九暘 (8040)-富邦-新竹券商分點個股進出

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
73.8
漲跌
▼2.1
漲幅
-2.77%
成交量
553張
產業
上櫃半導體類股
252人加入追蹤

立即追蹤
本地時間:13:35(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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/05/10	0	0.00	1	75.51	75.90	-1	5,319	-0.02%
2024/05/09	1	74.40	21	75.56	74.50	-20	5,413	-0.37%
2024/05/08	2	76.90	2	75.40	75.20	0	5,548	0.00%
2024/05/07	1	74.94	1.2	79.25	77.00	-0.2	5,627	0.00%
2024/05/06	0	0.00	2	74.10	73.40	-2	5,696	-0.04%
2024/05/03	1	73.40	0	0.00	72.70	1	5,701	0.02%
2024/05/02	1.1	72.11	0	0.00	72.90	1.1	5,725	0.02%
2024/04/26	1	72.00	2	73.50	72.00	-1	5,857	-0.02%
2024/04/25	1.1	73.95	0	0.00	72.50	1.1	6,009	0.02%
2024/04/24	4	75.15	0	0.00	74.50	4	6,020	0.07%
2024/04/23	1	71.00	5	71.18	71.60	-4	6,016	-0.07%
2024/04/22	0	70.00	4	69.43	69.00	-4	6,009	-0.07%
2024/04/19	0	0.00	1	73.20	71.80	-1	6,003	-0.02%
2024/04/18	0	0.00	0.1	74.70	74.80	-0.1	5,988	0.00%
2024/04/17	3	75.33	0	75.30	75.50	3	5,981	0.05%
2024/04/16	0	0.00	6	74.52	75.00	-6	5,975	-0.10%
2024/04/15	0	0.00	2	78.90	77.00	-2	5,963	-0.03%
2024/04/12	0.5	79.00	0	0.00	78.50	0.5	5,968	0.01%
2024/04/11	1	78.00	2	78.80	79.50	-1	5,961	-0.02%
2024/04/10	5	81.94	4	81.60	80.50	1	5,935	0.02%
2024/04/09	3	76.10	1	76.80	78.00	2	5,881	0.03%
2024/04/08	11	80.18	3	80.57	79.00	8	5,833	0.14%
2024/04/03	11	81.33	1	81.80	81.30	10	5,805	0.17%
2024/04/02	3	83.20	3	82.90	82.80	0	5,786	0.00%
2024/04/01	8	85.13	12	83.93	84.30	-4	5,771	-0.07%
2024/03/29	19	83.08	7	82.21	82.10	12	5,744	0.21%
2024/03/28	4	83.20	4	82.43	81.20	0	5,615	0.00%
2024/03/27	1	83.00	9	82.16	83.80	-8	5,598	-0.14%
2024/03/26	9	82.54	1	80.80	81.80	8	5,584	0.14%
2024/03/25	3	84.57	3	88.20	88.40	0	5,533	0.00%
2024/03/22	1	86.50	2	87.45	86.10	-1	5,503	-0.02%
2024/03/21	1	89.00	3.2	89.70	88.40	-2.2	5,481	-0.04%
2024/03/20	4.2	90.39	5.2	88.43	87.90	-1	5,466	-0.02%
2024/03/19	4.2	89.90	5	87.00	89.40	-0.9	5,446	-0.02%
2024/03/18	1	83.20	3	84.97	85.80	-2	5,397	-0.04%
2024/03/15	25	83.14	22.2	83.34	82.10	2.8	5,373	0.05%
2024/03/14	25.2	86.53	25	86.61	87.50	0.2	5,333	0.00%
2024/03/13	230.5	89.51	198.2	88.24	86.20	32.3	4,988	0.65%	大買/大賣/
2024/03/12	59	85.08	91.1	85.95	88.60	-32.1	4,194	-0.77%
2024/03/11	25	75.63	52	78.82	80.60	-27	3,720	-0.73%
2024/03/08	0	0.00	8.1	73.30	73.30	-8.1	3,305	-0.24%
2024/03/07	0	0.00	6	66.70	66.70	-6	3,207	-0.19%
2024/03/06	4	61.65	4	62.03	60.70	0	3,170	0.00%
2024/03/05	3	61.73	2.1	61.24	62.10	0.9	3,133	0.03%
2024/03/04	7	62.30	1	61.90	61.70	6	3,090	0.19%
2024/03/01	26	64.66	35	64.40	62.70	-9	3,050	-0.30%
2024/02/29	8	61.44	2	62.35	62.20	6	2,869	0.21%
2024/02/27	22	63.25	20	61.91	61.60	2	2,833	0.07%
2024/02/26	41	64.47	17.6	64.63	62.60	23.4	2,708	0.87%
2024/02/23	28	59.43	35.2	57.96	61.30	-7.2	2,323	-0.31%
2024/02/22	2	56.00	28.1	53.53	55.80	-26.1	1,989	-1.31%
2024/02/21	0	0.00	3	52.90	53.00	-3	1,935	-0.15%
2024/02/20	2.1	54.26	0	0.00	53.70	2.1	1,942	0.11%
2024/02/19	7.1	55.55	0	55.40	55.60	7.1	1,924	0.37%
2024/02/16	0.1	56.70	1	57.30	56.50	-0.9	1,910	-0.05%
2024/02/15	1	53.80	4.1	53.51	55.50	-3.1	1,852	-0.16%
2024/02/05	8	58.40	13	55.54	55.20	-5	1,808	-0.28%
2024/02/02	10.1	55.73	12	56.30	56.40	-1.9	1,707	-0.11%
2024/02/01	7	56.03	6	56.75	55.00	1	1,634	0.06%
2024/01/31	12	56.83	17.2	56.21	56.60	-5.2	1,548	-0.34%
2024/01/30	6	53.23	3	54.33	52.90	3	1,455	0.21%
2024/01/29	5	53.00	9	54.02	53.80	-4	1,381	-0.29%
2024/01/26	1	49.01	0	0.00	49.20	1	1,301	0.08%
2024/01/25	5	50.26	0	0.00	50.10	5	1,309	0.38%
2024/01/24	12.1	51.40	6	51.93	51.40	6.1	1,302	0.47%
2024/01/23	4.1	50.78	0	0.00	51.80	4.1	1,419	0.29%
2024/01/22	10	52.09	23.2	52.49	52.10	-13.2	1,502	-0.88%
2024/01/19	38	52.00	55	52.60	49.45	-17	1,431	-1.19%
2024/01/18	0	0.00	7.1	48.36	48.70	-7.1	1,298	-0.55%
2024/01/12	1	47.00	0	0.00	46.40	1	1,452	0.07%
2024/01/09	0	0.00	2	47.25	47.55	-2	1,640	-0.12%
2024/01/08	2	48.45	1	48.20	48.00	1	1,643	0.06%
2024/01/05	5	46.92	0	0.00	46.80	5	1,628	0.31%
2024/01/02	0.1	47.80	7	48.02	47.75	-6.9	1,620	-0.43%
2023/12/29	1	48.60	0	0.00	48.40	1	1,618	0.06%
2023/12/28	7	48.27	4	48.28	48.30	3	1,613	0.19%
2023/12/27	10	50.10	44	49.93	48.90	-34	1,607	-2.12%
2023/12/26	40	49.64	6.2	49.59	49.00	33.8	1,574	2.15%
2023/12/25	0	0.00	1	46.55	46.40	-1	1,526	-0.07%
2023/12/20	0	0.00	1	47.60	47.45	-1	1,523	-0.07%
2023/12/19	1	46.50	0	0.00	46.95	1	1,524	0.07%
2023/12/18	5	47.02	0	0.00	47.00	5	1,521	0.33%
2023/12/15	0	47.95	0	0.00	47.30	0	1,523	0.00%
2023/12/14	2	47.50	0.1	47.90	47.70	1.9	1,523	0.12%
2023/12/12	7.1	48.13	47	48.07	48.20	-39.9	1,522	-2.62%
2023/12/11	1	49.60	0	0.00	49.20	1	1,512	0.07%
2023/12/08	0	0.00	4	49.20	49.50	-4	1,501	-0.27%
2023/12/07	2	48.15	0	0.00	47.90	2	1,484	0.13%
2023/12/06	5	49.40	0.2	49.10	49.10	4.8	1,474	0.33%
2023/12/05	2	47.68	0	0.00	47.40	2	1,458	0.14%
2023/11/29	3	49.82	2	49.45	49.60	1	1,427	0.07%
2023/11/28	3.1	49.36	2	49.60	49.40	1.1	1,416	0.08%
2023/11/27	2	48.33	0	0.00	48.00	2	1,395	0.14%
2023/11/24	1	50.20	0	0.00	49.70	1	1,376	0.07%
2023/11/22	0.1	49.00	20	52.49	53.30	-19.9	1,201	-1.66%
2023/11/21	2.1	47.94	0	0.00	48.50	2.1	1,072	0.20%
2023/11/20	12	48.64	14	49.01	48.20	-2	1,052	-0.19%
2023/11/17	5	47.20	0	0.00	47.45	5	1,018	0.49%
2023/11/16	1	46.40	0	0.00	46.05	1	1,000	0.10%
2023/11/15	0	0.00	2	46.38	46.15	-2	991	-0.20%
2023/11/14	0.2	45.32	5	45.20	45.35	-4.8	983	-0.49%
2023/11/13	5	44.88	0.8	44.80	44.70	4.2	978	0.43%
2023/11/10	1	44.50	1	45.50	44.45	0	976	0.00%
2023/11/09	9	45.61	4	45.84	45.20	5	972	0.51%
2023/11/08	11	47.01	1	47.65	46.45	10	962	1.04%
2023/11/07	13	47.68	4	48.20	47.00	9	948	0.95%
2023/11/06	12	46.11	2	46.35	46.75	10	905	1.10%
2023/11/03	3	46.80	0	0.00	45.80	3	891	0.34%
2023/11/02	0	0.00	2	46.65	46.35	-2	880	-0.23%
2023/11/01	5	45.68	2	46.50	45.40	3	865	0.35%
2023/10/31	16	49.95	11	50.22	46.05	5	845	0.59%
2023/10/30	1	50.70	10	50.69	50.70	-9	705	-1.28%
2023/10/26	1	49.55	1.1	49.20	47.50	-0.1	580	-0.02%
2023/10/25	25	48.42	4	49.26	48.70	21	557	3.77%
