九暘 (8040)-富邦-陽明券商分點個股進出

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
72.0
漲跌
▼0.5
漲幅
-0.69%
成交量
414張
產業
上櫃半導體類股
252人加入追蹤

立即追蹤
本地時間:13:30

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-陽明券商分點個股進出

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-陽明券商分點個股進出
富邦-陽明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
2024/04/25	1	72.50	2.1	73.21	72.50	-1.1	6,009	-0.02%
2024/04/24	1	75.30	0	0.00	74.50	1	6,020	0.02%
2024/04/23	1	72.20	0	0.00	71.60	1	6,016	0.02%
2024/04/22	1	69.00	1	71.00	69.00	0	6,009	0.00%
2024/04/19	0	0.00	1	73.60	71.80	-1	6,003	-0.02%
2024/04/18	1	75.10	0	0.00	74.80	1	5,988	0.02%
2024/04/16	2	76.10	3	75.00	75.00	-1	5,975	-0.02%
2024/04/11	1	78.60	5	78.84	79.50	-4	5,961	-0.07%
2024/04/10	7	81.64	4	82.13	80.50	3	5,935	0.05%
2024/04/09	0	0.00	1	75.80	78.00	-1	5,881	-0.02%
2024/04/08	1	80.50	9	79.57	79.00	-8	5,833	-0.14%
2024/04/03	1	80.70	11	80.95	81.30	-10	5,805	-0.17%
2024/04/02	8	84.90	7.5	82.77	82.80	0.5	5,786	0.01%
2024/04/01	6	85.90	8	84.96	84.30	-2	5,771	-0.03%
2024/03/29	17	83.08	8	82.55	82.10	9	5,744	0.16%
2024/03/28	0	0.00	1	81.20	81.20	-1	5,615	-0.02%
2024/03/27	4	82.78	2	82.80	83.80	2	5,598	0.04%
2024/03/26	14	82.01	11	84.55	81.80	3	5,584	0.05%
2024/03/25	3	88.47	7	88.09	88.40	-4	5,533	-0.07%
2024/03/22	5	85.40	2	86.50	86.10	3	5,503	0.05%
2024/03/21	1.1	90.75	7	88.91	88.40	-5.9	5,481	-0.11%
2024/03/20	3.5	89.40	1.6	89.54	87.90	1.9	5,466	0.03%
2024/03/19	8.3	89.02	12	89.63	89.40	-3.7	5,446	-0.07%
2024/03/18	5.3	85.00	16	84.63	85.80	-10.7	5,397	-0.20%
2024/03/15	21	84.56	23	85.01	82.10	-2	5,373	-0.04%
2024/03/14	58	86.66	56	87.45	87.50	2	5,333	0.04%
2024/03/13	142.2	91.37	127.6	91.27	86.20	14.7	4,988	0.29%	大買/大賣/
2024/03/12	54	83.74	61	85.30	88.60	-7	4,194	-0.17%
2024/03/11	55	75.95	63	78.02	80.60	-8	3,720	-0.22%
2024/03/08	0	0.00	7	73.30	73.30	-7	3,305	-0.21%
2024/03/07	1.8	66.70	22	66.70	66.70	-20.2	3,207	-0.63%
2024/03/06	5	62.38	18	62.24	60.70	-13	3,170	-0.41%
2024/03/05	8	60.86	14	62.00	62.10	-6	3,133	-0.19%
2024/03/04	16	62.24	7	62.39	61.70	9	3,090	0.29%
2024/03/01	40.5	64.24	31.9	65.13	62.70	8.6	3,050	0.28%
2024/02/29	8.2	61.21	18	61.66	62.20	-9.8	2,869	-0.34%
2024/02/27	44.5	61.92	19	62.32	61.60	25.5	2,833	0.90%
2024/02/26	105.4	64.07	76.5	64.05	62.60	28.9	2,708	1.07%	大買/
2024/02/23	24	58.87	32.4	59.60	61.30	-8.4	2,323	-0.36%
2024/02/22	9	56.33	1	57.20	55.80	8	1,989	0.40%
2024/02/21	0	0.00	10	53.22	53.00	-10	1,935	-0.52%
2024/02/20	3	53.80	13	54.15	53.70	-10	1,942	-0.51%
2024/02/19	0	55.60	3	56.10	55.60	-3	1,924	-0.16%
2024/02/16	7	56.63	9.1	56.24	56.50	-2.1	1,910	-0.11%
2024/02/15	7	53.90	9	54.12	55.50	-2	1,852	-0.11%
2024/02/05	33	56.20	21	55.90	55.20	12	1,808	0.66%
2024/02/02	7	55.99	3	56.43	56.40	4	1,707	0.23%
2024/02/01	13	56.02	3	56.43	55.00	10	1,634	0.61%
2024/01/31	2	57.60	9	55.91	56.60	-7	1,548	-0.45%
2024/01/30	15	53.27	2	53.40	52.90	13	1,455	0.89%
2024/01/29	0	0.00	6	54.02	53.80	-6	1,381	-0.43%
2024/01/26	0	0.00	1	49.05	49.20	-1	1,301	-0.08%
2024/01/24	0	0.00	1	51.50	51.40	-1	1,302	-0.08%
2024/01/23	2	51.00	3	51.00	51.80	-1	1,419	-0.07%
2024/01/22	3	51.97	11	52.68	52.10	-8	1,502	-0.53%
2024/01/19	100	51.57	98.1	52.43	49.45	1.9	1,431	0.13%
2024/01/18	1	45.80	2	47.33	48.70	-1	1,298	-0.08%
2024/01/15	0	0.00	1	47.75	47.70	-1	1,421	-0.07%
2024/01/10	3	48.45	3	47.70	47.70	0	1,605	0.00%
2024/01/08	1	48.45	2	48.43	48.00	-1	1,643	-0.06%
2024/01/02	1	47.60	0	0.00	47.75	1	1,620	0.06%
2023/12/29	1	48.00	0	0.00	48.40	1	1,618	0.06%
2023/12/28	1	49.05	0	0.00	48.30	1	1,613	0.06%
2023/12/27	2	50.30	7	50.00	48.90	-5	1,607	-0.31%
2023/12/26	3	49.40	7	48.90	49.00	-4	1,574	-0.25%
2023/12/20	0	0.00	1	47.15	47.45	-1	1,523	-0.07%
2023/12/19	1	46.50	1	46.95	46.95	0	1,524	0.00%
2023/12/18	2	47.35	0	0.00	47.00	2	1,521	0.13%
2023/12/15	2	48.18	2	48.23	47.30	0	1,523	0.00%
2023/12/14	0	0.00	7	48.20	47.70	-7	1,523	-0.46%
2023/12/13	1	47.90	0	0.00	47.90	1	1,526	0.07%
2023/12/12	10	48.60	3	48.47	48.20	7	1,522	0.46%
2023/12/11	0	0.00	11.2	49.95	49.20	-11.2	1,512	-0.74%
2023/12/08	2	49.35	1.9	49.45	49.50	0.1	1,501	0.01%
2023/12/07	3	48.50	0	0.00	47.90	3	1,484	0.20%
2023/12/06	4	49.03	3.1	48.15	49.10	1	1,474	0.06%
2023/12/05	1	47.90	0	0.00	47.40	1	1,458	0.07%
2023/12/04	0	0.00	6	48.53	48.20	-6	1,448	-0.42%
2023/12/01	3	49.38	5	48.99	48.70	-2	1,441	-0.14%
2023/11/30	0	0.00	6	49.29	48.80	-6	1,437	-0.42%
2023/11/29	2	49.60	3	49.80	49.60	-1	1,427	-0.07%
2023/11/28	7	49.21	6	49.50	49.40	1	1,416	0.07%
2023/11/27	1	48.00	5	48.57	48.00	-4	1,395	-0.29%
2023/11/24	13	51.23	6	49.95	49.70	7	1,376	0.51%
2023/11/22	9	50.80	26	52.80	53.30	-17	1,201	-1.42%
2023/11/21	3	47.85	1	48.50	48.50	2	1,072	0.19%
2023/11/20	4	48.75	3	48.30	48.20	1	1,052	0.09%
2023/11/17	4.2	47.28	1	47.00	47.45	3.2	1,018	0.32%
2023/11/15	0.1	46.20	0	0.00	46.15	0.1	991	0.01%
2023/11/14	0.1	45.30	0	0.00	45.35	0.1	983	0.01%
2023/11/13	0	0.00	3	45.10	44.70	-3	978	-0.31%
2023/11/10	1.2	44.47	0	0.00	44.45	1.2	976	0.12%
2023/11/09	3.2	45.41	0	0.00	45.20	3.2	972	0.33%
2023/11/08	0.1	46.55	7	46.75	46.45	-6.9	962	-0.72%
2023/11/07	13	47.77	9	47.49	47.00	4	948	0.42%
2023/11/06	3	46.35	0	0.00	46.75	3	905	0.33%
2023/11/03	2.2	46.91	1	46.00	45.80	1.2	891	0.13%
2023/11/02	0	0.00	0.1	46.75	46.35	-0.1	880	-0.01%
2023/11/01	5	45.72	8.2	45.57	45.40	-3.2	865	-0.37%
2023/10/31	14	48.67	6	47.65	46.05	8	845	0.95%
2023/10/30	11	50.05	4	50.48	50.70	7	705	0.99%
2023/10/27	0	0.00	2	48.25	46.15	-2	596	-0.34%
2023/10/26	7	48.79	5	48.94	47.50	2	580	0.34%
2023/10/25	2	49.13	3.3	49.15	48.70	-1.3	557	-0.23%
2023/10/24	1	46.55	1	46.00	47.00	0	481	0.00%
2023/10/23	2	47.88	4	48.41	47.95	-2	447	-0.45%
2023/10/20	6	47.59	8	46.78	48.10	-2	417	-0.48%
2023/10/19	6	46.93	2	47.50	46.85	4	383	1.04%
2023/10/18	7	48.26	4	48.66	46.00	3	332	0.90%
2023/10/17	4	44.95	0.3	45.00	45.00	3.7	225	1.64%
2023/10/16	1	42.80	1	42.60	42.25	0	188	0.00%
2023/10/11	1	42.30	1	41.60	41.60	0	213	0.00%
