禾瑞亞 (3556)-新光券商分點個股進出

台股 » 個股 » 禾瑞亞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

禾瑞亞

(3556)

可現股當沖

股價
49.15
漲跌
▲0.35
漲幅
+0.72%
成交量
121張
產業
上櫃半導體類股
280人加入追蹤

立即追蹤
本地時間:13:30

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

禾瑞亞 (3556)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/24	0.1	49.48	0	0.00	49.15	0.1	160	0.04%
2024/04/23	1.1	48.87	2	48.93	48.80	-0.9	159	-0.59%
2024/04/22	0.1	49.16	5	48.82	48.75	-4.9	158	-3.09%
2024/04/19	5.1	49.31	4	49.63	49.35	1.1	157	0.68%
2024/04/18	5	50.26	0.1	50.90	50.20	5	154	3.23%
2024/04/17	2	50.41	8.1	50.58	50.40	-6	152	-3.95%
2024/04/16	5.1	51.00	3.1	50.88	50.40	2	152	1.31%
2024/04/15	6.1	51.42	0	0.00	51.40	6.1	150	4.03%
2024/04/12	0.1	52.03	0	0.00	51.80	0.1	153	0.05%
2024/04/11	0	52.41	3	52.00	52.00	-3	153	-1.93%
2024/04/10	1	51.82	0	0.00	52.00	1	156	0.66%
2024/04/09	1	51.80	0	52.20	51.80	1	155	0.66%
2024/04/08	0	52.40	0	0.00	52.10	0	153	0.00%
2024/04/03	0.5	52.93	0	0.00	52.10	0.5	153	0.29%
2024/04/02	0	0.00	1	52.70	52.60	-1	153	-0.65%
2024/04/01	0	52.80	1	52.50	52.60	-1	155	-0.64%
2024/03/29	0	0.00	1	52.70	52.60	-1	155	-0.64%
2024/03/28	1	51.81	0	52.29	51.90	1	153	0.66%
2024/03/27	0	52.43	10	51.82	52.10	-10	153	-6.51%
2024/03/26	2	52.05	1	52.30	51.70	1	153	0.67%
2024/03/25	0.1	52.55	0	0.00	52.20	0.1	153	0.03%
2024/03/22	1	52.20	0	0.00	51.80	1	154	0.66%
2024/03/21	0.4	52.36	0	0.00	52.20	0.4	153	0.24%
2024/03/20	1	52.70	0	0.00	52.20	1	152	0.66%
2024/03/19	1.1	52.94	1	52.90	53.00	0.1	152	0.08%
2024/03/18	0	53.28	2.2	53.12	52.80	-2.2	153	-1.42%
2024/03/15	0.1	53.16	0.5	53.40	53.10	-0.4	153	-0.27%
2024/03/14	0.3	53.44	1	53.10	53.00	-0.7	154	-0.43%
2024/03/13	1.5	54.14	1	54.20	53.50	0.5	157	0.34%
2024/03/12	1.2	54.10	4.7	54.14	53.90	-3.5	163	-2.17%
2024/03/11	1.2	53.01	1	52.70	53.10	0.2	172	0.10%
2024/03/08	1.1	53.17	0	0.00	53.10	1.1	172	0.66%
2024/03/07	5.1	54.38	0	0.00	54.10	5.1	167	3.04%
2024/03/06	3.1	55.19	3.2	55.00	55.10	-0.1	164	-0.03%
2024/03/05	18.2	55.69	7	55.57	55.40	11.2	160	6.96%
2024/03/04	3	58.70	26	58.20	58.10	-23	144	-15.98%
2024/03/01	8	58.74	3	58.73	58.80	5	138	3.60%
2024/02/29	19.1	59.22	3	59.41	58.90	16.1	134	11.91%
2024/02/27	11	62.45	2	62.30	62.50	9	119	7.50%
2024/02/26	0	61.70	2	61.50	61.40	-2	114	-1.75%
2024/02/23	12	61.43	0	61.10	61.20	12	115	10.42%
2024/02/22	0	0.00	2	61.10	61.20	-2	113	-1.80%
2024/02/21	2.1	61.16	0	0.00	61.20	2.1	112	1.84%
2024/02/20	2	61.25	0	0.00	61.20	2	112	1.78%
2024/02/19	5	61.18	0	61.20	61.20	5	112	4.45%
2024/02/16	1	61.60	2	61.60	61.60	-1	111	-0.90%
2024/02/15	0	0.00	4.1	61.25	61.00	-4.1	110	-3.72%
2024/02/05	11	61.07	3	61.80	60.80	8	109	7.29%
2024/02/02	0	60.15	0	0.00	59.80	0	103	0.00%
2024/02/01	1	59.40	1	59.90	59.50	0	105	0.00%
2024/01/31	0	59.40	0	0.00	59.70	0	110	0.00%
2024/01/29	0	59.80	0	0.00	59.00	0	110	0.00%
2024/01/26	0	59.85	0.2	59.42	58.90	-0.2	110	-0.17%
2024/01/25	1	59.60	0	0.00	59.30	1	109	0.91%
2024/01/24	0	0.00	2	59.80	59.60	-2	109	-1.82%
2024/01/23	2	59.40	0	0.00	59.60	2	109	1.82%
2024/01/22	0	59.50	0.4	59.50	59.40	-0.4	109	-0.36%
2024/01/18	1.1	58.68	0	0.00	58.80	1.1	109	1.00%
2024/01/17	2	59.50	0	0.00	58.80	2	109	1.83%
2024/01/15	1	59.60	0	0.00	59.50	1	108	0.92%
2024/01/12	0	0.00	1	59.90	59.40	-1	108	-0.92%
2024/01/10	1	58.80	0	59.20	58.90	1	108	0.92%
2024/01/09	1	59.40	0	0.00	59.10	1	108	0.93%
2024/01/08	11	59.45	0	0.00	59.30	11	107	10.24%
2024/01/05	10	59.98	1	59.90	59.90	9	104	8.65%
2024/01/04	2.1	60.18	0	0.00	60.00	2.1	102	2.07%
2024/01/02	2	61.35	0	0.00	61.10	2	98	2.03%
2023/12/29	0	61.00	0	0.00	61.70	0	98	0.03%
2023/12/28	0	62.00	1	61.20	61.20	-1	98	-1.01%
2023/12/27	1	61.50	0	0.00	61.80	1	97	1.02%
2023/12/22	2	60.80	0	0.00	60.80	2	95	2.08%
2023/12/21	0	61.20	0	0.00	61.00	0	95	0.00%
2023/12/20	3	61.43	0	0.00	61.40	3	94	3.16%
2023/12/19	7	61.29	0	0.00	61.50	7	93	7.49%
2023/12/18	14	61.69	0.1	62.30	61.70	13.9	91	15.10%
2023/12/15	6	62.37	5	62.56	62.20	1	91	1.09%
2023/12/14	0	62.20	21	62.56	62.60	-21	91	-23.06%
2023/12/13	0	62.40	0	0.00	62.80	0	90	0.00%
2023/12/12	6	61.92	0	0.00	62.30	6	90	6.61%
2023/12/11	1	62.20	4	62.30	62.10	-3	89	-3.33%
2023/12/08	11	63.00	1.6	63.06	62.60	9.4	88	10.68%
2023/12/07	14	62.57	73.1	62.76	62.30	-59.1	83	-70.48%
2023/12/06	29.3	62.43	14.1	62.23	62.70	15.2	76	19.80%
2023/12/05	1	60.00	0	0.00	59.90	1	65	1.52%
2023/12/04	1	60.20	0	0.00	60.20	1	64	1.54%
2023/12/01	0	0.00	0.2	61.00	60.20	-0.2	65	-0.30%
2023/11/30	0.3	60.82	0	0.00	60.60	0.3	65	0.47%
2023/11/29	1	60.50	5	60.40	60.80	-4	65	-6.12%
2023/11/28	0	0.00	2.1	59.81	60.00	-2.1	64	-3.23%
2023/11/22	0	60.00	7	59.80	59.90	-7	63	-11.02%
2023/11/20	1.1	59.31	0	0.00	59.50	1.1	61	1.69%
2023/11/17	0	59.10	0	0.00	59.20	0	61	0.00%
2023/11/16	3	59.30	0	0.00	59.10	3	60	4.93%
2023/11/15	0	0.00	1.1	58.91	58.90	-1.1	59	-1.80%
2023/11/14	0	0.00	0	59.00	58.80	0	59	0.00%
2023/11/13	0	58.85	0	0.00	58.70	0	58	0.07%
2023/11/10	5.1	58.61	0	0.00	58.50	5.1	59	8.67%
2023/11/09	1	59.00	2.1	59.01	58.80	-1.1	58	-1.80%
2023/11/08	7	59.51	0	0.00	59.70	7	56	12.32%
2023/11/07	0	0.00	1	61.30	61.10	-1	52	-1.91%
2023/11/03	2	60.70	0	0.00	60.90	2	54	3.70%
2023/10/31	2	60.10	0	0.00	59.90	2	55	3.58%
2023/10/30	0	0.00	2	60.15	60.10	-2	57	-3.51%
2023/10/27	1.1	60.13	0	0.00	60.40	1.1	60	1.83%
2023/10/26	1	60.40	0	0.00	60.50	1	61	1.64%
2023/10/25	0.1	61.00	0	0.00	60.80	0.1	61	0.08%
2023/10/24	0.1	60.50	0	60.50	60.50	0.1	62	0.08%
2023/10/23	1.1	60.89	0	0.00	60.60	1.1	63	1.69%
2023/10/20	0	60.80	3	60.63	60.80	-3	65	-4.60%
2023/10/18	2.1	61.40	0	0.00	60.50	2.1	66	3.06%
2023/10/17	0	61.40	0	0.00	61.40	0	66	0.00%
2023/10/16	0	0.00	0	61.70	61.40	0	67	0.00%
2023/10/13	0.1	61.20	1	61.20	61.50	-0.9	71	-1.26%
2023/10/12	4	60.80	0	61.20	61.00	4	74	5.39%
2023/10/11	1	60.90	0	0.00	60.80	1	74	1.34%
2023/10/06	0	60.80	1	61.00	61.00	-1	76	-1.27%
2023/10/04	1	60.80	0	0.00	60.90	1	81	1.23%
2023/10/03	0	0.00	20	61.30	61.20	-20	83	-23.88%
2023/10/02	0	61.50	20	61.40	61.40	-20	85	-23.31%
2023/09/28	0	0.00	17	60.71	60.70	-17	90	-18.80%
2023/09/27	0	61.60	0	0.00	60.80	0	101	0.00%
2023/09/26	0	61.60	36	61.14	61.00	-36	107	-33.50%
2023/09/25	0	61.60	8	61.50	61.40	-8	110	-7.25%
2023/09/22	0	61.90	0	0.00	61.60	0	111	0.00%
2023/09/18	0	0.00	10	63.20	63.10	-10	115	-8.71%
2023/09/14	0	0.00	1	61.50	61.50	-1	114	-0.87%
2023/09/12	1	60.70	10	60.82	60.70	-9	115	-7.77%
2023/09/08	0	61.60	0	0.00	61.30	0	117	0.00%
2023/09/07	1	61.60	1	61.70	61.60	0	121	0.00%
2023/09/05	1	61.60	1	61.40	61.50	0	120	0.00%
2023/09/04	1	61.60	0	61.60	61.30	1	120	0.83%
2023/09/01	1	61.40	0	0.00	61.20	1	120	0.83%
2023/08/31	0	0.00	3	60.90	60.70	-3	122	-2.45%
2023/08/30	0.1	61.00	0	60.20	60.90	0.1	126	0.08%
2023/08/28	0	0.00	1	60.29	60.30	-1	132	-0.78%
2023/08/25	2	59.70	0	0.00	59.60	2	133	1.50%
2023/08/24	1	60.00	0	0.00	60.00	1	133	0.75%
2023/08/23	0	0.00	0.2	60.01	59.90	-0.2	134	-0.15%
2023/08/22	0	0.00	0.1	60.50	60.00	-0.1	136	-0.06%
2023/08/21	0	60.70	0	0.00	60.10	0	137	0.00%
2023/08/17	0	0.00	0	60.40	60.40	0	139	0.00%
2023/08/16	0	60.70	0	0.00	59.90	0	144	0.00%
2023/08/15	0	60.80	1	60.20	59.80	-1	145	-0.68%
2023/08/14	0	60.22	0	0.00	59.70	0	145	0.03%
2023/08/11	3	60.71	0.1	61.50	60.50	3	146	2.04%
2023/08/10	1.1	60.90	0	0.00	60.60	1.1	146	0.72%
2023/08/09	1.1	61.31	1	61.60	61.30	0	144	0.03%
2023/08/07	0	61.50	0	0.00	61.40	0	146	0.00%
2023/08/04	0	0.00	15	61.30	61.30	-15	147	-10.20%
2023/08/02	0	0.00	2	61.20	61.20	-2	147	-1.35%
2023/08/01	1	61.31	32	61.33	61.30	-31	147	-21.02%
2023/07/31	4	61.80	4	61.35	61.30	0	146	0.00%
2023/07/28	2	61.60	0	0.00	61.60	2	146	1.38%
2023/07/27	3	61.60	0	0.00	62.00	3	145	2.06%
2023/07/26	0	62.00	0	0.00	61.20	0	145	0.00%
2023/07/25	1	61.21	0	0.00	61.50	1	145	0.70%
2023/07/24	10.1	61.87	8	61.70	61.70	2.1	143	1.42%
2023/07/21	4	62.00	0	0.00	62.20	4	143	2.78%
2023/07/19	0	62.30	0	0.00	62.30	0	147	0.00%
2023/07/18	0	0.00	17	62.87	62.40	-17	148	-11.46%
2023/07/17	0	62.90	0	61.75	62.60	0	150	0.01%
2023/07/14	2	60.60	0.1	60.70	60.70	1.9	147	1.28%
2023/07/13	3	59.90	1	60.10	60.30	2	149	1.34%
2023/07/12	4.1	60.21	0	0.00	60.30	4.1	151	2.71%
2023/07/11	2	60.25	25	60.60	60.60	-23	149	-15.36%
2023/07/10	8	60.84	0	0.00	60.70	8	148	5.40%
2023/07/07	4	61.63	0	0.00	61.70	4	148	2.70%
2023/07/06	4	62.53	1	62.60	62.30	3	146	2.06%
2023/07/05	10	67.43	2.2	67.71	67.20	7.8	144	5.38%
2023/07/04	0	0.00	5	68.16	68.00	-5	138	-3.62%
2023/07/03	0.2	67.70	0	0.00	67.90	0.2	135	0.15%
2023/06/30	0	0.00	0.3	67.70	67.30	-0.3	136	-0.20%
2023/06/29	0.1	67.30	0	0.00	67.40	0.1	137	0.07%