2023/10/24	1	47.00	20	47.95	47.00	-19	481	-3.95%
2023/10/23	10	48.75	1.1	48.42	47.95	8.9	447	1.99%
2023/10/20	0	0.00	3.2	47.76	48.10	-3.2	417	-0.77%
2023/10/19	6.1	47.32	0.1	47.40	46.85	6	383	1.57%
2023/10/18	18	48.46	5	48.94	46.00	13	332	3.92%
2023/10/17	8	43.99	1.3	45.64	45.00	6.7	225	2.97%
2023/10/16	0.1	42.95	1	43.95	42.25	-0.9	188	-0.47%
2023/10/13	0	0.00	1	42.30	42.10	-1	190	-0.53%
2023/10/12	0	0.00	1	42.00	42.00	-1	210	-0.48%
2023/09/26	1.1	42.52	0	0.00	42.20	1.1	220	0.51%
2023/09/25	0.2	43.67	0	0.00	43.10	0.2	221	0.10%
2023/09/22	0	0.00	1.2	44.42	43.90	-1.2	221	-0.53%
2023/09/20	1.1	44.29	8	43.79	43.30	-6.9	216	-3.18%
2023/09/19	1.1	44.64	0.8	43.90	44.15	0.3	213	0.14%
2023/09/18	8	44.99	16.1	43.37	45.00	-8.1	210	-3.84%
2023/09/15	0	0.00	0	43.50	43.60	0	200	0.00%
2023/09/14	0.2	43.43	2	43.30	43.75	-1.8	201	-0.88%
2023/09/13	2	43.50	0	0.00	43.40	2	204	0.98%
2023/09/11	0	0.00	0.1	43.30	42.35	-0.1	199	-0.05%
2023/09/06	2	42.90	0	0.00	42.75	2	204	0.98%
2023/09/05	0	42.05	1	42.90	43.05	-1	205	-0.49%
2023/08/22	0	0.00	1	40.65	40.55	-1	402	-0.25%
2023/08/14	1	40.00	0	0.00	40.05	1	407	0.25%
2023/08/11	0	0.00	0	41.65	41.50	0	431	-0.01%
2023/08/04	0	0.00	2	43.98	44.40	-2	432	-0.46%
2023/07/31	0	0.00	1	45.20	45.15	-1	437	-0.23%
2023/07/28	0.1	44.85	0	0.00	44.55	0.1	432	0.03%
2023/07/27	1	45.00	0	0.00	44.85	1	432	0.23%
2023/07/25	1	45.45	2	45.20	45.05	-1	434	-0.23%
2023/07/24	0	44.00	0	0.00	43.90	0	431	0.00%
2023/07/19	2.1	44.98	0	45.55	44.95	2.1	442	0.48%
2023/07/17	2	48.05	0	0.00	48.25	2	438	0.46%
2023/07/10	0.1	45.94	0	0.00	44.25	0.1	420	0.03%
2023/07/07	0	44.90	0	0.00	44.10	0	425	0.00%
2023/06/28	1	46.00	0	0.00	46.00	1	452	0.22%
2023/06/21	1	48.40	0	0.00	48.55	1	455	0.22%
2023/06/19	0	0.00	0.8	48.30	48.60	-0.8	458	-0.18%
2023/06/14	1	48.10	0	0.00	48.10	1	461	0.22%
2023/06/13	1	49.10	0	0.00	48.80	1	465	0.22%
2023/06/09	2	48.18	0	0.00	48.30	2	467	0.43%
2023/06/08	0	49.00	0	0.00	48.20	0	477	0.00%
2023/06/06	1	49.40	1	51.10	49.20	0	484	0.00%
2023/06/05	0	0.00	1	49.65	49.50	-1	471	-0.21%
2023/06/02	1	49.25	2	49.70	49.60	-1	471	-0.21%
2023/05/31	8	50.89	6	51.32	51.80	2	452	0.44%
2023/05/30	9	49.68	14.1	50.06	50.40	-5.1	373	-1.37%
2023/05/29	5	46.00	1	45.70	45.90	4	320	1.25%
2023/05/26	0	0.00	1	44.60	44.50	-1	324	-0.31%
2023/05/25	0.1	45.10	1	45.20	45.05	-0.9	326	-0.27%
2023/05/24	2	45.48	0	0.00	45.20	2	331	0.60%
2023/05/17	0	42.85	2	45.25	45.75	-2	346	-0.58%
2023/05/10	0	0.00	0	43.50	43.40	0	341	0.00%
2023/05/09	1	43.00	1	43.35	43.15	0	340	0.00%
2023/04/28	8	45.96	0	0.00	46.00	8	408	1.96%
2023/04/26	0	0.00	2	45.30	45.50	-2	420	-0.48%
2023/04/25	1	47.00	0	0.00	45.20	1	423	0.24%
2023/04/21	1	48.00	0	49.55	48.00	1	422	0.24%
2023/04/19	1	50.40	0	0.00	50.20	1	450	0.22%
2023/04/18	2	50.80	0	0.00	50.70	2	450	0.44%
2023/04/17	1	50.40	0	0.00	50.90	1	451	0.22%
2023/04/14	3	50.80	1	51.00	50.80	2	452	0.44%
2023/04/12	0	51.85	0	0.00	51.50	0	455	0.00%
2023/04/07	1	52.00	2	52.20	51.70	-1	459	-0.22%
2023/04/06	0	0.00	1	51.50	51.40	-1	453	-0.22%
2023/03/31	2	50.55	1	51.00	50.70	1	453	0.22%
2023/03/30	1	50.40	1	50.80	50.40	0	462	0.00%
2023/03/29	0	0.00	3	50.50	50.20	-3	458	-0.65%
2023/03/28	4	50.00	0	0.00	50.00	4	476	0.84%
2023/03/27	2	51.10	0	0.00	50.40	2	481	0.42%
2023/03/23	0	0.00	0	50.20	50.00	0	497	0.00%
2023/03/21	2	50.50	1	50.80	50.40	1	511	0.20%
2023/03/20	0	51.90	5	50.03	50.10	-5	521	-0.96%
2023/03/17	5	49.52	2	49.95	49.40	3	536	0.56%
2023/03/15	3	50.20	0	50.40	49.60	3	578	0.52%
2023/03/14	0	50.00	1	49.85	49.90	-1	680	-0.15%
2023/03/13	1	49.50	2	50.00	50.20	-1	794	-0.13%
2023/03/10	2	51.85	0	0.00	51.60	2	824	0.24%
2023/03/08	0	53.10	0	0.00	53.20	0	899	0.00%
2023/03/06	0	0.00	1	53.30	53.40	-1	924	-0.11%
2023/02/21	1	53.60	0	0.00	53.40	1	1,085	0.09%
2023/02/20	1	53.50	3	53.30	53.40	-2	1,113	-0.18%
2023/02/17	2	52.50	0	52.50	52.50	2	1,145	0.17%
2023/02/16	0	52.70	2	52.70	52.70	-2	1,221	-0.16%
2023/02/14	1	52.20	0	0.00	52.40	1	1,392	0.07%
2023/02/10	1	53.20	0	0.00	52.80	1	1,530	0.07%
2023/02/09	0	0.00	1	54.60	54.20	-1	1,611	-0.06%
2023/02/08	0	0.00	4	54.55	54.30	-4	1,774	-0.23%
2023/02/07	0	0.00	1	53.10	53.50	-1	1,880	-0.05%
2023/02/06	1	53.20	0	0.00	53.20	1	1,916	0.05%
2023/02/03	1	54.60	2	54.50	54.40	-1	1,951	-0.05%
2023/02/02	6	55.02	5	54.94	54.80	1	1,989	0.05%
2023/02/01	2	53.30	1	53.30	53.30	1	1,985	0.05%
2023/01/31	2	52.80	0	0.00	52.70	2	2,013	0.10%
2023/01/30	4	51.70	0	0.00	51.50	4	2,055	0.19%
2023/01/17	2	51.40	0	0.00	51.40	2	2,092	0.10%
2023/01/16	0	0.00	1	52.50	52.60	-1	2,163	-0.05%
2023/01/12	0	0.00	2	53.00	53.30	-2	2,275	-0.09%
2023/01/10	0	0.00	6	54.95	54.60	-6	2,452	-0.25%
2023/01/09	1	52.50	0	0.00	53.10	1	2,486	0.04%
2023/01/06	0	0.00	4	52.80	52.80	-4	2,590	-0.15%
2023/01/05	1	53.20	1	53.30	52.70	0	2,698	0.00%
2023/01/04	1	52.50	0	0.00	52.50	1	2,925	0.03%
2023/01/03	1	53.00	0	0.00	53.20	1	3,041	0.03%
2022/12/28	0	0.00	2	53.70	53.20	-2	3,588	-0.06%
2022/12/23	1	54.80	21	54.20	54.70	-20	4,086	-0.49%
2022/12/22	2	54.40	1	54.20	54.00	1	4,116	0.02%
2022/12/21	0	0.00	1	52.00	53.00	-1	4,160	-0.02%
2022/12/20	3	53.80	4	53.28	52.00	-1	4,212	-0.02%
2022/12/16	0	0.00	1	53.00	53.20	-1	4,352	-0.02%
2022/12/14	4	54.43	2	54.50	54.80	2	4,402	0.05%
2022/12/13	10	54.30	1	53.80	53.90	9	4,463	0.20%
2022/12/12	8	53.90	5	54.46	54.20	3	4,518	0.07%
2022/12/09	4	55.40	2	55.30	55.00	2	4,600	0.04%
2022/12/08	6	55.80	2	55.70	55.60	4	4,815	0.08%
2022/12/07	10.5	55.80	1	57.50	55.30	9.5	4,895	0.19%
2022/12/06	23	57.27	6	58.52	57.00	17	5,000	0.34%
2022/12/05	5	62.88	113	62.80	61.70	-108	4,910	-2.20%	大賣/鉅額交易
2022/12/02	9	58.84	8	59.13	59.20	1	4,873	0.02%
2022/12/01	22	59.25	27	58.92	58.20	-5	4,872	-0.10%
2022/11/30	9	57.77	2	58.60	57.60	7	4,822	0.15%
2022/11/29	2	57.25	2	57.40	56.90	0	4,799	0.00%
2022/11/28	1	56.90	3	56.40	56.90	-2	4,786	-0.04%
2022/11/25	4	56.73	262	56.30	55.60	-258	4,776	-5.40%	大賣/鉅額交易
2022/11/24	6	57.02	4	56.33	57.20	2	4,758	0.04%