2023/10/06	1	42.50	1	42.40	42.35	0	214	0.00%
2023/10/04	0	0.00	0.1	42.00	42.00	-0.1	216	-0.05%
2023/10/03	0	0.00	1	42.60	42.50	-1	216	-0.46%
2023/10/02	0	0.00	1	42.40	42.75	-1	218	-0.46%
2023/09/20	1	44.30	1	43.50	43.30	0	216	0.00%
2023/09/15	0	0.00	5	43.50	43.60	-5	200	-2.50%
2023/09/13	5	43.79	0	0.00	43.40	5	204	2.45%
2023/09/12	0	42.60	0	0.00	42.85	0	201	0.00%
2023/09/05	0	0.00	3	43.05	43.05	-3	205	-1.46%
2023/09/01	0	0.00	3	42.20	42.05	-3	207	-1.45%
2023/08/31	1	42.10	3	42.00	41.95	-2	222	-0.90%
2023/08/29	0	41.20	0	0.00	41.25	0	236	0.00%
2023/08/25	0	0.00	2	41.10	41.10	-2	339	-0.59%
2023/08/24	0	0.00	0.1	41.45	41.00	-0.1	399	-0.03%
2023/08/23	2	41.00	2	40.70	40.70	0	401	0.00%
2023/08/22	0	0.00	2	40.70	40.55	-2	402	-0.50%
2023/08/15	0	0.00	2	40.50	41.05	-2	401	-0.50%
2023/08/10	1	42.10	0	0.00	42.10	1	430	0.23%
2023/07/31	3	45.20	2	45.50	45.15	1	437	0.23%
2023/07/28	0	0.00	1	45.00	44.55	-1	432	-0.23%
2023/07/24	0	0.00	7	43.67	43.90	-7	431	-1.62%
2023/07/18	5	48.50	0	0.00	45.55	5	444	1.13%
2023/07/17	5	48.06	2	48.10	48.25	3	438	0.68%
2023/07/11	1	44.50	9	44.60	44.10	-8	417	-1.92%
2023/07/10	0	0.00	2	44.25	44.25	-2	420	-0.48%
2023/07/07	0	0.00	1	44.20	44.10	-1	425	-0.24%
2023/07/05	0	0.00	2	45.60	45.65	-2	424	-0.47%
2023/07/03	0	0.00	2	45.70	45.65	-2	440	-0.45%
2023/06/29	2	46.45	2	46.10	46.10	0	452	0.00%
2023/06/26	2	47.00	0	0.00	47.00	2	454	0.44%
2023/06/21	2	48.60	0	0.00	48.55	2	455	0.44%
2023/06/20	0	0.00	4	48.28	48.25	-4	457	-0.87%
2023/06/13	0	0.00	1	49.05	48.80	-1	465	-0.22%
2023/06/12	0	0.00	5	48.05	48.05	-5	466	-1.07%
2023/06/09	5	48.39	0	0.00	48.30	5	467	1.07%
2023/06/08	2	48.48	0	0.00	48.20	2	477	0.42%
2023/06/07	0	0.00	7	49.10	49.10	-7	482	-1.45%
2023/06/06	9	49.91	1	52.00	49.20	8	484	1.65%
2023/06/05	1	50.10	3	50.20	49.50	-2	471	-0.42%
2023/06/02	2	49.58	12	50.13	49.60	-10	471	-2.12%
2023/06/01	1	50.50	6	50.60	50.00	-5	467	-1.07%
2023/05/31	15	50.83	2	50.75	51.80	13	452	2.87%
2023/05/30	6	49.79	5	49.98	50.40	1	373	0.27%
2023/05/25	0	0.00	2	45.05	45.05	-2	326	-0.61%
2023/05/24	0	0.00	1	45.20	45.20	-1	331	-0.30%
2023/05/23	5	45.90	1	45.90	45.90	4	336	1.19%
2023/05/22	0	0.00	4	45.00	45.00	-4	343	-1.17%
2023/05/18	8	45.85	3	45.47	45.90	5	347	1.44%
2023/05/17	2	46.20	2	46.45	45.75	0	346	0.00%
2023/05/11	2	42.15	4	41.85	42.30	-2	335	-0.60%
2023/05/10	2	43.00	0	0.00	43.40	2	341	0.59%
2023/05/04	1	45.85	0	0.00	45.85	1	377	0.26%
2023/04/27	5	45.89	0	0.00	45.80	5	419	1.19%
2023/04/25	1	47.10	0	0.00	45.20	1	423	0.24%
2023/04/21	0	0.00	1	48.60	48.00	-1	422	-0.24%
2023/04/20	3	49.45	8	49.55	49.45	-5	446	-1.12%
2023/04/19	4	50.80	0	0.00	50.20	4	450	0.89%
2023/04/17	1	50.70	0	0.00	50.90	1	451	0.22%
2023/04/12	0	51.70	0	0.00	51.50	0	455	0.00%
2023/04/11	0	0.00	1	51.20	51.30	-1	454	-0.22%
2023/04/07	0	0.00	2	51.70	51.70	-2	459	-0.44%
2023/04/06	1	51.50	1	51.40	51.40	0	453	0.00%
2023/03/31	1	50.70	1	50.80	50.70	0	453	0.00%
2023/03/30	4	50.65	0	0.00	50.40	4	462	0.87%
2023/03/28	2	50.00	0	0.00	50.00	2	476	0.42%
2023/03/27	1	50.80	0	0.00	50.40	1	481	0.21%
2023/03/24	0	0.00	8	50.53	50.50	-8	493	-1.62%
2023/03/23	0	0.00	10	50.51	50.00	-10	497	-2.01%
2023/03/21	0	0.00	12	50.67	50.40	-12	511	-2.35%
2023/03/20	0	50.80	9	50.21	50.10	-9	521	-1.72%
2023/03/17	0	50.50	0	0.00	49.40	0	536	0.00%
2023/03/10	4	51.73	0	0.00	51.60	4	824	0.49%
2023/03/09	0	0.00	7	53.63	52.70	-7	873	-0.80%
2023/03/08	2	53.50	10	53.35	53.20	-8	899	-0.89%
2023/03/06	0	0.00	1.3	53.25	53.40	-1.3	924	-0.14%
2023/03/03	0	0.00	1	52.70	52.60	-1	942	-0.11%
2023/03/02	1	52.20	1	52.60	52.20	0	961	0.00%
2023/03/01	3	52.90	2	52.80	53.20	1	978	0.10%
2023/02/24	2	51.95	0	0.00	51.90	2	988	0.20%
2023/02/23	0	0.00	1	52.80	52.70	-1	1,003	-0.10%
2023/02/22	0	0.00	1	52.70	52.10	-1	1,052	-0.09%
2023/02/21	1	53.70	3	53.50	53.40	-2	1,085	-0.18%
2023/02/20	0	0.00	1	53.50	53.40	-1	1,113	-0.09%
2023/02/17	1	52.10	0	0.00	52.50	1	1,145	0.09%
2023/02/16	1	52.60	0	0.00	52.70	1	1,221	0.08%
2023/02/15	2	51.95	0	0.00	51.90	2	1,332	0.15%
2023/02/14	1	52.70	1	52.40	52.40	0	1,392	0.00%
2023/02/13	3	52.27	0	0.00	52.20	3	1,442	0.21%
2023/02/09	0	0.00	1	54.30	54.20	-1	1,611	-0.06%
2023/02/08	2	54.60	0	0.00	54.30	2	1,774	0.11%
2023/02/02	4	55.15	4	54.83	54.80	0	1,989	0.00%
2023/02/01	2	53.50	3	53.57	53.30	-1	1,985	-0.05%
2023/01/31	0	0.00	2	52.55	52.70	-2	2,013	-0.10%
2023/01/30	2	51.80	1	52.30	51.50	1	2,055	0.05%
2023/01/16	0.4	52.90	0	0.00	52.60	0.4	2,163	0.02%
2023/01/13	1	52.60	0	0.00	52.90	1	2,209	0.05%
2023/01/12	2	53.70	0	0.00	53.30	2	2,275	0.09%
2023/01/11	0	0.00	0	54.40	54.20	0	2,392	0.00%
2023/01/10	0	0.00	7	55.03	54.60	-7	2,452	-0.29%
2023/01/09	1	52.50	1	53.50	53.10	0	2,486	0.00%
2023/01/05	1	52.70	1	54.00	52.70	0	2,698	0.00%
2023/01/04	1	52.50	0	0.00	52.50	1	2,925	0.03%
2022/12/30	1	54.30	0	0.00	52.50	1	3,386	0.03%
2022/12/29	0	0.00	2	53.30	53.50	-2	3,451	-0.06%
2022/12/28	3	54.10	10	53.81	53.20	-7	3,588	-0.20%
2022/12/27	0	0.00	1	54.60	54.40	-1	3,839	-0.03%
2022/12/26	2	54.40	2	54.30	54.20	0	4,034	0.00%
2022/12/23	0	0.00	1	54.40	54.70	-1	4,086	-0.02%
2022/12/22	1	53.80	4	54.30	54.00	-3	4,116	-0.07%
2022/12/20	2	52.95	3	53.83	52.00	-1	4,212	-0.02%
2022/12/19	0	0.00	4	52.78	52.30	-4	4,254	-0.09%
2022/12/16	5	53.38	1.1	53.28	53.20	3.9	4,352	0.09%
2022/12/15	2	54.70	3	54.87	54.90	-1	4,374	-0.02%
2022/12/14	2	54.25	6.2	54.93	54.80	-4.2	4,402	-0.09%
2022/12/13	3	54.27	1	53.70	53.90	2	4,463	0.04%
2022/12/12	6	54.05	1.6	54.12	54.20	4.4	4,518	0.10%
2022/12/09	2	55.80	2.1	55.78	55.00	-0.1	4,600	0.00%
2022/12/08	7	55.97	16	55.78	55.60	-9	4,815	-0.19%
2022/12/07	7	55.91	11	55.26	55.30	-4	4,895	-0.08%
2022/12/06	27	58.58	18	57.15	57.00	9	5,000	0.18%
2022/12/05	4	61.00	6	62.10	61.70	-2	4,910	-0.04%
2022/12/02	8	59.18	5	59.20	59.20	3	4,873	0.06%
2022/12/01	8	58.85	5	59.44	58.20	3	4,872	0.06%
2022/11/30	0	0.00	1	58.50	57.60	-1	4,822	-0.02%
2022/11/29	6	57.33	2	57.40	56.90	4	4,799	0.08%
2022/11/28	3	56.87	3	56.27	56.90	0	4,786	0.00%