2023/06/28	3	67.53	0.6	67.90	67.30	2.5	138	1.77%
2023/06/27	5	68.70	0	0.00	67.20	5	138	3.61%
2023/06/26	0.5	67.83	2.1	68.09	68.10	-1.6	137	-1.17%
2023/06/21	0.3	67.40	0.1	67.70	67.90	0.2	136	0.15%
2023/06/20	2	67.40	1	67.50	67.20	1	135	0.71%
2023/06/19	0.3	67.80	3	67.87	67.70	-2.7	136	-2.00%
2023/06/16	0	0.00	1.4	67.78	67.90	-1.4	136	-1.04%
2023/06/15	2.3	67.51	2.5	67.84	67.90	-0.3	136	-0.18%
2023/06/14	0	0.00	1.1	67.58	67.30	-1.1	136	-0.79%
2023/06/13	0.2	67.00	4.1	67.60	67.60	-3.9	137	-2.83%
2023/06/09	1	66.70	1.1	66.60	66.80	-0.1	136	-0.05%
2023/06/07	0	0.00	4	66.80	66.80	-4	145	-2.74%
2023/06/06	10	66.23	0	0.00	66.10	10	147	6.79%
2023/06/05	25	66.78	6.2	66.89	66.70	18.8	146	12.78%
2023/06/02	4	68.25	4	68.27	67.70	0	145	0.00%
2023/06/01	2	67.45	11	67.35	67.40	-9	143	-6.26%
2023/05/31	4	66.60	1	66.70	66.80	3	143	2.10%
2023/05/29	12	66.78	3.1	66.78	66.70	8.9	144	6.16%
2023/05/26	60	66.80	35	66.08	66.30	25	147	16.95%
2023/05/25	30.8	66.54	1.1	66.51	66.60	29.7	146	20.21%
2023/05/24	7.2	66.42	0	0.00	66.70	7.2	148	4.84%
2023/05/23	27.1	66.47	0.2	66.50	66.60	26.9	150	17.88%
2023/05/22	25	66.75	4	66.60	66.70	21	151	13.82%
2023/05/19	0	65.20	2	65.40	65.20	-2	149	-1.31%
2023/05/18	9	65.10	0	64.63	65.20	9	151	5.97%
2023/05/17	2.1	64.40	0	0.00	64.80	2.1	151	1.38%
2023/05/16	4	63.88	0	0.00	63.70	4	150	2.65%
2023/05/15	1	63.30	0	64.00	63.50	1	150	0.66%
2023/05/11	4.1	63.32	0	0.00	63.20	4.1	150	2.72%
2023/05/10	1	64.00	0	0.00	64.10	1	152	0.66%
2023/05/09	3	64.00	0	0.00	64.00	3	151	1.98%
2023/05/08	3	64.57	0	0.00	64.20	3	152	1.97%
2023/05/05	1	64.00	0	0.00	64.30	1	153	0.65%
2023/05/04	3	64.00	0	0.00	64.30	3	154	1.94%
2023/05/03	3	64.53	0	0.00	64.70	3	154	1.94%
2023/05/02	0	0.00	1.1	65.29	65.20	-1.1	155	-0.69%
2023/04/28	1	65.40	5	65.30	65.30	-4	155	-2.57%
2023/04/27	0	64.60	0	0.00	64.60	0	154	0.00%
2023/04/25	2.1	64.06	0	0.00	64.00	2.1	154	1.33%
2023/04/24	4	65.40	0	0.00	65.40	4	150	2.65%
2023/04/21	2	65.00	2.7	65.14	64.60	-0.7	150	-0.49%
2023/04/20	14.4	66.09	0	0.00	65.50	14.4	148	9.69%
2023/04/19	2	66.90	0	0.00	67.00	2	143	1.40%
2023/04/18	0	0.00	11	67.88	67.40	-11	143	-7.69%
2023/04/17	0	0.00	0.2	67.82	67.80	-0.2	142	-0.15%
2023/04/14	0.4	66.50	0	0.00	66.70	0.4	138	0.29%
2023/04/12	0	0.00	0.1	66.89	67.10	-0.1	137	-0.06%
2023/04/11	0	0.00	0	66.40	66.50	0	135	-0.03%
2023/04/10	3	66.03	1	66.40	66.40	2	134	1.47%
2023/04/07	1	67.50	0	67.00	66.40	1	133	0.75%
2023/04/06	0	65.60	3	66.56	66.80	-3	128	-2.38%
2023/03/31	12	65.72	0.1	65.50	65.90	11.9	125	9.52%
2023/03/30	0	64.18	16.1	64.54	64.70	-16.1	121	-13.19%
2023/03/29	0	0.00	2	63.60	63.70	-2	119	-1.68%
2023/03/28	0	63.93	2	63.30	63.70	-2	118	-1.67%
2023/03/27	15	63.96	1	63.80	63.90	14	117	11.90%
2023/03/24	0	64.83	1	63.90	63.90	-1	117	-0.85%
2023/03/23	1	63.80	8	63.79	64.10	-7	116	-5.99%
2023/03/22	7	63.90	1.2	64.00	64.00	5.8	115	5.01%
2023/03/21	1	63.60	0.1	63.61	63.60	0.9	114	0.79%
2023/03/20	0	62.88	3	62.60	62.90	-3	114	-2.62%
2023/03/17	0	62.80	1	62.60	62.50	-1	114	-0.87%
2023/03/16	24	62.01	0	0.00	62.00	24	114	20.99%
2023/03/15	4	61.90	6	62.12	61.90	-2	115	-1.73%
2023/03/14	5.2	61.89	19.2	61.82	61.70	-14.1	115	-12.16%
2023/03/13	3	61.44	14	61.41	62.20	-11	115	-9.51%
2023/03/10	1.9	63.50	8	62.94	62.70	-6.1	112	-5.39%
2023/03/09	3.1	64.29	16.4	64.17	64.50	-13.3	110	-12.05%
2023/03/08	1	63.60	0	63.50	64.00	1	110	0.91%
2023/03/07	16	62.89	2.1	63.30	63.80	13.9	109	12.75%
2023/03/06	1	63.31	17	63.45	63.00	-16	107	-14.92%
2023/03/03	6	63.30	3	63.40	63.40	3	104	2.87%
2023/03/02	2	63.30	7.3	63.07	62.90	-5.3	104	-5.10%
2023/03/01	0	63.06	23	63.18	63.00	-23	104	-22.08%
2023/02/24	1.2	62.58	4.3	62.44	62.80	-3	102	-2.98%
2023/02/23	11	61.48	1	61.30	61.40	10	97	10.24%
2023/02/22	17.1	61.12	1.1	60.95	61.00	16	96	16.59%
2023/02/21	2	61.35	0.2	61.50	62.10	1.8	95	1.87%
2023/02/20	1	60.70	0	0.00	61.10	1	95	1.05%
2023/02/17	1	60.00	1	60.00	60.30	0	94	0.02%
2023/02/16	4.2	59.24	1	59.00	60.00	3.2	93	3.44%
2023/02/15	18	58.58	0	58.60	58.60	18	90	19.84%
2023/02/14	15	58.54	0	0.00	58.60	15	89	16.71%
2023/02/13	6	58.37	2.1	58.24	58.10	3.9	90	4.33%
2023/02/10	4	58.63	0	0.00	58.60	4	92	4.31%
2023/02/09	0	59.45	0	0.00	59.20	0	93	0.00%
2023/02/08	1	59.10	47	59.18	59.30	-46	94	-48.60%
2023/02/07	2.1	58.90	0.1	58.50	59.00	2	92	2.19%
2023/02/06	2	58.25	0	0.00	58.10	2	93	2.14%
2023/02/03	1	58.60	1	59.10	58.50	0	93	-0.04%
2023/02/02	1	58.70	2.2	58.18	59.10	-1.2	91	-1.29%
2023/02/01	0	58.20	0	57.80	57.60	0	88	0.00%
2023/01/31	2.1	57.10	0	0.00	57.30	2.1	87	2.33%
2023/01/30	0.4	56.00	0	0.00	56.00	0.4	87	0.46%
2023/01/17	7	55.47	0	0.00	55.50	7	87	8.04%
2023/01/16	0	55.50	0	0.00	55.50	0	87	0.01%
2023/01/13	0.1	56.00	0	0.00	55.30	0.1	88	0.07%
2023/01/11	0	56.70	0	0.00	56.20	0	91	0.00%
2023/01/10	0	0.00	1	55.70	56.30	-1	91	-1.09%
2023/01/09	0	0.00	0	56.36	55.70	0	93	-0.01%
2023/01/04	1	55.70	2	55.70	55.50	-1	99	-1.01%
2023/01/03	0	55.60	0	0.00	55.00	0	102	0.01%
2022/12/30	0	54.90	0.1	54.87	55.00	-0.1	102	-0.11%
2022/12/29	3	54.40	1	54.20	54.70	2	106	1.89%
2022/12/28	0.1	55.26	1	54.92	55.00	-1	108	-0.90%
2022/12/27	0	56.10	0	0.00	55.70	0	108	0.01%
2022/12/21	5	55.64	0	0.00	55.60	5	115	4.34%
2022/12/20	0.1	55.58	0	0.00	55.30	0.1	115	0.05%
2022/12/19	0.2	56.59	0	0.00	55.90	0.2	117	0.16%
2022/12/16	0.5	57.08	0	57.10	56.40	0.5	118	0.40%
2022/12/14	1	57.00	0	0.00	57.40	1	120	0.83%
2022/12/13	1.1	56.80	0	0.00	56.70	1.1	120	0.88%
2022/12/09	9	56.89	0.2	57.30	56.60	8.8	120	7.30%
2022/12/08	0	0.00	7	57.51	57.30	-7	119	-5.84%
2022/12/07	4	56.93	2.1	57.28	57.40	1.9	119	1.56%
2022/12/06	2	57.70	4	57.50	57.50	-2	116	-1.71%
2022/12/05	14	58.66	1	58.70	58.50	13	115	11.30%
2022/12/02	5	58.10	1	58.20	58.00	4	114	3.49%
2022/12/01	6	58.30	37	58.29	58.10	-31	114	-26.99%
2022/11/30	6	57.63	1	57.30	57.60	5	114	4.37%
2022/11/29	0	0.00	8	55.80	55.80	-8	116	-6.89%
2022/11/28	3	56.60	0	0.00	56.00	3	117	2.56%
2022/11/25	7	56.17	5	55.80	55.70	2	117	1.70%
2022/11/24	4	55.82	1	55.52	55.90	3	119	2.47%
2022/11/23	4	55.20	1.1	55.51	55.20	3	118	2.49%
2022/11/22	2	55.25	0	0.00	55.10	2	118	1.69%
2022/11/21	2	55.50	0	0.00	55.30	2	118	1.68%
2022/11/18	5	55.66	0	0.00	55.60	5	118	4.21%
2022/11/17	4.3	56.10	1.1	55.91	56.00	3.2	118	2.69%
2022/11/16	4	55.05	2	55.30	55.90	2	116	1.73%
2022/11/15	2	54.25	1.5	54.73	54.80	0.5	115	0.43%
2022/11/14	0.5	55.00	0	0.00	54.60	0.5	116	0.43%
2022/11/11	0	0.00	1	54.80	54.80	-1	116	-0.86%
2022/11/10	2	53.60	0	0.00	54.00	2	116	1.72%
2022/11/09	2	53.95	2	54.00	54.00	0	117	0.00%
2022/11/08	0	0.00	3	53.87	53.10	-3	117	-2.55%
2022/11/07	2	53.55	1	53.50	53.70	1	116	0.86%
2022/11/04	2	52.35	0	0.00	53.10	2	117	1.70%
2022/11/03	0.5	52.20	0.1	52.10	52.10	0.4	116	0.34%
2022/11/02	0	0.00	3	52.20	52.20	-3	116	-2.58%
2022/11/01	0	50.60	2	50.70	51.30	-2	114	-1.73%
2022/10/27	0	50.20	1	50.60	50.60	-1	120	-0.85%
2022/10/26	0.1	49.63	0	0.00	49.70	0.1	121	0.05%
2022/10/25	2.1	49.75	0	49.60	49.40	2.1	122	1.68%
2022/10/21	1	49.65	1	49.70	49.50	0	127	-0.01%
2022/10/20	1.4	49.51	1	49.90	49.70	0.4	133	0.26%
2022/10/19	0	50.80	0	0.00	50.10	0	135	0.01%
2022/10/18	2.1	50.43	0	0.00	50.70	2.1	136	1.55%
2022/10/17	1	49.06	1	49.95	51.20	0	138	0.01%
2022/10/14	0.1	50.65	0	0.00	50.20	0.1	138	0.05%
2022/10/13	4.7	49.65	0	0.00	49.00	4.7	142	3.29%
2022/10/12	0.3	50.83	0	0.00	50.50	0.3	139	0.24%
2022/10/11	8.4	50.38	1	50.53	50.60	7.4	139	5.30%
2022/10/07	0.1	52.10	0	0.00	51.90	0.1	137	0.05%
2022/10/06	7.3	52.16	0	0.00	52.30	7.3	138	5.26%
2022/10/05	5.1	53.35	0	0.00	53.50	5.1	137	3.71%
2022/10/03	0.1	53.80	4	53.30	53.30	-3.9	138	-2.82%
2022/09/30	3	51.60	5	51.24	52.70	-2	142	-1.40%
2022/09/29	3	52.94	2	52.85	52.60	1	146	0.70%
2022/09/28	5.1	54.58	0	0.00	53.00	5.1	159	3.20%
2022/09/27	0	0.00	0	56.00	55.80	0	158	0.00%
2022/09/26	6.3	56.24	0	0.00	55.80	6.3	161	3.93%
2022/09/23	3	57.80	0	0.00	57.50	3	167	1.82%
2022/09/22	1	57.80	0	0.00	58.20	1	169	0.59%
2022/09/21	4	58.53	0	0.00	58.30	4	169	2.36%
2022/09/20	2	58.65	2	58.65	58.90	0	169	0.00%
2022/09/19	1	59.20	0	59.30	59.10	1	171	0.58%
2022/09/16	8	59.25	0	0.00	59.30	8	172	4.63%
2022/09/15	0	59.90	0	0.00	59.50	0	175	0.01%
2022/09/14	0.1	59.70	2	59.20	59.40	-1.9	180	-1.05%
2022/09/13	1	59.80	0	0.00	59.80	1	182	0.55%
2022/09/12	1	59.70	0	61.80	59.60	1	188	0.53%
2022/09/08	0	58.90	2.1	59.22	59.50	-2.1	191	-1.11%
2022/09/06	3.2	59.79	1	59.50	59.40	2.2	196	1.11%
2022/09/05	4	60.23	5	60.40	60.20	-1	198	-0.49%
2022/09/02	0.2	62.51	0	0.00	62.30	0.2	200	0.10%
2022/09/01	0	63.20	0.2	62.90	62.40	-0.2	201	-0.08%