2022/11/23	2	56.30	0	0.00	56.00	2	4,737	0.04%
2022/11/22	5	56.56	2	57.05	56.20	3	4,721	0.06%
2022/11/21	1	57.60	6	57.08	57.00	-5	4,709	-0.11%
2022/11/18	13.1	57.59	1	57.40	57.10	12.1	4,693	0.26%
2022/11/17	4	59.33	4	59.28	59.00	0	4,648	0.00%
2022/11/16	3	58.77	8	58.90	58.70	-5	4,617	-0.11%
2022/11/15	5	58.98	1	59.40	59.30	4	4,589	0.09%
2022/11/14	18	59.36	10	60.52	59.30	8	4,560	0.18%
2022/11/11	360	59.71	20	58.61	60.00	340	4,493	7.57%	大買/鉅額交易
2022/11/10	23	57.89	27	57.38	57.10	-4	4,390	-0.09%
2022/11/09	7	57.67	2	58.80	58.70	5	4,343	0.12%
2022/11/08	11	58.70	7	59.56	57.20	4	4,359	0.09%
2022/11/07	12	58.72	12	58.57	58.30	0	4,298	0.00%
2022/11/04	17	60.48	38	59.89	59.70	-21	4,220	-0.50%
2022/11/03	21	57.18	26.5	57.06	57.20	-5.5	4,058	-0.14%
2022/11/02	22	55.52	1	55.00	55.00	21	3,971	0.53%
2022/11/01	3	55.30	7	55.64	55.70	-4	3,991	-0.10%
2022/10/31	19	55.21	10	55.07	55.40	9	3,967	0.23%
2022/10/28	4	53.08	7	52.43	52.90	-3	3,921	-0.08%
2022/10/27	6	53.93	7	54.03	54.40	-1	3,898	-0.03%
2022/10/26	11	54.08	5.1	53.55	52.80	6	3,858	0.15%
2022/10/25	9.6	55.30	9	55.12	54.30	0.6	3,809	0.01%
2022/10/24	4	56.13	2	56.40	54.90	2	3,765	0.05%
2022/10/21	11	56.08	9	55.17	54.90	2	3,687	0.05%
2022/10/20	13	56.27	30	56.47	56.20	-17	3,642	-0.47%
2022/10/19	29	57.44	19.5	57.62	57.70	9.5	3,577	0.27%
2022/10/18	4	56.10	12	56.70	55.80	-8	3,456	-0.23%
2022/10/17	13	54.79	12.1	54.59	55.80	0.9	3,399	0.03%
2022/10/14	21	57.84	27.1	58.03	57.60	-6.1	3,352	-0.18%
2022/10/13	13.5	56.74	8.2	56.74	54.70	5.4	3,250	0.16%
2022/10/12	65.2	59.76	54.5	60.87	59.40	10.6	3,145	0.34%
2022/10/11	12.6	58.05	107.1	57.11	57.60	-94.5	2,928	-3.23%	大賣/
2022/10/07	133.2	62.19	27.1	61.83	61.10	106.1	2,819	3.76%	大買/鉅額交易
2022/10/06	10	60.50	35.8	61.96	62.00	-25.8	2,477	-1.04%
2022/10/05	20.2	58.48	19.3	58.63	56.40	0.9	2,415	0.04%
2022/10/04	25.1	58.93	25.4	58.71	58.00	-0.3	2,284	-0.01%
2022/10/03	24.6	56.51	28.1	57.02	57.50	-3.5	2,029	-0.17%
2022/09/30	13.1	48.66	12	51.30	53.90	1.1	1,839	0.06%
2022/09/29	2	50.15	1	49.35	49.05	1	1,794	0.06%
2022/09/28	33	52.44	11	50.55	49.50	22	1,769	1.24%
2022/09/27	11	53.45	10	53.83	54.30	1	1,723	0.06%
2022/09/26	15	54.77	62.4	54.64	51.70	-47.4	1,670	-2.84%
2022/09/23	37.3	55.88	12	56.07	56.00	25.3	1,622	1.56%
2022/09/22	38.1	54.16	37	54.29	53.90	1.1	1,522	0.07%
2022/09/21	11	53.83	61	54.02	53.10	-50	1,489	-3.36%
2022/09/20	12	55.01	2	56.00	55.20	10	1,465	0.68%
2022/09/19	5	54.62	0	0.00	52.70	5	1,412	0.35%
2022/09/16	18	59.53	42	57.50	56.80	-24	1,358	-1.77%
2022/09/15	48	59.07	24	58.65	58.00	24	1,274	1.88%
2022/09/14	44	53.53	19	54.38	56.60	25	1,064	2.35%
2022/09/13	29	52.62	33	54.19	51.50	-4	982	-0.41%
2022/09/12	1	49.70	6	49.68	49.50	-5	845	-0.59%
2022/09/08	19	50.33	24	49.68	49.65	-5	834	-0.60%
2022/09/07	22	48.70	22	48.52	49.00	0	759	0.00%
2022/09/06	0	0.00	2	44.71	44.55	-2	720	-0.28%
2022/08/31	0	0.00	2	47.75	49.15	-2	713	-0.28%
2022/08/30	0	47.75	3	47.45	47.60	-3	710	-0.42%
2022/08/25	2	49.00	2	48.45	48.40	0	703	0.00%
2022/08/24	1	47.85	0	0.00	47.35	1	702	0.14%
2022/08/19	0	0.00	2	49.60	48.70	-2	695	-0.29%
2022/08/18	1	50.10	0	0.00	50.00	1	684	0.15%
2022/08/17	7	49.84	9	49.78	50.30	-2	674	-0.30%
2022/08/16	3	48.82	3	49.07	49.10	0	667	0.00%
2022/08/15	6	50.95	3	50.87	49.40	3	651	0.46%
2022/08/12	10	46.85	14	47.71	48.05	-4	593	-0.67%
2022/08/11	1	45.90	0	0.00	45.20	1	571	0.18%
2022/08/10	1	45.80	1	45.70	45.35	0	572	0.00%
2022/08/09	4	46.30	1	46.85	46.00	3	573	0.52%
2022/08/08	6	45.08	2	45.30	46.20	4	554	0.72%
2022/08/05	1	43.10	2	43.60	44.05	-1	502	-0.20%
2022/08/02	0	0.00	1	40.90	41.10	-1	497	-0.20%
2022/08/01	3	42.55	0	0.00	42.45	3	501	0.60%
2022/07/29	0	0.00	2	43.28	42.75	-2	504	-0.40%
2022/07/28	2	42.45	0	0.00	41.70	2	514	0.39%
2022/07/27	0	0.00	3	41.58	42.45	-3	515	-0.58%
2022/07/26	0	0.00	3	43.65	42.00	-3	518	-0.58%
2022/07/22	2	44.75	1	44.00	44.20	1	529	0.19%
2022/07/21	1	44.40	0	0.00	44.30	1	550	0.18%
2022/07/18	1	41.60	3	42.43	41.75	-2	551	-0.36%
2022/07/15	0	0.00	2	40.25	40.20	-2	540	-0.37%
2022/07/14	3	38.95	2	39.00	39.20	1	531	0.19%
2022/07/13	2	38.23	2	38.53	38.25	0	526	0.00%
2022/07/12	2	37.00	0	0.00	36.40	2	528	0.38%
2022/07/08	1	39.55	1	40.10	39.55	0	537	0.00%
2022/07/07	0	0.00	1	39.20	39.10	-1	533	-0.19%
2022/07/06	2	39.50	0	0.00	37.50	2	535	0.37%
2022/07/05	0	0.00	3	38.92	39.90	-3	535	-0.56%
2022/07/04	3	37.42	0	0.00	37.10	3	546	0.55%
2022/07/01	0	0.00	3	38.42	38.05	-3	556	-0.54%
2022/06/30	3	41.83	0	0.00	40.60	3	549	0.55%
2022/06/27	0	0.00	1	48.55	48.00	-1	572	-0.17%
2022/06/24	1	42.75	2	44.00	44.15	-1	630	-0.16%
2022/06/22	1	44.70	1	44.50	43.15	0	675	0.00%
2022/06/20	0	0.00	1	39.80	39.30	-1	816	-0.12%
2022/06/16	1	45.00	0	0.00	44.15	1	846	0.12%
2022/06/14	1	45.55	2	46.53	46.25	-1	872	-0.11%
2022/06/13	0	0.00	2	47.00	47.20	-2	876	-0.23%
2022/06/10	4	49.65	3	49.45	49.35	1	881	0.11%
2022/06/09	2	50.60	0	0.00	50.50	2	879	0.23%
2022/06/08	0	0.00	2	51.30	50.80	-2	885	-0.23%
2022/06/06	2	51.75	1	51.20	51.00	1	906	0.11%
2022/06/02	1	51.20	0	0.00	51.80	1	932	0.11%
2022/05/31	0	0.00	1	51.10	51.00	-1	994	-0.10%
2022/05/25	0	0.00	1	49.05	49.30	-1	1,014	-0.10%
2022/05/20	0	0.00	1	50.60	50.90	-1	1,038	-0.10%
2022/05/18	1	51.00	0	0.00	51.00	1	1,033	0.10%
2022/05/13	0	0.00	1	48.15	48.30	-1	1,055	-0.09%
2022/05/12	1	46.20	0	0.00	45.90	1	1,064	0.09%
2022/05/10	0	0.00	0	48.60	48.65	0	1,083	0.00%
2022/05/09	1	48.05	0.1	48.60	47.55	0.9	1,097	0.08%
2022/05/06	1.1	49.95	0	0.00	50.30	1.1	1,101	0.10%
2022/05/04	1	50.30	1	49.30	49.30	0	1,104	0.00%
2022/05/03	1	48.70	1	49.30	50.00	0	1,110	0.00%
2022/04/29	0	0.00	2	48.65	48.30	-2	1,121	-0.18%
2022/04/28	0	0.00	2	48.03	48.05	-2	1,124	-0.18%
2022/04/27	1.1	47.55	1	46.50	47.60	0.1	1,132	0.01%
2022/04/26	0	0.00	1	49.50	49.00	-1	1,114	-0.09%
2022/04/25	1	49.75	1	50.00	50.00	0	1,146	0.00%
2022/04/22	0	0.00	1	55.50	54.50	-1	1,152	-0.09%
2022/04/21	1	55.80	0	0.00	55.10	1	1,178	0.08%
2022/04/20	2	54.85	0	55.50	54.80	2	1,203	0.17%