2022/11/25	1	56.60	10	55.80	55.60	-9	4,776	-0.19%
2022/11/24	2	56.40	2	57.30	57.20	0	4,758	0.00%
2022/11/23	0	0.00	9.2	56.27	56.00	-9.2	4,737	-0.19%
2022/11/22	2	56.45	2	56.90	56.20	0	4,721	0.00%
2022/11/21	0	0.00	1	57.10	57.00	-1	4,709	-0.02%
2022/11/18	16.2	58.60	13	57.48	57.10	3.2	4,693	0.07%
2022/11/17	13	59.30	2	59.55	59.00	11	4,648	0.24%
2022/11/16	2	58.60	2	58.95	58.70	0	4,617	0.00%
2022/11/15	3	58.87	7	59.49	59.30	-4	4,589	-0.09%
2022/11/14	18	59.81	10	59.78	59.30	8	4,560	0.18%
2022/11/11	17	58.75	18	59.53	60.00	-1	4,493	-0.02%
2022/11/10	8	57.59	5	57.48	57.10	3	4,390	0.07%
2022/11/09	3	58.13	0	0.00	58.70	3	4,343	0.07%
2022/11/08	26	59.28	31	58.45	57.20	-5	4,359	-0.11%
2022/11/07	8	58.50	11	58.62	58.30	-3	4,298	-0.07%
2022/11/04	28	58.84	14	59.34	59.70	14	4,220	0.33%
2022/11/03	12	57.56	6	57.38	57.20	6	4,058	0.15%
2022/11/02	4	55.50	2	55.45	55.00	2	3,971	0.05%
2022/11/01	1	55.60	1	56.30	55.70	0	3,991	0.00%
2022/10/31	2	54.75	0	0.00	55.40	2	3,967	0.05%
2022/10/28	0	0.00	1	52.80	52.90	-1	3,921	-0.03%
2022/10/27	3	54.03	7	54.20	54.40	-4	3,898	-0.10%
2022/10/26	11	52.95	6	52.90	52.80	5	3,858	0.13%
2022/10/25	1	54.30	3	55.47	54.30	-2	3,809	-0.05%
2022/10/24	5	57.04	0	0.00	54.90	5	3,765	0.13%
2022/10/21	3	56.37	1	57.10	54.90	2	3,687	0.05%
2022/10/20	20	56.37	19	56.03	56.20	1	3,642	0.03%
2022/10/19	4	57.10	4	57.28	57.70	0	3,577	0.00%
2022/10/18	1	55.70	0	0.00	55.80	1	3,456	0.03%
2022/10/17	2	54.40	9	54.71	55.80	-7	3,399	-0.21%
2022/10/14	14	57.63	10	57.51	57.60	4	3,352	0.12%
2022/10/13	20	57.29	16	54.71	54.70	4	3,250	0.12%
2022/10/12	30	59.38	44	59.60	59.40	-14	3,145	-0.45%
2022/10/11	4	57.95	5	56.98	57.60	-1	2,928	-0.03%
2022/10/07	21	62.39	12	62.30	61.10	9	2,819	0.32%
2022/10/06	1	61.00	17	61.79	62.00	-16	2,477	-0.65%
2022/10/05	8	57.60	3	59.47	56.40	5	2,415	0.21%
2022/10/04	18	59.07	23	59.19	58.00	-5	2,284	-0.22%
2022/10/03	39	56.90	27	56.70	57.50	12	2,029	0.59%
2022/09/30	2	48.70	6	53.62	53.90	-4	1,839	-0.22%
2022/09/29	5	50.06	2	49.55	49.05	3	1,794	0.17%
2022/09/28	3	52.23	2	53.40	49.50	1	1,769	0.06%
2022/09/27	6	53.43	5	53.78	54.30	1	1,723	0.06%
2022/09/26	17	55.06	0	0.00	51.70	17	1,670	1.02%
2022/09/23	3	56.13	19	56.04	56.00	-16	1,622	-0.99%
2022/09/22	5	54.26	3	53.83	53.90	2	1,522	0.13%
2022/09/21	0	0.00	2	54.10	53.10	-2	1,489	-0.13%
2022/09/20	9	55.14	19	55.25	55.20	-10	1,465	-0.68%
2022/09/19	4	55.20	6	52.67	52.70	-2	1,412	-0.14%
2022/09/16	16	58.21	22	58.67	56.80	-6	1,358	-0.44%
2022/09/15	21	59.28	33	58.26	58.00	-12	1,274	-0.94%
2022/09/14	5	51.08	6	53.60	56.60	-1	1,064	-0.09%
2022/09/13	7	52.83	16	54.02	51.50	-9	982	-0.92%
2022/09/08	9	50.38	3	50.17	49.65	6	834	0.72%
2022/09/07	2	48.45	9	48.47	49.00	-7	759	-0.92%
2022/09/05	2	47.08	26	48.05	46.10	-24	719	-3.34%
2022/09/01	2	48.15	0	0.00	47.60	2	719	0.28%
2022/08/29	2	47.00	0	0.00	47.05	2	709	0.28%
2022/08/24	0	0.00	8	47.88	47.35	-8	702	-1.14%
2022/08/22	1	48.80	1	48.40	48.05	0	698	0.00%
2022/08/19	0	0.00	3	49.30	48.70	-3	695	-0.43%
2022/08/18	1	50.10	4	50.23	50.00	-3	684	-0.44%
2022/08/17	1	49.60	1	49.95	50.30	0	674	0.00%
2022/08/16	8	49.77	2	49.32	49.10	6	667	0.90%
2022/08/15	6	50.74	7	50.60	49.40	-1	651	-0.15%
2022/08/12	9	47.36	4	46.71	48.05	5	593	0.84%
2022/08/11	2	46.40	1	45.95	45.20	1	571	0.18%
2022/08/10	0	0.00	10	45.35	45.35	-10	572	-1.75%
2022/08/09	7	46.61	8	46.04	46.00	-1	573	-0.17%
2022/08/08	38	45.12	9	45.93	46.20	29	554	5.23%
2022/08/04	0	0.00	2	39.90	40.05	-2	491	-0.41%
2022/08/03	1	41.20	1	41.15	40.45	0	494	0.00%
2022/08/02	0	0.00	2	41.65	41.10	-2	497	-0.40%
2022/08/01	1	42.85	0	0.00	42.45	1	501	0.20%
2022/07/28	1	43.80	0	0.00	41.70	1	514	0.19%
2022/07/27	1	42.45	1	42.00	42.45	0	515	0.00%
2022/07/25	0	0.00	7	43.31	43.60	-7	524	-1.34%
2022/07/21	8	44.29	1	44.15	44.30	7	550	1.27%
2022/07/20	0	0.00	3	43.05	42.70	-3	544	-0.55%
2022/07/19	0	0.00	2	41.80	41.80	-2	551	-0.36%
2022/07/18	2	42.65	7	41.76	41.75	-5	551	-0.91%
2022/07/15	4	40.40	1	40.20	40.20	3	540	0.56%
2022/07/14	0	0.00	2	39.25	39.20	-2	531	-0.38%
2022/07/12	0	0.00	2	36.40	36.40	-2	528	-0.38%
2022/07/07	5	39.23	16	39.14	39.10	-11	533	-2.06%
2022/07/05	3	40.00	0	0.00	39.90	3	535	0.56%
2022/07/04	5	37.81	0	0.00	37.10	5	546	0.91%
2022/07/01	1	40.40	1	39.00	38.05	0	556	0.00%
2022/06/30	3	41.43	1	41.45	40.60	2	549	0.36%
2022/06/29	2	44.00	0	0.00	43.15	2	553	0.36%
2022/06/28	18	46.33	2	45.30	44.80	16	559	2.86%
2022/06/27	10	47.22	2	46.98	48.00	8	572	1.40%
2022/06/24	0	0.00	1.3	43.88	44.15	-1.3	630	-0.21%
2022/06/23	1	43.70	0	0.00	42.15	1	650	0.15%
2022/06/22	3	43.93	12	43.70	43.15	-9	675	-1.33%
2022/06/21	0	0.00	2	41.15	43.20	-2	719	-0.28%
2022/06/20	4	41.21	0	0.00	39.30	4	816	0.49%
2022/06/17	1	43.00	2	42.90	42.60	-1	827	-0.12%
2022/06/16	1	44.30	0	0.00	44.15	1	846	0.12%
2022/06/15	5	45.70	0	0.00	45.70	5	857	0.58%
2022/06/10	1	49.90	0	0.00	49.35	1	881	0.11%
2022/06/09	0	0.00	1	50.60	50.50	-1	879	-0.11%
2022/06/08	1	50.90	0	0.00	50.80	1	885	0.11%
2022/06/06	0	0.00	2	51.15	51.00	-2	906	-0.22%
2022/05/31	1	51.00	0	0.00	51.00	1	994	0.10%
2022/05/30	2	50.90	0	0.00	50.80	2	1,000	0.20%
2022/05/27	0	0.00	1	49.50	49.50	-1	1,003	-0.10%
2022/05/26	0	0.00	3	49.00	48.60	-3	1,009	-0.30%
2022/05/25	3	49.30	6	49.30	49.30	-3	1,014	-0.30%
2022/05/17	0	0.00	5	50.30	51.00	-5	1,036	-0.48%
2022/05/13	1	48.15	1	48.15	48.30	0	1,055	0.00%
2022/05/09	1	48.05	2	48.20	47.55	-1	1,097	-0.09%
2022/05/05	2	51.15	0	0.00	51.00	2	1,106	0.18%
2022/05/04	0.1	49.90	0	0.00	49.30	0.1	1,104	0.01%
2022/05/03	4	48.93	5	49.44	50.00	-1	1,110	-0.09%
2022/04/28	0	0.00	3	47.47	48.05	-3	1,124	-0.27%
2022/04/27	7	46.19	3	44.90	47.60	4	1,132	0.35%
2022/04/26	0	0.00	3	49.40	49.00	-3	1,114	-0.27%
2022/04/25	14	50.51	10	49.83	50.00	4	1,146	0.35%
2022/04/22	1	55.00	1	54.90	54.50	0	1,152	0.00%
2022/04/21	1	55.40	2	55.50	55.10	-1	1,178	-0.08%
2022/04/19	3	55.63	0	0.00	54.90	3	1,214	0.25%
2022/04/18	5	54.78	5	54.34	55.00	0	1,231	0.00%
2022/04/15	3	55.73	5	55.10	55.20	-2	1,243	-0.16%
