	58.50	1	2,602	0.04%
2021/09/09	3	57.27	6	57.90	58.00	-3	2,766	-0.11%
2021/09/08	3.3	57.07	6	58.07	56.40	-2.7	2,933	-0.09%
2021/09/07	10.7	59.34	5	58.46	58.20	5.7	3,104	0.18%
2021/09/06	4	62.15	7	61.77	61.60	-3	3,144	-0.10%
2021/09/03	5	62.28	0	0.00	63.20	5	3,205	0.16%
2021/09/02	16	63.43	21	64.36	63.20	-5	3,218	-0.16%
2021/09/01	21	63.79	8	64.19	64.70	13	3,212	0.40%
2021/08/31	1	60.50	1	61.60	62.00	0	3,175	0.00%
2021/08/30	5	61.58	1	62.10	62.30	4	3,181	0.13%
2021/08/27	7	62.99	3	62.67	62.40	4	3,182	0.13%
2021/08/26	92.1	63.08	90	64.52	64.00	2.1	3,177	0.07%
2021/08/25	5	60.80	16	62.21	62.30	-11	3,141	-0.35%
2021/08/24	10	57.19	2	57.00	56.70	8	3,130	0.26%
2021/08/23	4	57.78	0	0.00	59.50	4	3,115	0.13%
2021/08/20	5	54.80	6	54.18	56.00	-1	3,111	-0.03%
2021/08/19	3	55.50	1	54.80	56.30	2	3,110	0.06%
2021/08/18	2	55.75	1	54.90	59.50	1	3,122	0.03%
2021/08/17	1	58.30	14	55.19	56.00	-13	3,149	-0.41%
2021/08/16	4	57.63	6	58.80	58.30	-2	3,163	-0.06%
2021/08/13	0	0.00	8	60.93	60.80	-8	3,176	-0.25%
2021/08/12	6	60.58	1	60.20	61.00	5	3,177	0.16%
2021/08/11	37	62.18	11	60.59	59.10	26	3,209	0.81%
2021/08/10	7	63.11	8	63.08	64.60	-1	3,201	-0.03%
2021/08/09	10.1	65.31	7	66.53	64.40	3.1	3,203	0.10%
2021/08/06	3	67.93	1	67.90	67.80	2	3,210	0.06%
2021/08/05	5	68.98	7	68.97	68.90	-2	3,239	-0.06%
2021/08/04	8.2	69.56	8	70.16	70.50	0.2	3,281	0.01%
2021/08/03	14	70.08	35	70.13	70.70	-21	3,299	-0.64%
2021/08/02	11	66.06	15.2	65.90	68.00	-4.2	3,287	-0.13%
2021/07/30	41.2	70.03	12	69.53	67.50	29.2	3,290	0.89%
2021/07/29	11	64.96	37	63.47	68.70	-26	3,272	-0.79%
2021/07/28	53	68.92	71.2	67.54	66.80	-18.2	3,276	-0.55%
2021/07/27	26.2	73.54	35.5	73.60	74.00	-9.3	3,252	-0.29%
2021/07/26	4	70.65	6	70.63	70.40	-2	3,227	-0.06%
2021/07/23	26	71.36	17	71.51	70.40	9	3,290	0.27%
2021/07/22	17.5	70.46	34	70.66	71.00	-16.5	3,305	-0.50%
2021/07/21	7.4	69.06	13	70.61	68.70	-5.7	3,297	-0.17%
2021/07/20	24.2	68.35	23	67.93	67.10	1.2	3,381	0.03%
2021/07/19	7	70.13	11	70.01	70.20	-4	3,465	-0.12%
2021/07/16	15.5	70.89	24.3	71.20	71.50	-8.8	3,512	-0.25%
2021/07/15	22.1	71.51	32.5	71.11	71.10	-10.5	3,534	-0.30%
2021/07/14	50	73.11	34	72.62	72.00	16	3,543	0.45%
2021/07/13	83	76.14	83.3	75.99	75.70	-0.3	3,549	-0.01%
2021/07/12	53	74.36	43	75.22	75.60	10	3,602	0.28%
2021/07/09	35.5	72.23	140	72.78	72.70	-104.5	3,575	-2.92%	大賣/鉅額交易
2021/07/08	11	69.66	5.4	69.86	69.00	5.6	3,614	0.15%
2021/07/07	39	70.81	9.1	70.36	69.50	29.9	3,733	0.80%
2021/07/06	43.6	73.70	115	72.61	71.00	-71.4	3,845	-1.86%	大賣/
2021/07/05	73.1	77.93	91.5	77.58	77.40	-18.4	4,082	-0.45%
2021/07/02	85.6	76.70	44.2	75.93	77.00	41.4	4,014	1.03%
2021/07/01	48.9	73.89	38	74.67	79.70	10.9	3,978	0.27%
2021/06/30	78	71.71	37.5	70.61	72.50	40.5	3,908	1.04%
2021/06/29	19.1	68.85	13	68.26	68.00	6.1	3,888	0.16%
2021/06/28	41	69.56	6.3	69.59	69.30	34.7	3,902	0.89%
2021/06/25	20.1	70.40	22	69.70	70.00	-1.9	3,919	-0.05%
2021/06/24	109.1	67.69	4	67.27	67.50	105.1	3,899	2.70%	大買/鉅額交易
2021/06/23	32.2	67.11	20.5	67.23	67.50	11.6	3,905	0.30%
2021/06/22	29.6	67.71	25.4	67.71	66.80	4.3	3,924	0.11%
2021/06/21	34.4	67.99	53.5	65.60	67.90	-19.1	3,936	-0.48%
2021/06/18	109	71.28	152.1	71.78	70.50	-43.1	3,968	-1.09%	大買/大賣/
2021/06/17	140.1	68.44	66	66.72	69.70	74.1	3,928	1.89%	大買/
2021/06/16	84.8	61.39	56	61.76	63.40	28.8	3,929	0.73%
2021/06/15	3	57.70	10	57.70	57.70	-7	4,766	-0.15%
2021/06/11	34	49.42	46	50.75	52.50	-12	5,610	-0.21%
2021/06/10	11	47.60	20	47.70	47.80	-9	5,577	-0.16%
2021/06/09	27	47.30	9	47.48	46.75	18	5,916	0.30%
2021/06/08	0	0.00	2	46.00	45.15	-2	5,981	-0.03%
2021/06/07	4	45.44	3	46.13	46.25	1	6,048	0.02%
2021/06/04	4	45.30	12	45.25	45.10	-8	6,125	-0.13%
2021/06/03	16	46.72	21	46.36	46.70	-5	6,288	-0.08%
2021/06/02	31	49.07	10	48.26	47.40	21	6,771	0.31%
2021/06/01	6	46.90	43	49.86	49.95	-37	6,913	-0.54%
2021/05/28	14.5	45.60	6	45.51	45.10	8.5	7,279	0.12%
2021/05/27	4.1	45.16	10	45.04	44.90	-5.9	7,334	-0.08%
2021/05/26	27.5	47.00	27	46.84	46.85	0.5	7,343	0.01%