2022/04/19	2	55.45	0	0.00	54.90	2	1,214	0.16%
2022/04/18	0	0.00	0	55.00	55.00	0	1,231	0.00%
2022/04/15	1	56.60	1	55.40	55.20	0	1,243	0.00%
2022/04/14	1	58.80	0	0.00	57.50	1	1,288	0.08%
2022/04/13	3	58.40	2	58.00	58.00	1	1,299	0.08%
2022/04/12	3	57.70	2	57.15	57.00	1	1,326	0.08%
2022/04/11	5.1	59.05	2	57.80	57.60	3.1	1,339	0.23%
2022/04/08	4	60.38	0	0.00	60.50	4	1,343	0.30%
2022/04/07	1	62.80	0	0.00	61.20	1	1,351	0.07%
2022/04/01	0	0.00	5	64.36	64.60	-5	1,414	-0.35%
2022/03/31	3	65.67	2	65.60	65.30	1	1,496	0.07%
2022/03/30	2	66.80	1	66.90	65.80	1	1,646	0.06%
2022/03/29	10.1	66.81	4	66.40	65.80	6.1	1,643	0.37%
2022/03/28	1	67.50	2	68.50	69.30	-1	1,607	-0.06%
2022/03/25	0	0.00	1	67.70	66.80	-1	1,608	-0.06%
2022/03/24	4	67.35	6	67.57	68.00	-2	1,600	-0.12%
2022/03/23	3	67.30	31.1	66.81	68.10	-28.1	1,568	-1.79%
2022/03/22	0	0.00	2	62.20	63.20	-2	1,544	-0.13%
2022/03/21	1	62.20	14	61.79	62.00	-13	1,558	-0.83%
2022/03/18	4	59.78	5	60.76	60.00	-1	1,587	-0.06%
2022/03/17	1	59.50	0	0.00	59.60	1	1,608	0.06%
2022/03/16	1	57.00	3	57.57	57.10	-2	1,638	-0.12%
2022/03/15	4	57.13	1	57.30	56.80	3	1,695	0.18%
2022/03/14	1	60.50	4	59.80	59.50	-3	1,743	-0.17%
2022/03/11	10	59.94	2	60.20	60.00	8	1,837	0.44%
2022/03/10	1	60.70	2	62.00	61.10	-1	1,996	-0.05%
2022/03/09	1	58.80	1	59.50	59.30	0	2,130	0.00%
2022/03/08	1.1	60.12	1	61.10	57.60	0.1	2,556	0.01%
2022/03/07	8	60.73	2	60.75	60.70	6	2,671	0.22%
2022/03/04	5	63.60	2	63.75	62.70	3	2,730	0.11%
2022/03/03	1	62.10	2	62.15	62.10	-1	2,773	-0.04%
2022/03/02	1	61.80	0	0.00	61.80	1	2,890	0.03%
2022/02/25	0	0.00	2	61.40	60.50	-2	3,363	-0.06%
2022/02/24	3	60.00	5	60.74	60.00	-2	3,517	-0.06%
2022/02/22	5	61.58	1	61.70	61.40	4	3,961	0.10%
2022/02/21	3	63.20	8	62.96	62.80	-5	4,172	-0.12%
2022/02/17	2	62.70	0	0.00	62.50	2	5,159	0.04%
2022/02/16	0	0.00	5	64.34	63.50	-5	5,583	-0.09%
2022/02/14	3	62.13	0	0.00	62.00	3	6,047	0.05%
2022/02/11	3	64.90	2	64.90	64.60	1	6,088	0.02%
2022/02/10	5	65.42	1	65.10	64.50	4	6,166	0.06%
2022/02/09	4	65.50	4	65.60	66.30	0	6,187	0.00%
2022/02/08	1	63.30	3	64.43	64.00	-2	6,214	-0.03%
2022/02/07	3	61.97	0	0.00	63.30	3	6,297	0.05%
2022/01/25	1	60.50	0	0.00	60.50	1	6,461	0.02%
2022/01/24	0	0.00	1	59.90	62.30	-1	6,527	-0.02%
2022/01/21	1	62.70	1	62.80	62.50	0	6,675	0.00%
2022/01/20	8	64.41	2	64.30	64.80	6	6,780	0.09%
2022/01/19	15	64.76	1	65.00	65.10	14	6,982	0.20%
2022/01/18	7	66.40	11	66.76	65.60	-4	7,245	-0.06%
2022/01/17	2	64.90	1.1	63.73	65.00	0.9	7,256	0.01%
2022/01/14	14	62.14	4	63.05	61.60	10	7,420	0.13%
2022/01/13	11.2	64.28	15	64.30	65.00	-3.8	7,483	-0.05%
2022/01/12	3	66.23	1	65.70	65.70	2	7,521	0.03%
2022/01/11	3	67.53	2	66.65	66.70	1	7,525	0.01%
2022/01/10	2	69.10	2	68.89	68.90	0	7,513	0.00%
2022/01/07	10	67.91	3	67.30	68.30	7	7,506	0.09%
2022/01/06	1.1	70.23	0	0.00	70.60	1.1	7,472	0.01%
2022/01/05	3	71.00	3	71.00	71.50	0	7,484	0.00%
2022/01/04	1	72.60	0	0.00	72.80	1	7,470	0.01%
2022/01/03	2	74.50	2	74.15	73.80	0	7,474	0.00%
2021/12/30	1	74.60	3	75.10	74.60	-2	7,483	-0.03%
2021/12/29	1	75.80	4	76.30	76.10	-3	7,482	-0.04%
2021/12/28	2	76.75	1	75.40	75.10	1	7,500	0.01%
2021/12/27	2	76.00	4	76.73	77.20	-2	7,501	-0.03%
2021/12/24	12	76.32	10	75.73	74.60	2	7,459	0.03%
2021/12/23	0	0.00	1	72.90	72.80	-1	7,371	-0.01%
2021/12/22	2	73.70	3	73.53	72.60	-1	7,476	-0.01%
2021/12/17	5	73.28	3	72.20	72.20	2	7,904	0.03%
2021/12/16	0	0.00	7	75.39	74.10	-7	7,878	-0.09%
2021/12/15	6	70.83	3	72.13	72.40	3	7,803	0.04%
2021/12/14	5	70.78	1	69.70	69.60	4	7,782	0.05%
2021/12/13	1	73.90	0	0.00	72.70	1	7,739	0.01%
2021/12/10	5	74.22	7.3	74.94	73.30	-2.3	7,719	-0.03%
2021/12/09	8	76.91	4	77.65	75.50	4	7,708	0.05%
2021/12/08	10	77.29	24	77.14	76.20	-14	7,685	-0.18%
2021/12/07	21	78.30	12	77.68	77.20	9	7,632	0.12%
2021/12/06	15	80.11	18	80.78	79.80	-3	7,547	-0.04%
2021/12/03	34.2	79.76	32	78.39	77.10	2.2	7,403	0.03%
2021/12/02	87.1	79.52	88	80.04	77.00	-0.9	7,275	-0.01%
2021/12/01	17	75.84	41	76.88	78.50	-24	6,866	-0.35%
2021/11/30	20	72.43	20	72.42	71.40	0	6,740	0.00%
2021/11/29	9	70.10	12	69.59	70.10	-3	6,698	-0.04%
2021/11/26	12	73.22	7	75.03	71.40	5	6,656	0.08%
2021/11/25	10	79.53	55	78.15	77.70	-45	6,543	-0.69%
2021/11/24	64	78.30	64	78.20	78.30	0	6,355	0.00%
2021/11/23	15	76.09	4	76.85	75.50	11	6,100	0.18%
2021/11/22	51	79.31	25	79.58	79.20	26	6,040	0.43%
2021/11/19	47	79.76	23	78.19	76.10	24	5,855	0.41%
2021/11/18	25	82.79	41.1	82.43	82.10	-16.1	5,655	-0.28%
2021/11/17	47.1	82.72	65	82.79	81.60	-18	5,456	-0.33%
2021/11/16	88	83.67	57	83.39	82.80	31	5,173	0.60%
2021/11/15	28	77.03	52.6	77.91	79.70	-24.5	4,504	-0.54%
2021/11/12	62.2	70.96	65	71.14	72.50	-2.8	4,095	-0.07%
2021/11/11	23	68.57	35	67.76	69.90	-12	3,717	-0.32%
2021/11/10	0	0.00	1	67.20	66.90	-1	3,635	-0.03%
2021/11/09	11	66.96	11	67.46	66.10	0	3,590	0.00%
2021/11/08	10	67.14	13	65.05	64.80	-3	3,512	-0.09%
2021/11/05	28	65.33	27	65.34	66.00	1	3,504	0.03%
2021/11/04	6	65.50	11	65.46	64.80	-5	3,481	-0.14%
2021/11/03	29	65.31	5	64.78	63.60	24	3,418	0.70%
2021/11/02	12	64.56	14	64.39	62.90	-2	3,370	-0.06%
2021/11/01	17	69.26	5	69.09	69.00	12	3,269	0.37%
2021/10/29	24	70.10	12	69.54	68.60	12	3,220	0.37%
2021/10/28	9	68.32	19	68.39	68.10	-10	3,106	-0.32%
2021/10/27	38	69.60	20	69.07	67.50	18	3,029	0.59%
2021/10/26	33	68.69	39	68.21	67.80	-6	2,855	-0.21%
2021/10/25	3	63.73	5.3	64.33	63.80	-2.3	2,624	-0.09%
2021/10/22	9.3	64.00	6.4	64.08	65.00	2.9	2,654	0.11%
2021/10/21	3.4	60.51	12.4	59.95	62.30	-9	2,540	-0.35%
2021/10/20	11.4	56.71	8	57.44	57.60	3.4	2,465	0.14%
2021/10/19	0	54.50	0	0.00	54.70	0	2,430	0.00%
2021/10/18	3	52.70	0	0.00	52.50	3	2,457	0.12%
2021/10/15	1	53.00	3	53.00	52.30	-2	2,479	-0.08%
2021/10/14	4	52.45	7	52.01	51.50	-3	2,506	-0.12%
2021/10/13	0	0.00	2	52.75	51.30	-2	2,518	-0.08%
2021/10/12	1	54.00	4	54.00	54.00	-3	2,514	-0.12%
2021/10/08	3	58.43	3	57.80	56.20	0	2,546	0.00%
2021/10/07	6	56.52	20	55.49	56.30	-14	2,577	-0.54%
2021/10/06	4	54.68	2	54.10	53.30	2	2,656	0.08%