2022/04/14	3	57.70	0	0.00	57.50	3	1,288	0.23%
2022/04/13	0	0.00	1	58.00	58.00	-1	1,299	-0.08%
2022/04/12	1	56.40	2	57.75	57.00	-1	1,326	-0.08%
2022/04/11	1	59.50	5	58.08	57.60	-4	1,339	-0.30%
2022/04/08	2	60.35	2	61.30	60.50	0	1,343	0.00%
2022/04/07	8	63.44	3	62.77	61.20	5	1,351	0.37%
2022/04/06	0	0.00	1	63.80	63.70	-1	1,363	-0.07%
2022/04/01	6	64.47	2	64.15	64.60	4	1,414	0.28%
2022/03/31	7	65.57	5	65.60	65.30	2	1,496	0.13%
2022/03/30	16	67.04	4	67.20	65.80	12	1,646	0.73%
2022/03/29	8	66.80	19	66.16	65.80	-11	1,643	-0.67%
2022/03/28	15	66.85	13.1	66.62	69.30	1.9	1,607	0.12%
2022/03/25	0	0.00	6	68.15	66.80	-6	1,608	-0.37%
2022/03/24	16	67.48	17	67.09	68.00	-1	1,600	-0.06%
2022/03/23	10	67.12	70	67.28	68.10	-60	1,568	-3.83%
2022/03/22	4	63.15	4	62.63	63.20	0	1,544	0.00%
2022/03/21	10	61.83	7	62.21	62.00	3	1,558	0.19%
2022/03/18	28	60.09	3	60.23	60.00	25	1,587	1.58%
2022/03/17	1	59.80	0	59.90	59.60	1	1,608	0.06%
2022/03/16	1	56.80	0	57.00	57.10	1	1,638	0.06%
2022/03/10	5	62.00	1	61.50	61.10	4	1,996	0.20%
2022/03/09	4	58.98	1	58.70	59.30	3	2,130	0.14%
2022/03/08	2	60.00	1	61.00	57.60	1	2,556	0.04%
2022/03/07	1	60.60	4	61.55	60.70	-3	2,671	-0.11%
2022/03/04	21	64.20	1	63.40	62.70	20	2,730	0.73%
2022/03/01	0	0.00	1.1	61.39	62.00	-1.1	3,087	-0.04%
2022/02/25	1	60.50	1	61.38	60.50	0	3,363	0.00%
2022/02/24	3	60.33	3.3	60.57	60.00	-0.3	3,517	-0.01%
2022/02/23	1	62.00	1	62.10	62.00	0	3,738	0.00%
2022/02/22	1.1	61.04	1	61.70	61.40	0.1	3,961	0.00%
2022/02/21	1.2	63.25	0	0.00	62.80	1.2	4,172	0.03%
2022/02/18	1	62.10	1	63.30	63.20	0	4,470	0.00%
2022/02/17	1	62.70	0	0.00	62.50	1	5,159	0.02%
2022/02/16	17	64.45	4	64.33	63.50	13	5,583	0.23%
2022/02/15	2	62.15	1	61.60	61.60	1	5,958	0.02%
2022/02/14	1	61.50	0	0.00	62.00	1	6,047	0.02%
2022/02/11	1	64.00	1	64.90	64.60	0	6,088	0.00%
2022/02/10	1	64.50	0	0.00	64.50	1	6,166	0.02%
2022/02/09	1	65.10	2	65.50	66.30	-1	6,187	-0.02%
2022/02/08	3	64.77	0	0.00	64.00	3	6,214	0.05%
2022/02/07	0	0.00	4	62.20	63.30	-4	6,297	-0.06%
2022/01/26	1	60.10	2	61.40	60.20	-1	6,355	-0.02%
2022/01/25	10	60.80	10	60.40	60.50	0	6,461	0.00%
2022/01/21	2	62.90	17	63.03	62.50	-15	6,675	-0.22%
2022/01/20	8	64.25	6	64.20	64.80	2	6,780	0.03%
2022/01/19	2	64.60	0	0.00	65.10	2	6,982	0.03%
2022/01/18	9	67.44	11	66.04	65.60	-2	7,245	-0.03%
2022/01/17	0	0.00	5	64.68	65.00	-5	7,256	-0.07%
2022/01/14	10	62.28	9	61.91	61.60	1	7,420	0.01%
2022/01/13	2	65.30	9	64.86	65.00	-7	7,483	-0.09%
2022/01/12	5	65.86	4	66.03	65.70	1	7,521	0.01%
2022/01/11	3.1	67.01	0	0.00	66.70	3.1	7,525	0.04%
2022/01/10	7	68.79	0	0.00	68.90	7	7,513	0.09%
2022/01/07	11	67.53	0	0.00	68.30	11	7,506	0.15%
2022/01/06	3	70.70	0	0.00	70.60	3	7,472	0.04%
2022/01/05	15	72.63	1	71.00	71.50	14	7,484	0.19%
2022/01/04	3	73.30	6	73.18	72.80	-3	7,470	-0.04%
2022/01/03	2	73.40	0	0.00	73.80	2	7,474	0.03%
2021/12/30	5	74.80	8	75.53	74.60	-3	7,483	-0.04%
2021/12/29	22	76.25	4	76.50	76.10	18	7,482	0.24%
2021/12/28	17	76.97	9	75.94	75.10	8	7,500	0.11%
2021/12/27	7	76.40	22	76.15	77.20	-15	7,501	-0.20%
2021/12/24	20	75.89	27	76.38	74.60	-7	7,459	-0.09%
2021/12/23	3	72.90	2	73.45	72.80	1	7,371	0.01%
2021/12/22	4	73.33	13	73.95	72.60	-9	7,476	-0.12%
2021/12/21	11	72.25	15	72.64	71.70	-4	7,888	-0.05%
2021/12/20	11	71.14	7	71.00	71.50	4	7,918	0.05%
2021/12/17	2	73.90	22	73.63	72.20	-20	7,904	-0.25%
2021/12/16	42	75.02	30	75.33	74.10	12	7,878	0.15%
2021/12/15	3	70.93	5	72.12	72.40	-2	7,803	-0.03%
2021/12/14	7	69.80	4	69.28	69.60	3	7,782	0.04%
2021/12/13	5	73.36	6	73.52	72.70	-1	7,739	-0.01%
2021/12/10	10.1	74.01	0	0.00	73.30	10.1	7,719	0.13%
2021/12/09	4	76.48	9	78.43	75.50	-5	7,708	-0.06%
2021/12/08	12.8	77.86	1	78.20	76.20	11.8	7,685	0.15%
2021/12/07	9.3	78.02	6	78.43	77.20	3.3	7,632	0.04%
2021/12/06	33	79.65	27	79.71	79.80	6	7,547	0.08%
2021/12/03	18	78.49	21	78.76	77.10	-3	7,403	-0.04%
2021/12/02	43	79.96	60	79.81	77.00	-17	7,275	-0.23%
2021/12/01	30	75.85	33	74.74	78.50	-3	6,866	-0.04%
2021/11/30	36	72.51	15	73.25	71.40	21	6,740	0.31%
2021/11/29	12	70.58	12	69.48	70.10	0	6,698	0.00%
2021/11/26	17.2	72.86	48.3	73.10	71.40	-31.1	6,656	-0.47%
2021/11/25	17.3	79.11	19	78.60	77.70	-1.7	6,543	-0.03%
2021/11/24	19	76.83	48	78.45	78.30	-29	6,355	-0.46%
2021/11/23	27.1	77.99	19	76.08	75.50	8.1	6,100	0.13%
2021/11/22	66	79.70	33.1	80.41	79.20	32.9	6,040	0.55%
2021/11/19	40.4	79.86	33	80.88	76.10	7.4	5,855	0.13%
2021/11/18	54	82.73	53	83.23	82.10	1	5,655	0.02%
2021/11/17	28	82.86	35.1	82.39	81.60	-7.1	5,456	-0.13%
2021/11/16	136.1	84.30	99	84.19	82.80	37.1	5,173	0.72%	大買/
2021/11/15	52.1	77.99	67.1	78.95	79.70	-15.1	4,504	-0.33%
2021/11/12	64	71.19	68	72.23	72.50	-4	4,095	-0.10%
2021/11/11	12	68.98	6	68.10	69.90	6	3,717	0.16%
2021/11/10	4	66.75	8	67.05	66.90	-4	3,635	-0.11%
2021/11/09	7	66.34	20	66.61	66.10	-13	3,590	-0.36%
2021/11/08	6	66.92	6	65.22	64.80	0	3,512	0.00%
2021/11/05	24	65.40	4	65.40	66.00	20	3,504	0.57%
2021/11/04	15	66.59	20	66.50	64.80	-5	3,481	-0.14%
2021/11/03	7	64.64	19	64.18	63.60	-12	3,418	-0.35%
2021/11/02	8	66.88	28	65.30	62.90	-20	3,370	-0.59%
2021/11/01	5	69.32	23	69.73	69.00	-18	3,269	-0.55%
2021/10/29	31	69.96	30.1	70.03	68.60	0.9	3,220	0.03%
2021/10/28	27	68.22	27	68.82	68.10	0	3,106	0.00%
2021/10/27	32	68.93	43	69.26	67.50	-11	3,029	-0.36%
2021/10/26	107	67.45	86	67.98	67.80	21	2,855	0.74%	大買/
2021/10/25	2	64.00	14	64.81	63.80	-12	2,624	-0.46%
2021/10/22	33	64.02	92	64.18	65.00	-59	2,654	-2.22%
2021/10/21	79	60.01	45	59.70	62.30	34	2,540	1.34%
2021/10/20	23	56.78	6	57.82	57.60	17	2,465	0.69%
2021/10/19	5	53.94	8	54.29	54.70	-3	2,430	-0.12%
2021/10/18	7	52.47	7	53.01	52.50	0	2,457	0.00%
2021/10/15	7	52.51	6	52.55	52.30	1	2,479	0.04%
2021/10/14	11.1	51.99	9	51.82	51.50	2.1	2,506	0.08%
2021/10/13	15	52.49	5	51.20	51.30	10	2,518	0.40%
2021/10/12	3	54.73	6	54.87	54.00	-3	2,514	-0.12%
2021/10/08	5	57.38	13	57.88	56.20	-8	2,546	-0.31%
2021/10/07	8	55.51	13	56.09	56.30	-5	2,577	-0.19%