2021/05/25	46	47.73	10	47.68	49.10	36	7,350	0.49%
2021/05/24	12	44.08	3	43.67	44.95	9	7,452	0.12%
2021/05/21	18	43.81	8	42.50	44.15	10	7,627	0.13%
2021/05/20	4	40.31	1	40.05	40.15	3	7,750	0.04%
2021/05/19	27	39.88	26	39.84	40.05	1	7,839	0.01%
2021/05/18	5	37.65	18	37.68	39.05	-13	7,816	-0.17%
2021/05/17	6	36.61	1	36.85	35.50	5	7,808	0.06%
2021/05/14	11	41.19	10	40.57	39.40	1	7,841	0.01%
2021/05/13	13	38.04	18	37.71	39.50	-5	7,816	-0.06%
2021/05/12	10	39.43	27	39.51	37.00	-17	7,781	-0.22%
2021/05/11	11	40.87	44	39.94	39.80	-33	7,737	-0.43%
2021/05/10	5	44.72	5	45.38	44.10	0	7,707	0.00%
2021/05/07	19	45.82	38	45.60	47.55	-19	7,683	-0.25%
2021/05/06	16	45.66	21	45.45	44.00	-5	7,648	-0.07%
2021/05/05	9	46.18	8.6	45.86	45.60	0.4	7,632	0.01%
2021/05/04	22.2	43.59	53.2	43.56	44.20	-31	7,613	-0.41%
2021/05/03	29.3	48.04	41	48.04	46.00	-11.7	7,575	-0.15%
2021/04/29	47	52.03	64	52.37	50.90	-17	7,543	-0.23%
2021/04/28	13	51.49	11	52.56	50.80	2	7,486	0.03%
2021/04/27	22	52.94	25	52.27	51.60	-3	7,464	-0.04%
2021/04/26	85	55.09	52	54.48	53.50	33	7,456	0.44%
2021/04/23	55	51.21	41.1	51.61	53.90	13.9	7,390	0.19%
2021/04/22	24.1	50.97	60.8	51.55	49.00	-36.7	7,476	-0.49%
2021/04/21	22.1	53.82	33	53.67	54.00	-10.9	7,416	-0.15%
2021/04/20	50	55.40	64.1	55.07	55.20	-14.1	7,390	-0.19%
2021/04/19	36.2	55.49	49	55.44	53.50	-12.9	7,369	-0.17%
2021/04/16	55.1	61.08	35	61.01	58.60	20.1	7,328	0.27%
2021/04/15	40.2	55.24	18.1	55.82	57.30	22.1	7,216	0.31%
2021/04/14	31.4	54.35	68	52.60	52.10	-36.6	7,203	-0.51%
2021/04/13	109	58.83	104	59.96	55.00	5	7,184	0.07%	大買/大賣/
2021/04/12	94.8	61.50	120.1	61.53	60.30	-25.3	7,093	-0.36%	大賣/
2021/04/09	395.2	72.01	459.5	72.14	67.00	-64.4	7,033	-0.91%	大買/大賣/
2021/04/08	28	74.09	11.1	74.41	71.70	16.9	6,812	0.25%
2021/04/07	29	69.23	11	68.54	71.10	18	7,139	0.25%
2021/04/06	45	62.51	18	63.07	64.70	27	7,322	0.37%
2021/04/01	70	61.78	27	62.34	62.10	43	7,307	0.59%
2021/03/31	16.5	63.55	37	63.40	63.50	-20.5	7,294	-0.28%
2021/03/30	24.2	60.76	24	59.75	62.00	0.2	7,302	0.00%
2021/03/29	29.2	56.79	38.1	57.26	57.70	-8.9	7,290	-0.12%
2021/03/26	53.2	54.19	7.1	54.18	55.20	46.1	7,314	0.63%
2021/03/25	109.4	52.77	29	52.75	54.60	80.4	7,392	1.09%	大買/
2021/03/24	24	52.36	29	52.55	50.90	-5	7,390	-0.07%
2021/03/23	25.1	59.34	160	58.04	56.50	-134.9	7,463	-1.81%	大賣/鉅額交易
2021/03/22	39.6	62.55	56.2	62.80	62.70	-16.6	7,412	-0.22%
2021/03/19	111.4	55.05	64.4	54.79	58.20	47	7,523	0.63%	大買/
2021/03/18	983.9	50.87	946	50.44	53.00	37.9	7,402	0.51%	大買/大賣/
2021/03/17	624.3	45.25	556	45.40	48.20	68.3	6,399	1.07%	大買/大賣/
2021/03/16	2	43.90	8	43.90	43.90	-6	5,511	-0.11%
2021/03/15	286.4	39.01	228.3	39.29	39.95	58.1	5,473	1.06%	大買/大賣/
2021/03/12	27	36.35	24	36.35	36.35	3	5,112	0.06%
2021/03/11	62	33.05	3	33.05	33.05	59	5,040	1.17%
2021/03/10	68	28.85	58	29.59	30.05	10	4,984	0.20%
2021/03/09	26	27.95	69	28.19	27.35	-43	4,902	-0.88%
2021/03/08	473	30.84	429	30.64	29.50	44	4,756	0.92%	大買/大賣/
2021/03/05	278	30.92	294	30.83	31.45	-16	4,274	-0.37%	大買/大賣/
2021/03/04	197	27.65	169	28.15	28.60	28	4,079	0.69%	大買/大賣/
2021/03/03	18	25.29	82	24.50	26.00	-64	3,846	-1.66%
2021/03/02	62	24.45	27	24.04	23.65	35	3,676	0.95%
2021/02/26	3	22.63	6	22.56	22.55	-3	3,616	-0.08%
2021/02/25	12	23.25	12	23.19	23.05	0	3,624	0.00%
2021/02/24	43	23.54	79	23.50	23.20	-36	3,659	-0.98%
2021/02/23	102	26.79	141	26.47	25.75	-39	3,517	-1.11%	大買/大賣/
2021/02/22	70	24.99	59.1	25.11	26.20	11	3,313	0.33%
2021/02/19	48	23.15	44	22.86	23.85	4	3,171	0.13%
2021/02/18	31	22.08	2	22.20	22.30	29	3,074	0.94%
2021/02/17	10	22.00	1	22.20	22.20	9	3,062	0.29%
2021/02/05	20	22.80	5	23.00	22.00	15	3,047	0.49%
2021/02/04	0	0.00	1	22.10	22.00	-1	3,002	-0.03%
2021/02/03	1	22.05	1	21.95	21.95	0	2,997	0.00%
2021/02/02	3	22.07	1	22.15	22.00	2	2,999	0.07%
2021/02/01	1	21.90	21	21.90	22.05	-20	3,006	-0.67%
2021/01/29	9	22.01	4	22.05	22.00	5	2,998	0.17%
2021/01/28	0	0.00	4	22.10	22.00	-4	2,989	-0.13%
2021/01/27	7	22.08	3	22.05	22.05	4	2,991	0.13%
2021/01/26	2	21.95	1	22.00	22.00	1	2,995	0.03%