2022/08/31	1	63.09	7.5	63.11	63.40	-6.4	202	-3.18%
2022/08/29	0	61.50	34	61.06	61.50	-34	203	-16.71%
2022/08/26	0.1	62.60	0.1	62.60	62.60	0	204	0.00%
2022/08/25	1	63.00	0	0.00	62.90	1	210	0.48%
2022/08/24	0	0.00	3	62.40	62.20	-3	216	-1.38%
2022/08/23	1	62.10	0	0.00	62.20	1	219	0.46%
2022/08/22	2	62.50	0	0.00	62.30	2	220	0.91%
2022/08/19	2	62.85	10	63.43	63.20	-8	220	-3.62%
2022/08/18	2	62.65	1	62.10	62.50	1	220	0.45%
2022/08/17	0	0.00	2	62.00	62.20	-2	220	-0.91%
2022/08/16	6.1	62.52	0	0.00	62.70	6.1	222	2.72%
2022/08/15	1	63.10	2.2	62.91	63.20	-1.2	221	-0.54%
2022/08/12	0	0.00	1	62.20	62.20	-1	221	-0.45%
2022/08/11	1	60.80	0	0.00	61.20	1	222	0.45%
2022/08/10	3	60.70	0	0.00	60.70	3	226	1.32%
2022/08/09	1	60.80	0	0.00	61.00	1	231	0.43%
2022/08/08	0	0.00	0	61.50	61.00	0	232	0.00%
2022/08/05	0	0.00	1	60.40	60.80	-1	234	-0.43%
2022/08/04	3.1	60.04	0	0.00	59.90	3.1	236	1.31%
2022/08/03	1	60.10	2	60.40	60.20	-1	236	-0.42%
2022/08/02	0.3	60.78	0	0.00	60.80	0.3	238	0.11%
2022/08/01	2	61.40	1	61.00	61.30	1	243	0.42%
2022/07/29	5	62.06	0	0.00	61.90	5	247	2.02%
2022/07/28	2.5	61.68	4	61.70	61.60	-1.5	262	-0.57%
2022/07/27	3	67.73	0	68.20	68.20	3	271	1.10%
2022/07/26	1	68.00	1	67.90	67.90	0	267	0.00%
2022/07/25	1	68.51	0	68.50	68.60	1	265	0.39%
2022/07/22	2	68.15	0	0.00	68.50	2	266	0.75%
2022/07/21	3	67.50	0	0.00	67.70	3	273	1.10%
2022/07/20	0	0.00	1	66.50	66.50	-1	275	-0.36%
2022/07/19	1	65.20	3	65.53	65.70	-2	281	-0.71%
2022/07/18	0.5	65.50	1	65.10	65.20	-0.5	283	-0.18%
2022/07/15	0.1	64.34	1	64.40	64.00	-1	284	-0.33%
2022/07/14	2	62.10	3	62.13	62.90	-1	285	-0.35%
2022/07/13	3	62.07	1	61.90	61.50	2	286	0.70%
2022/07/12	0	62.00	0	0.00	61.10	0	290	0.00%
2022/07/11	0	0.00	1	62.70	62.80	-1	295	-0.34%
2022/07/08	2	63.60	3	63.47	63.80	-1	297	-0.34%
2022/07/07	1	62.60	0	0.00	62.00	1	297	0.34%
2022/07/06	10.2	62.76	9.2	63.58	60.80	1	303	0.34%
2022/07/05	1.1	66.21	0	0.00	67.00	1.1	308	0.36%
2022/07/04	0.1	65.53	0	0.00	65.50	0.1	322	0.02%
2022/07/01	6.3	67.19	2	67.70	66.20	4.3	334	1.29%
2022/06/30	3.1	69.24	0	0.00	69.40	3.1	334	0.93%
2022/06/29	3	70.43	0	0.00	70.40	3	338	0.89%
2022/06/28	1.5	70.90	2	71.55	70.60	-0.5	343	-0.14%
2022/06/27	8	71.16	7	71.44	71.50	1	351	0.29%
2022/06/24	1	70.50	1	70.00	69.90	0	360	0.00%
2022/06/23	0.1	70.40	0	0.00	70.10	0.1	364	0.02%
2022/06/22	5.1	71.53	1	70.50	70.50	4.1	375	1.10%
2022/06/21	0.3	71.93	0	0.00	72.30	0.3	383	0.07%
2022/06/20	2.2	72.51	1	72.30	71.00	1.2	400	0.30%
2022/06/17	1	73.50	5	73.80	73.70	-4	407	-0.98%
2022/06/16	1	76.70	1	74.90	74.80	0	412	0.00%
2022/06/15	0	0.00	1	76.60	76.10	-1	414	-0.24%
2022/06/14	1.1	76.13	2	76.20	76.50	-0.9	423	-0.21%
2022/06/13	2	76.95	0	0.00	76.70	2	425	0.47%
2022/06/09	0	79.30	0	0.00	79.20	0	437	0.00%
2022/06/08	1	79.50	0	0.00	79.50	1	443	0.23%
2022/06/07	0	0.00	1	79.70	79.60	-1	458	-0.22%
2022/06/06	0	0.00	0	79.80	79.80	0	472	0.00%
2022/06/02	7	80.10	4	80.08	79.80	3	509	0.59%
2022/06/01	1	79.50	0	0.00	79.90	1	531	0.19%
2022/05/31	3	78.90	1	78.90	78.90	2	543	0.37%
2022/05/30	2	78.40	8	78.55	78.70	-6	567	-1.06%
2022/05/27	0	0.00	0	77.70	77.70	0	575	0.00%
2022/05/26	3	78.20	7	77.71	77.00	-4	583	-0.69%
2022/05/25	1.1	77.41	8.6	77.60	77.80	-7.5	595	-1.26%
2022/05/24	16	77.27	0	0.00	76.80	16	619	2.58%
2022/05/23	0	0.00	0	77.50	77.60	0	631	0.00%
2022/05/20	2.1	78.29	7	78.01	77.90	-4.9	672	-0.73%
2022/05/19	6	77.38	3	76.87	77.90	3	698	0.43%
2022/05/18	1	78.20	2	78.10	78.30	-1	726	-0.14%
2022/05/17	0	0.00	1	77.50	78.40	-1	765	-0.13%
2022/05/16	1.1	77.76	7	76.67	76.70	-6	816	-0.73%
2022/05/13	0.1	77.00	1	76.80	77.50	-0.9	900	-0.10%
2022/05/12	1	76.30	1.1	76.51	76.10	-0.1	1,029	-0.01%
2022/05/11	3	77.40	1	77.49	76.80	2	1,252	0.16%
2022/05/10	0.1	77.36	2	75.50	77.60	-1.9	1,303	-0.14%
2022/05/09	0	0.00	42	76.15	76.30	-42	1,311	-3.20%
2022/05/06	3.1	76.53	5	76.64	76.80	-1.9	1,311	-0.14%
2022/05/05	15	79.67	17	79.79	78.30	-2	1,311	-0.15%
2022/05/04	8.1	78.65	0	78.70	79.60	8.1	1,300	0.62%
2022/05/03	0	0.00	2	75.85	77.10	-2	1,292	-0.15%
2022/04/29	1	75.70	0	0.00	75.70	1	1,296	0.08%
2022/04/28	1	74.71	0	0.00	74.50	1	1,304	0.08%
2022/04/27	2	73.05	1	73.10	73.90	1	1,306	0.08%
2022/04/26	2	75.70	2	75.60	75.10	0	1,306	0.00%
2022/04/25	14.1	75.43	2	75.55	75.40	12.1	1,310	0.93%
2022/04/22	7.1	77.82	0	0.00	78.10	7.1	1,305	0.54%
2022/04/21	2	79.20	0	0.00	78.80	2	1,319	0.15%
2022/04/20	2	78.40	2	78.35	78.70	0	1,324	0.00%
2022/04/19	5	77.84	1	77.80	77.80	4	1,328	0.30%
2022/04/18	1	77.01	2	77.40	77.30	-1	1,332	-0.07%
2022/04/15	8.1	78.19	9	78.12	78.00	-0.9	1,336	-0.07%
2022/04/14	5.1	79.27	3	79.33	79.20	2.1	1,359	0.15%
2022/04/13	2.1	79.43	4	79.63	79.70	-1.9	1,361	-0.14%
2022/04/12	10	78.36	6	78.22	78.30	4	1,363	0.29%
2022/04/11	51.1	79.29	3	79.47	79.10	48.1	1,355	3.55%
2022/04/08	8	83.18	10	82.86	82.10	-2	1,338	-0.15%
2022/04/07	30	81.54	3	82.20	80.10	27	1,327	2.04%
2022/04/06	5	83.40	4	83.62	83.30	1	1,314	0.08%
2022/04/01	2	83.85	2.3	83.53	83.90	-0.3	1,311	-0.02%
2022/03/31	1	83.00	1	83.30	83.10	0	1,312	0.00%
2022/03/30	0	0.00	9	83.22	83.60	-9	1,313	-0.69%
2022/03/29	0.3	83.14	2	83.15	83.10	-1.7	1,312	-0.13%
2022/03/28	5.1	81.33	1	81.90	81.70	4.1	1,305	0.31%
2022/03/25	9.1	82.27	8.1	82.41	82.10	1.1	1,302	0.08%
2022/03/24	2.5	83.32	3	83.13	83.00	-0.5	1,291	-0.04%
2022/03/23	6	83.72	1	83.30	83.20	5	1,291	0.39%
2022/03/22	0	83.00	13	82.77	84.30	-13	1,280	-1.01%
2022/03/21	2	82.40	7.1	82.24	81.80	-5.1	1,270	-0.40%
2022/03/18	1	81.50	6	81.62	81.40	-5	1,269	-0.39%
2022/03/17	5	80.94	5	81.20	81.00	0	1,267	0.00%
2022/03/16	9	79.72	4	79.03	79.40	5	1,263	0.40%
2022/03/15	6.2	79.94	6	79.50	79.20	0.2	1,266	0.01%
2022/03/14	4.2	81.05	1.1	81.39	81.40	3.1	1,258	0.25%
2022/03/11	4	81.30	13	81.35	81.30	-9	1,259	-0.71%
2022/03/10	4.2	82.85	15	82.25	81.90	-10.8	1,258	-0.86%
2022/03/09	17.1	80.93	10	80.81	81.60	7.1	1,249	0.57%
2022/03/08	11	80.70	12.1	80.64	79.40	-1.1	1,248	-0.08%
2022/03/07	31.1	79.75	43	79.30	78.60	-11.9	1,222	-0.97%
2022/03/04	19	84.49	6	84.78	84.10	13	1,210	1.07%
2022/03/03	27	84.67	39	85.09	85.80	-12	1,205	-1.00%
2022/03/02	8	82.50	13.1	83.11	83.60	-5.1	1,199	-0.43%
2022/03/01	9	82.89	3	83.37	83.20	6	1,199	0.50%
2022/02/25	5	82.32	13	82.53	82.50	-8	1,205	-0.66%
2022/02/24	23	82.88	13	81.88	81.10	10	1,208	0.83%
2022/02/23	10	83.68	16	84.17	84.20	-6	1,194	-0.50%
2022/02/22	82	85.01	44	83.22	83.80	38	1,199	3.17%
2022/02/21	13.1	84.94	16.1	85.61	86.50	-3	1,182	-0.26%
2022/02/18	46	84.74	31.1	84.86	85.20	15	1,180	1.27%
2022/02/17	27.5	86.01	12.1	85.64	84.70	15.5	1,207	1.28%
2022/02/16	46	87.05	64	86.32	87.70	-18	1,218	-1.48%
2022/02/15	85.1	87.51	124	88.00	86.00	-38.9	1,179	-3.30%	大賣/
2022/02/14	61	88.11	85.6	88.25	85.80	-24.6	1,110	-2.22%
2022/02/11	172	86.26	131.8	86.69	88.00	40.2	1,001	4.02%	大買/大賣/
2022/02/10	3	82.87	74.2	83.18	84.80	-71.2	790	-9.01%
2022/02/09	0	0.00	44	76.87	77.10	-44	786	-5.59%
2022/02/08	1	75.20	4	75.25	75.60	-3	782	-0.38%
2022/02/07	3.1	72.98	3	73.37	74.20	0.1	799	0.01%
2022/01/26	1	71.90	7.1	71.84	72.10	-6.1	808	-0.76%
2022/01/25	0.1	71.98	1	72.20	71.80	-0.9	836	-0.11%
2022/01/24	3	71.90	0	0.00	72.40	3	856	0.35%
2022/01/21	10	74.20	5	74.12	73.60	5	861	0.58%
2022/01/20	11	75.55	9	75.49	75.80	2	864	0.23%
2022/01/19	30	76.35	3	76.03	76.10	27	881	3.06%
2022/01/18	7	75.80	3	76.00	76.10	4	890	0.45%
2022/01/17	2	74.70	4	74.83	75.00	-2	900	-0.22%
2022/01/14	1.6	75.32	3	74.43	74.50	-1.4	911	-0.16%
2022/01/13	2	75.15	4	75.48	76.00	-2	911	-0.22%
2022/01/12	2	75.50	3	75.46	75.10	-1	911	-0.11%
2022/01/11	7	76.64	5	75.98	75.90	2	916	0.22%
2022/01/10	2	75.95	2	75.65	76.80	0	918	0.00%
2022/01/07	8	77.17	4	76.90	76.20	4	915	0.44%
2022/01/06	2	74.55	2.1	75.02	76.00	-0.1	896	-0.01%
2022/01/05	10	74.49	2	74.70	74.70	8	903	0.89%
2022/01/04	2	75.50	2	75.40	75.40	0	904	0.00%
2022/01/03	1	75.50	2	75.50	75.40	-1	917	-0.11%
2021/12/30	3	75.93	1	75.80	75.60	2	932	0.21%
2021/12/29	0.1	75.30	2	75.35	75.30	-1.9	945	-0.20%
2021/12/28	3	76.07	3	76.10	75.70	0	961	0.00%
2021/12/27	2.2	76.61	1	76.60	76.50	1.2	978	0.12%
2021/12/24	2	75.80	5	75.86	76.00	-3	990	-0.30%
2021/12/23	6	75.62	4.2	75.56	75.40	1.8	992	0.18%
2021/12/22	0	0.00	3	74.73	74.90	-3	1,011	-0.30%
2021/12/21	2	74.05	1	73.80	74.00	1	1,049	0.10%
2021/12/20	3	73.93	2	74.10	73.90	1	1,055	0.09%
2021/12/17	8.1	75.14	6	74.15	74.00	2.1	1,069	0.19%
2021/12/16	1	74.50	1	75.20	75.50	0	1,067	0.00%
2021/12/15	0	73.90	5	73.80	74.10	-5	1,072	-0.47%
2021/12/14	5	72.86	3	73.03	72.90	2	1,082	0.19%
2021/12/13	0	74.30	6	73.93	73.90	-6	1,082	-0.56%