2021/10/06	12	55.08	3	54.17	53.30	9	2,656	0.34%
2021/10/05	5	52.62	9	52.10	54.50	-4	2,732	-0.15%
2021/10/04	13	55.21	29	55.37	53.30	-16	2,773	-0.58%
2021/10/01	7	60.17	4	59.90	59.00	3	2,753	0.11%
2021/09/30	8	63.61	6	63.78	64.40	2	2,747	0.07%
2021/09/29	59.6	66.56	49	63.43	62.60	10.6	2,756	0.38%
2021/09/28	95.5	69.06	96	69.20	69.50	-0.5	2,741	-0.02%
2021/09/27	0	0.00	17	64.55	66.30	-17	2,363	-0.72%
2021/09/24	0	60.50	1	60.30	60.30	-1	2,403	-0.04%
2021/09/23	0	0.00	3	58.80	58.80	-3	2,446	-0.12%
2021/09/22	2	59.25	1	59.80	59.30	1	2,461	0.04%
2021/09/17	0	0.00	2	62.10	61.70	-2	2,480	-0.08%
2021/09/16	11	62.42	12	60.62	61.50	-1	2,514	-0.04%
2021/09/15	1	61.70	2	60.70	62.20	-1	2,529	-0.04%
2021/09/14	8	62.80	15	63.09	61.80	-7	2,553	-0.27%
2021/09/13	44	62.06	16	61.71	61.30	28	2,570	1.09%
2021/09/10	6	57.63	2	58.00	58.50	4	2,602	0.15%
2021/09/09	2	56.80	4	57.20	58.00	-2	2,766	-0.07%
2021/09/08	3	57.57	3	57.33	56.40	0	2,933	0.00%
2021/09/07	11	58.56	11	58.40	58.20	0	3,104	0.00%
2021/09/06	4	61.20	5	62.28	61.60	-1	3,144	-0.03%
2021/09/03	14	62.14	1	63.90	63.20	13	3,205	0.41%
2021/09/02	1	63.00	3	64.90	63.20	-2	3,218	-0.06%
2021/09/01	12	64.60	6	64.32	64.70	6	3,212	0.19%
2021/08/31	1	61.00	2	61.40	62.00	-1	3,175	-0.03%
2021/08/30	0	0.00	1	62.20	62.30	-1	3,181	-0.03%
2021/08/27	5	62.42	3	62.90	62.40	2	3,182	0.06%
2021/08/26	5	62.70	9	64.24	64.00	-4	3,177	-0.13%
2021/08/25	0	0.00	3	62.30	62.30	-3	3,141	-0.10%
2021/08/24	6	58.30	2	58.60	56.70	4	3,130	0.13%
2021/08/23	1	57.90	3	58.93	59.50	-2	3,115	-0.06%
2021/08/20	2	54.90	5	54.74	56.00	-3	3,111	-0.10%
2021/08/19	6	54.83	0	0.00	56.30	6	3,110	0.19%
2021/08/18	1	55.10	5	55.22	59.50	-4	3,122	-0.13%
2021/08/17	3	56.00	0	0.00	56.00	3	3,149	0.10%
2021/08/16	1	56.80	7	58.73	58.30	-6	3,163	-0.19%
2021/08/12	1	60.20	3	60.33	61.00	-2	3,177	-0.06%
2021/08/11	7	60.67	4.5	60.10	59.10	2.6	3,209	0.08%
2021/08/10	5	63.00	4	63.25	64.60	1	3,201	0.03%
2021/08/09	6	65.67	2	65.65	64.40	4	3,203	0.12%
2021/08/06	8.1	67.86	3	67.90	67.80	5.1	3,210	0.16%
2021/08/05	0.2	69.03	3	69.13	68.90	-2.9	3,239	-0.09%
2021/08/04	2.1	70.04	3	69.83	70.50	-1	3,281	-0.03%
2021/08/03	1	70.90	4	70.35	70.70	-3	3,299	-0.09%
2021/08/02	7	66.61	1	64.40	68.00	6	3,287	0.18%
2021/07/30	2	68.79	6	69.55	67.50	-4	3,290	-0.12%
2021/07/29	2	62.97	7	64.22	68.70	-5	3,272	-0.15%
2021/07/28	8	67.26	8	68.08	66.80	0	3,276	0.00%
2021/07/27	7	72.73	7	73.96	74.00	0	3,252	0.00%
2021/07/26	2	70.50	17	71.19	70.40	-15	3,227	-0.46%
2021/07/23	3.1	71.75	4	70.95	70.40	-0.9	3,290	-0.03%
2021/07/22	15	71.13	6	71.65	71.00	9	3,305	0.27%
2021/07/21	3	70.39	5	68.86	68.70	-2	3,297	-0.06%
2021/07/20	10	68.47	6	68.18	67.10	4	3,381	0.12%
2021/07/19	2	70.39	17.1	70.25	70.20	-15.1	3,465	-0.44%
2021/07/16	13.1	71.99	3	71.07	71.50	10.1	3,512	0.29%
2021/07/15	4.3	71.21	6	71.75	71.10	-1.7	3,534	-0.05%
2021/07/14	5.1	73.70	10	72.18	72.00	-5	3,543	-0.14%
2021/07/13	43.3	76.26	19	76.17	75.70	24.3	3,549	0.69%
2021/07/12	22.1	74.97	46	75.87	75.60	-23.9	3,602	-0.66%
2021/07/09	26	72.62	22.1	73.46	72.70	3.9	3,575	0.11%
2021/07/08	7.1	70.19	6	68.83	69.00	1.1	3,614	0.03%
2021/07/07	8	70.55	10	72.04	69.50	-2	3,733	-0.05%
2021/07/06	9	73.43	3	71.97	71.00	6	3,845	0.16%
2021/07/05	44	77.76	5	79.64	77.40	39	4,082	0.96%
2021/07/02	17	77.06	14	76.34	77.00	3	4,014	0.07%
2021/07/01	17	75.53	45	74.19	79.70	-28	3,978	-0.70%
2021/06/30	29	71.23	14	71.61	72.50	15	3,908	0.38%
2021/06/29	1	69.40	1	69.00	68.00	0	3,888	0.00%
2021/06/28	5	68.86	8	69.74	69.30	-3	3,902	-0.08%
2021/06/25	11	70.25	8	71.04	70.00	3	3,919	0.08%
2021/06/24	4	68.13	0	0.00	67.50	4	3,899	0.10%
2021/06/23	2	68.15	2	67.15	67.50	0	3,905	0.00%
2021/06/22	0	0.00	1	68.90	66.80	-1	3,924	-0.03%
2021/06/21	19	65.75	6	67.50	67.90	13	3,936	0.33%
2021/06/18	27	72.38	16	71.48	70.50	11	3,968	0.28%
2021/06/17	27	67.38	62	64.64	69.70	-35	3,928	-0.89%
2021/06/16	41	60.84	85.1	61.77	63.40	-44.1	3,929	-1.12%
2021/06/15	3	57.70	1	57.70	57.70	2	4,766	0.04%
2021/06/11	7	50.01	24	51.74	52.50	-17	5,610	-0.30%
2021/06/10	3	47.42	9	47.68	47.80	-6	5,577	-0.11%
2021/06/09	2	46.48	14	47.74	46.75	-12	5,916	-0.20%
2021/06/08	0	0.00	2	45.30	45.15	-2	5,981	-0.03%
2021/06/07	0	0.00	5	46.26	46.25	-5	6,048	-0.08%
2021/06/04	18	45.97	22	45.82	45.10	-4	6,125	-0.07%
2021/06/03	12	46.38	0	0.00	46.70	12	6,288	0.19%
2021/06/02	14	48.00	17	46.98	47.40	-3	6,771	-0.04%
2021/06/01	5	45.90	9	49.74	49.95	-4	6,913	-0.06%
2021/05/28	7	45.80	1	45.40	45.10	6	7,279	0.08%
2021/05/27	13	45.01	12	45.45	44.90	1	7,334	0.01%
2021/05/26	1	46.00	5	48.02	46.85	-4	7,343	-0.05%
2021/05/25	14	46.85	29	48.18	49.10	-15	7,350	-0.20%
2021/05/24	11	44.18	0	0.00	44.95	11	7,452	0.15%
2021/05/21	4	43.00	8	42.84	44.15	-4	7,627	-0.05%
2021/05/20	0	0.00	12	40.32	40.15	-12	7,750	-0.15%
2021/05/19	16	39.83	8	40.70	40.05	8	7,839	0.10%
2021/05/18	12	39.03	7	39.05	39.05	5	7,816	0.06%
2021/05/17	1	35.50	0	0.00	35.50	1	7,808	0.01%
2021/05/14	10	39.59	0	0.00	39.40	10	7,841	0.13%
2021/05/13	0	0.00	12	35.94	39.50	-12	7,816	-0.15%
2021/05/12	13	39.10	32	37.31	37.00	-19	7,781	-0.24%
2021/05/11	6	40.86	49	40.41	39.80	-43	7,737	-0.56%
2021/05/10	16	45.19	44	44.18	44.10	-28	7,707	-0.36%
2021/05/07	18	46.38	14	46.46	47.55	4	7,683	0.05%
2021/05/06	6	44.37	6	45.13	44.00	0	7,648	0.00%
2021/05/05	4	45.75	8	44.84	45.60	-4	7,632	-0.05%
2021/05/04	31	43.62	41	45.42	44.20	-10	7,613	-0.13%
2021/05/03	20	48.77	1	46.30	46.00	19	7,575	0.25%
2021/04/29	21	52.51	5	53.16	50.90	16	7,543	0.21%
2021/04/28	4	52.45	0	0.00	50.80	4	7,486	0.05%
2021/04/27	2	52.55	8	52.44	51.60	-6	7,464	-0.08%
2021/04/26	32	54.68	13	55.48	53.50	19	7,456	0.25%
2021/04/23	3	49.72	15	51.87	53.90	-12	7,390	-0.16%
2021/04/22	26	51.35	7	50.94	49.00	19	7,476	0.25%
2021/04/21	2	53.40	1	55.40	54.00	1	7,416	0.01%
2021/04/20	2	54.25	4	55.55	55.20	-2	7,390	-0.03%
2021/04/19	14	55.17	4	55.85	53.50	10	7,369	0.14%
2021/04/16	34	60.92	62	62.01	58.60	-28	7,328	-0.38%