2021/01/25	6	22.00	1	22.05	22.00	5	2,982	0.17%
2021/01/22	0	0.00	2	22.10	22.00	-2	2,988	-0.07%
2021/01/21	1	22.10	7	22.00	22.00	-6	3,018	-0.20%
2021/01/20	2	22.05	0	0.00	22.00	2	3,023	0.07%
2021/01/19	7	22.39	14	22.29	22.25	-7	3,074	-0.23%
2021/01/18	15	22.14	3	22.05	22.10	12	3,097	0.39%
2021/01/15	70	23.54	147	23.59	22.60	-77	3,161	-2.43%	大賣/
2021/01/14	3	22.23	1	22.40	22.10	2	3,238	0.06%
2021/01/13	8	22.20	3	22.30	22.25	5	3,352	0.15%
2021/01/12	3	22.03	13.3	22.25	22.10	-10.3	3,342	-0.31%
2021/01/11	1	22.00	8	22.15	22.00	-7	3,319	-0.21%
2021/01/08	25	22.56	12	22.45	22.30	13	3,376	0.39%
2021/01/07	5	23.06	18	23.26	23.00	-13	3,373	-0.39%
2021/01/06	25	23.10	18	23.13	23.10	7	3,314	0.21%
2021/01/05	31	22.76	53	22.83	22.85	-22	3,209	-0.69%
2021/01/04	36	22.87	86	23.13	22.90	-50	3,147	-1.59%
2020/12/31	45	22.43	36	22.38	22.30	9	3,057	0.29%
2020/12/30	274.3	23.66	207.1	23.46	22.95	67.2	2,975	2.26%	大買/大賣/
2020/12/29	75	22.95	416.5	22.95	22.95	-341.5	2,612	-13.07%	大賣/鉅額交易
2020/12/28	10	20.90	7	20.90	20.90	3	2,395	0.13%
2020/12/25	137	19.15	24	19.23	19.00	113	2,380	4.75%	大買/鉅額交易
2020/12/24	152	19.37	35	19.23	19.20	117	2,361	4.96%	大買/鉅額交易
2020/12/23	72	18.90	20	18.86	19.00	52	2,321	2.24%
2020/12/22	32	18.55	63	18.91	18.20	-31	2,304	-1.35%
2020/12/21	61	19.78	48	19.88	19.50	13	2,264	0.57%
2020/12/18	65	18.91	38	18.98	19.20	27	2,166	1.25%
2020/12/17	47	19.12	43	19.10	18.90	4	2,121	0.19%
2020/12/16	13	18.08	28	18.14	18.05	-15	2,001	-0.75%
2020/12/15	113	18.98	132	18.96	18.50	-19	2,017	-0.94%	大買/大賣/
2020/12/14	26	17.35	11	17.68	17.95	15	1,890	0.79%
2020/12/11	12	16.50	0	0.00	16.35	12	1,852	0.65%
2020/12/10	11	17.09	17	17.17	16.90	-6	1,839	-0.33%
2020/12/09	7	17.39	5	17.36	17.40	2	1,854	0.11%
2020/12/08	4	17.11	9	16.93	16.95	-5	1,840	-0.27%
2020/12/07	15	17.40	20	17.23	16.90	-5	1,839	-0.27%
2020/12/04	8	17.76	5	17.70	17.45	3	1,817	0.17%
2020/12/03	3	17.42	10	17.57	17.40	-7	1,799	-0.39%
2020/12/02	2	17.60	6	17.60	17.35	-4	1,787	-0.22%
2020/12/01	2	17.30	11	17.30	17.25	-9	1,769	-0.51%
2020/11/30	13	17.09	8	16.90	16.80	5	1,748	0.29%
2020/11/27	11	16.91	9	16.75	17.05	2	1,741	0.11%
2020/11/26	1	16.65	3	16.65	16.65	-2	1,744	-0.11%
2020/11/25	4	16.50	3	16.50	16.50	1	1,740	0.06%
2020/11/24	6	17.17	11	17.10	16.80	-5	1,729	-0.29%
2020/11/23	55	17.19	50	17.34	17.60	5	1,694	0.30%
2020/11/20	11	16.24	11	16.26	16.20	0	1,615	0.00%
2020/11/19	3	15.80	0	0.00	15.80	3	1,601	0.19%
2020/11/18	5	16.02	4	15.96	15.95	1	1,598	0.06%
2020/11/17	2	15.85	1	15.85	15.80	1	1,589	0.06%
2020/11/16	0	0.00	2	15.75	15.75	-2	1,596	-0.13%
2020/11/13	1	15.50	0	0.00	15.60	1	1,611	0.06%
2020/11/12	0	0.00	1	15.55	15.55	-1	1,612	-0.06%
2020/11/11	5	15.70	1	15.90	15.65	4	1,601	0.25%
2020/11/10	2	15.73	0	0.00	15.70	2	1,597	0.13%
2020/11/09	1	15.95	2	16.18	16.10	-1	1,587	-0.06%
2020/11/06	3	16.40	1	16.20	16.30	2	1,578	0.13%
2020/11/05	1	16.20	0	0.00	16.35	1	1,588	0.06%
2020/11/04	0	0.00	1	16.80	16.35	-1	1,589	-0.06%
2020/11/03	0	0.00	2	16.50	16.60	-2	1,583	-0.13%
2020/11/02	1	15.90	0	0.00	16.15	1	1,578	0.06%
2020/10/30	21	16.36	0	0.00	16.50	21	1,570	1.34%
2020/10/29	13	16.82	7	16.74	16.75	6	1,553	0.39%
2020/10/28	9	16.81	4	16.43	16.35	5	1,538	0.33%
2020/10/27	24	16.81	19	17.08	16.75	5	1,513	0.33%
2020/10/26	36	17.83	116	17.86	17.55	-80	1,448	-5.52%	大賣/
2020/10/23	112	18.35	78	18.33	18.40	34	1,416	2.40%	大買/
2020/10/22	138	17.98	121	18.19	18.70	17	1,320	1.29%	大買/大賣/
2020/10/21	110	17.01	76	17.16	17.00	34	1,043	3.26%	大買/
2020/10/20	5	16.34	0	0.00	16.30	5	924	0.54%
2020/10/19	19	16.42	1	16.50	16.50	18	916	1.96%
2020/10/16	53	16.78	20	16.81	16.20	33	909	3.63%
2020/10/15	4	15.99	12	16.20	16.45	-8	838	-0.95%
2020/10/14	0	0.00	4	15.50	15.55	-4	804	-0.50%
2020/10/13	0	0.00	2	15.43	15.35	-2	828	-0.24%
2020/10/07	0	0.00	3	15.87	15.60	-3	853	-0.35%
2020/10/06	1	15.50	0	0.00	15.40	1	852	0.12%
2020/09/29	2	15.00	0.8	15.00	15.00	1.2	939	0.13%
2020/09/24	0	0.00	1	15.10	15.00	-1	1,256	-0.08%
2020/09/21	1	15.50	12	15.76	15.50	-11	1,314	-0.84%