2021/12/10	5.2	73.96	12	73.95	74.00	-6.9	1,094	-0.63%
2021/12/09	6	75.03	4	75.28	74.60	2	1,100	0.18%
2021/12/08	6	75.82	14.7	76.28	75.40	-8.7	1,119	-0.77%
2021/12/07	6	76.10	4	76.60	75.60	2	1,153	0.17%
2021/12/06	3.1	75.73	0	75.60	75.70	3	1,185	0.26%
2021/12/03	10	76.61	10	76.64	76.50	0	1,266	0.00%
2021/12/02	11	76.49	4	76.88	75.30	7	1,393	0.50%
2021/12/01	8	77.98	10	78.18	77.80	-2	1,452	-0.14%
2021/11/30	8	77.47	7.1	77.28	77.70	0.9	1,734	0.05%
2021/11/29	5	73.74	7	74.04	75.00	-2	1,878	-0.10%
2021/11/26	12.4	75.82	1	75.00	75.20	11.4	1,902	0.60%
2021/11/25	4	77.65	23	77.64	77.80	-19	1,903	-1.00%
2021/11/24	7.1	76.97	12	76.72	76.70	-4.9	1,912	-0.26%
2021/11/23	10	78.32	31	78.09	77.30	-21	1,920	-1.09%
2021/11/22	7	79.64	4	79.85	79.90	3	1,966	0.15%
2021/11/19	16	79.41	5	79.72	78.70	11	1,996	0.55%
2021/11/18	44	80.10	18	79.53	79.00	26	2,028	1.28%
2021/11/17	23	79.81	64.3	80.56	80.80	-41.3	2,053	-2.01%
2021/11/16	28.2	79.96	17	80.95	79.80	11.2	2,089	0.53%
2021/11/15	129	81.35	39.3	81.77	83.00	89.7	2,075	4.32%	大買/
2021/11/12	2	77.80	3.2	78.22	77.80	-1.2	2,087	-0.06%
2021/11/11	14.1	76.75	7.1	76.83	77.10	7	2,123	0.33%
2021/11/10	14	74.85	9.1	75.45	75.80	4.9	2,166	0.23%
2021/11/09	2	73.60	5.3	73.54	73.30	-3.3	2,204	-0.15%
2021/11/08	26.1	73.30	26.3	72.74	72.40	-0.3	2,266	-0.01%
2021/11/05	8	77.64	5	76.82	76.90	3	2,381	0.13%
2021/11/04	10	78.57	19	78.74	77.80	-9	2,428	-0.37%
2021/11/03	1	75.70	10	76.90	77.00	-9	2,491	-0.36%
2021/11/02	22.1	76.80	14.1	75.66	75.10	8.1	2,556	0.32%
2021/11/01	9	79.03	31	78.96	79.10	-22	2,576	-0.85%
2021/10/29	14.1	76.49	22	76.75	76.10	-7.9	2,664	-0.30%
2021/10/28	10	76.07	10	76.29	76.60	0	2,735	0.00%
2021/10/27	7.1	76.00	12.1	75.68	76.50	-5	2,916	-0.17%
2021/10/26	9	74.80	10	74.84	73.30	-1	3,159	-0.03%
2021/10/25	15	75.23	13.1	75.36	74.90	1.9	3,268	0.06%
2021/10/22	12	76.48	22	76.68	77.00	-10	3,384	-0.30%
2021/10/21	24	75.32	7	74.87	74.50	17	3,606	0.47%
2021/10/20	18	73.48	8	73.14	73.40	10	3,683	0.27%
2021/10/19	1	73.30	13	73.62	73.30	-12	3,791	-0.32%
2021/10/18	14.1	72.30	17	71.87	71.70	-2.9	4,019	-0.07%
2021/10/15	5	72.76	2.1	72.51	72.50	2.9	4,160	0.07%
2021/10/14	6	70.98	8	70.96	71.10	-2	4,431	-0.05%
2021/10/13	12.1	71.58	13.1	70.68	70.10	-1	4,556	-0.02%
2021/10/12	3.1	72.46	3	72.57	71.80	0.1	4,586	0.00%
2021/10/08	7.2	74.79	12.2	74.13	72.80	-5	4,604	-0.11%
2021/10/07	12	74.56	13	74.54	74.20	-1	4,609	-0.02%
2021/10/06	7	74.71	4	75.32	74.00	3	4,656	0.06%
2021/10/05	5	71.60	14.1	71.48	73.60	-9.1	4,693	-0.19%
2021/10/04	16.1	72.94	30.1	73.01	70.10	-14	4,704	-0.30%
2021/10/01	22	75.75	20.2	74.59	73.80	1.8	4,754	0.04%
2021/09/30	13	77.62	14.2	77.83	77.80	-1.2	4,867	-0.02%
2021/09/29	34.5	78.94	30.3	77.75	77.10	4.2	4,872	0.09%
2021/09/28	45	80.33	52	80.45	81.20	-7	4,861	-0.14%
2021/09/27	20	78.34	21	78.44	77.70	-1	4,824	-0.02%
2021/09/24	11	78.75	32	78.67	78.50	-21	4,821	-0.44%
2021/09/23	4	77.50	6	78.07	77.80	-2	4,811	-0.04%
2021/09/22	5	76.96	2	77.20	76.50	3	4,812	0.06%
2021/09/17	26	77.99	4	77.60	78.20	22	4,818	0.46%
2021/09/16	5.1	77.15	4	76.95	76.50	1.1	4,820	0.02%
2021/09/15	5	75.94	21	76.53	77.20	-16	4,816	-0.33%
2021/09/14	13	77.38	10	77.19	76.50	3	4,804	0.06%
2021/09/13	11	77.83	21	77.75	77.50	-10	4,794	-0.21%
2021/09/10	30.1	77.49	29	77.52	79.60	1.1	4,776	0.02%
2021/09/09	28	77.80	13.2	78.31	78.80	14.8	4,749	0.31%
2021/09/08	47.4	78.89	56	78.63	76.80	-8.6	4,717	-0.18%
2021/09/07	96.5	82.95	54.1	82.84	81.10	42.4	4,637	0.91%
2021/09/06	79.6	92.57	58	91.11	89.90	21.6	4,510	0.48%
2021/09/03	196.5	97.28	161	96.68	95.30	35.5	4,453	0.80%	大買/大賣/
2021/09/02	74	92.66	97	96.19	97.30	-23	4,179	-0.55%
2021/09/01	17	87.75	31	87.08	88.50	-14	4,056	-0.35%
2021/08/31	12	85.26	9	86.06	85.30	3	4,046	0.07%
2021/08/30	20	86.37	17	86.57	86.70	3	4,027	0.07%
2021/08/27	15.1	85.59	15.1	86.00	84.50	0	4,012	0.00%
2021/08/26	66.1	87.62	34.1	86.86	85.10	32	3,992	0.80%
2021/08/25	9	92.39	20	93.52	93.30	-11	3,936	-0.28%
2021/08/24	40.4	93.43	25	92.80	91.10	15.4	3,899	0.39%
2021/08/23	73.3	94.39	78	95.19	94.60	-4.7	3,854	-0.12%
2021/08/20	37	92.47	69	92.38	92.00	-32	3,815	-0.84%
2021/08/19	56.1	90.02	26	91.12	88.60	30.1	3,758	0.80%
2021/08/18	38.2	91.58	48	91.06	93.50	-9.8	3,719	-0.26%
2021/08/17	46	91.71	40	90.69	89.30	6	3,660	0.16%
2021/08/16	42.3	92.25	48	91.91	93.90	-5.7	3,612	-0.16%
2021/08/13	41	91.90	61.4	90.67	90.00	-20.4	3,556	-0.57%
2021/08/12	55	91.86	59.2	93.38	94.90	-4.2	3,501	-0.12%
2021/08/11	122.2	94.62	145.3	94.64	89.50	-23.1	3,429	-0.67%	大買/大賣/
2021/08/10	54.4	99.38	45	100.34	99.20	9.4	3,276	0.29%
2021/08/09	42	101.44	134	100.75	101.00	-92	3,239	-2.84%	大賣/
2021/08/06	43.4	104.99	45	104.03	102.00	-1.6	3,166	-0.05%
2021/08/05	31	109.24	29	108.91	108.00	2	3,104	0.06%
2021/08/04	62	108.97	65.1	109.00	110.00	-3.1	3,080	-0.10%
2021/08/03	53	113.02	74.5	113.44	112.00	-21.5	2,992	-0.72%
2021/08/02	166	114.39	159.1	114.08	114.50	6.9	2,919	0.24%	大買/大賣/
2021/07/30	222.8	113.24	178.1	114.28	113.50	44.8	2,736	1.64%	大買/大賣/
2021/07/29	59	103.86	64.4	104.37	108.50	-5.4	2,481	-0.22%
2021/07/28	75	98.39	91.4	99.16	98.80	-16.4	2,365	-0.69%
2021/07/27	203.6	111.18	134	109.31	104.00	69.6	2,262	3.08%	大買/大賣/
2021/07/26	28	104.84	65	105.08	110.50	-37	2,051	-1.80%
2021/07/23	53	99.50	109.2	99.83	100.50	-56.2	1,978	-2.84%	大賣/
2021/07/22	275.1	100.62	177.4	100.62	102.00	97.7	1,871	5.22%	大買/大賣/
2021/07/21	53	95.44	145.5	96.99	99.70	-92.5	1,649	-5.61%	大賣/
2021/07/20	299.1	89.88	325	90.89	90.70	-25.9	1,512	-1.71%	大買/大賣/
2021/07/19	33.1	86.53	55.4	85.75	87.30	-22.4	1,252	-1.79%
2021/07/16	42	78.87	59.3	78.50	79.40	-17.3	1,144	-1.51%
2021/07/15	16	76.37	31	76.63	76.70	-15	1,110	-1.35%
2021/07/14	20.1	74.90	15	74.72	74.50	5.1	1,102	0.46%
2021/07/13	119.2	77.55	52	78.32	74.80	67.1	1,109	6.05%	大買/
2021/07/12	64	76.61	28.2	77.09	77.20	35.8	1,068	3.35%
2021/07/09	59	74.59	32.2	74.88	74.60	26.8	1,042	2.57%
2021/07/08	49	73.85	42.1	74.32	74.30	6.9	1,103	0.63%
2021/07/07	179.1	73.12	75.9	73.63	74.30	103.2	1,224	8.43%	大買/鉅額交易
2021/07/06	9.4	68.17	3	67.90	67.90	6.3	1,186	0.54%
2021/07/05	14	67.51	13.1	67.98	68.80	0.9	1,296	0.07%
2021/07/02	1.1	65.69	4	66.48	66.50	-2.9	1,299	-0.22%
2021/07/01	1.1	65.98	8	65.60	65.60	-6.9	1,314	-0.53%
2021/06/30	8	66.25	8	66.09	66.00	0	1,324	0.00%
2021/06/29	6.3	66.68	28	66.41	66.40	-21.7	1,330	-1.63%
2021/06/28	26	68.14	7	68.46	68.00	19	1,361	1.39%
2021/06/25	11	67.28	10.1	66.91	67.50	0.9	1,352	0.07%
2021/06/24	2	65.75	2	66.05	65.90	0	1,347	0.00%
2021/06/23	3	65.17	10	65.54	65.90	-7	1,349	-0.52%
2021/06/22	3	64.97	2.4	65.38	64.60	0.7	1,349	0.05%
2021/06/21	7	65.37	20.7	65.05	64.90	-13.7	1,352	-1.01%
2021/06/18	23	67.30	6.1	67.19	66.80	16.9	1,353	1.24%
2021/06/17	1.1	65.34	11	66.09	66.30	-9.9	1,347	-0.73%
2021/06/16	11	65.72	3	65.63	65.20	8	1,347	0.59%
2021/06/15	2	65.75	6	66.15	65.90	-4	1,346	-0.30%
2021/06/11	11	65.94	10	66.00	65.20	1	1,350	0.07%
2021/06/10	22	66.36	17	66.48	66.10	5	1,347	0.37%
2021/06/09	14	65.60	12	65.61	65.10	2	1,336	0.15%
2021/06/08	19	65.08	12.3	65.00	64.90	6.7	1,311	0.51%
2021/06/07	1	61.30	2	61.00	61.40	-1	1,292	-0.07%
2021/06/04	2	61.60	0	0.00	61.50	2	1,297	0.15%
2021/06/03	1	62.50	11	62.41	62.30	-10	1,311	-0.76%
2021/06/02	8.2	62.22	2	62.00	62.00	6.2	1,319	0.47%
2021/06/01	4	62.80	2	63.20	63.10	2	1,321	0.15%
2021/05/31	2	61.65	1	62.50	62.20	1	1,326	0.08%
2021/05/28	7	61.83	22.4	61.92	61.90	-15.4	1,334	-1.15%
2021/05/27	0	0.00	21	60.07	60.50	-21	1,359	-1.54%
2021/05/26	5	60.36	13	60.25	60.30	-8	1,413	-0.57%
2021/05/25	11	60.31	10	59.66	60.30	1	1,472	0.07%
2021/05/24	11.1	59.06	9	59.18	59.20	2.1	1,539	0.14%
2021/05/21	25	58.07	16.2	57.91	58.10	8.8	1,547	0.57%
2021/05/20	6	57.98	3.1	58.01	57.10	2.9	1,568	0.19%
2021/05/19	14	58.02	3.4	57.79	58.40	10.6	1,584	0.67%
2021/05/18	17	55.14	23.1	56.16	57.40	-6.1	1,590	-0.38%
2021/05/17	23.3	53.82	129	54.51	53.10	-105.7	1,593	-6.63%	大賣/鉅額交易
2021/05/14	26	59.56	16.1	59.23	57.90	10	1,589	0.63%
2021/05/13	106.1	58.34	10	56.76	58.50	96.1	1,583	6.07%	大買/
2021/05/12	20.2	58.45	30	57.86	56.60	-9.8	1,567	-0.63%
2021/05/11	10.3	61.86	31	61.42	60.60	-20.7	1,540	-1.34%
2021/05/10	12	65.74	10.5	65.29	64.90	1.5	1,518	0.10%
2021/05/07	5	65.28	7	65.59	66.00	-2	1,510	-0.13%
2021/05/06	10	64.67	10	64.50	63.80	0	1,504	0.00%
2021/05/05	2.1	65.04	2.2	64.15	64.10	0	1,495	0.00%
2021/05/04	20.1	65.21	10	65.12	65.00	10.1	1,488	0.68%
2021/05/03	25.2	71.24	55	71.27	68.70	-29.8	1,461	-2.04%
2021/04/29	32	71.43	31	71.14	71.30	1	1,438	0.07%