2021/10/05	9	53.54	6	50.98	54.50	3	2,732	0.11%
2021/10/04	6	56.58	10	54.37	53.30	-4	2,773	-0.14%
2021/10/01	14	61.14	1	63.10	59.00	13	2,753	0.47%
2021/09/30	4	63.00	4	63.72	64.40	0	2,747	0.00%
2021/09/29	13	65.36	8	63.64	62.60	5	2,756	0.18%
2021/09/28	72	68.53	52.2	69.04	69.50	19.8	2,741	0.72%
2021/09/27	0	0.00	6.4	65.94	66.30	-6.4	2,363	-0.27%
2021/09/24	2	60.10	1	60.70	60.30	1	2,403	0.04%
2021/09/23	1	58.80	0	0.00	58.80	1	2,446	0.04%
2021/09/22	0	0.00	4	59.38	59.30	-4	2,461	-0.16%
2021/09/17	0	0.00	1	61.70	61.70	-1	2,480	-0.04%
2021/09/16	0	0.00	7	62.04	61.50	-7	2,514	-0.28%
2021/09/15	0	0.00	1	62.10	62.20	-1	2,529	-0.04%
2021/09/14	2	62.85	0	0.00	61.80	2	2,553	0.08%
2021/09/13	1	61.38	0	0.00	61.30	1	2,570	0.04%
2021/09/10	0	58.90	0	0.00	58.50	0	2,602	0.00%
2021/09/08	2.6	58.02	1	57.30	56.40	1.6	2,933	0.05%
2021/09/07	3	60.50	7	60.64	58.20	-4	3,104	-0.13%
2021/09/06	1	62.50	5	61.92	61.60	-4	3,144	-0.13%
2021/09/03	5	62.28	2	63.45	63.20	3	3,205	0.09%
2021/09/02	0	0.00	0.3	65.10	63.20	-0.3	3,218	-0.01%
2021/09/01	0	0.00	2	64.25	64.70	-2	3,212	-0.06%
2021/08/27	0	63.17	0	0.00	62.40	0	3,182	0.00%
2021/08/26	9	63.34	16	62.68	64.00	-7	3,177	-0.22%
2021/08/25	0	0.00	2	59.30	62.30	-2	3,141	-0.06%
2021/08/23	0	0.00	2	56.65	59.50	-2	3,115	-0.06%
2021/08/20	1	55.60	0	0.00	56.00	1	3,111	0.03%
2021/08/19	1	54.00	0	0.00	56.30	1	3,110	0.03%
2021/08/18	1	56.50	30	53.97	59.50	-29	3,122	-0.93%
2021/08/17	1	55.80	1	55.80	56.00	0	3,149	0.00%
2021/08/16	1.1	57.56	0	57.20	58.30	1.1	3,163	0.03%
2021/08/13	1	59.71	3	60.93	60.80	-2	3,176	-0.06%
2021/08/12	3	59.33	2	60.60	61.00	1	3,177	0.03%
2021/08/11	7.2	60.08	1	59.40	59.10	6.2	3,209	0.19%
2021/08/10	3	63.33	1	64.30	64.60	2	3,201	0.06%
2021/08/09	1.1	64.99	0	0.00	64.40	1.1	3,203	0.03%
2021/08/06	2	67.50	26	67.89	67.80	-24	3,210	-0.75%
2021/08/05	0	0.00	1	69.00	68.90	-1	3,239	-0.03%
2021/08/04	0	0.00	11	69.38	70.50	-11	3,281	-0.34%
2021/08/03	4	69.40	6	70.15	70.70	-2	3,299	-0.06%
2021/08/02	24	66.80	3	66.53	68.00	21	3,287	0.64%
2021/07/30	7.1	69.66	1	69.80	67.50	6.1	3,290	0.19%
2021/07/29	6	64.83	0	0.00	68.70	6	3,272	0.18%
2021/07/28	7	67.54	5	70.24	66.80	2	3,276	0.06%
2021/07/27	6	74.17	16	73.93	74.00	-10	3,252	-0.31%
2021/07/26	1	70.50	0	0.00	70.40	1	3,227	0.03%
2021/07/23	3	71.73	0	0.00	70.40	3	3,290	0.09%
2021/07/22	2	70.75	2	71.00	71.00	0	3,305	0.00%
2021/07/21	0	0.00	20	70.10	68.70	-20	3,297	-0.61%
2021/07/20	4	68.35	50	67.84	67.10	-46	3,381	-1.36%
2021/07/19	6	70.27	33	70.58	70.20	-27	3,465	-0.78%
2021/07/16	4	71.55	5	72.30	71.50	-1	3,512	-0.03%
2021/07/15	28	71.82	21	71.22	71.10	7	3,534	0.20%
2021/07/14	6	71.85	20	71.54	72.00	-14	3,543	-0.39%
2021/07/13	23	77.58	32	77.63	75.70	-9	3,549	-0.25%
2021/07/12	18	73.64	17	76.13	75.60	1	3,602	0.03%
2021/07/09	15	71.27	42	73.96	72.70	-27	3,575	-0.76%
2021/07/08	9	69.32	13	70.62	69.00	-4	3,614	-0.11%
2021/07/07	11	71.15	19	71.34	69.50	-8	3,733	-0.21%
2021/07/06	69	72.35	48	72.26	71.00	21	3,845	0.55%
2021/07/05	22	79.01	11	79.90	77.40	11	4,082	0.27%
2021/07/02	26	76.57	8	76.15	77.00	18	4,014	0.45%
2021/07/01	2	74.15	12	77.19	79.70	-10	3,978	-0.25%
2021/06/30	7	71.23	2	72.05	72.50	5	3,908	0.13%
2021/06/29	1	68.30	0	0.00	68.00	1	3,888	0.03%
2021/06/28	2	69.30	1	69.50	69.30	1	3,902	0.03%
2021/06/25	13	72.50	13	69.72	70.00	0	3,919	0.00%
2021/06/24	6	67.08	0	0.00	67.50	6	3,899	0.15%
2021/06/22	12	68.46	2	66.40	66.80	10	3,924	0.25%
2021/06/21	15	64.57	14.2	68.33	67.90	0.8	3,936	0.02%
2021/06/18	138	72.07	45.8	70.88	70.50	92.2	3,968	2.32%	大買/
2021/06/17	47	66.83	21.6	64.87	69.70	25.4	3,928	0.65%
2021/06/16	12.2	60.23	15	61.39	63.40	-2.8	3,929	-0.07%
2021/06/15	0	0.00	2	57.70	57.70	-2	4,766	-0.04%
2021/06/11	5	50.06	10.2	50.78	52.50	-5.2	5,610	-0.09%
2021/06/10	11	47.24	4	47.76	47.80	7	5,577	0.13%
2021/06/09	6	47.68	9	47.29	46.75	-3	5,916	-0.05%
2021/06/08	2	45.20	0	0.00	45.15	2	5,981	0.03%
2021/06/07	2	46.58	0	0.00	46.25	2	6,048	0.03%
2021/06/04	8	45.14	0	0.00	45.10	8	6,125	0.13%
2021/06/03	1	46.50	0	0.00	46.70	1	6,288	0.02%
2021/06/02	0	0.00	4	46.73	47.40	-4	6,771	-0.06%
2021/06/01	4	48.98	1	47.30	49.95	3	6,913	0.04%
2021/05/28	1	45.10	1	45.90	45.10	0	7,279	0.00%
2021/05/27	1	44.85	0	0.00	44.90	1	7,334	0.01%
2021/05/26	0	0.00	1	46.40	46.85	-1	7,343	-0.01%
2021/05/25	1	45.30	3	49.00	49.10	-2	7,350	-0.03%
2021/05/24	1	44.95	2	43.85	44.95	-1	7,452	-0.01%
2021/05/21	0	0.00	6	43.52	44.15	-6	7,627	-0.08%
2021/05/20	0	0.00	4	40.20	40.15	-4	7,750	-0.05%
2021/05/19	2	39.95	0	0.00	40.05	2	7,839	0.03%
2021/05/17	0	0.00	2	36.80	35.50	-2	7,808	-0.03%
2021/05/14	0	0.00	1	38.60	39.40	-1	7,841	-0.01%
2021/05/13	1	39.25	0.1	37.15	39.50	0.9	7,816	0.01%
2021/05/12	6	37.14	3	38.75	37.00	3	7,781	0.04%
2021/05/11	5	40.06	5	40.02	39.80	0	7,737	0.00%
2021/05/10	1	44.15	1	47.30	44.10	0	7,707	0.00%
2021/05/07	0	0.00	1	46.20	47.55	-1	7,683	-0.01%
2021/05/06	2	44.25	0	0.00	44.00	2	7,648	0.03%
2021/05/05	2	46.75	4	45.93	45.60	-2	7,632	-0.03%
2021/05/04	6	44.47	10	43.62	44.20	-4	7,613	-0.05%
2021/05/03	2	48.00	3	47.53	46.00	-1	7,575	-0.01%
2021/04/29	8	53.25	6	52.05	50.90	2	7,543	0.03%
2021/04/28	2	51.80	51	51.75	50.80	-49	7,486	-0.65%
2021/04/27	3	52.23	24	52.73	51.60	-21	7,464	-0.28%
2021/04/26	73	55.51	75	53.80	53.50	-2	7,456	-0.03%
2021/04/23	22	49.80	3	53.27	53.90	19	7,390	0.26%
2021/04/22	0	0.00	36	52.38	49.00	-36	7,476	-0.48%
2021/04/21	0	0.00	3	53.50	54.00	-3	7,416	-0.04%
2021/04/20	4	55.85	4	55.40	55.20	0	7,390	0.00%
2021/04/19	6	55.52	9	54.33	53.50	-3	7,369	-0.04%
2021/04/16	17.2	60.53	7.1	61.62	58.60	10.1	7,328	0.14%
2021/04/15	21	55.12	14	56.74	57.30	7	7,216	0.10%
2021/04/14	7	53.47	7	54.87	52.10	0	7,203	0.00%
2021/04/13	6	59.48	40	58.07	55.00	-34	7,184	-0.47%
2021/04/12	17.2	61.30	46.9	61.34	60.30	-29.7	7,093	-0.42%
2021/04/09	55	73.21	18.8	71.00	67.00	36.2	7,033	0.51%
2021/04/08	0	0.00	13	72.58	71.70	-13	6,812	-0.19%
2021/04/07	11	67.91	7	69.11	71.10	4	7,139	0.06%