2020/09/18	20	16.50	5	15.70	15.80	15	1,304	1.15%
2020/09/17	2	16.75	34	16.57	16.80	-32	1,236	-2.59%
2020/09/16	2	15.73	9	15.65	15.30	-7	1,133	-0.62%
2020/09/15	2	15.20	1	15.40	15.20	1	1,155	0.09%
2020/09/14	11	15.50	2	15.00	15.15	9	1,170	0.77%
2020/09/11	2	14.60	0	0.00	14.55	2	1,141	0.18%
2020/09/09	0	0.00	13	14.50	14.70	-13	1,141	-1.14%
2020/09/08	3	14.85	0	0.00	14.65	3	1,148	0.26%
2020/09/03	0	0.00	2	14.68	14.65	-2	1,178	-0.17%
2020/09/02	0	0.00	2	14.55	14.70	-2	1,195	-0.17%
2020/08/31	5	14.45	0	0.00	14.45	5	1,204	0.41%
2020/08/27	5	14.35	0	0.00	14.35	5	1,236	0.40%
2020/08/26	5.4	14.35	0	0.00	14.35	5.4	1,256	0.43%
2020/08/24	2.6	14.26	0	0.00	14.20	2.6	1,275	0.20%
2020/08/21	0	0.00	2	14.20	14.25	-2	1,285	-0.16%
2020/08/20	5	14.25	7	13.87	13.85	-2	1,288	-0.16%
2020/08/18	0	0.00	3	15.00	14.95	-3	1,273	-0.24%
2020/08/17	1	15.10	4	15.05	15.15	-3	1,282	-0.23%
2020/08/14	3	15.25	0	0.00	15.15	3	1,293	0.23%
2020/08/13	1	15.15	0	0.00	15.05	1	1,300	0.08%
2020/08/12	0	0.00	2	15.33	15.35	-2	1,313	-0.15%
2020/08/10	1	14.95	0	0.00	14.90	1	1,300	0.08%
2020/08/07	0	0.00	10	14.95	15.00	-10	1,307	-0.76%
2020/08/06	1.5	15.07	8	15.10	15.05	-6.5	1,307	-0.50%
2020/08/05	1	15.15	0	0.00	15.20	1	1,315	0.08%
2020/08/03	1	15.15	0	0.00	15.10	1	1,328	0.08%
2020/07/30	1	15.25	0	0.00	15.30	1	1,340	0.07%
2020/07/28	15	14.93	1	15.00	14.55	14	1,456	0.96%
2020/07/27	3	16.00	5	15.55	15.25	-2	1,456	-0.14%
2020/07/24	5	16.15	0	0.00	15.95	5	1,474	0.34%
2020/07/16	0	0.00	1	16.10	16.05	-1	1,724	-0.06%
2020/07/15	0	0.00	2	15.88	15.80	-2	1,756	-0.11%
2020/07/14	1	16.60	2	16.25	16.00	-1	1,870	-0.05%
2020/07/13	0	0.00	1	16.60	16.50	-1	1,881	-0.05%
2020/07/10	6	16.58	9	17.62	16.30	-3	1,938	-0.15%
2020/07/09	7	18.24	2	18.10	18.00	5	1,923	0.26%
2020/07/08	3	18.07	7	18.19	18.05	-4	1,910	-0.21%
2020/07/07	44	19.39	33	18.58	18.40	11	1,892	0.58%
2020/07/06	21	18.89	44	18.65	19.05	-23	1,875	-1.23%
2020/07/03	13	18.28	19	18.39	18.15	-6	1,784	-0.34%
2020/07/02	5	17.27	226	17.45	17.45	-221	1,669	-13.24%	大賣/鉅額交易
2020/06/30	0.5	15.95	0	0.00	15.95	0.5	1,605	0.03%
2020/06/29	0	0.00	3	16.05	15.80	-3	1,613	-0.19%
2020/06/24	0.2	15.90	2	16.00	16.00	-1.8	1,627	-0.11%
2020/06/23	0	0.00	12	16.15	16.05	-12	1,668	-0.72%
2020/06/22	7	16.60	1	16.35	16.55	6	1,680	0.36%
2020/06/19	2	15.65	0	0.00	15.65	2	1,658	0.12%
2020/06/18	10	15.35	1	15.40	15.45	9	1,652	0.54%
2020/06/17	4	15.24	0	0.00	15.25	4	1,664	0.24%
2020/06/15	2.6	15.27	1	15.15	15.05	1.6	1,717	0.09%
2020/06/12	3	15.33	9	15.46	15.45	-6	1,732	-0.35%
2020/06/11	2	16.15	0	0.00	15.85	2	1,747	0.11%
2020/06/10	1.3	16.51	0	0.00	16.50	1.3	1,763	0.07%
2020/06/09	1	16.15	23	16.38	16.20	-22	1,764	-1.25%
2020/06/08	3	16.92	0	0.00	16.80	3	1,784	0.17%
2020/06/05	2	17.17	1	17.40	17.05	1	1,811	0.06%
2020/06/04	1	17.30	8	17.48	17.15	-7	1,894	-0.37%
2020/06/03	1	16.95	1	17.00	16.90	0	1,925	0.00%
2020/06/02	14	17.23	2	17.28	16.65	12	1,917	0.63%
2020/06/01	4	16.90	2	17.00	16.90	2	1,910	0.10%
2020/05/27	3	16.30	0	0.00	16.35	3	1,910	0.16%
2020/05/26	0	0.00	1	16.40	16.30	-1	1,919	-0.05%
2020/05/25	30.7	16.20	0	0.00	16.15	30.7	1,924	1.59%
2020/05/22	19	16.60	1	16.55	16.50	18	1,928	0.93%
2020/05/21	1	16.95	0	0.00	16.80	1	1,924	0.05%
2020/05/19	0	0.00	3	16.00	16.25	-3	1,917	-0.16%
2020/05/18	0	0.00	3	16.15	15.85	-3	1,914	-0.16%
2020/05/15	27	16.00	0	0.00	15.95	27	1,922	1.40%
2020/05/14	31	16.51	1	15.90	15.90	30	1,927	1.56%
2020/05/13	15	16.85	0	0.00	16.80	15	1,930	0.78%
2020/05/12	26	16.91	3	17.08	16.90	23	1,976	1.16%
2020/05/11	0	0.00	3	17.05	17.05	-3	1,980	-0.15%
2020/05/08	31	16.90	0	0.00	16.80	31	2,005	1.55%
2020/05/07	11	16.98	17	16.95	17.05	-6	2,017	-0.30%
2020/05/06	36	17.15	17	16.87	16.65	19	2,024	0.94%
2020/05/05	96.5	17.31	83	17.32	17.25	13.5	2,029	0.67%
2020/05/04	4	18.50	20	18.36	19.15	-16	1,933	-0.83%
2020/04/30	16	19.04	12	18.98	18.80	4	1,935	0.21%
2020/04/29	9	18.81	0	0.00	18.70	9	1,957	0.46%
2020/04/28	1	18.80	6	18.89	18.70	-5	1,968	-0.25%
2020/04/27	50	19.27	66	19.38	18.70	-16	1,975	-0.81%