2021/04/28	8	69.60	15.1	69.87	69.80	-7.1	1,420	-0.50%
2021/04/27	9.1	69.68	16	69.69	69.50	-6.9	1,417	-0.49%
2021/04/26	6	70.48	23	70.50	70.80	-17	1,404	-1.21%
2021/04/23	33	69.34	6	69.23	69.70	27	1,394	1.94%
2021/04/22	9.1	70.06	27	69.18	67.80	-17.9	1,385	-1.29%
2021/04/21	14	70.74	54	70.73	70.60	-40	1,365	-2.93%
2021/04/20	16	70.76	11.6	71.03	71.10	4.4	1,357	0.32%
2021/04/19	24.1	71.12	28	70.98	70.50	-3.9	1,347	-0.29%
2021/04/16	50	73.48	6.3	73.91	72.90	43.7	1,327	3.29%
2021/04/15	40.3	72.04	14.2	72.18	73.50	26.1	1,310	1.99%
2021/04/14	90.4	73.20	47	72.75	72.30	43.4	1,302	3.33%
2021/04/13	157.8	79.10	209.3	78.12	75.10	-51.5	1,227	-4.20%	大買/大賣/
2021/04/12	70	76.85	81	78.42	79.00	-11	1,044	-1.05%
2021/04/09	139	68.84	75.4	69.11	71.90	63.7	955	6.66%	大買/
2021/04/08	9.1	65.84	145	65.63	65.40	-135.9	852	-15.94%	大賣/鉅額交易
2021/04/07	7	66.24	28.5	66.15	66.00	-21.5	845	-2.54%
2021/04/06	6	65.20	32	65.23	65.50	-26	831	-3.13%
2021/04/01	49	64.71	14	64.82	64.80	35	822	4.26%
2021/03/31	115	65.77	32	65.72	64.60	83	815	10.17%	大買/
2021/03/30	41	63.19	0	0.00	63.10	41	777	5.27%
2021/03/29	13	62.82	13.4	62.98	63.00	-0.4	778	-0.05%
2021/03/26	0	0.00	13	62.17	62.40	-13	786	-1.65%
2021/03/25	2	62.01	9	61.93	61.80	-7	797	-0.88%
2021/03/24	8	61.40	1	61.20	61.40	7	817	0.86%
2021/03/23	15	61.21	2	61.31	61.10	13	866	1.50%
2021/03/22	6.1	61.86	2	62.00	61.80	4.1	869	0.47%
2021/03/19	12	61.95	3	62.24	62.00	9	884	1.02%
2021/03/18	1	62.30	12	62.42	62.50	-11	936	-1.17%
2021/03/17	5	62.26	22	62.56	62.30	-17	936	-1.82%
2021/03/16	5	62.36	5.1	62.57	62.60	-0.1	932	-0.01%
2021/03/15	9.1	61.40	4	61.68	62.00	5.1	938	0.54%
2021/03/12	19.1	60.67	2	60.90	60.30	17.1	957	1.79%
2021/03/11	3	60.70	0	0.00	60.70	3	949	0.32%
2021/03/10	1.1	60.75	3	60.40	60.30	-1.9	947	-0.20%
2021/03/09	3.1	59.90	76	59.56	59.60	-72.9	946	-7.71%
2021/03/08	6.2	61.80	21	62.52	61.30	-14.8	934	-1.58%
2021/03/05	1.1	62.10	11	62.06	62.30	-9.9	927	-1.07%
2021/03/04	1	62.80	13	62.65	62.50	-12	925	-1.30%
2021/03/03	2.1	62.83	7	62.49	63.30	-4.9	922	-0.53%
2021/03/02	24.2	65.16	15.1	64.94	63.70	9.1	910	1.00%
2021/02/26	54	66.41	48	65.92	66.90	6	880	0.68%
2021/02/25	30	66.55	73	66.45	65.80	-43	842	-5.10%
2021/02/24	83.6	65.06	68.7	64.92	64.50	14.9	791	1.88%
2021/02/23	4	61.60	5	62.46	62.60	-1	719	-0.14%
2021/02/22	20	61.91	11.1	62.13	62.30	9	708	1.26%
2021/02/19	17	60.90	12	60.86	61.50	5	687	0.73%
2021/02/18	5	59.38	3	59.50	59.70	2	668	0.30%
2021/02/17	1	58.90	46.1	58.81	58.90	-45.1	663	-6.80%
2021/02/05	13	58.32	4	58.45	58.00	9	652	1.38%
2021/02/04	1	57.70	4	57.48	57.70	-3	639	-0.47%
2021/02/03	1	56.60	0	0.00	56.90	1	637	0.16%
2021/02/02	1	56.50	0	0.00	56.40	1	637	0.16%
2021/02/01	1	56.00	6	56.10	56.30	-5	640	-0.78%
2021/01/29	0	56.70	18	56.81	56.70	-18	639	-2.81%
2021/01/28	1	58.00	1	57.10	56.80	0	636	0.00%
2021/01/26	4	57.10	1	57.50	56.80	3	634	0.47%
2021/01/25	1	56.10	1	57.00	57.00	0	631	0.00%
2021/01/22	14	55.86	2	55.70	56.00	12	628	1.91%
2021/01/21	3	56.80	2	56.20	56.10	1	625	0.16%
2021/01/20	7	56.76	0	0.00	56.50	7	624	1.12%
2021/01/19	24	58.11	18	58.04	57.50	6	619	0.97%
2021/01/18	13.7	57.49	5	57.64	57.40	8.7	618	1.41%
2021/01/15	25	58.04	13	57.91	57.90	12	617	1.94%
2021/01/14	18.1	57.95	17	58.35	58.40	1.1	609	0.18%
2021/01/13	5	57.70	10	57.78	57.70	-5	605	-0.83%
2021/01/12	28	57.90	7	58.10	57.20	21	603	3.48%
2021/01/11	14	57.88	34	57.98	58.00	-20	597	-3.35%
2021/01/08	8	57.46	7	57.64	57.50	1	591	0.17%
2021/01/07	46	57.53	2	57.30	57.20	44	585	7.52%
2021/01/06	11	58.64	4	59.80	58.40	7	566	1.24%
2021/01/05	5	60.00	7	59.80	60.00	-2	552	-0.36%
2021/01/04	1	59.90	6	59.70	59.60	-5	546	-0.92%
2020/12/31	12	59.96	11	60.01	59.80	1	542	0.18%
2020/12/30	2	59.95	14	59.26	58.90	-12	527	-2.28%
2020/12/29	11	58.26	0	0.00	58.20	11	516	2.13%
2020/12/28	4	58.08	4	58.43	58.60	0	512	0.00%
2020/12/25	2	58.05	3	58.33	58.00	-1	507	-0.20%
2020/12/24	0	0.00	4	58.35	58.30	-4	502	-0.80%
2020/12/23	1	57.90	33	57.96	58.00	-32	498	-6.42%
2020/12/22	41	58.69	13	58.36	57.50	28	494	5.65%
2020/12/21	23	59.67	17	59.96	59.30	6	483	1.24%
2020/12/18	18	61.04	16	61.21	60.60	2	469	0.43%
2020/12/17	81	61.20	60	61.24	61.10	21	445	4.71%
2020/12/16	10	58.94	8	59.28	59.20	2	392	0.51%
2020/12/15	12	59.06	16	58.96	58.40	-4	380	-1.05%
2020/12/14	48	60.12	43	59.94	60.40	5	364	1.37%
2020/12/11	6	57.25	2	56.90	56.70	4	311	1.29%
2020/12/10	5	57.46	1	57.30	57.20	4	306	1.31%
2020/12/09	1	58.90	15	58.53	58.30	-14	300	-4.65%
2020/12/08	24	57.80	64	57.83	58.20	-40	285	-14.00%
2020/12/07	1	55.90	5	56.20	55.90	-4	259	-1.56%
2020/12/04	31	56.05	1	56.10	56.30	30	258	11.62%
2020/12/03	4	56.50	11	57.01	56.20	-7	255	-2.74%
2020/12/02	1	56.00	2	56.60	56.80	-1	260	-0.38%
2020/12/01	10	55.96	1	56.10	56.30	9	261	3.44%
2020/11/30	1	56.50	7	56.53	56.30	-6	264	-2.27%
2020/11/27	1	56.30	0	0.00	56.30	1	262	0.38%
2020/11/26	5	55.62	2.1	55.81	56.00	2.9	259	1.12%
2020/11/25	22	55.45	9	55.87	55.50	13	257	5.04%
2020/11/24	10	56.75	10	56.58	55.90	0	253	0.00%
2020/11/23	8	55.36	38	55.66	56.20	-30	239	-12.54%
2020/11/20	4	55.00	0	0.00	54.90	4	235	1.70%
2020/11/19	0	54.90	4	54.80	54.80	-4	235	-1.70%
2020/11/16	6	55.00	4	55.00	55.10	2	250	0.80%
2020/11/13	1	54.00	1	54.20	54.10	0	249	0.00%
2020/11/12	4	54.40	1	54.40	54.40	3	251	1.19%
2020/11/10	1	54.00	2	53.90	54.00	-1	256	-0.39%
2020/11/09	3	53.83	8.1	53.92	54.10	-5.1	260	-1.95%
2020/11/06	2	54.00	1	53.70	53.80	1	264	0.38%
2020/11/05	1	53.60	2	53.65	53.50	-1	268	-0.37%
2020/11/04	3	53.30	0	0.00	53.40	3	273	1.10%
2020/11/03	1	53.10	0	0.00	52.90	1	278	0.36%
2020/11/02	1	53.00	0	0.00	52.90	1	284	0.35%
2020/10/29	6	53.32	9	53.02	53.40	-3	294	-1.02%
2020/10/28	1	54.10	8	53.93	53.90	-7	295	-2.37%
2020/10/27	2	54.30	1	54.50	54.50	1	297	0.34%
2020/10/23	3	54.50	1	54.60	54.30	2	309	0.65%
2020/10/22	1	54.10	2	54.20	54.10	-1	326	-0.31%
2020/10/21	5	54.00	1	54.30	54.10	4	356	1.12%
2020/10/20	9	54.01	0	0.00	53.90	9	390	2.31%
2020/10/19	9	53.89	0	0.00	54.30	9	412	2.18%
2020/10/16	10	53.86	12	53.70	53.90	-2	440	-0.45%
2020/10/15	1	54.10	2	54.25	54.10	-1	452	-0.22%
2020/10/14	2	54.40	2	54.60	54.50	0	463	0.00%
2020/10/13	6	53.63	6	53.30	54.00	0	477	0.00%
2020/10/12	1	53.80	7	53.94	53.60	-6	486	-1.23%
2020/10/07	13	54.35	14	54.48	54.20	-1	507	-0.20%
2020/10/06	2	53.05	0	0.00	53.10	2	515	0.39%
2020/10/05	3	52.30	4	52.80	52.40	-1	546	-0.18%
2020/09/30	4	52.33	0	0.00	52.80	4	581	0.69%
2020/09/29	1	52.00	1	52.20	51.90	0	628	0.00%
2020/09/28	2	52.20	0	0.00	52.30	2	787	0.25%
2020/09/25	2	52.20	7	52.16	51.80	-5	912	-0.55%
2020/09/24	17	52.68	12	52.99	52.50	5	929	0.54%
2020/09/23	17	54.34	0	0.00	54.20	17	945	1.80%
2020/09/22	5	54.74	2	55.30	54.70	3	976	0.31%
2020/09/21	0	0.00	10	55.81	55.50	-10	1,008	-0.99%
2020/09/17	1	56.70	0	0.00	56.30	1	1,042	0.10%
2020/09/16	10	56.21	8	56.21	56.20	2	1,050	0.19%
2020/09/15	3	55.70	0	0.00	55.80	3	1,072	0.28%
2020/09/14	6	54.72	4	55.00	55.00	2	1,089	0.18%
2020/09/11	8	54.31	8	54.68	54.10	0	1,105	0.00%
2020/09/10	6	55.40	5	55.42	55.10	1	1,128	0.09%
2020/09/09	10	55.03	2	54.90	55.30	8	1,169	0.68%
2020/09/08	0	56.10	0	0.00	55.90	0	1,184	0.00%
2020/09/07	3	57.17	1	57.60	55.60	2	1,215	0.16%
2020/09/04	20	56.80	1	57.30	57.30	19	1,245	1.53%
2020/09/03	12	56.48	27	56.45	56.70	-15	1,305	-1.15%
2020/09/02	4	55.20	10	55.17	55.80	-6	1,370	-0.44%
2020/09/01	4	54.48	11	54.54	54.40	-7	1,487	-0.47%
2020/08/31	1	55.20	2	55.25	54.90	-1	1,532	-0.07%
2020/08/28	12	55.28	0	0.00	55.30	12	1,653	0.73%
2020/08/27	8	56.05	5	55.60	55.50	3	1,810	0.17%
2020/08/26	5	56.66	15	57.05	56.50	-10	1,869	-0.53%
2020/08/25	0	0.00	1	54.90	54.90	-1	2,034	-0.05%
2020/08/24	0	0.00	32	53.72	54.00	-32	2,100	-1.52%
2020/08/21	28	53.08	5	53.02	53.30	23	2,143	1.07%
2020/08/20	11	53.45	1	52.10	52.10	10	2,170	0.46%
2020/08/19	1	55.30	4.6	55.32	55.30	-3.6	2,213	-0.16%
2020/08/18	3	56.07	9	55.92	56.10	-6	2,292	-0.26%
2020/08/17	5	56.14	7	56.40	56.10	-2	2,399	-0.08%
2020/08/14	2	56.00	10	56.07	56.40	-8	2,448	-0.33%
2020/08/13	9	55.06	1	54.81	55.00	8	2,515	0.32%
2020/08/12	11	54.86	0	0.00	54.80	11	2,564	0.43%
2020/08/11	8	55.99	11	55.79	55.60	-3	2,607	-0.12%
2020/08/10	6	56.70	2	56.75	56.30	4	2,641	0.15%
2020/08/07	7	57.60	1	57.80	57.40	6	2,717	0.22%
2020/08/06	18	58.08	21	58.10	57.70	-3	2,769	-0.11%
2020/08/05	0	0.00	4	58.70	58.80	-4	2,807	-0.14%
2020/08/04	4	57.80	1	57.90	57.80	3	2,821	0.11%
2020/07/31	8	57.24	10	57.60	57.90	-2	2,832	-0.07%
2020/07/30	2	56.80	10	56.69	57.60	-8	2,847	-0.28%
2020/07/29	26	55.61	3	55.93	56.00	23	2,846	0.81%