2021/04/06	1	62.40	1.1	61.38	64.70	-0.1	7,322	0.00%
2021/04/01	12	62.04	9.5	62.04	62.10	2.5	7,307	0.03%
2021/03/31	1.8	64.17	2	63.15	63.50	-0.2	7,294	0.00%
2021/03/30	5.7	59.68	4	60.23	62.00	1.7	7,302	0.02%
2021/03/29	1.5	57.17	5	55.40	57.70	-3.5	7,290	-0.05%
2021/03/26	0	0.00	7	54.23	55.20	-7	7,314	-0.10%
2021/03/25	11	51.86	32	52.63	54.60	-21	7,392	-0.28%
2021/03/24	11	52.73	42	52.86	50.90	-31	7,390	-0.42%
2021/03/23	9	60.57	12	59.33	56.50	-3	7,463	-0.04%
2021/03/22	13	62.85	14	60.59	62.70	-1	7,412	-0.01%
2021/03/19	32	54.87	56.1	56.50	58.20	-24.1	7,523	-0.32%
2021/03/18	38.1	49.48	22	50.61	53.00	16.1	7,402	0.22%
2021/03/17	140	44.95	200	45.40	48.20	-60	6,399	-0.94%	大買/大賣/
2021/03/16	3	43.90	13	43.90	43.90	-10	5,511	-0.18%
2021/03/15	57	38.28	32	39.29	39.95	25	5,473	0.46%
2021/03/12	9	36.35	46	36.35	36.35	-37	5,112	-0.72%
2021/03/11	3	33.05	21	33.05	33.05	-18	5,040	-0.36%
2021/03/10	5	29.00	16	28.89	30.05	-11	4,984	-0.22%
2021/03/09	19	27.92	3	28.10	27.35	16	4,902	0.33%
2021/03/08	42	31.65	88	30.16	29.50	-46	4,756	-0.97%
2021/03/05	23	30.23	37	30.66	31.45	-14	4,274	-0.33%
2021/03/04	38	27.57	63	28.58	28.60	-25	4,079	-0.61%
2021/03/03	10	26.00	7.6	25.97	26.00	2.4	3,846	0.06%
2021/03/02	0	0.00	4	23.58	23.65	-4	3,676	-0.11%
2021/02/26	2	22.40	5	22.56	22.55	-3	3,616	-0.08%
2021/02/25	8	23.31	6	23.15	23.05	2	3,624	0.06%
2021/02/24	8	23.39	5	23.28	23.20	3	3,659	0.08%
2021/02/23	28	26.63	6	27.38	25.75	22	3,517	0.63%
2021/02/22	219	25.34	8	25.43	26.20	211	3,313	6.37%	大買/鉅額交易
2021/02/19	5	23.05	12	22.90	23.85	-7	3,171	-0.22%
2021/02/18	10	22.30	0	0.00	22.30	10	3,074	0.33%
2021/02/17	0	0.00	5	22.20	22.20	-5	3,062	-0.16%
2021/02/05	0	0.00	2	22.95	22.00	-2	3,047	-0.07%
2021/02/03	0.1	21.90	0	0.00	21.95	0.1	2,997	0.00%
2021/02/02	0	0.00	11	22.14	22.00	-11	2,999	-0.37%
2021/02/01	10	22.08	3	22.00	22.05	7	3,006	0.23%
2021/01/29	0	0.00	1	22.00	22.00	-1	2,998	-0.03%
2021/01/28	5	22.00	0	0.00	22.00	5	2,989	0.17%
2021/01/26	0	0.00	1	22.05	22.00	-1	2,995	-0.03%
2021/01/25	0	0.00	1	22.10	22.00	-1	2,982	-0.03%
2021/01/21	0	0.00	12	22.00	22.00	-12	3,018	-0.40%
2021/01/20	0	22.00	0	0.00	22.00	0	3,023	0.00%
2021/01/19	2	22.33	0	0.00	22.25	2	3,074	0.07%
2021/01/18	0	22.37	0	0.00	22.10	0	3,097	0.00%
2021/01/15	6	23.67	6	23.44	22.60	0	3,161	0.00%
2021/01/13	2	22.30	0	0.00	22.25	2	3,352	0.06%
2021/01/12	40	22.00	0	0.00	22.10	40	3,342	1.20%
2021/01/11	0	0.00	1	22.10	22.00	-1	3,319	-0.03%
2021/01/08	40	22.58	1	22.55	22.30	39	3,376	1.16%
2021/01/07	0	23.35	0	0.00	23.00	0	3,373	0.00%
2021/01/05	20	22.58	21	22.89	22.85	-1	3,209	-0.03%
2021/01/04	1	23.05	1	23.05	22.90	0	3,147	0.00%
2020/12/31	0	0.00	5	22.18	22.30	-5	3,057	-0.16%
2020/12/30	38	24.52	20	23.28	22.95	18	2,975	0.60%
2020/12/29	24	22.95	11	22.95	22.95	13	2,612	0.50%
2020/12/24	0	0.00	1	19.30	19.20	-1	2,361	-0.04%
2020/12/22	7	18.77	12	18.34	18.20	-5	2,304	-0.22%
2020/12/21	10	20.00	0	0.00	19.50	10	2,264	0.44%
2020/12/17	5	18.81	18	19.21	18.90	-13	2,121	-0.61%
2020/12/16	0	0.00	1	18.30	18.05	-1	2,001	-0.05%
2020/12/15	12	19.08	10	19.17	18.50	2	2,017	0.10%
2020/12/14	2	17.63	4	17.41	17.95	-2	1,890	-0.11%
2020/12/11	2	16.40	0	0.00	16.35	2	1,852	0.11%
2020/12/09	2	17.40	2	17.50	17.40	0	1,854	0.00%
2020/12/07	2	17.03	0	0.00	16.90	2	1,839	0.11%
2020/12/04	5	17.53	0	0.00	17.45	5	1,817	0.28%
2020/12/01	0	0.00	2	17.45	17.25	-2	1,769	-0.11%
2020/11/30	0	0.00	10	16.85	16.80	-10	1,748	-0.57%
2020/11/27	1	17.00	0	0.00	17.05	1	1,741	0.06%
2020/11/26	0	0.00	5	16.75	16.65	-5	1,744	-0.29%
2020/11/24	1	17.00	0	0.00	16.80	1	1,729	0.06%
2020/11/23	5	17.75	6	16.82	17.60	-1	1,694	-0.06%
2020/11/20	1	16.10	0	0.00	16.20	1	1,615	0.06%
2020/11/18	3	16.05	2	16.05	15.95	1	1,598	0.06%
2020/11/12	2	15.90	0	0.00	15.55	2	1,612	0.12%
2020/11/09	1	16.05	25	16.22	16.10	-24	1,587	-1.51%
2020/11/06	0	0.00	1	16.35	16.30	-1	1,578	-0.06%
2020/11/04	5	16.77	0	0.00	16.35	5	1,589	0.31%
2020/10/30	0	0.00	4.1	16.89	16.50	-4.1	1,570	-0.26%
2020/10/29	2	16.70	10	17.00	16.75	-8	1,553	-0.52%
2020/10/28	0	0.00	1	16.30	16.35	-1	1,538	-0.07%
2020/10/26	0	0.00	2	18.38	17.55	-2	1,448	-0.14%
2020/10/23	26	18.46	3	18.45	18.40	23	1,416	1.62%
2020/10/22	5	17.88	64	18.59	18.70	-59	1,320	-4.47%
2020/10/21	8	17.46	25	17.48	17.00	-17	1,043	-1.63%
2020/10/19	0	0.00	20	16.50	16.50	-20	916	-2.18%
2020/10/16	0	0.00	10	16.95	16.20	-10	909	-1.10%
2020/10/15	10	15.92	4	16.08	16.45	6	838	0.72%
2020/10/14	0	0.00	1	15.35	15.55	-1	804	-0.12%
2020/10/12	2	15.50	0	0.00	15.40	2	834	0.24%
2020/10/08	0	0.00	1	15.55	15.55	-1	845	-0.12%
2020/10/07	0	0.00	1	15.80	15.60	-1	853	-0.12%
2020/09/30	0	0.00	1	15.00	15.05	-1	908	-0.11%
2020/09/25	5	14.80	0	0.00	14.55	5	1,137	0.44%
2020/09/24	0	0.00	4	15.08	15.00	-4	1,256	-0.32%
2020/09/23	2	15.25	0.1	15.20	15.30	1.9	1,327	0.14%
2020/09/22	1	15.70	0	0.00	15.10	1	1,319	0.08%
2020/09/18	3	16.87	1	15.75	15.80	2	1,304	0.15%
2020/09/17	0	0.00	10	16.76	16.80	-10	1,236	-0.81%
2020/09/16	9	15.56	1	15.45	15.30	8	1,133	0.71%
2020/09/15	0	0.00	1	15.60	15.20	-1	1,155	-0.09%
2020/09/10	1	14.80	5	14.79	14.65	-4	1,143	-0.35%
2020/09/08	2	14.80	2	14.73	14.65	0	1,148	0.00%
2020/09/03	2	14.70	0	0.00	14.65	2	1,178	0.17%
2020/08/27	0	0.00	3	14.40	14.35	-3	1,236	-0.24%
2020/08/26	1	14.40	0	0.00	14.35	1	1,256	0.08%
2020/08/21	0	0.00	5	14.20	14.25	-5	1,285	-0.39%
2020/08/20	5	14.03	0	0.00	13.85	5	1,288	0.39%
2020/08/19	3	15.05	0	0.00	15.05	3	1,285	0.23%
2020/08/12	0	0.00	3	15.23	15.35	-3	1,313	-0.23%
2020/08/07	5	14.95	4	15.03	15.00	1	1,307	0.08%
2020/08/04	0	0.00	10	15.25	15.30	-10	1,319	-0.76%
2020/08/03	20	15.39	0	0.00	15.10	20	1,328	1.51%
2020/07/31	3	15.07	0	0.00	15.10	3	1,310	0.23%
2020/07/28	20	14.61	1	15.20	14.55	19	1,456	1.30%
2020/07/27	2	15.30	0	0.00	15.25	2	1,456	0.14%
2020/07/24	0	0.00	35.1	15.84	15.95	-35.1	1,474	-2.38%
2020/07/23	0	0.00	1	15.95	15.95	-1	1,491	-0.07%
2020/07/22	12	15.55	0	0.00	15.90	12	1,653	0.73%
2020/07/21	11	15.49	0	0.00	15.50	11	1,680	0.65%
2020/07/17	6	15.80	0	0.00	15.35	6	1,708	0.35%