2020/04/24	14	18.15	23	18.29	18.20	-9	1,836	-0.49%
2020/04/23	4	17.83	1	18.15	17.75	3	1,912	0.16%
2020/04/22	10	17.47	7	17.48	17.70	3	1,928	0.16%
2020/04/21	17	17.82	9	18.22	17.35	8	2,014	0.40%
2020/04/20	31.5	18.36	6	18.45	18.55	25.5	1,975	1.29%
2020/04/17	26	18.64	41	18.71	18.20	-15	1,943	-0.77%
2020/04/16	11	17.55	5	17.50	17.55	6	1,825	0.33%
2020/04/15	27	18.01	78	17.43	17.20	-51	1,816	-2.81%
2020/04/14	0	0.00	11	17.15	17.15	-11	1,768	-0.62%
2020/04/13	2	16.00	2	15.80	15.60	0	1,765	0.00%
2020/04/10	4	16.20	10	16.41	16.10	-6	1,774	-0.34%
2020/04/09	31	16.55	12	16.85	16.00	19	1,783	1.07%
2020/04/08	2	15.05	2	15.50	15.80	0	1,736	0.00%
2020/04/07	3	14.45	3	14.78	14.40	0	1,752	0.00%
2020/04/06	1	13.70	0	0.00	13.90	1	1,747	0.06%
2020/04/01	1	13.45	0	0.00	13.65	1	1,758	0.06%
2020/03/31	3	13.55	1	13.80	13.45	2	1,773	0.11%
2020/03/27	2	14.93	3	14.70	14.45	-1	1,815	-0.06%
2020/03/26	2	13.80	2	13.60	14.60	0	1,789	0.00%
2020/03/25	0	0.00	8	13.20	13.30	-8	1,836	-0.44%
2020/03/24	0	0.00	10	12.50	12.45	-10	1,888	-0.53%
2020/03/23	0	0.00	12	11.99	11.95	-12	1,973	-0.61%
2020/03/20	27	13.50	32	13.40	13.25	-5	2,137	-0.23%
2020/03/19	0	0.00	16	13.72	13.00	-16	2,252	-0.71%
2020/03/17	5	14.80	6	14.42	13.75	-1	2,387	-0.04%
2020/03/16	22	15.92	5	17.01	14.90	17	2,396	0.71%
2020/03/13	22	16.19	16	16.43	16.55	6	2,416	0.25%
2020/03/12	10	17.81	22	18.07	17.85	-12	2,450	-0.49%
2020/03/11	18	20.22	18	20.26	19.70	0	2,435	0.00%
2020/03/10	128	20.46	111	19.65	19.80	17	2,448	0.69%	大買/大賣/
2020/03/09	5	20.16	28	19.82	20.35	-23	2,386	-0.96%
2020/03/06	1	18.50	1	18.45	18.50	0	2,385	0.00%
2020/03/05	6	18.91	1	18.90	18.65	5	2,473	0.20%
2020/03/03	0	0.00	2	19.10	18.80	-2	2,630	-0.08%
2020/03/02	0	0.00	38	18.64	18.55	-38	2,666	-1.43%
2020/02/27	13	19.31	3	19.87	19.10	10	2,729	0.37%
2020/02/26	1	20.00	5	20.12	19.90	-4	2,752	-0.15%
2020/02/25	1	19.80	1	19.80	20.05	0	2,784	0.00%
2020/02/24	1	19.70	4	19.61	19.60	-3	2,870	-0.10%
2020/02/21	0	0.00	3	20.05	19.95	-3	2,916	-0.10%
2020/02/19	18	20.01	3	20.10	20.05	15	2,987	0.50%
2020/02/18	1	20.05	0	0.00	19.90	1	3,031	0.03%
2020/02/17	21	20.12	6	20.15	20.15	15	3,112	0.48%
2020/02/14	9	20.30	11	20.36	20.50	-2	3,202	-0.06%
2020/02/13	17	20.81	5	20.92	20.25	12	3,292	0.36%
2020/02/12	6	20.13	9	20.19	20.20	-3	3,295	-0.09%
2020/02/11	43	19.82	4	19.80	19.85	39	3,304	1.18%
2020/02/10	17	20.39	5	20.60	20.40	12	3,301	0.36%
2020/02/07	21	20.77	20	20.80	20.55	1	3,280	0.03%
2020/02/06	44	21.59	4	21.64	21.60	40	3,283	1.22%
2020/02/05	30	20.96	1	21.05	20.70	29	3,256	0.89%
2020/02/04	6	20.85	0	0.00	21.05	6	3,247	0.18%
2020/02/03	26	19.45	0	0.00	19.50	26	3,230	0.80%
2020/01/31	8	21.53	27	21.17	21.15	-19	3,220	-0.59%
2020/01/30	26	22.48	4	22.53	22.40	22	3,245	0.68%
2020/01/20	18	25.40	13	25.23	24.85	5	3,214	0.16%
2020/01/17	49	26.07	53	25.98	25.45	-4	3,206	-0.12%
2020/01/16	11	25.74	14	25.49	25.35	-3	3,102	-0.10%
2020/01/15	95	25.35	78	25.63	25.85	17	3,078	0.55%
2020/01/13	2	23.90	0	0.00	24.05	2	3,018	0.07%
2020/01/10	2	23.85	3	23.75	23.80	-1	3,023	-0.03%
2020/01/09	12	23.85	9	23.79	23.80	3	3,019	0.10%
2020/01/08	7	24.04	5	23.79	23.40	2	3,007	0.07%
2020/01/07	4	24.75	2	24.98	24.35	2	2,991	0.07%
2020/01/06	6	25.10	7	24.87	25.10	-1	2,975	-0.03%
2020/01/03	8	25.04	26	24.82	24.70	-18	2,960	-0.61%
2020/01/02	11	25.31	6	25.39	25.25	5	2,943	0.17%
2019/12/31	42	25.43	22	25.31	25.20	20	2,947	0.68%
2019/12/30	1	24.75	2	25.00	24.75	-1	2,917	-0.03%
2019/12/27	13	24.70	3	25.12	24.85	10	2,961	0.34%
2019/12/26	9	25.01	46	24.80	24.95	-37	2,995	-1.24%
2019/12/25	37	24.95	3	24.95	24.75	34	2,983	1.14%
2019/12/24	16	24.82	148	24.59	24.65	-132	2,959	-4.46%	大賣/鉅額交易
2019/12/23	6	25.63	8	25.63	25.50	-2	2,916	-0.07%
2019/12/20	171	25.72	69	25.56	25.35	102	2,913	3.50%	大買/鉅額交易
2019/12/19	46	27.02	64	26.68	26.50	-18	2,848	-0.63%
2019/12/18	119	27.74	147	27.56	27.50	-28	2,779	-1.01%	大買/大賣/
2019/12/17	231	27.01	178	27.30	27.30	53	2,676	1.98%	大買/大賣/
2019/12/16	121	25.34	49	25.52	26.00	72	2,501	2.88%	大買/
2019/12/13	26	24.98	63	25.36	25.70	-37	2,362	-1.57%