2020/07/28	26	57.07	26	57.73	55.20	0	2,841	0.00%
2020/07/27	46	58.81	11	59.06	57.70	35	2,827	1.24%
2020/07/24	23	64.34	99.7	64.35	64.40	-76.7	2,801	-2.74%
2020/07/23	15.3	66.30	96.1	66.18	66.50	-80.7	2,766	-2.92%
2020/07/22	8	66.44	21.1	66.48	66.90	-13.1	2,744	-0.48%
2020/07/21	11	65.05	21	65.23	65.00	-10	2,717	-0.37%
2020/07/20	11	63.29	25	63.80	64.30	-14	2,706	-0.52%
2020/07/17	11	64.59	26	63.35	63.40	-15	2,696	-0.56%
2020/07/16	1	65.10	20	64.94	64.90	-19	2,682	-0.71%
2020/07/15	35.1	64.76	17	64.81	64.00	18.1	2,672	0.68%
2020/07/14	20	64.93	12	65.26	64.60	8	2,660	0.30%
2020/07/13	9	65.24	31	65.29	65.60	-22	2,651	-0.83%
2020/07/10	32	65.14	28	64.74	64.20	4	2,640	0.15%
2020/07/09	51	66.58	37	66.60	66.60	14	2,614	0.54%
2020/07/08	45	67.35	50	67.14	67.10	-5	2,579	-0.19%
2020/07/07	178	69.23	136	69.17	65.90	42	2,531	1.66%	大買/大賣/
2020/07/06	53.2	67.06	106	67.17	68.90	-52.8	2,372	-2.23%	大賣/
2020/07/03	24	62.83	23	62.87	62.70	1	2,250	0.04%
2020/07/02	11	62.83	37	63.12	62.70	-26	2,232	-1.16%
2020/07/01	32	63.41	43	63.38	63.00	-11	2,210	-0.50%
2020/06/30	79	62.16	83	62.49	62.30	-4	2,177	-0.18%
2020/06/29	28	61.21	5	61.10	61.00	23	2,145	1.07%
2020/06/24	56	61.68	70	61.72	61.80	-14	2,135	-0.66%
2020/06/23	20	60.31	10	60.58	61.10	10	2,112	0.47%
2020/06/22	45	61.15	22	61.20	60.60	23	2,100	1.09%
2020/06/19	14	62.30	23	62.35	61.90	-9	2,076	-0.43%
2020/06/18	9	61.83	9	61.93	61.50	0	2,061	0.00%
2020/06/17	14	61.86	12	62.11	61.80	2	2,045	0.10%
2020/06/16	45	61.70	64	61.77	62.20	-19	2,022	-0.94%
2020/06/15	17	59.46	24	59.82	59.30	-7	1,984	-0.35%
2020/06/12	35	59.21	21	58.92	60.30	14	1,967	0.71%
2020/06/11	34	60.80	31	60.95	60.90	3	1,939	0.15%
2020/06/10	87	60.34	36.1	60.12	60.20	50.9	1,901	2.68%
2020/06/09	93	62.16	94.1	62.14	61.80	-1.1	1,840	-0.06%
2020/06/08	155	63.44	194	63.35	61.90	-39	1,777	-2.19%	大買/大賣/
2020/06/05	125	68.88	24	68.80	68.70	101	1,659	6.08%	大買/
2020/06/04	172	70.35	88	70.04	69.80	84	1,615	5.20%	大買/
2020/06/03	112	70.34	109	70.83	72.30	3	1,503	0.20%	大買/大賣/
2020/06/02	53	68.80	39	69.05	68.40	14	1,345	1.04%
2020/06/01	183	73.47	122.1	73.90	71.00	60.9	1,282	4.75%	大買/大賣/
2020/05/29	58	68.47	57	68.68	70.30	1	1,109	0.09%
2020/05/28	7	66.26	36	66.04	65.50	-29	1,038	-2.79%
2020/05/27	9	68.07	7	68.50	68.20	2	994	0.20%
2020/05/26	37	68.74	35	68.85	67.70	2	965	0.21%
2020/05/25	34	70.47	25.4	70.49	71.00	8.6	907	0.95%
2020/05/22	37	68.26	34.3	68.35	68.50	2.7	825	0.32%
2020/05/21	14	64.41	32	65.11	64.40	-18	714	-2.52%
2020/05/20	14	63.72	24	64.12	64.90	-10	659	-1.52%
2020/05/19	43	61.79	42	60.50	61.40	1	585	0.17%
2020/05/18	15	58.94	19	59.51	60.40	-4	532	-0.75%
2020/05/15	42	57.17	13	57.16	57.60	29	479	6.04%
2020/05/14	52	59.01	67	58.42	57.60	-15	441	-3.40%
2020/05/13	87	56.64	83.4	56.87	57.30	3.6	360	1.00%
2020/05/12	33	55.33	34	55.17	54.60	-1	303	-0.33%
2020/05/11	0	0.00	19	52.46	53.70	-19	257	-7.38%
2020/05/08	6	51.28	12.1	51.92	51.10	-6.1	236	-2.58%
2020/05/07	5	50.80	3	51.17	51.30	2	229	0.87%
2020/05/06	24	51.24	9	50.59	50.60	15	223	6.71%
2020/05/05	11	49.15	2	49.45	49.50	9	205	4.39%
2020/05/04	2	48.00	5	47.74	48.50	-3	198	-1.51%
2020/04/30	1	48.10	10	48.10	48.10	-9	197	-4.56%
2020/04/29	2	47.00	8.1	47.75	48.00	-6.1	196	-3.12%
2020/04/28	0	0.00	1	47.10	46.90	-1	193	-0.52%
2020/04/27	2	47.10	0	0.00	46.90	2	199	1.01%
2020/04/24	0.3	46.80	2	46.45	46.90	-1.7	196	-0.86%
2020/04/23	5	45.52	0	0.00	45.65	5	194	2.57%
2020/04/22	0	0.00	3	45.21	45.20	-3	192	-1.58%
2020/04/21	1.5	44.40	5	44.62	44.30	-3.6	190	-1.86%
2020/04/20	0.3	45.40	6	45.03	45.20	-5.8	189	-3.03%
2020/04/17	10	45.70	1	46.30	45.35	9	189	4.76%
2020/04/16	0	0.00	7	45.38	45.80	-7	186	-3.76%
2020/04/15	4	45.11	0	0.00	45.50	4	185	2.16%
2020/04/14	0	0.00	3	44.73	45.20	-3	182	-1.65%
2020/04/13	2	43.78	1	44.00	44.00	1	178	0.56%
2020/04/10	1	44.05	3	43.98	44.05	-2	179	-1.11%
2020/04/09	3	44.00	1	43.75	43.95	2	180	1.11%
2020/04/08	7	43.49	2	43.95	43.95	5	179	2.79%
2020/04/07	4.1	42.91	1	43.20	43.20	3.1	175	1.77%
2020/04/06	1	41.40	0	0.00	41.75	1	170	0.59%
2020/04/01	3	41.13	0	0.00	41.40	3	170	1.76%
2020/03/31	4	41.21	5	41.48	41.10	-1	171	-0.58%
2020/03/30	2	40.38	3	40.13	41.15	-1	169	-0.59%
2020/03/27	15	41.31	1	41.20	40.95	14	167	8.36%
2020/03/26	4	40.68	3	40.50	41.00	1	165	0.61%
2020/03/25	5	41.08	3	41.17	41.20	2	164	1.22%
2020/03/24	2	39.90	0	0.00	40.10	2	163	1.23%
2020/03/23	1	37.60	2	37.78	38.50	-1	159	-0.63%
2020/03/20	2	38.88	6	38.81	39.55	-4	160	-2.49%
2020/03/19	3	37.30	10	37.31	36.20	-7	158	-4.42%
2020/03/18	9	40.41	19	40.23	40.00	-10	153	-6.50%
2020/03/17	6	40.83	5	40.88	40.65	1	150	0.66%
2020/03/16	15	42.81	4	42.71	41.80	11	146	7.50%
2020/03/13	1	41.75	4	41.64	43.10	-3	143	-2.08%
2020/03/12	5	45.32	0	0.00	44.90	5	142	3.51%
2020/03/11	0	0.00	1.5	47.12	46.80	-1.5	135	-1.14%
2020/03/10	1	46.60	0	0.00	47.60	1	130	0.77%
2020/03/09	2	47.58	1	48.90	47.10	1	126	0.79%
2020/03/05	0	0.00	10	46.60	46.90	-10	116	-8.59%
2020/03/04	0	0.00	1	46.00	45.90	-1	117	-0.85%
2020/03/03	0.4	46.00	0.3	46.00	46.15	0.1	117	0.08%
2020/03/02	12	45.70	0	0.00	45.60	12	118	10.15%
2020/02/25	0	0.00	1	46.10	46.40	-1	119	-0.84%
2020/02/24	3	46.60	0	0.00	46.75	3	117	2.54%
2020/02/14	0.3	47.30	0	0.00	47.25	0.3	118	0.25%
2020/02/13	0	47.20	0	0.00	47.10	0	119	0.00%
2020/02/12	0	0.00	4	46.70	46.95	-4	121	-3.30%
2020/02/11	0	46.80	2	46.40	46.50	-2	122	-1.63%
2020/02/10	1.1	46.61	0	0.00	46.50	1.1	126	0.87%
2020/02/07	1	46.75	4	46.50	46.80	-3	128	-2.33%
2020/02/04	6	47.69	1	47.70	47.65	5	131	3.81%
2020/02/03	0.1	46.90	1	46.65	46.80	-0.9	131	-0.68%
2020/01/31	2	47.33	1	47.25	47.35	1	129	0.77%
2020/01/30	4	47.09	8.7	46.53	46.45	-4.7	130	-3.55%
2020/01/17	0	0.00	1	49.55	49.55	-1	131	-0.76%
2020/01/16	0	0.00	3	49.50	49.45	-3	135	-2.22%
2020/01/15	2	49.63	1	49.45	49.50	1	136	0.73%
2020/01/14	0	0.00	14	49.15	49.20	-14	138	-10.09%
2020/01/13	0.3	49.10	0.5	49.10	49.10	-0.2	138	-0.14%
2020/01/10	1	48.90	1	48.85	48.90	0	140	0.00%
2020/01/08	0	0.00	1	48.60	48.70	-1	155	-0.64%
2020/01/06	1	48.55	0	0.00	48.70	1	154	0.65%
2020/01/03	1	49.15	5	49.60	49.15	-4	152	-2.62%
2019/12/31	0	0.00	2	49.30	49.25	-2	151	-1.32%
2019/12/30	1	49.50	1	49.50	49.50	0	152	0.00%
2019/12/27	10	49.45	0	49.45	49.45	10	152	6.56%
2019/12/26	0	0.00	2	49.55	49.50	-2	151	-1.32%
2019/12/25	0	0.00	9	49.15	49.30	-9	150	-5.98%
2019/12/23	1	49.15	0	0.00	49.15	1	152	0.66%
2019/12/19	7	49.44	14	49.38	49.35	-7	152	-4.58%
2019/12/18	1	49.60	1	49.55	49.45	0	153	0.00%
2019/12/17	4	49.00	2	49.00	49.55	2	163	1.22%
2019/12/16	1	48.95	1	48.95	48.95	0	162	0.00%
2019/12/13	2	49.10	1	49.50	48.95	1	162	0.62%
2019/12/12	2	49.18	0	0.00	49.05	2	161	1.24%
2019/12/11	0	0.00	5	49.54	49.45	-5	161	-3.09%
2019/12/10	2	49.35	0	0.00	49.35	2	161	1.24%
2019/12/09	0	0.00	17.2	49.67	49.45	-17.2	161	-10.63%
2019/12/06	0	0.00	1	48.40	48.55	-1	158	-0.63%
2019/12/05	5	48.39	1	48.40	48.45	4	161	2.48%
2019/12/04	0.1	48.15	0	0.00	48.20	0.1	162	0.06%
2019/12/03	1	48.15	0	0.00	48.20	1	163	0.61%
2019/12/02	2	48.15	5	48.18	48.15	-3	164	-1.82%
2019/11/29	2	48.55	0	0.00	48.50	2	165	1.21%
2019/11/28	1	49.20	0	0.00	49.05	1	171	0.58%
2019/11/26	6	49.43	0	0.00	49.20	6	170	3.52%
2019/11/21	0	0.00	1	48.50	48.55	-1	164	-0.61%
2019/11/20	0.3	48.75	0	0.00	48.75	0.3	164	0.15%
2019/11/19	0	0.00	1	49.00	48.80	-1	166	-0.60%
2019/11/18	2	48.80	0	0.00	48.75	2	168	1.19%
2019/11/15	1	48.90	0	0.00	48.70	1	168	0.59%
2019/11/14	0	0.00	2	48.65	48.90	-2	168	-1.19%
2019/11/13	1	48.50	2	48.50	48.50	-1	167	-0.60%
2019/11/12	3	48.15	26	48.28	48.30	-23	167	-13.72%
2019/11/11	6	48.66	0	0.00	48.40	6	166	3.59%
2019/11/08	3	48.97	1.1	49.19	49.05	1.9	165	1.15%
2019/11/07	11	49.00	3	49.02	49.00	8	163	4.88%
2019/11/06	1	49.80	1	50.00	49.80	0	159	0.00%
2019/11/05	30	50.73	0	0.00	50.20	30	157	19.06%
2019/11/04	3	49.93	1	49.70	50.40	2	156	1.28%
2019/11/01	7	49.56	0.1	49.55	49.55	6.9	155	4.44%
2019/10/31	1	49.60	2	49.85	49.65	-1	156	-0.64%
2019/10/30	17	49.57	2	49.50	49.60	15	155	9.62%
2019/10/29	0	0.00	3	50.23	49.55	-3	157	-1.91%
2019/10/28	1	50.00	1	50.00	50.00	0	157	0.00%
2019/10/25	9	50.26	2	50.90	50.00	7	164	4.25%
2019/10/24	0	0.00	10	49.88	50.00	-10	170	-5.87%
2019/10/23	0	0.00	19	49.09	49.30	-19	170	-11.16%
2019/10/22	4	49.34	0	0.00	49.30	4	172	2.32%
2019/10/21	2	49.28	0	0.00	49.15	2	173	1.15%
2019/10/18	2	49.80	8	49.47	49.35	-6	173	-3.45%
2019/10/17	42	49.51	23.1	49.88	49.85	18.9	175	10.79%
2019/10/16	1	48.65	0.2	48.65	48.65	0.8	161	0.49%
2019/10/15	1	48.35	0	0.00	48.40	1	163	0.61%