2020/07/16	0	0.00	2	15.95	16.05	-2	1,724	-0.12%
2020/07/14	1	16.50	0	0.00	16.00	1	1,870	0.05%
2020/07/13	20	16.45	0	0.00	16.50	20	1,881	1.06%
2020/07/10	6	16.63	0	0.00	16.30	6	1,938	0.31%
2020/07/09	5	18.20	11	18.62	18.00	-6	1,923	-0.31%
2020/07/08	3	18.02	0	0.00	18.05	3	1,910	0.16%
2020/07/07	4	19.10	10	18.70	18.40	-6	1,892	-0.32%
2020/07/06	12	18.38	13	18.65	19.05	-1	1,875	-0.05%
2020/07/03	18	18.14	15	18.29	18.15	3	1,784	0.17%
2020/07/02	9	16.32	17	17.13	17.45	-8	1,669	-0.48%
2020/06/22	1	15.60	0	0.00	16.55	1	1,680	0.06%
2020/06/15	2	15.30	6	15.30	15.05	-4	1,717	-0.23%
2020/06/12	3	15.45	0	0.00	15.45	3	1,732	0.17%
2020/06/10	0	0.00	6	16.13	16.50	-6	1,763	-0.34%
2020/06/09	3	16.17	0	0.00	16.20	3	1,764	0.17%
2020/06/05	4	17.30	1	17.20	17.05	3	1,811	0.17%
2020/06/04	1	17.40	0	0.00	17.15	1	1,894	0.05%
2020/06/02	5	17.30	0	0.00	16.65	5	1,917	0.26%
2020/05/28	0	0.00	1	16.65	16.40	-1	1,909	-0.05%
2020/05/26	1	16.35	0	0.00	16.30	1	1,919	0.05%
2020/05/25	1	16.15	0	0.00	16.15	1	1,924	0.05%
2020/05/22	0	0.00	1	16.75	16.50	-1	1,928	-0.05%
2020/05/21	11	17.02	2	17.15	16.80	9	1,924	0.47%
2020/05/20	1	16.50	0	0.00	16.65	1	1,919	0.05%
2020/05/14	10	16.60	6	16.65	15.90	4	1,927	0.21%
2020/05/13	1	16.80	0	0.00	16.80	1	1,930	0.05%
2020/05/12	3	17.12	2	17.00	16.90	1	1,976	0.05%
2020/05/08	0	0.00	6	16.83	16.80	-6	2,005	-0.30%
2020/05/07	0	0.00	3	16.90	17.05	-3	2,017	-0.15%
2020/05/06	3	16.67	3	16.90	16.65	0	2,024	0.00%
2020/05/05	22	17.45	136	17.59	17.25	-114	2,029	-5.62%	大賣/鉅額交易
2020/05/04	0	0.00	1	18.30	19.15	-1	1,933	-0.05%
2020/04/30	20	18.85	0	0.00	18.80	20	1,935	1.03%
2020/04/29	1	18.75	0	0.00	18.70	1	1,957	0.05%
2020/04/28	31	18.93	12	18.84	18.70	19	1,968	0.96%
2020/04/27	69	19.60	70	19.17	18.70	-1	1,975	-0.05%
2020/04/24	54	18.15	21	18.15	18.20	33	1,836	1.80%
2020/04/23	1	17.80	0	0.00	17.75	1	1,912	0.05%
2020/04/22	10	17.60	1	17.75	17.70	9	1,928	0.47%
2020/04/21	12	17.45	59	17.86	17.35	-47	2,014	-2.33%
2020/04/20	15	18.45	0	0.00	18.55	15	1,975	0.76%
2020/04/17	82	18.95	59	18.30	18.20	23	1,943	1.18%
2020/04/16	0	0.00	5	17.85	17.55	-5	1,825	-0.27%
2020/04/15	4	18.28	2	17.33	17.20	2	1,816	0.11%
2020/04/14	0	0.00	20	17.15	17.15	-20	1,768	-1.13%
2020/04/13	0	0.00	2	15.83	15.60	-2	1,765	-0.11%
2020/04/10	3	16.27	3	16.40	16.10	0	1,774	0.00%
2020/04/09	23	16.56	20	17.15	16.00	3	1,783	0.17%
2020/04/08	0	0.00	31	15.52	15.80	-31	1,736	-1.78%
2020/04/01	15	13.45	2	13.70	13.65	13	1,758	0.74%
2020/03/31	6	13.61	1	13.45	13.45	5	1,773	0.28%
2020/03/30	2	13.50	0	0.00	13.60	2	1,784	0.11%
2020/03/27	8	15.11	6	14.79	14.45	2	1,815	0.11%
2020/03/26	0	0.00	20	14.49	14.60	-20	1,789	-1.12%
2020/03/25	1	13.40	10	13.35	13.30	-9	1,836	-0.49%
2020/03/24	2	12.40	0	0.00	12.45	2	1,888	0.11%
2020/03/23	10	12.00	0	0.00	11.95	10	1,973	0.51%
2020/03/19	5	13.45	0	0.00	13.00	5	2,252	0.22%
2020/03/18	3	14.25	8	14.51	14.30	-5	2,385	-0.21%
2020/03/17	15	14.10	0	0.00	13.75	15	2,387	0.63%
2020/03/13	38	16.11	0	0.00	16.55	38	2,416	1.57%
2020/03/12	4	17.98	0	0.00	17.85	4	2,450	0.16%
2020/03/11	30	19.70	38	20.29	19.70	-8	2,435	-0.33%
2020/03/10	39	20.41	2	19.83	19.80	37	2,448	1.51%
2020/03/09	1	19.50	2	20.35	20.35	-1	2,386	-0.04%
2020/03/05	0	0.00	1	19.10	18.65	-1	2,473	-0.04%
2020/03/04	10	18.60	0	0.00	18.60	10	2,582	0.39%
2020/03/03	1	18.85	0	0.00	18.80	1	2,630	0.04%
2020/03/02	0	0.00	2	18.45	18.55	-2	2,666	-0.08%
2020/02/27	20	19.60	0	0.00	19.10	20	2,729	0.73%
2020/02/24	0	0.00	1	19.70	19.60	-1	2,870	-0.03%
2020/02/21	20	20.05	5	20.00	19.95	15	2,916	0.51%
2020/02/19	0	0.00	3	20.00	20.05	-3	2,987	-0.10%
2020/02/18	1	20.15	0	0.00	19.90	1	3,031	0.03%
2020/02/17	23	20.23	0	0.00	20.15	23	3,112	0.74%
2020/02/14	1	20.25	1	20.50	20.50	0	3,202	0.00%
2020/02/13	24	20.89	2	20.98	20.25	22	3,292	0.67%
2020/02/11	2	19.78	0	0.00	19.85	2	3,304	0.06%
2020/02/10	1	20.20	0	0.00	20.40	1	3,301	0.03%
2020/02/07	5	21.00	1	20.90	20.55	4	3,280	0.12%
2020/02/06	0	0.00	5	21.59	21.60	-5	3,283	-0.15%
2020/02/05	1	21.10	1	20.95	20.70	0	3,256	0.00%
2020/02/04	2	20.30	2	21.10	21.05	0	3,247	0.00%
2020/02/03	1	19.05	7	19.17	19.50	-6	3,230	-0.19%
2020/01/31	13	22.50	1	21.30	21.15	12	3,220	0.37%
2020/01/30	4	22.59	2	22.40	22.40	2	3,245	0.06%
2020/01/20	10	25.52	15	24.95	24.85	-5	3,214	-0.16%
2020/01/17	1	26.20	12	26.29	25.45	-11	3,206	-0.34%
2020/01/16	1	25.65	7	25.46	25.35	-6	3,102	-0.19%
2020/01/15	22	25.68	5	25.67	25.85	17	3,078	0.55%
2020/01/13	0	0.00	2	23.93	24.05	-2	3,018	-0.07%
2020/01/10	1	24.20	0	0.00	23.80	1	3,023	0.03%
2020/01/09	5	23.90	3	23.83	23.80	2	3,019	0.07%
2020/01/08	22	23.92	19	23.86	23.40	3	3,007	0.10%
2020/01/07	5	25.38	1	25.50	24.35	4	2,991	0.13%
2020/01/06	1	24.10	4	24.73	25.10	-3	2,975	-0.10%
2020/01/03	0	0.00	4	24.99	24.70	-4	2,960	-0.14%
2020/01/02	9	25.28	1	25.35	25.25	8	2,943	0.27%
2019/12/31	1	25.60	1	25.45	25.20	0	2,947	0.00%
2019/12/26	0	0.00	1	24.95	24.95	-1	2,995	-0.03%
2019/12/25	8	24.95	1	25.10	24.75	7	2,983	0.23%
2019/12/24	2	24.50	0	0.00	24.65	2	2,959	0.07%
2019/12/23	18	25.60	4	25.53	25.50	14	2,916	0.48%
2019/12/20	6	25.74	7	25.95	25.35	-1	2,913	-0.03%
2019/12/19	16	27.02	23	26.81	26.50	-7	2,848	-0.25%
2019/12/18	31	27.60	23	27.54	27.50	8	2,779	0.29%
2019/12/17	8	27.12	42	26.92	27.30	-34	2,676	-1.27%
2019/12/16	18	25.54	6	25.25	26.00	12	2,501	0.48%
2019/12/13	3	24.53	8	24.76	25.70	-5	2,362	-0.21%
2019/12/12	4	23.50	0	0.00	23.40	4	2,211	0.18%
2019/12/10	5	24.22	3	23.95	23.85	2	2,162	0.09%
2019/12/09	3	23.83	0	0.00	23.60	3	2,122	0.14%
2019/12/06	13	25.12	4	25.24	24.90	9	2,065	0.44%
2019/12/05	14	25.24	1	25.75	25.15	13	2,052	0.63%
2019/12/04	4	24.70	2	24.70	25.35	2	2,013	0.10%
2019/12/03	1	25.00	1	25.50	25.00	0	1,985	0.00%
2019/12/02	3	24.25	0	0.00	25.15	3	1,948	0.15%
2019/11/29	5	26.82	11	26.36	26.10	-6	1,902	-0.32%
2019/11/28	0	0.00	1	29.40	28.65	-1	1,814	-0.06%
2019/11/27	1	29.15	0	0.00	29.05	1	1,773	0.06%
2019/11/26	0	0.00	21	28.65	29.20	-21	1,749	-1.20%