2019/12/12	3	23.70	6	23.60	23.40	-3	2,211	-0.14%
2019/12/11	2	23.60	2	23.75	23.85	0	2,190	0.00%
2019/12/10	7	23.58	28	23.86	23.85	-21	2,162	-0.97%
2019/12/09	37	24.03	19.6	23.70	23.60	17.4	2,122	0.82%
2019/12/06	17	25.20	12	25.18	24.90	5	2,065	0.24%
2019/12/05	36	25.24	12	24.95	25.15	24	2,052	1.17%
2019/12/04	36	24.70	2	24.48	25.35	34	2,013	1.69%
2019/12/03	35	25.76	26	25.08	25.00	9	1,985	0.45%
2019/12/02	64	24.74	100	24.36	25.15	-36	1,948	-1.85%
2019/11/29	93	26.71	44	26.55	26.10	49	1,902	2.58%
2019/11/28	12	28.82	4	28.69	28.65	8	1,814	0.44%
2019/11/27	11	29.18	35	29.19	29.05	-24	1,773	-1.35%
2019/11/26	5	28.90	23	29.56	29.20	-18	1,749	-1.03%
2019/11/25	2	27.50	5	27.50	27.20	-3	1,752	-0.17%
2019/11/22	25.2	27.82	4	28.03	27.60	21.2	1,731	1.22%
2019/11/21	31	27.86	33	26.80	28.95	-2	1,696	-0.12%
2019/11/20	13	25.47	5	26.43	27.15	8	1,625	0.49%
2019/11/19	5	24.54	20	24.50	24.70	-15	1,598	-0.94%
2019/11/18	1	24.40	60	24.81	24.30	-59	1,621	-3.64%
2019/11/15	7	25.51	43	25.37	25.35	-36	1,584	-2.27%
2019/11/14	26	25.85	8	24.31	26.25	18	1,544	1.17%
2019/11/13	58	22.70	7	23.81	23.90	51	1,467	3.48%
2019/11/12	33	21.36	111	21.02	21.75	-78	1,376	-5.67%	大賣/
2019/11/11	5	19.80	4	19.80	19.80	1	1,305	0.08%
2019/11/08	0	0.00	6.3	18.00	18.00	-6.3	1,293	-0.49%
2019/11/07	108	15.90	83.8	15.97	16.40	24.2	1,301	1.86%	大買/
2019/11/06	3	15.15	1	15.10	15.30	2	1,285	0.16%
2019/11/05	45	15.30	3	15.20	15.15	42	1,298	3.23%
2019/11/04	5	15.88	1	15.85	15.80	4	1,285	0.31%
2019/10/31	5	15.95	46	15.97	16.00	-41	1,292	-3.17%
2019/10/30	54	16.12	2	16.15	16.05	52	1,302	3.99%
2019/10/29	31	16.21	1.6	16.27	16.40	29.4	1,311	2.24%
2019/10/28	0	0.00	4	15.30	15.20	-4	1,340	-0.30%
2019/10/25	0	0.00	20.6	15.25	15.35	-20.6	1,374	-1.50%
2019/10/23	10.2	15.09	0	0.00	14.70	10.2	1,364	0.75%
2019/10/22	0.4	15.00	0	0.00	15.00	0.4	1,364	0.03%
2019/10/21	17	15.19	0	0.00	15.30	17	1,339	1.27%
2019/10/04	5	11.13	0	0.00	11.30	5	1,337	0.37%
2019/10/03	19	11.30	0	0.00	11.35	19	1,343	1.41%
2019/10/02	13	11.25	0	0.00	11.40	13	1,362	0.95%
2019/09/27	10	11.00	0	0.00	11.15	10	1,427	0.70%
2019/09/25	22	11.32	2	11.40	11.25	20	1,430	1.40%
2019/09/23	30	11.95	12	12.00	11.95	18	1,396	1.29%
2019/09/20	0	0.00	1	11.90	12.00	-1	1,342	-0.07%
2019/09/19	0	0.00	22	10.98	11.15	-22	1,286	-1.71%
2019/09/18	0	0.00	2	10.60	10.65	-2	1,271	-0.16%
2019/09/16	6	10.75	0	0.00	10.80	6	1,262	0.48%
2019/09/12	0	0.00	5	11.18	11.15	-5	1,245	-0.40%
2019/09/11	0	0.00	3	11.35	11.30	-3	1,238	-0.24%
2019/09/10	0	0.00	13	11.28	11.30	-13	1,233	-1.05%
2019/09/09	1	11.25	0	0.00	11.30	1	1,229	0.08%
2019/09/06	6	11.38	0	0.00	11.40	6	1,226	0.49%
2019/09/05	2	11.33	0	0.00	11.30	2	1,220	0.16%
2019/09/04	3	11.05	3	11.17	11.05	0	1,213	0.00%
2019/09/03	2	11.10	0	0.00	11.15	2	1,209	0.17%
2019/09/02	6	11.18	2	11.25	11.20	4	1,208	0.33%
2019/08/28	0	0.00	1	11.50	11.45	-1	1,186	-0.08%
2019/08/27	0	0.00	3	11.58	11.45	-3	1,174	-0.26%
2019/08/26	0	0.00	1	11.50	11.50	-1	1,169	-0.09%
2019/08/23	9	11.68	5	11.86	11.80	4	1,154	0.35%
2019/08/22	4	12.03	8	11.98	12.10	-4	1,105	-0.36%
2019/08/21	1	11.75	0	0.00	11.80	1	1,070	0.09%
2019/08/20	3	11.77	2	11.70	11.65	1	1,062	0.09%
2019/08/19	10	11.86	17	11.81	11.90	-7	1,041	-0.67%
2019/08/16	2	10.95	0	0.00	11.25	2	964	0.21%
2019/08/14	3	11.42	0	0.00	11.00	3	955	0.31%
2019/08/12	3	11.50	44	11.70	11.55	-41	905	-4.53%
2019/08/08	1	10.85	0	0.00	11.00	1	850	0.12%
2019/08/06	0	0.00	0.3	10.95	10.90	-0.3	816	-0.03%
2019/08/05	0	0.00	1	10.85	11.00	-1	799	-0.13%
2019/08/02	1.3	11.34	1	11.30	11.40	0.3	785	0.03%
2019/08/01	1	10.85	10	11.14	11.70	-9	756	-1.19%
2019/07/31	3	10.65	52	10.85	11.05	-49	722	-6.78%
2019/07/30	13	10.05	0	0.00	10.05	13	713	1.82%
2019/07/29	2	10.30	0	0.00	10.40	2	719	0.28%
2019/07/26	20	10.73	2	10.70	10.65	18	700	2.57%
2019/07/25	2	10.98	5	11.00	10.80	-3	687	-0.44%
2019/07/22	0	0.00	4	10.55	10.90	-4	633	-0.63%
2019/07/19	9	10.80	3	10.98	11.10	6	592	1.01%
2019/07/17	0	0.00	1	9.52	9.55	-1	457	-0.22%
2019/07/12	10	9.39	0	0.00	9.40	10	436	2.29%