2019/10/08	2	48.70	2	48.83	48.70	0	165	0.00%
2019/10/07	0	0.00	1	48.00	48.30	-1	169	-0.59%
2019/10/04	1	48.00	0.4	47.90	47.90	0.6	171	0.35%
2019/10/02	0	0.00	2	48.23	48.20	-2	191	-1.05%
2019/10/01	1	47.70	1	47.85	48.00	0	193	0.00%
2019/09/27	7	47.93	0	0.00	47.70	7	198	3.53%
2019/09/26	2	48.60	0	0.00	48.40	2	199	1.00%
2019/09/25	3	48.55	8	48.70	48.50	-5	203	-2.46%
2019/09/24	0	0.00	7	49.41	48.90	-7	207	-3.38%
2019/09/23	14.1	49.20	1	49.00	49.20	13.1	208	6.29%
2019/09/20	14	48.89	5	48.93	48.95	9	209	4.31%
2019/09/19	1	48.35	2	48.20	48.30	-1	199	-0.50%
2019/09/17	1	47.65	1	47.45	47.45	0	209	0.00%
2019/09/16	1	47.65	0	0.00	47.85	1	215	0.46%
2019/09/12	1	48.05	1	48.50	48.00	0	217	0.00%
2019/09/09	0	0.00	3	48.47	48.50	-3	219	-1.37%
2019/09/06	1	48.05	1	48.05	48.05	0	216	0.00%
2019/09/05	4	48.09	0	0.00	48.00	4	215	1.86%
2019/09/04	3	47.97	0	0.00	47.95	3	215	1.39%
2019/09/02	1	48.70	1	48.60	48.60	0	217	0.00%
2019/08/30	0	0.00	1	47.95	48.00	-1	214	-0.47%
2019/08/29	0	47.15	1	47.45	47.50	-1	215	-0.46%
2019/08/27	1	47.20	0	0.00	47.45	1	215	0.46%
2019/08/23	0	0.00	1.3	48.06	47.80	-1.3	215	-0.59%
2019/08/22	2	48.08	0	0.00	47.70	2	217	0.92%
2019/08/20	0	0.00	2	47.60	47.50	-2	215	-0.93%
2019/08/19	2	46.90	0	0.00	47.20	2	220	0.91%
2019/08/14	1	46.70	1.5	46.93	46.70	-0.5	220	-0.24%
2019/08/13	0.1	46.50	0	0.00	46.35	0.1	220	0.05%
2019/08/12	0	0.00	1	46.45	46.45	-1	224	-0.45%
2019/08/08	1.1	46.50	5	46.50	46.45	-3.9	228	-1.71%
2019/08/07	6	45.98	0	0.00	46.00	6	231	2.59%
2019/08/06	1	44.50	3	44.67	45.00	-2	232	-0.86%
2019/08/05	2	45.60	2	46.20	45.45	0	236	0.00%
2019/08/02	4	46.24	2	46.05	46.20	2	243	0.82%
2019/08/01	1.1	47.30	0	0.00	47.25	1.1	254	0.43%
2019/07/31	3	47.38	0	0.00	47.50	3	254	1.18%
2019/07/30	3	48.07	1	48.20	48.00	2	253	0.79%
2019/07/29	0.3	48.70	11	48.33	48.45	-10.7	253	-4.23%
2019/07/26	6	51.23	1	51.20	51.40	5	247	2.02%
2019/07/25	2	51.40	1	51.40	51.50	1	236	0.42%
2019/07/24	0	0.00	3	51.57	51.50	-3	232	-1.29%
2019/07/23	1	51.10	0	0.00	51.30	1	231	0.43%
2019/07/22	3	51.17	0	0.00	51.40	3	229	1.31%
2019/07/19	3	50.97	5	51.06	51.10	-2	229	-0.87%
2019/07/18	4	50.83	26	50.63	50.80	-22	225	-9.74%
2019/07/17	3	50.57	2	50.50	50.50	1	224	0.45%
2019/07/15	0	0.00	1	50.90	50.90	-1	222	-0.45%
2019/07/12	0	0.00	2	50.60	50.80	-2	223	-0.89%
2019/07/11	0.1	50.50	0	0.00	50.70	0.1	223	0.04%
2019/07/10	0	0.00	4	50.50	50.60	-4	218	-1.83%
2019/07/09	13	49.88	5	50.07	49.90	8	217	3.68%
2019/07/08	1	52.10	1	52.30	51.90	0	205	0.00%
2019/07/05	1	51.70	3	51.70	51.70	-2	200	-1.00%
2019/07/04	1	51.30	1	51.30	51.40	0	198	0.00%
2019/07/03	1	50.80	1	50.90	50.80	0	195	0.00%
2019/07/01	0	0.00	3	50.87	50.90	-3	191	-1.56%
2019/06/28	1	49.95	0.4	50.20	50.20	0.6	188	0.32%
2019/06/27	1	50.40	0	0.00	50.20	1	187	0.53%
2019/06/25	3	50.23	3.2	50.48	50.20	-0.2	183	-0.11%
2019/06/24	4	50.68	2	50.95	50.70	2	179	1.11%
2019/06/21	2	49.93	1	50.10	50.10	1	173	0.58%
2019/06/19	0	0.00	0.3	49.00	49.10	-0.3	172	-0.19%
2019/06/13	1	48.75	0	0.00	49.00	1	176	0.57%
2019/06/11	3	49.12	1	49.30	49.20	2	206	0.97%
2019/06/06	3	48.18	2	48.00	48.00	1	203	0.49%
2019/06/04	0	0.00	1	47.75	47.80	-1	199	-0.50%
2019/05/31	0	0.00	1	47.85	47.85	-1	206	-0.48%
2019/05/30	0	0.00	3	47.67	47.50	-3	207	-1.45%
2019/05/24	1	49.00	1	48.35	48.35	0	211	0.00%
2019/05/23	1	47.90	0	0.00	48.30	1	207	0.48%
2019/05/20	0	0.00	2	47.23	47.30	-2	219	-0.91%
2019/05/17	3	48.47	3	47.80	47.70	0	221	0.00%
2019/05/16	2	49.38	1	49.30	48.70	1	221	0.45%
2019/05/15	0	0.00	5	48.88	48.90	-5	221	-2.25%
2019/05/13	4	49.31	2	48.98	48.60	2	227	0.88%
2019/05/10	2	49.20	5	49.64	48.75	-3	221	-1.36%
2019/05/09	1	48.60	5	48.57	48.40	-4	214	-1.87%
2019/05/08	2	47.60	0	0.00	47.60	2	202	0.99%
2019/05/07	0	0.00	5	47.79	47.70	-5	201	-2.48%
2019/05/06	5	47.08	0	0.00	47.00	5	201	2.49%
2019/05/03	0	0.00	2	48.00	48.10	-2	198	-1.01%
2019/04/30	0	0.00	2	46.80	46.85	-2	192	-1.04%
2019/04/29	7	47.02	1	47.05	46.85	6	193	3.11%
2019/04/26	2	47.30	4	47.19	47.05	-2	190	-1.05%
2019/04/25	1	47.40	0	0.00	47.10	1	190	0.53%
2019/04/24	0.1	46.85	2	47.05	46.90	-1.9	188	-1.01%
2019/04/23	0	0.00	3	46.95	46.95	-3	188	-1.59%
2019/04/22	2	46.90	0	0.00	47.10	2	188	1.06%
2019/04/19	5	46.80	1	46.75	46.90	4	188	2.12%
2019/04/18	0.1	46.30	1	47.25	46.60	-0.9	187	-0.48%
2019/04/17	0.1	46.80	0	0.00	46.80	0.1	187	0.05%
2019/04/15	1	46.45	2	46.45	46.45	-1	184	-0.54%
2019/04/12	0	0.00	5	46.40	46.45	-5	183	-2.72%
2019/04/11	1	46.35	0	0.00	46.40	1	182	0.55%
2019/04/10	0	46.75	2	46.70	46.70	-2	179	-1.11%
2019/04/08	2	47.23	0	0.00	47.20	2	177	1.13%
2019/04/03	0	0.00	2	47.20	47.20	-2	175	-1.14%
2019/04/02	0	47.15	0	0.00	47.15	0	174	0.00%
2019/04/01	1	46.80	0	0.00	46.75	1	174	0.57%
2019/03/29	0	0.00	6	46.84	46.85	-6	174	-3.44%
2019/03/28	1	46.55	1	46.60	46.70	0	174	0.00%
2019/03/27	0	47.00	1	47.00	46.60	-1	174	-0.57%
2019/03/26	1	46.65	0	0.00	47.00	1	173	0.58%
2019/03/25	4	46.09	1	46.15	46.35	3	172	1.75%
2019/03/22	1	47.85	0	0.00	47.35	1	167	0.60%
2019/03/21	1	47.80	1	47.65	47.80	0	163	0.00%
2019/03/20	1	47.70	30	47.66	47.55	-29	162	-17.85%
2019/03/19	2	48.00	2	47.95	48.00	0	159	0.00%
2019/03/18	5	48.14	6	47.98	47.95	-1	158	-0.63%
2019/03/15	8	49.22	28	49.50	48.75	-20	154	-12.96%
2019/03/14	0	0.00	2	46.48	47.50	-2	130	-1.53%
2019/03/13	0	0.00	4	46.33	46.30	-4	125	-3.18%
2019/03/12	1	46.25	6	46.03	46.00	-5	124	-4.02%
2019/03/11	1	46.00	4	46.01	46.00	-3	123	-2.43%
2019/03/08	1	44.70	1	45.25	45.35	0	123	0.00%
2019/03/07	1	46.40	7	45.86	45.40	-6	122	-4.89%
2019/03/06	1	46.60	4	46.43	46.40	-3	118	-2.54%
2019/03/05	1	45.75	0	0.00	45.90	1	116	0.86%
2019/03/04	2	45.35	0	0.00	45.90	2	115	1.73%
2019/02/27	9	44.86	0	0.00	44.85	9	113	7.91%
2019/02/26	6.1	45.52	1	45.65	45.10	5.1	111	4.58%
2019/02/25	2	46.10	1	46.15	46.00	1	108	0.93%
2019/02/22	3	45.93	14	46.11	46.20	-11	106	-10.30%
2019/02/21	12	46.17	1	46.10	46.55	11	106	10.35%
2019/02/20	11	46.00	18	46.22	46.70	-7	102	-6.81%
2019/02/19	26	45.49	10	45.45	45.45	16	96	16.59%
2019/02/18	12.5	45.18	0	0.00	45.00	12.5	91	13.61%
2019/02/15	3	44.85	0	0.00	44.80	3	88	3.39%
2019/02/14	2	44.98	11	45.21	45.20	-9	85	-10.49%
2019/02/13	6	44.69	13	44.72	44.90	-7	80	-8.72%
2019/02/12	15.5	41.40	6.3	41.76	42.20	9.2	70	13.11%
2019/02/11	5	41.20	1	41.25	41.20	4	70	5.71%
2019/01/30	2	40.75	0	0.00	40.95	2	69	2.89%
2019/01/29	0.1	40.90	0	0.00	40.60	0.1	67	0.15%
2019/01/28	1	40.80	0	0.00	40.90	1	66	1.51%
2019/01/25	1	40.60	0	0.00	41.20	1	65	1.52%
2019/01/24	0	40.60	9	40.40	40.50	-9	65	-13.79%
2019/01/17	0	0.00	2	40.60	40.60	-2	69	-2.87%
2019/01/16	12	40.48	0	0.00	40.40	12	70	17.10%
2019/01/14	4	39.70	0	0.00	39.60	4	71	5.63%
2019/01/08	5	39.60	0	0.00	39.60	5	70	7.04%
2019/01/04	2	39.28	1	39.20	39.35	1	72	1.38%
2019/01/02	0	0.00	1	39.95	39.80	-1	79	-1.26%
2018/12/28	1	39.65	0	0.00	39.65	1	80	1.25%
2018/12/27	1	40.20	1	39.95	39.90	0	82	0.00%
2018/12/26	2	39.85	4	39.96	39.80	-2	82	-2.43%
2018/12/25	2	39.98	1	40.00	39.95	1	82	1.22%
2018/12/24	1	40.20	1	40.00	40.20	0	81	0.00%
2018/12/22	2	40.18	2	40.40	39.90	0	80	0.00%
2018/12/21	0	0.00	1	40.90	40.40	-1	79	-1.26%
2018/12/18	0	0.00	1	41.60	41.05	-1	79	-1.25%
2018/12/11	1	41.30	0	0.00	41.40	1	85	1.17%
2018/12/10	0	0.00	1	41.35	41.65	-1	85	-1.16%
2018/12/07	1	42.70	0	0.00	41.65	1	86	1.15%
2018/12/04	2	42.15	1	42.00	42.00	1	90	1.10%
2018/12/03	1	42.20	3	42.27	42.60	-2	91	-2.18%
2018/11/29	0	0.00	1	41.40	41.40	-1	91	-1.09%
2018/11/28	1	41.20	0	0.00	40.95	1	91	1.09%
2018/11/27	0	0.00	2	40.95	40.95	-2	97	-2.05%
2018/11/22	2	40.00	0	0.00	39.80	2	115	1.73%
2018/11/20	5	39.70	4	39.61	39.55	1	123	0.81%
2018/11/19	1	40.25	1	40.45	40.35	0	124	0.00%
2018/11/13	0	0.00	30	39.80	40.00	-30	132	-22.56%
2018/11/12	1	40.65	1	40.60	40.60	0	133	0.00%
2018/11/09	0	0.00	0.1	40.60	40.40	-0.1	133	-0.07%
2018/11/08	1	40.70	1	40.30	40.35	0	133	0.00%
2018/11/07	1.1	39.06	0	0.00	39.05	1.1	134	0.82%
2018/11/06	1	39.40	1	39.35	39.10	0	139	0.00%
2018/11/05	0.1	40.40	0	0.00	39.40	0.1	143	0.03%
2018/11/02	1	39.60	1	39.65	39.70	0	144	0.00%
2018/11/01	1	39.55	0	0.00	39.40	1	145	0.69%
2018/10/30	9	37.94	0	0.00	37.80	9	147	6.08%
2018/10/29	3	37.93	0	0.00	37.75	3	148	2.03%
2018/10/26	3	38.40	0	0.00	38.05	3	149	2.01%
2018/10/25	1	38.65	1	38.50	38.50	0	149	0.00%
2018/10/24	2	39.80	0	0.00	39.90	2	149	1.34%
2018/10/23	1	40.20	0	0.00	40.00	1	149	0.67%
2018/10/19	3	40.37	1	40.25	40.25	2	150	1.33%
2018/10/17	0	0.00	0	42.00	41.95	0	151	-0.03%
2018/10/15	2.1	41.55	5	41.50	41.30	-2.9	152	-1.91%
2018/10/12	5	40.50	1	41.35	41.75	4	151	2.64%
2018/10/11	18	41.46	37	41.38	41.25	-19	150	-12.61%