2019/11/25	2	27.28	1	28.00	27.20	1	1,752	0.06%
2019/11/22	0	0.00	1	27.30	27.60	-1	1,731	-0.06%
2019/11/21	2	29.25	0	0.00	28.95	2	1,696	0.12%
2019/11/19	0	0.00	10	24.60	24.70	-10	1,598	-0.63%
2019/11/18	0	0.00	6	24.33	24.30	-6	1,621	-0.37%
2019/11/15	0	0.00	4.6	25.11	25.35	-4.6	1,584	-0.29%
2019/11/14	1	25.50	13.1	26.06	26.25	-12.1	1,544	-0.78%
2019/11/13	22	22.55	13.6	22.22	23.90	8.4	1,467	0.57%
2019/11/12	5	21.29	4.2	21.53	21.75	0.8	1,376	0.05%
2019/11/08	0	0.00	10.6	18.00	18.00	-10.6	1,293	-0.82%
2019/11/07	0	0.00	2	15.95	16.40	-2	1,301	-0.15%
2019/11/05	2	15.35	0	0.00	15.15	2	1,298	0.15%
2019/11/01	0	0.00	2	16.00	16.05	-2	1,290	-0.16%
2019/10/31	0	0.00	5	16.20	16.00	-5	1,292	-0.39%
2019/10/30	46	15.91	0	0.00	16.05	46	1,302	3.53%
2019/10/29	0	0.00	12.1	16.49	16.40	-12.1	1,311	-0.92%
2019/10/28	0	0.00	3	15.30	15.20	-3	1,340	-0.22%
2019/10/24	0.6	14.75	0	0.00	14.75	0.6	1,360	0.04%
2019/10/23	10	14.75	0	0.00	14.70	10	1,364	0.73%
2019/10/22	6	15.29	0	0.00	15.00	6	1,364	0.44%
2019/10/21	0	0.00	2	14.95	15.30	-2	1,339	-0.15%
2019/10/07	0	0.00	1	11.35	11.30	-1	1,345	-0.07%
2019/10/03	0	0.00	5	11.40	11.35	-5	1,343	-0.37%
2019/10/02	0	0.00	17.5	11.12	11.40	-17.5	1,362	-1.28%
2019/10/01	1	11.10	0	0.00	11.00	1	1,407	0.07%
2019/09/27	1	11.20	0	0.00	11.15	1	1,427	0.07%
2019/09/25	3	11.55	0	0.00	11.25	3	1,430	0.21%
2019/09/23	0	0.00	4	12.00	11.95	-4	1,396	-0.29%
2019/09/20	4	11.25	5	11.58	12.00	-1	1,342	-0.07%
2019/09/19	2	11.20	3	11.35	11.15	-1	1,286	-0.08%
2019/09/17	0	0.00	62	10.52	10.60	-62	1,268	-4.89%
2019/09/16	1	10.90	0	0.00	10.80	1	1,262	0.08%
2019/09/12	2	11.20	0	0.00	11.15	2	1,245	0.16%
2019/09/11	0	0.00	40	11.25	11.30	-40	1,238	-3.23%
2019/09/09	3	11.25	0	0.00	11.30	3	1,229	0.24%
2019/09/06	1	11.40	36	11.41	11.40	-35	1,226	-2.85%
2019/09/05	4	11.21	0	0.00	11.30	4	1,220	0.33%
2019/09/04	1	11.15	2	11.10	11.05	-1	1,213	-0.08%
2019/09/03	0	0.00	1	11.25	11.15	-1	1,209	-0.08%
2019/09/02	5	11.25	2	11.25	11.20	3	1,208	0.25%
2019/08/30	0	0.00	1	11.55	11.25	-1	1,210	-0.08%
2019/08/28	0	0.00	2	11.50	11.45	-2	1,186	-0.17%
2019/08/27	0	0.00	1	11.65	11.45	-1	1,174	-0.09%
2019/08/26	3	11.57	12	11.59	11.50	-9	1,169	-0.77%
2019/08/23	6	11.65	0	0.00	11.80	6	1,154	0.52%
2019/08/22	0	0.00	3	11.90	12.10	-3	1,105	-0.27%
2019/08/21	5	11.70	3	11.82	11.80	2	1,070	0.19%
2019/08/20	10	11.72	0	0.00	11.65	10	1,062	0.94%
2019/08/19	6	11.83	27	11.98	11.90	-21	1,041	-2.02%
2019/08/16	0	0.00	1	11.20	11.25	-1	964	-0.10%
2019/08/14	0	0.00	13	11.44	11.00	-13	955	-1.36%
2019/08/13	2	11.00	2	11.40	11.40	0	933	0.00%
2019/08/12	12	11.22	52	11.67	11.55	-40	905	-4.42%
2019/08/08	45	10.53	0	0.00	11.00	45	850	5.29%
2019/08/07	1	10.70	2	10.45	10.35	-1	835	-0.12%
2019/08/05	1	11.00	0	0.00	11.00	1	799	0.13%
2019/08/02	10	11.00	0	0.00	11.40	10	785	1.27%
2019/08/01	2	11.18	0	0.00	11.70	2	756	0.26%
2019/07/31	2	11.00	20	11.05	11.05	-18	722	-2.49%
2019/07/22	0	0.00	10	11.00	10.90	-10	633	-1.58%
2019/07/19	10	10.50	0	0.00	11.10	10	592	1.69%
2019/07/18	0	0.00	103	10.47	10.50	-103	501	-20.55%	大賣/鉅額交易
2019/07/11	0	0.00	20	9.56	9.61	-20	426	-4.69%
2019/07/08	1	9.07	0	0.00	8.91	1	383	0.26%
2019/07/05	2	9.65	0	0.00	9.36	2	368	0.54%
2019/06/04	0	0.00	0	7.12	7.15	0	267	-0.01%
2019/05/21	0	0.00	5	7.43	7.39	-5	239	-2.09%
2019/05/20	0	0.00	1	7.17	7.39	-1	224	-0.45%
2019/05/16	0	0.00	5	7.00	7.00	-5	222	-2.24%
2019/05/13	1	6.71	0	0.00	6.76	1	218	0.46%
2019/05/10	1	6.85	0	0.00	6.80	1	214	0.47%
2019/05/09	1	6.90	0	0.00	6.85	1	212	0.47%
2019/05/08	3	7.03	0	0.00	7.00	3	205	1.46%
2019/05/07	5	7.40	0	0.00	7.33	5	195	2.55%
2019/04/03	0	0.00	2	6.01	6.03	-2	108	-1.84%
2019/03/15	0	0.00	10	6.95	7.01	-10	74	-13.35%
2018/09/20	0	0.00	5.1	7.95	7.95	-5.1	381	-1.32%
2018/07/04	0	0.00	2	11.45	11.30	-2	813	-0.25%
2018/07/03	1	11.45	12	11.42	11.40	-11	813	-1.35%
2018/07/02	7	13.03	3	12.62	12.40	4	772	0.52%
2018/06/29	0	0.00	1	11.30	12.35	-1	710	-0.14%
2018/06/27	3	11.18	1	11.95	12.05	2	678	0.29%
2018/06/22	1	11.15	1	11.40	11.00	0	603	0.00%
2018/06/20	1	12.25	2	12.10	12.30	-1	544	-0.18%
2018/06/19	0	0.00	12	10.95	11.20	-12	432	-2.78%
2018/06/13	1	10.05	0	0.00	10.05	1	419	0.24%
2018/06/12	9	10.10	0	0.00	10.10	9	448	2.01%
2018/05/21	1	10.00	0	0.00	10.10	1	723	0.14%
2018/05/11	1	10.55	0	0.00	10.25	1	736	0.14%
2018/05/09	3	10.85	0	0.00	10.55	3	733	0.41%
2018/05/08	4	11.43	0	0.00	11.30	4	725	0.55%
2018/05/03	0	0.00	1	10.20	10.20	-1	704	-0.14%
2018/04/23	1	11.35	0	0.00	11.10	1	753	0.13%
2018/04/20	11	12.39	2	11.30	11.90	9	755	1.19%
2018/04/17	1	10.55	0	0.00	10.50	1	708	0.14%
2018/04/12	0	0.00	6	10.65	10.70	-6	719	-0.83%
2018/04/11	0	0.00	10	10.70	10.80	-10	716	-1.39%
2018/04/10	2	11.50	0	0.00	10.70	2	717	0.28%
2018/04/03	0	0.00	12	11.80	11.95	-12	696	-1.72%
2018/03/31	0	0.00	2	12.60	12.20	-2	701	-0.28%
2018/03/26	0	0.00	1	11.65	11.65	-1	748	-0.13%
2018/03/23	8	11.20	7	11.95	11.70	1	750	0.13%
2018/03/21	0	0.00	10	11.90	12.20	-10	734	-1.36%
2018/03/19	0	0.00	7	12.08	12.05	-7	716	-0.98%
2018/03/16	10	12.45	0	0.00	12.50	10	704	1.42%
2018/03/09	0	0.00	7	11.54	11.80	-7	602	-1.16%
2018/03/08	6	11.89	0	0.00	11.60	6	585	1.02%
2018/03/07	0	0.00	17	12.29	12.30	-17	533	-3.19%
2018/03/06	0	0.00	2	10.70	11.20	-2	460	-0.43%
2018/02/12	0	0.00	68	9.02	9.20	-68	438	-15.51%
2018/02/09	0	0.00	85	8.58	8.73	-85	432	-19.65%
2018/01/24	0	0.00	6	9.69	9.75	-6	411	-1.46%
2018/01/18	2	10.28	0	0.00	10.00	2	388	0.51%
2018/01/16	0	0.00	28	9.55	9.65	-28	345	-8.10%
2018/01/11	0	0.00	2	8.64	8.66	-2	324	-0.62%
2018/01/10	0	0.00	8	8.81	8.83	-8	320	-2.49%
2018/01/09	20	8.68	0	0.00	8.61	20	313	6.37%
2018/01/08	0	0.00	7	9.07	9.10	-7	304	-2.30%
2018/01/03	0	0.00	37	8.96	8.98	-37	297	-12.44%
2018/01/02	0	0.00	11	9.10	9.10	-11	290	-3.79%

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

富邦-新竹券商分點個股進出
富邦-新竹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

富邦-新竹 券商分點個股進出 富邦-新竹 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

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析