2019/07/11	0	0.00	2	9.45	9.61	-2	426	-0.47%
2019/07/10	1	8.87	1	8.81	8.92	0	398	0.00%
2019/07/09	1	8.74	0	0.00	8.98	1	394	0.25%
2019/07/08	2	9.10	0	0.00	8.91	2	383	0.52%
2019/07/05	4	9.45	0	0.00	9.36	4	368	1.08%
2019/07/04	0	0.00	29.2	8.80	8.95	-29.2	328	-8.90%
2019/07/03	3	8.03	23	8.08	8.14	-20	300	-6.66%
2019/07/02	0	0.00	43	7.80	7.90	-43	291	-14.76%
2019/07/01	6	7.46	19	7.57	7.53	-13	281	-4.62%
2019/06/27	15	7.40	3	7.37	7.37	12	276	4.35%
2019/06/25	5	7.21	0	0.00	7.23	5	284	1.76%
2019/06/24	10	7.23	0	0.00	7.25	10	288	3.46%
2019/06/21	0	0.00	62	7.19	7.21	-62	292	-21.18%
2019/06/19	0	7.15	0	0.00	7.20	0	293	0.00%
2019/06/18	0	7.12	0	0.00	7.17	0	293	0.00%
2019/06/12	5	7.36	0	0.00	7.34	5	286	1.75%
2019/06/11	9	7.40	0	0.00	7.38	9	283	3.18%
2019/06/10	0.1	7.33	0	0.00	7.38	0.1	281	0.05%
2019/06/06	0	0.00	1	7.33	7.38	-1	278	-0.36%
2019/06/04	3	7.15	0	0.00	7.15	3	267	1.12%
2019/05/30	5	7.18	3	7.18	7.19	2	259	0.78%
2019/05/28	3	7.12	0	0.00	7.24	3	257	1.16%
2019/05/23	0	0.00	0	6.93	6.92	0	248	0.00%
2019/05/22	0	7.10	0	0.00	7.18	0	245	0.00%
2019/05/21	0	0.00	2	7.44	7.39	-2	239	-0.84%
2019/05/20	0	0.00	5	6.74	7.39	-5	224	-2.23%
2019/05/17	1	6.90	0	0.00	6.78	1	221	0.45%
2019/05/16	3	7.03	0	0.00	7.00	3	222	1.35%
2019/05/15	10	6.98	2	7.40	7.04	8	223	3.57%
2019/05/14	0	0.00	0	6.76	6.76	0	219	0.00%
2019/05/13	5	6.72	0	0.00	6.76	5	218	2.29%
2019/05/10	0	6.75	4	6.81	6.80	-4	214	-1.86%
2019/05/09	5	6.72	0	0.00	6.85	5	212	2.36%
2019/05/07	46	7.55	0	0.00	7.33	46	195	23.49%
2019/05/06	0	0.00	8.4	7.15	7.15	-8.4	165	-5.09%
2019/05/02	0.4	6.55	0	0.00	6.60	0.4	141	0.29%
2019/04/24	0	0.00	0	6.90	6.96	0	145	-0.01%
2019/04/23	1	6.98	1	7.00	7.00	0	144	0.01%
2019/04/18	0	0.00	1.1	6.78	6.73	-1.1	136	-0.77%
2019/04/17	1.1	6.73	0	0.00	6.78	1.1	136	0.77%
2019/04/16	2	6.70	0	0.00	6.77	2	134	1.49%
2019/04/11	1	6.72	0	0.00	6.70	1	128	0.78%
2019/04/10	0	0.00	3	6.40	6.71	-3	119	-2.51%
2019/04/08	0	6.06	0	0.00	6.06	0	108	0.00%
2019/03/29	0	0.00	3	5.82	5.92	-3	104	-2.88%
2019/03/28	3	6.00	0	0.00	6.00	3	98	3.05%
2019/03/26	0	6.58	0	0.00	6.55	0	86	0.00%
2019/03/25	0	6.69	0	0.00	6.63	0	81	0.00%
2019/03/15	0	0.00	5	6.94	7.01	-5	74	-6.68%
2019/03/14	0	7.00	0	0.00	7.02	0	73	0.00%
2019/02/27	6	7.00	0	0.00	7.00	6	83	7.21%
2019/02/25	0	7.11	0	0.00	7.04	0	85	0.00%
2019/01/02	0	0.00	1	7.50	7.48	-1	69	-1.44%
2018/12/13	0	7.70	0	0.00	7.71	0	79	0.00%
2018/10/18	1	7.01	0	0.00	7.11	1	137	0.73%
2018/10/16	0	0.00	5	7.05	7.08	-5	143	-3.48%
2018/10/12	2	6.86	0	0.00	6.99	2	150	1.33%
2018/09/07	6	8.50	1	8.50	8.70	5	737	0.68%
2018/09/05	1	8.67	0	0.00	8.77	1	739	0.14%
2018/08/29	1	8.50	0	0.00	8.52	1	751	0.13%
2018/08/20	0	0.00	3	8.80	8.61	-3	761	-0.39%
2018/08/13	0	0.00	9	9.00	9.02	-9	761	-1.18%
2018/08/10	4	9.60	6	9.51	9.51	-2	751	-0.27%
2018/08/09	1	9.90	0	0.00	9.90	1	742	0.13%
2018/08/08	1	10.10	3	10.05	10.10	-2	736	-0.27%
2018/08/07	0	0.00	2	10.25	10.15	-2	736	-0.27%
2018/08/06	0	0.00	2	10.25	10.25	-2	737	-0.27%
2018/08/03	3	10.20	0	0.00	10.20	3	741	0.40%
2018/08/02	5	10.28	0	0.00	10.30	5	741	0.67%
2018/08/01	0	0.00	1	10.30	10.30	-1	748	-0.13%
2018/07/31	0	0.00	9	10.31	10.25	-9	767	-1.17%
2018/07/30	2	10.35	6	10.35	10.35	-4	768	-0.52%
2018/07/27	2	10.35	1	10.40	10.40	1	770	0.13%
2018/07/26	0	0.00	1	10.35	10.35	-1	770	-0.13%
2018/07/25	0	0.00	7	10.40	10.40	-7	770	-0.91%
2018/07/24	0	0.00	1	10.50	10.35	-1	774	-0.13%
2018/07/23	9	10.23	0	0.00	10.15	9	777	1.16%
2018/07/20	3	10.60	10	10.41	10.40	-7	776	-0.90%
2018/07/19	0	0.00	1	10.55	10.55	-1	775	-0.13%
2018/07/18	0	0.00	4	10.35	10.35	-4	777	-0.51%
2018/07/17	2	10.40	19	10.43	10.35	-17	785	-2.17%
2018/07/16	10	10.60	3	10.60	10.60	7	826	0.85%
2018/07/13	5	10.55	2	10.50	10.65	3	833	0.36%
2018/07/12	8	10.40	0	0.00	10.45	8	832	0.96%
2018/07/11	2	10.55	0	0.00	10.35	2	831	0.24%
2018/07/09	25	10.35	6	10.33	10.35	19	827	2.29%
2018/07/06	10	11.03	21	10.96	10.85	-11	814	-1.35%
2018/07/05	0	0.00	38	10.93	10.85	-38	808	-4.70%
2018/07/04	2	11.35	14	11.29	11.30	-12	813	-1.48%
2018/07/03	24	11.69	18	11.99	11.40	6	813	0.74%