2018/10/09	6.1	45.09	0	0.00	45.30	6.1	145	4.18%
2018/10/05	16	46.53	5	46.90	46.30	11	146	7.51%
2018/10/04	0	0.00	1	47.70	47.70	-1	143	-0.70%
2018/10/03	0	0.00	8	47.86	48.00	-8	144	-5.54%
2018/10/02	0	0.00	5	48.35	48.25	-5	145	-3.43%
2018/10/01	3	48.30	0	0.00	48.30	3	148	2.02%
2018/09/28	3	47.85	0	0.00	48.25	3	150	1.99%
2018/09/26	2	47.48	1	47.55	47.35	1	152	0.66%
2018/09/25	4.1	47.07	0	0.00	47.15	4.1	153	2.65%
2018/09/21	3	47.18	0	0.00	47.25	3	153	1.95%
2018/09/20	10	47.38	0	0.00	47.05	10	155	6.44%
2018/09/19	3	47.77	1	47.65	47.65	2	156	1.28%
2018/09/18	6	47.90	0	0.00	47.90	6	155	3.85%
2018/09/14	0	0.00	1	49.20	49.15	-1	156	-0.64%
2018/09/12	1	48.70	1	48.70	48.50	0	157	0.00%
2018/09/11	0	0.00	6	48.87	48.90	-6	157	-3.80%
2018/09/10	1	49.40	3	49.25	48.70	-2	159	-1.25%
2018/09/06	1	50.20	12	50.53	50.10	-11	162	-6.76%
2018/09/05	2	50.80	7	50.73	50.80	-5	168	-2.97%
2018/09/04	2	50.75	0	0.00	50.60	2	169	1.18%
2018/09/03	2	50.38	1	51.20	50.60	1	170	0.59%
2018/08/30	2	49.78	3	49.78	49.80	-1	168	-0.59%
2018/08/29	2	53.30	0	0.00	53.40	2	166	1.20%
2018/08/28	0	0.00	3	53.30	53.20	-3	160	-1.87%
2018/08/27	1	52.50	2	52.75	52.90	-1	158	-0.63%
2018/08/23	5	52.24	3	52.37	52.20	2	160	1.25%
2018/08/22	1	52.90	0	0.00	52.60	1	159	0.63%
2018/08/21	2	52.90	0	0.00	52.80	2	159	1.26%
2018/08/20	1	53.00	1	52.80	52.90	0	160	0.00%
2018/08/17	0	0.00	2	53.20	53.00	-2	159	-1.26%
2018/08/16	2	53.00	1	53.00	53.10	1	160	0.62%
2018/08/15	1	53.00	4	53.10	52.90	-3	161	-1.86%
2018/08/14	1	52.90	1	52.80	53.40	0	160	0.00%
2018/08/13	11	53.07	4	53.30	52.70	7	160	4.37%
2018/08/10	3	53.87	3	54.00	54.10	0	155	0.00%
2018/08/09	1	53.40	1	53.40	53.40	0	153	0.00%
2018/08/08	1	53.30	1	53.30	53.20	0	153	0.00%
2018/08/07	25	53.28	5	53.40	53.30	20	153	13.07%
2018/08/06	2	53.45	5	53.66	53.50	-3	153	-1.95%
2018/08/03	1	53.50	4	53.58	53.50	-3	154	-1.94%
2018/08/02	2	53.55	1	53.60	53.50	1	153	0.65%
2018/08/01	6	53.32	1	53.50	53.50	5	152	3.28%
2018/07/31	2.1	53.30	2	53.25	53.20	0.1	152	0.04%
2018/07/30	1	53.60	0.2	53.10	53.20	0.8	152	0.55%
2018/07/26	0	0.00	1	53.50	53.60	-1	153	-0.65%
2018/07/25	1	53.30	5	53.10	53.20	-4	152	-2.62%
2018/07/24	1	53.00	2	53.10	53.10	-1	154	-0.65%
2018/07/23	0	0.00	1	53.00	53.00	-1	155	-0.64%
2018/07/20	0	0.00	1	53.50	53.00	-1	156	-0.64%
2018/07/18	2	53.00	1	53.20	53.00	1	165	0.60%
2018/07/16	1	52.50	1	52.80	53.00	0	168	0.00%
2018/07/13	2	52.30	4	52.30	52.80	-2	169	-1.18%
2018/07/11	0.1	50.90	17	50.76	50.70	-17	172	-9.81%
2018/07/10	2	50.70	9	50.64	50.80	-7	179	-3.90%
2018/07/09	3	50.73	2	50.70	50.50	1	181	0.55%
2018/07/06	2	51.15	9	51.30	51.30	-7	181	-3.86%
2018/07/05	1	51.60	0	0.00	51.50	1	181	0.55%
2018/07/04	0	52.20	0	0.00	52.20	0	182	0.00%
2018/07/03	12	52.87	1	52.50	52.50	11	186	5.91%
2018/07/02	1	52.90	1	53.40	52.80	0	189	0.00%
2018/06/29	2	52.65	1	52.80	52.70	1	191	0.52%
2018/06/28	0	0.00	1	52.50	52.30	-1	192	-0.52%
2018/06/27	4	52.95	1	53.30	52.80	3	197	1.52%
2018/06/26	2	52.85	4	52.80	52.80	-2	200	-1.00%
2018/06/25	1	53.50	2	53.70	53.40	-1	202	-0.49%
2018/06/22	2	53.10	1	53.30	53.20	1	208	0.48%
2018/06/21	0	0.00	3	53.73	53.60	-3	215	-1.39%
2018/06/20	1.1	53.32	4	53.35	53.60	-3	228	-1.29%
2018/06/19	3	53.90	0	0.00	53.90	3	243	1.23%
2018/06/15	3	54.63	1	54.50	54.50	2	254	0.79%
2018/06/14	3	54.67	1	54.80	54.70	2	302	0.66%
2018/06/13	13	54.62	9	54.72	54.30	4	303	1.32%
2018/06/11	5	53.90	0	0.00	53.90	5	318	1.57%
2018/06/08	1	53.50	2	53.65	53.90	-1	344	-0.29%
2018/06/07	7	53.93	0	0.00	53.70	7	347	2.02%
2018/06/06	7	54.00	0.1	54.00	54.00	6.9	349	1.98%
2018/06/05	4	54.25	2	54.30	54.00	2	346	0.58%
2018/06/04	1	54.40	6	54.47	54.40	-5	344	-1.45%
2018/06/01	5	54.90	10	54.20	54.20	-5	344	-1.45%
2018/05/31	1	53.60	1	54.80	54.40	0	344	0.00%
2018/05/30	1	53.20	2	53.00	52.90	-1	341	-0.29%
2018/05/29	3	53.17	1	53.30	53.20	2	341	0.59%
2018/05/28	4	53.00	1	53.20	53.00	3	341	0.88%
2018/05/25	2	52.95	1	53.20	53.10	1	341	0.29%
2018/05/23	2	52.85	0	0.00	53.00	2	342	0.58%
2018/05/22	1	53.10	0	0.00	53.10	1	343	0.29%
2018/05/21	4	52.93	0	0.00	52.90	4	345	1.16%
2018/05/18	3	52.87	0	0.00	52.70	3	349	0.86%
2018/05/17	2	52.90	0	0.00	52.90	2	351	0.57%
2018/05/15	2	52.70	0	0.00	52.60	2	355	0.56%
2018/05/14	2.1	52.70	1	52.60	52.80	1.1	368	0.30%
2018/05/11	3	52.67	1	53.00	52.70	2	368	0.54%
2018/05/09	0.1	52.90	0.4	52.90	52.90	-0.3	370	-0.08%
2018/05/08	2	53.00	0	0.00	52.90	2	370	0.54%
2018/05/07	11	53.09	0	0.00	53.50	11	371	2.96%
2018/05/02	3	53.20	0	0.00	53.10	3	378	0.79%
2018/04/30	3.6	52.90	0	0.00	53.00	3.6	381	0.95%
2018/04/27	0	0.00	2	52.70	52.70	-2	400	-0.50%
2018/04/26	3	52.60	0	0.00	52.60	3	403	0.74%
2018/04/25	1	52.60	7	52.90	53.30	-6	411	-1.46%
2018/04/24	5	52.82	1	53.20	53.10	4	420	0.95%
2018/04/19	1	55.30	7	55.07	54.90	-6	413	-1.45%
2018/04/18	7	55.39	4	55.30	55.00	3	414	0.72%
2018/04/17	4	55.78	20	55.22	54.90	-16	414	-3.86%
2018/04/16	1	56.10	8	55.94	56.00	-7	416	-1.68%
2018/04/13	1	55.10	1	55.20	55.00	0	416	0.00%
2018/04/12	2	55.00	0	0.00	54.90	2	415	0.48%
2018/04/11	2	55.05	3	55.00	55.10	-1	420	-0.25%
2018/04/10	20	54.93	21.5	54.95	54.80	-1.5	422	-0.36%
2018/04/09	13.2	54.79	4	54.65	54.60	9.2	423	2.17%
2018/04/03	10	55.14	1	55.10	55.20	9	422	2.13%
2018/04/02	4	55.68	2	55.60	55.70	2	421	0.47%
2018/03/31	15	56.10	6	55.97	56.00	9	420	2.14%
2018/03/30	19	56.02	23	56.27	56.30	-4	420	-0.95%
2018/03/29	9	55.66	13	55.95	55.50	-4	420	-0.95%
2018/03/28	39	55.73	19	55.59	55.50	20	420	4.76%
2018/03/27	41	56.16	89	56.32	56.10	-48	420	-11.40%
2018/03/26	47	55.35	69	55.40	55.80	-22	416	-5.28%
2018/03/23	27	55.01	2	54.90	55.00	25	411	6.07%
2018/03/22	92	56.19	8.1	56.77	56.00	83.9	405	20.70%
2018/03/21	48	56.71	11	56.92	56.80	37	394	9.39%
2018/03/20	43	56.17	37	56.57	56.80	6	386	1.56%
2018/03/19	10	54.69	2	54.90	54.90	8	348	2.30%
2018/03/16	8	54.20	3.1	54.63	54.50	4.9	347	1.41%
2018/03/15	4	54.37	50	54.35	54.50	-46	344	-13.34%
2018/03/14	8	54.47	25	54.47	54.00	-17	339	-5.00%
2018/03/13	2	53.05	0	0.00	53.00	2	319	0.63%
2018/03/12	3	52.80	5	53.06	53.10	-2	339	-0.59%
2018/03/09	1	52.10	1	52.50	52.50	0	354	0.00%
2018/03/07	1	51.80	1	51.90	51.60	0	398	0.00%
2018/03/05	0	51.90	2	52.30	51.90	-2	516	-0.39%
2018/03/02	1	51.60	5	51.60	52.00	-4	553	-0.72%
2018/03/01	3	51.77	2	51.65	51.80	1	600	0.17%
2018/02/27	7	51.94	3	52.50	51.80	4	718	0.56%
2018/02/26	2	51.80	13	51.83	51.80	-11	735	-1.49%
2018/02/23	7	51.77	3	51.80	51.70	4	744	0.54%
2018/02/22	5	51.34	12	51.15	51.40	-7	787	-0.89%
2018/02/21	4	51.43	1	51.60	51.50	3	826	0.36%
2018/02/12	1	51.01	5	50.60	51.00	-4	835	-0.48%
2018/02/09	8	49.65	2	49.50	50.50	6	839	0.71%
2018/02/08	2	50.50	1.1	50.82	51.00	0.9	838	0.10%
2018/02/07	9	51.13	19	51.25	50.80	-10	838	-1.19%
2018/02/06	28	50.58	12	50.67	49.80	16	836	1.91%
2018/02/05	2	51.80	3.2	52.31	52.20	-1.2	823	-0.15%
2018/02/01	2	53.00	5	53.32	53.20	-3	823	-0.36%
2018/01/31	3	52.70	0	0.00	52.70	3	822	0.36%
2018/01/30	5	52.86	3	52.90	52.80	2	824	0.24%
2018/01/29	3	53.17	4.1	53.74	53.10	-1.1	823	-0.13%
2018/01/26	6	53.23	8	53.18	52.90	-2	821	-0.24%
2018/01/25	2	53.80	4.1	53.60	53.50	-2.1	822	-0.25%
2018/01/24	3	53.90	2	53.85	53.80	1	822	0.12%
2018/01/23	31	55.22	10	54.62	54.10	21	820	2.56%
2018/01/22	2	53.75	38	53.97	54.10	-36	800	-4.50%
2018/01/19	7.2	54.73	4	54.30	53.30	3.2	801	0.40%
2018/01/18	2	53.90	5	53.98	53.90	-3	792	-0.38%
2018/01/17	1	52.30	8	52.25	52.20	-7	783	-0.89%
2018/01/16	0	0.00	5	52.36	52.20	-5	783	-0.64%
2018/01/15	0	0.00	1	52.10	52.00	-1	784	-0.13%
2018/01/12	2	51.80	1	52.20	51.80	1	783	0.13%
2018/01/11	2	51.50	0	51.60	51.50	2	781	0.25%
2018/01/10	27	51.29	8	51.45	51.20	19	781	2.43%
2018/01/09	10	52.02	3	52.10	51.80	7	776	0.90%
2018/01/08	1	52.80	8	52.58	52.50	-7	771	-0.91%
2018/01/05	3	52.83	0	0.00	52.50	3	770	0.39%
2018/01/04	3	53.43	2	53.30	53.00	1	764	0.13%
2018/01/03	11	53.38	3	53.30	53.30	8	762	1.04%
2018/01/02	7	52.76	0	0.00	53.00	7	759	0.92%

今日股市備忘錄中時電子報－2020/07/27

　＊除權息交易：東泥、遠東新、士電、全科、謚源、佳能　、第一保、昱捷、高林股、堡達、禾瑞亞、碩天...詳全文

《台北股市》7月27日股市備忘錄YAHOO!奇摩新聞－2020/07/26

【時報-台北電】7月27日股市備忘錄：＊除權息交易：東泥、遠東新、士電、全科、謚源、佳能、第一保、昱捷、高林股、堡達、禾瑞亞、碩天、聯合、東台、氣立、應華、統振、矽格、宏正、瑞耘、泰金-KY、尖點、百和興業-KY＊法說會：揚明光＊注意股票：力致、創惟、家登、金像電、玉晶光、世芯 -KY等＊恢復原融資比率及融券保證金成數：如興＊降低融資比率1成及提高融券保證金...詳全文

禾瑞亞相關文章

- 嗨客服最後一天囉！阿布波學院優惠方案，讓您一次學會所有操作技巧！

禾瑞亞相關影音

禾瑞亞

券商分點績效/獲利分析

新光券商分點個股進出
新光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

禾瑞亞

券商分點績效/獲利分析

新光 券商分點個股進出 新光 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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析