2021/04/15	7	55.53	19	55.93	57.30	-12	7,216	-0.17%
2021/04/14	44	53.56	26.2	52.66	52.10	17.8	7,203	0.25%
2021/04/13	56	59.37	27	60.13	55.00	29	7,184	0.40%
2021/04/12	30	62.10	15	61.41	60.30	15	7,093	0.21%
2021/04/09	100	72.09	73	74.32	67.00	27	7,033	0.38%
2021/04/08	2	73.20	21	74.99	71.70	-19	6,812	-0.28%
2021/04/07	10	68.60	21	68.96	71.10	-11	7,139	-0.15%
2021/04/06	11	63.28	2	62.90	64.70	9	7,322	0.12%
2021/04/01	12	63.72	6	63.20	62.10	6	7,307	0.08%
2021/03/31	30	63.61	4	62.55	63.50	26	7,294	0.36%
2021/03/30	7	60.89	1	62.00	62.00	6	7,302	0.08%
2021/03/29	5	57.44	4	57.28	57.70	1	7,290	0.01%
2021/03/26	4.2	54.73	0	0.00	55.20	4.2	7,314	0.06%
2021/03/25	2	52.90	14	52.91	54.60	-12	7,392	-0.16%
2021/03/24	18	52.68	3	53.07	50.90	15	7,390	0.20%
2021/03/23	17.1	60.44	14	63.67	56.50	3.1	7,463	0.04%
2021/03/22	48	62.15	17	62.07	62.70	31	7,412	0.42%
2021/03/19	109	54.82	85	54.42	58.20	24	7,523	0.32%	大買/
2021/03/18	123	50.76	109	51.13	53.00	14	7,402	0.19%	大買/大賣/
2021/03/17	102	45.40	79.1	45.97	48.20	22.9	6,399	0.36%	大買/
2021/03/16	0	0.00	2.1	43.90	43.90	-2.1	5,511	-0.04%
2021/03/15	26	38.85	36.1	39.52	39.95	-10.1	5,473	-0.18%
2021/03/12	4	36.35	2.8	36.35	36.35	1.2	5,112	0.02%
2021/03/11	12	33.05	5.1	33.05	33.05	7	5,040	0.14%
2021/03/10	1	28.65	3.1	28.48	30.05	-2.1	4,984	-0.04%
2021/03/09	60	28.18	65.6	28.30	27.35	-5.6	4,902	-0.11%
2021/03/08	79	30.89	86	30.14	29.50	-7	4,756	-0.15%
2021/03/05	14	30.87	3.1	31.17	31.45	10.9	4,274	0.26%
2021/03/04	15	28.23	7.1	27.55	28.60	7.9	4,079	0.19%
2021/03/03	6	24.33	2.5	24.92	26.00	3.5	3,846	0.09%
2021/03/02	0	0.00	5	24.00	23.65	-5	3,676	-0.14%
2021/02/26	0.3	22.40	41	22.65	22.55	-40.7	3,616	-1.13%
2021/02/25	15	23.36	50	23.15	23.05	-35	3,624	-0.97%
2021/02/24	5.4	24.33	41	23.30	23.20	-35.6	3,659	-0.97%
2021/02/23	32	25.98	43	26.03	25.75	-11	3,517	-0.31%
2021/02/22	12	24.88	25.4	25.28	26.20	-13.4	3,313	-0.40%
2021/02/19	12	23.70	29	23.16	23.85	-17	3,171	-0.54%
2021/02/18	0	0.00	11	22.10	22.30	-11	3,074	-0.36%
2021/02/05	7	22.12	1	22.10	22.00	6	3,047	0.20%
2021/02/04	5	22.10	6	22.10	22.00	-1	3,002	-0.03%
2021/02/03	5	21.95	0	0.00	21.95	5	2,997	0.17%
2021/02/02	0	0.00	15	22.10	22.00	-15	2,999	-0.50%
2021/01/29	0	0.00	2	21.98	22.00	-2	2,998	-0.07%
2021/01/28	3	22.10	2	22.10	22.00	1	2,989	0.03%
2021/01/27	3	22.10	0	0.00	22.05	3	2,991	0.10%
2021/01/25	3	22.05	1	22.05	22.00	2	2,982	0.07%
2021/01/22	8	22.15	5	22.10	22.00	3	2,988	0.10%
2021/01/21	0	0.00	15	22.00	22.00	-15	3,018	-0.50%
2021/01/20	10	22.10	4	22.05	22.00	6	3,023	0.20%
2021/01/19	11	22.25	0	0.00	22.25	11	3,074	0.36%
2021/01/18	60	22.12	0	0.00	22.10	60	3,097	1.94%
2021/01/15	44	23.06	56.3	23.67	22.60	-12.3	3,161	-0.39%
2021/01/14	39	22.14	0.1	23.00	22.10	39	3,238	1.20%
2021/01/13	2	22.30	0	0.00	22.25	2	3,352	0.06%
2021/01/12	0	0.00	3	22.22	22.10	-3	3,342	-0.09%
2021/01/08	3	22.58	5	22.40	22.30	-2	3,376	-0.06%
2021/01/07	0	22.90	12	23.25	23.00	-12	3,373	-0.36%
2021/01/06	5	23.10	13	23.03	23.10	-8	3,314	-0.24%
2021/01/05	5	22.70	8	22.74	22.85	-3	3,209	-0.09%
2021/01/04	31	22.94	48	23.16	22.90	-17	3,147	-0.54%
2020/12/31	14	22.40	15	22.41	22.30	-1	3,057	-0.03%
2020/12/30	78	23.56	200	23.26	22.95	-122	2,975	-4.10%	大賣/鉅額交易
2020/12/29	52	22.95	2	22.95	22.95	50	2,612	1.91%
2020/12/28	0	0.00	1.4	20.90	20.90	-1.4	2,395	-0.06%
2020/12/24	6	19.54	2	19.20	19.20	4	2,361	0.17%
2020/12/23	8	18.99	16	18.91	19.00	-8	2,321	-0.34%
2020/12/22	15	18.55	17	18.59	18.20	-2	2,304	-0.09%
2020/12/21	43	19.73	36.1	19.79	19.50	6.9	2,264	0.30%
2020/12/18	7	19.13	14	19.19	19.20	-7	2,166	-0.32%
2020/12/17	23	19.15	29	19.03	18.90	-6	2,121	-0.28%
2020/12/16	3	18.13	19	18.10	18.05	-16	2,001	-0.80%
2020/12/15	70	19.07	30.1	18.83	18.50	39.9	2,017	1.98%
2020/12/14	3.3	17.32	2	17.30	17.95	1.3	1,890	0.07%
2020/12/11	13	17.00	30	16.35	16.35	-17	1,852	-0.92%
2020/12/10	10	17.34	1	16.90	16.90	9	1,839	0.49%
2020/12/09	3	17.60	2.1	17.40	17.40	0.9	1,854	0.05%
2020/12/07	3	17.00	1	16.90	16.90	2	1,839	0.11%
2020/12/04	4	17.90	0	0.00	17.45	4	1,817	0.22%
2020/12/03	0	0.00	15	17.45	17.40	-15	1,799	-0.83%
2020/12/02	14	17.72	25.3	17.37	17.35	-11.3	1,787	-0.63%
2020/12/01	11	17.25	6	17.25	17.25	5	1,769	0.28%
2020/11/27	1	16.65	5	16.80	17.05	-4	1,741	-0.23%
2020/11/26	1	16.60	0	0.00	16.65	1	1,744	0.06%
2020/11/24	16	16.96	2.3	16.95	16.80	13.7	1,729	0.79%
2020/11/23	2	17.23	4	17.44	17.60	-2	1,694	-0.12%
2020/11/20	0	0.00	11	16.07	16.20	-11	1,615	-0.68%
2020/11/19	5	15.80	0	0.00	15.80	5	1,601	0.31%
2020/11/18	4	15.95	9	15.97	15.95	-5	1,598	-0.31%
2020/11/17	7	15.89	0	0.00	15.80	7	1,589	0.44%
2020/11/12	1	15.60	5	15.80	15.55	-4	1,612	-0.25%
2020/11/11	5	15.75	8	15.61	15.65	-3	1,601	-0.19%
2020/11/09	18	16.34	6	16.05	16.10	12	1,587	0.76%
2020/11/05	0	0.00	24	16.32	16.35	-24	1,588	-1.51%
2020/11/04	2	16.45	0	0.00	16.35	2	1,589	0.13%
2020/11/03	2	16.60	2	16.60	16.60	0	1,583	0.00%
2020/11/02	6	16.03	0	0.00	16.15	6	1,578	0.38%
2020/10/30	38	16.74	35	16.47	16.50	3	1,570	0.19%
2020/10/29	31	16.65	33	16.76	16.75	-2	1,553	-0.13%
2020/10/28	10	16.60	6	16.35	16.35	4	1,538	0.26%
2020/10/27	20	16.73	0	0.00	16.75	20	1,513	1.32%
2020/10/26	4	17.84	15	17.94	17.55	-11	1,448	-0.76%
2020/10/23	5	18.28	34	18.21	18.40	-29	1,416	-2.05%
2020/10/22	73	17.76	36	17.87	18.70	37	1,320	2.80%
2020/10/21	8	17.08	17	17.12	17.00	-9	1,043	-0.86%
2020/10/20	2	16.20	0	0.00	16.30	2	924	0.22%
2020/10/19	1	16.35	0	0.00	16.50	1	916	0.11%
2020/10/16	39	16.93	15	16.71	16.20	24	909	2.64%
2020/10/15	2	16.40	16	16.02	16.45	-14	838	-1.67%
2020/10/14	0	0.00	10	15.41	15.55	-10	804	-1.24%
2020/10/08	1	15.75	0	0.00	15.55	1	845	0.12%
2020/10/07	18	15.71	0	0.00	15.60	18	853	2.11%
2020/10/06	3	15.35	0	0.00	15.40	3	852	0.35%
2020/09/29	0	0.00	5	15.10	15.00	-5	939	-0.53%
2020/09/28	3	14.78	11	14.75	14.75	-8	1,016	-0.79%
2020/09/25	5	14.76	0	0.00	14.55	5	1,137	0.44%
2020/09/24	8	15.08	6	15.05	15.00	2	1,256	0.16%
2020/09/23	8	15.36	0	0.00	15.30	8	1,327	0.60%
2020/09/22	2	15.13	5	15.15	15.10	-3	1,319	-0.23%