2018/07/02	88	12.99	28	13.04	12.40	60	772	7.77%
2018/06/29	28	11.20	13	12.28	12.35	15	710	2.11%
2018/06/28	16	11.39	7	11.24	11.25	9	695	1.29%
2018/06/27	15	11.69	7	12.11	12.05	8	678	1.18%
2018/06/26	14	10.20	16	11.06	11.55	-2	636	-0.31%
2018/06/25	31	10.59	0	0.00	10.50	31	613	5.05%
2018/06/22	25	11.24	1	11.05	11.00	24	603	3.98%
2018/06/21	25	11.67	8	11.87	11.90	17	577	2.94%
2018/06/20	20	12.20	39	12.19	12.30	-19	544	-3.49%
2018/06/19	3	11.03	2	11.20	11.20	1	432	0.23%
2018/06/12	5	10.20	0	0.00	10.10	5	448	1.12%
2018/06/07	10	10.65	0	0.00	10.70	10	496	2.02%
2018/06/06	2	10.35	0	0.00	10.50	2	514	0.39%
2018/06/01	15	10.25	1	10.20	10.30	14	653	2.14%
2018/05/31	0	0.00	3	10.25	10.25	-3	692	-0.43%
2018/05/30	1	9.95	0	0.00	10.15	1	694	0.14%
2018/05/29	4	9.75	0	0.00	9.85	4	695	0.58%
2018/05/28	0	0.00	7	9.82	9.99	-7	701	-1.00%
2018/05/22	8	9.94	0	0.00	9.96	8	720	1.11%
2018/05/21	2	10.03	0	0.00	10.10	2	723	0.28%
2018/05/18	2	10.00	0	0.00	10.10	2	726	0.28%
2018/05/14	3	10.08	0	0.00	10.15	3	736	0.41%
2018/05/11	8	10.36	0	0.00	10.25	8	736	1.09%
2018/05/10	0	0.00	5	10.40	10.50	-5	733	-0.68%
2018/05/08	5	11.01	0	0.00	11.30	5	725	0.69%
2018/05/07	1	10.25	3	10.00	10.65	-2	706	-0.28%
2018/05/04	0	0.00	2	10.00	10.20	-2	706	-0.28%
2018/05/02	2	10.25	0	0.00	10.30	2	706	0.28%
2018/04/30	0	0.00	4	10.25	10.40	-4	710	-0.56%
2018/04/27	3	10.50	5	10.60	10.40	-2	712	-0.28%
2018/04/26	2	10.70	0	0.00	10.65	2	715	0.28%
2018/04/25	0	0.00	0	10.95	10.95	0	719	0.00%
2018/04/24	3	10.83	1	10.95	10.90	2	734	0.27%
2018/04/23	14	11.14	2	11.25	11.10	12	753	1.59%
2018/04/20	9	12.11	9	12.22	11.90	0	755	0.00%
2018/04/19	3	10.90	2	10.75	11.35	1	714	0.14%
2018/04/18	1	10.50	0	0.00	10.40	1	708	0.14%
2018/04/13	0	10.70	2	10.90	10.70	-2	720	-0.27%
2018/04/11	0	0.00	2	10.80	10.80	-2	716	-0.28%
2018/04/10	11	10.81	0	0.00	10.70	11	717	1.53%
2018/04/09	1	11.75	0	0.00	11.65	1	704	0.14%
2018/04/03	0	0.00	1	11.85	11.95	-1	696	-0.14%
2018/04/02	8	11.85	0	0.00	11.95	8	702	1.14%
2018/03/31	2	12.50	0	0.00	12.20	2	701	0.28%
2018/03/30	0	12.00	0	0.00	12.05	0	693	0.00%
2018/03/27	1	12.00	6	12.02	12.00	-5	747	-0.67%
2018/03/26	0	11.60	0	0.00	11.65	0	748	0.00%
2018/03/22	6	11.75	12	11.83	11.70	-6	741	-0.81%
2018/03/21	0	0.00	8	12.11	12.20	-8	734	-1.09%
2018/03/19	0	0.00	10	12.12	12.05	-10	716	-1.39%
2018/03/15	5	11.55	15	11.87	12.80	-10	675	-1.48%
2018/03/14	0	0.00	2	11.80	11.80	-2	640	-0.31%
2018/03/12	5	11.35	30	11.69	11.30	-25	625	-4.00%
2018/03/09	5	11.50	3	11.70	11.80	2	602	0.33%
2018/03/08	57	12.32	1	12.30	11.60	56	585	9.56%
2018/03/07	31	11.36	26	11.71	12.30	5	533	0.94%
2018/03/06	11	11.15	22	11.16	11.20	-11	460	-2.39%
2018/03/05	0	0.00	5	10.10	10.20	-5	422	-1.18%
2018/03/02	0	0.00	6	10.22	10.10	-6	421	-1.42%
2018/03/01	0	0.00	4	10.21	10.25	-4	420	-0.95%
2018/02/27	3	10.20	0	0.00	10.20	3	418	0.72%
2018/02/23	6	9.54	2	9.44	9.60	4	448	0.89%
2018/02/21	1	9.44	0	0.00	9.40	1	442	0.23%
2018/02/09	0	0.00	99	8.58	8.73	-99	432	-22.88%
2018/02/08	3	8.72	0	0.00	8.94	3	428	0.70%
2018/02/06	0	0.00	2	8.80	9.00	-2	427	-0.47%
2018/02/05	0	0.00	1	9.34	9.54	-1	420	-0.24%
2018/02/02	5	9.72	0	0.00	9.69	5	423	1.18%
2018/01/31	2	9.62	0	0.00	9.65	2	423	0.47%
2018/01/29	1	9.60	0	0.00	9.63	1	420	0.24%
2018/01/26	5	9.63	0	0.00	9.65	5	417	1.20%
2018/01/25	4	9.73	0	0.00	9.69	4	414	0.96%
2018/01/24	12	9.72	5	9.63	9.75	7	411	1.70%
2018/01/23	5	9.71	0	0.00	9.75	5	406	1.23%
2018/01/22	6	9.71	0	0.00	9.68	6	401	1.49%
2018/01/19	5	9.90	0	0.00	9.95	5	396	1.26%
2018/01/18	11	10.03	11	10.20	10.00	0	388	0.00%
2018/01/17	109	10.02	0	0.00	10.30	109	371	29.36%	大買/鉅額交易
2018/01/16	3	9.60	1	9.76	9.65	2	345	0.58%
2018/01/12	1	8.99	0	0.00	8.90	1	326	0.31%
2018/01/11	1	8.64	0	0.00	8.66	1	324	0.31%
2018/01/10	9	8.64	0	0.00	8.83	9	320	2.81%

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

台新券商分點個股進出
台新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 券商分點個股進出 台新 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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析