2020/09/21	3	15.82	0	0.00	15.50	3	1,314	0.23%
2020/09/18	6	15.87	0	0.00	15.80	6	1,304	0.46%
2020/09/17	5	15.90	6	16.17	16.80	-1	1,236	-0.08%
2020/09/15	0	0.00	5	15.20	15.20	-5	1,155	-0.43%
2020/09/14	5	15.65	0	0.00	15.15	5	1,170	0.43%
2020/08/24	1	14.25	0	0.00	14.20	1	1,275	0.08%
2020/08/21	3	14.25	3	14.20	14.25	-0.1	1,285	0.00%
2020/08/20	0	0.00	5	14.35	13.85	-5	1,288	-0.39%
2020/08/19	0	0.00	3	14.95	15.05	-3	1,285	-0.23%
2020/08/14	0	0.00	2	15.25	15.15	-2	1,293	-0.15%
2020/08/13	0	0.00	1	15.45	15.05	-1	1,300	-0.08%
2020/08/12	0	0.00	1	15.30	15.35	-1	1,313	-0.08%
2020/08/05	1	15.15	0	0.00	15.20	1	1,315	0.08%
2020/07/31	1	15.15	0	0.00	15.10	1	1,310	0.08%
2020/07/28	0	0.00	3	15.30	14.55	-3	1,456	-0.21%
2020/07/24	0	0.00	1	15.95	15.95	-1	1,474	-0.07%
2020/07/23	2	15.95	28	15.96	15.95	-26	1,491	-1.74%
2020/07/22	0	0.00	15	15.77	15.90	-15	1,653	-0.91%
2020/07/21	1	15.30	5	15.55	15.50	-4	1,680	-0.24%
2020/07/20	1	15.10	24	15.00	15.20	-23	1,691	-1.36%
2020/07/17	12	15.38	137	16.20	15.35	-125	1,708	-7.31%	大賣/鉅額交易
2020/07/16	0	0.00	11	16.04	16.05	-11	1,724	-0.64%
2020/07/15	3	16.27	17	15.81	15.80	-14	1,756	-0.80%
2020/07/13	1	16.40	1	16.50	16.50	0	1,881	0.00%
2020/07/10	12	16.68	8	16.78	16.30	4	1,938	0.21%
2020/07/09	12	18.35	8	18.00	18.00	4	1,923	0.21%
2020/07/08	12	18.14	8	18.15	18.05	4	1,910	0.21%
2020/07/07	43	18.80	30	18.73	18.40	13	1,892	0.69%
2020/07/06	3	18.55	4	18.85	19.05	-1	1,875	-0.05%
2020/07/03	7	18.35	15	18.33	18.15	-8	1,784	-0.45%
2020/07/02	22	16.34	21	17.32	17.45	1	1,669	0.06%
2020/07/01	7	16.14	7	15.94	15.90	0	1,597	0.00%
2020/06/30	14	15.94	0	0.00	15.95	14	1,605	0.87%
2020/06/29	8	16.15	0	0.00	15.80	8	1,613	0.50%
2020/06/24	8	16.11	1	16.15	16.00	7	1,627	0.43%
2020/06/23	1	16.25	11	16.12	16.05	-10	1,668	-0.60%
2020/06/22	10	16.39	15	16.39	16.55	-5	1,680	-0.30%
2020/06/19	0	0.00	50	15.59	15.65	-50	1,658	-3.01%
2020/06/18	0	0.00	8	15.45	15.45	-8	1,652	-0.48%
2020/06/16	8	15.38	4	15.26	15.15	4	1,694	0.24%
2020/06/15	10	15.47	2	15.05	15.05	8	1,717	0.47%
2020/06/12	13	15.35	12	15.45	15.45	1	1,732	0.06%
2020/06/11	4	15.85	22	16.03	15.85	-18	1,747	-1.03%
2020/06/10	21	16.39	19	16.29	16.50	2	1,763	0.11%
2020/06/09	8	16.19	22	16.10	16.20	-14	1,764	-0.79%
2020/06/08	12	16.91	3	16.93	16.80	9	1,784	0.50%
2020/06/05	6	17.32	10	17.06	17.05	-4	1,811	-0.22%
2020/06/04	12	17.43	5	17.15	17.15	7	1,894	0.37%
2020/06/03	0	0.00	20	16.72	16.90	-20	1,925	-1.04%
2020/06/02	11	17.38	6	16.65	16.65	5	1,917	0.26%
2020/06/01	4	16.95	7	16.92	16.90	-3	1,910	-0.16%
2020/05/26	1	16.30	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	5	16.50	0	0.00	16.50	5	1,928	0.26%
2020/05/21	1	16.80	0	0.00	16.80	1	1,924	0.05%
2020/05/20	0	0.00	2	16.50	16.65	-2	1,919	-0.10%
2020/05/19	1	16.00	0	0.00	16.25	1	1,917	0.05%
2020/05/18	2	16.00	3	15.85	15.85	-1	1,914	-0.05%
2020/05/15	17	16.17	16	16.00	15.95	1	1,922	0.05%
2020/05/14	5	16.71	0	0.00	15.90	5	1,927	0.26%
2020/05/13	1	16.85	6	16.80	16.80	-5	1,930	-0.26%
2020/05/12	16	17.14	0	0.00	16.90	16	1,976	0.81%
2020/05/11	4	16.98	0	0.00	17.05	4	1,980	0.20%
2020/05/08	8	16.85	2	17.00	16.80	6	2,005	0.30%
2020/05/07	16	17.06	2	17.00	17.05	14	2,017	0.69%
2020/05/06	25	17.10	35	16.82	16.65	-10	2,024	-0.49%
2020/05/05	66	17.44	12	17.48	17.25	54	2,029	2.66%
2020/05/04	11	18.77	50	18.43	19.15	-39	1,933	-2.02%
2020/04/30	13	18.92	0	0.00	18.80	13	1,935	0.67%
2020/04/29	3	18.73	10	18.84	18.70	-7	1,957	-0.36%
2020/04/28	0	0.00	13	19.04	18.70	-13	1,968	-0.66%
2020/04/27	16	19.17	18	19.28	18.70	-2	1,975	-0.10%
2020/04/24	20	18.15	11	18.37	18.20	9	1,836	0.49%
2020/04/23	4	17.96	0	0.00	17.75	4	1,912	0.21%
2020/04/22	18	17.54	1	17.85	17.70	17	1,928	0.88%
2020/04/21	15	17.83	0	0.00	17.35	15	2,014	0.74%
2020/04/20	14	18.39	3	18.45	18.55	11	1,975	0.56%
2020/04/17	2	18.38	4	18.68	18.20	-2	1,943	-0.10%
2020/04/16	3	17.57	0	0.00	17.55	3	1,825	0.16%
2020/04/15	7	17.77	2	17.88	17.20	5	1,816	0.28%
2020/04/14	12	16.46	2	17.15	17.15	10	1,768	0.57%
2020/04/13	131	15.80	1	15.85	15.60	130	1,765	7.37%	大買/鉅額交易
2020/04/10	5	16.20	0	0.00	16.10	5	1,774	0.28%
2020/04/09	30	16.66	31	16.59	16.00	-1	1,783	-0.06%
2020/04/08	2	14.65	0	0.00	15.80	2	1,736	0.12%
2020/03/31	0	13.40	0	0.00	13.45	0	1,773	0.00%
2020/03/26	0	0.00	0.5	14.50	14.60	-0.5	1,789	-0.03%
2020/03/25	5	13.35	40	13.36	13.30	-35	1,836	-1.91%
2020/03/23	0	0.00	2	12.25	11.95	-2	1,973	-0.10%
2020/03/20	30	13.58	1	13.80	13.25	29	2,137	1.36%
2020/03/19	12	12.90	0	0.00	13.00	12	2,252	0.53%
2020/03/17	14	14.53	35	14.23	13.75	-21	2,387	-0.88%
2020/03/16	22	15.96	35	16.73	14.90	-13	2,396	-0.54%
2020/03/13	10	16.10	2	16.10	16.55	8	2,416	0.33%
2020/03/12	22	17.84	30	18.58	17.85	-8	2,450	-0.33%
2020/03/11	20	20.48	34	20.11	19.70	-14	2,435	-0.57%
2020/03/10	24	19.78	49	20.32	19.80	-25	2,448	-1.02%
2020/03/09	5	20.35	0	0.00	20.35	5	2,386	0.21%
2020/03/05	20	19.35	2	19.00	18.65	18	2,473	0.73%
2020/03/04	6	18.70	0	0.00	18.60	6	2,582	0.23%
2020/03/03	15	19.33	0	0.00	18.80	15	2,630	0.57%
2020/02/27	1	19.00	0	0.00	19.10	1	2,729	0.04%
2020/02/26	0	0.00	12	20.16	19.90	-12	2,752	-0.44%
2020/02/24	0	0.00	18	19.72	19.60	-18	2,870	-0.63%
2020/02/21	0	0.00	20	20.03	19.95	-20	2,916	-0.69%
2020/02/20	0	0.00	7	20.05	20.05	-7	2,939	-0.24%
2020/02/19	14	20.41	17	20.05	20.05	-3	2,987	-0.10%
2020/02/13	41	20.84	5	20.76	20.25	36	3,292	1.09%
2020/02/12	5	20.15	20	20.20	20.20	-15	3,295	-0.46%
2020/02/11	12	19.82	10	19.85	19.85	2	3,304	0.06%
2020/02/10	12	20.40	0	0.00	20.40	12	3,301	0.36%
2020/02/07	9	20.91	13	20.58	20.55	-4	3,280	-0.12%
2020/02/06	12	21.29	6	21.60	21.60	6	3,283	0.18%
2020/02/04	14	20.75	0	0.00	21.05	14	3,247	0.43%
2020/02/03	4	19.05	0	0.00	19.50	4	3,230	0.12%
2020/01/31	14	21.77	0	0.00	21.15	14	3,220	0.43%
2020/01/30	7	22.79	0	0.00	22.40	7	3,245	0.22%
2020/01/20	6	25.23	1	25.45	24.85	5	3,214	0.16%
2020/01/17	4	26.54	1	26.25	25.45	3	3,206	0.09%
2020/01/16	2	25.65	3	25.50	25.35	-1	3,102	-0.03%
2020/01/15	3	25.15	1	25.50	25.85	2	3,078	0.06%
2020/01/08	17	23.63	13	23.98	23.40	4	3,007	0.13%
2020/01/07	0	0.00	18	24.55	24.35	-18	2,991	-0.60%
2020/01/03	0	0.00	5	24.78	24.70	-5	2,960	-0.17%
2020/01/02	2	25.10	0	0.00	25.25	2	2,943	0.07%
2019/12/31	32	25.45	50	25.21	25.20	-18	2,947	-0.61%
2019/12/30	2	24.75	0	0.00	24.75	2	2,917	0.07%
2019/12/26	19	24.99	4	24.93	24.95	15	2,995	0.50%
2019/12/25	20	25.13	2	24.75	24.75	18	2,983	0.60%
2019/12/24	7	24.76	0	0.00	24.65	7	2,959	0.24%
2019/12/23	5	25.50	0	0.00	25.50	5	2,916	0.17%
2019/12/20	0	0.00	3	25.50	25.35	-3	2,913	-0.10%
2019/12/19	0	0.00	10	27.04	26.50	-10	2,848	-0.35%
2019/12/18	42	27.72	62	27.40	27.50	-20	2,779	-0.72%
2019/12/17	39.1	26.96	29	27.21	27.30	10.1	2,676	0.38%
2019/12/16	25	25.49	9	25.36	26.00	16	2,501	0.64%
2019/12/13	6	25.11	10	25.36	25.70	-4	2,362	-0.17%
2019/12/12	4	23.55	22	23.62	23.40	-18	2,211	-0.81%
2019/12/11	0	0.00	1	23.85	23.85	-1	2,190	-0.05%
2019/12/10	3	24.35	0	0.00	23.85	3	2,162	0.14%
2019/12/09	5	23.74	1	25.00	23.60	4	2,122	0.19%
2019/12/06	10	25.26	0	0.00	24.90	10	2,065	0.48%
2019/12/05	6	25.13	0	0.00	25.15	6	2,052	0.29%
2019/12/04	0	0.00	2	24.35	25.35	-2	2,013	-0.10%
2019/12/03	2	25.80	7	25.41	25.00	-5	1,985	-0.25%
2019/12/02	9	24.85	109	25.05	25.15	-100	1,948	-5.13%	大賣/
2019/11/29	44	26.87	38	26.36	26.10	6	1,902	0.32%
2019/11/28	11	29.52	9	28.65	28.65	2	1,814	0.11%
2019/11/27	14	29.59	16	29.45	29.05	-2	1,773	-0.11%
2019/11/26	22	28.55	16	29.71	29.20	6	1,749	0.34%
2019/11/25	10	27.90	14	27.23	27.20	-4	1,752	-0.23%
2019/11/22	30	27.69	0	0.00	27.60	30	1,731	1.73%
2019/11/21	44	29.40	15	29.76	28.95	29	1,696	1.71%
2019/11/20	41	26.69	12	27.15	27.15	29	1,625	1.78%
2019/11/18	10	24.62	29	24.39	24.30	-19	1,621	-1.17%
2019/11/15	18	25.19	15	25.34	25.35	3	1,584	0.19%
2019/11/14	99	24.81	34	26.22	26.25	65	1,544	4.21%
2019/11/13	49	22.79	43.9	23.30	23.90	5.1	1,467	0.35%
2019/11/12	2	21.00	10.8	21.03	21.75	-8.8	1,376	-0.64%
2019/11/07	3	16.00	3	15.70	16.40	0	1,301	0.00%
2019/11/06	4	15.13	2	15.30	15.30	2	1,285	0.16%
2019/11/05	24	15.20	22	15.34	15.15	2	1,298	0.15%
2019/11/04	8	15.99	9	15.80	15.80	-1	1,285	-0.08%
2019/11/01	4	16.08	4	16.15	16.05	0	1,290	0.00%
2019/10/31	10	16.25	13	16.00	16.00	-3	1,292	-0.23%
2019/10/30	2	15.88	2	16.00	16.05	0	1,302	0.00%
2019/10/29	30	15.87	42	16.28	16.40	-12	1,311	-0.92%
2019/10/25	2	14.70	0	0.00	15.35	2	1,374	0.15%
2019/10/24	0	0.00	1	14.75	14.75	-1	1,360	-0.07%
2019/10/22	26	15.34	21	14.90	15.00	5	1,364	0.37%
2019/10/21	9	14.74	8.4	15.30	15.30	0.6	1,339	0.04%
2019/10/07	6	11.52	2	11.30	11.30	4	1,345	0.30%
2019/10/04	4	11.30	4	11.30	11.30	0	1,337	0.00%
2019/09/27	0	0.00	4	11.15	11.15	-4	1,427	-0.28%
2019/09/26	4	11.30	4	11.30	11.40	0	1,428	0.00%
2019/09/25	8	11.46	6	11.25	11.25	2	1,430	0.14%
2019/09/23	28	11.97	28	11.95	11.95	0	1,396	0.00%
2019/09/20	19	11.54	24	11.88	12.00	-5	1,342	-0.37%
2019/09/19	9	11.04	11	11.17	11.15	-2	1,286	-0.16%
2019/09/17	0	0.00	3	10.50	10.60	-3	1,268	-0.24%
2019/09/16	3	10.62	0	0.00	10.80	3	1,262	0.24%
2019/09/12	2	11.05	0	0.00	11.15	2	1,245	0.16%
2019/09/11	1	11.35	0	0.00	11.30	1	1,238	0.08%
2019/09/06	8	11.45	2	11.40	11.40	6	1,226	0.49%
2019/09/05	20	11.28	20	11.30	11.30	0	1,220	0.00%
2019/09/04	0	0.00	8	11.05	11.05	-8	1,213	-0.66%
2019/08/30	4	11.58	4	11.25	11.25	0	1,210	0.00%
2019/08/29	4	11.55	4	11.35	11.35	0	1,196	0.00%
2019/08/28	12	11.52	12	11.45	11.45	0	1,186	0.00%
2019/08/27	2	11.58	2	11.45	11.45	0	1,174	0.00%
2019/08/23	11	11.80	11	11.80	11.80	0	1,154	0.00%
2019/08/22	10	11.83	10	12.10	12.10	0	1,105	0.00%
2019/08/21	6	11.68	20	11.81	11.80	-14	1,070	-1.31%
2019/08/20	2	11.70	0	0.00	11.65	2	1,062	0.19%
2019/08/19	20	11.68	22	11.90	11.90	-2	1,041	-0.19%
2019/08/16	10	11.13	10	11.25	11.25	0	964	0.00%
2019/08/15	2	11.10	0	0.00	10.90	2	952	0.21%
2019/08/13	31	11.14	31	11.43	11.40	0	933	0.00%
2019/08/12	17	11.55	37	11.62	11.55	-20	905	-2.21%
2019/08/08	19	10.55	19	11.00	11.00	0	850	0.00%
2019/08/07	12	10.45	0	0.00	10.35	12	835	1.44%
2019/08/01	22	10.90	23	11.33	11.70	-1	756	-0.13%
2019/07/31	12	10.60	22	10.82	11.05	-10	722	-1.38%
2019/07/30	7	10.10	0	0.00	10.05	7	713	0.98%
2019/07/29	3	10.40	3	10.40	10.40	0	719	0.00%
2019/07/26	1	10.55	0	0.00	10.65	1	700	0.14%
2019/07/25	30	11.17	14	10.83	10.80	16	687	2.33%
2019/07/23	5	10.66	2	10.88	11.00	3	658	0.46%
2019/07/22	16	10.60	22	10.87	10.90	-6	633	-0.95%
2019/07/19	18	10.89	14	11.10	11.10	4	592	0.67%
2019/07/18	10	9.66	34	10.28	10.50	-24	501	-4.79%
2019/07/16	5	9.47	7	9.36	9.45	-2	452	-0.44%
2019/07/15	1	9.25	0	0.00	9.21	1	447	0.22%
2019/07/12	0	0.00	2	9.40	9.40	-2	436	-0.46%
2019/07/11	29	9.49	12	9.67	9.61	17	426	3.98%
2019/07/09	0	0.00	14	8.79	8.98	-14	394	-3.55%
2019/07/08	0	0.00	4	9.03	8.91	-4	383	-1.04%
2019/07/05	8	9.49	20	9.35	9.36	-12	368	-3.25%
2019/07/03	6	8.10	6	8.14	8.14	0	300	0.00%
2019/07/02	10	7.79	10	7.94	7.90	0	291	0.00%
2019/07/01	7	7.55	7	7.53	7.53	0	281	0.00%
2019/06/27	10	7.42	10	7.34	7.37	0	276	0.00%
2019/06/24	2	7.25	3	7.25	7.25	-1	288	-0.35%
2019/06/21	4	7.23	4	7.22	7.21	0	292	0.00%
2019/06/05	0	0.00	5	7.15	7.15	-5	268	-1.86%
2019/05/31	2	7.30	2	7.30	7.30	0	263	0.00%
2019/05/30	3	7.20	3	7.19	7.19	0	259	0.00%
2019/05/27	4	7.30	2	7.20	7.20	2	256	0.78%
2019/05/22	7	7.35	7	7.19	7.18	0	245	0.00%
2019/05/21	5	7.20	5	7.11	7.39	0	239	0.00%
2019/05/15	4	7.05	0	0.00	7.04	4	223	1.79%
2019/05/14	1	6.71	0	0.00	6.76	1	219	0.46%
2019/05/08	5	7.00	0	0.00	7.00	5	205	2.44%
2019/05/03	0.1	6.46	0	0.00	6.50	0.1	141	0.07%
2019/04/19	2	6.84	4	6.90	6.99	-2	143	-1.40%
2019/04/17	2	6.88	0	0.00	6.78	2	136	1.46%
2019/04/12	1	6.50	0	0.00	6.55	1	130	0.76%
2019/04/10	9	6.40	0	0.00	6.71	9	119	7.53%
2019/03/28	1	5.72	1	6.00	6.00	0	98	0.00%
2019/03/27	0	0.00	8	6.35	6.35	-8	91	-8.76%
2019/03/19	0	0.00	1	7.09	7.09	-1	74	-1.34%
2019/03/15	0	0.00	1	7.01	7.01	-1	74	-1.34%
2019/03/14	3	7.12	0	0.00	7.02	3	73	4.06%
2019/03/11	1	6.95	1	7.01	7.01	0	71	0.00%
2019/03/04	2	6.98	0	0.00	6.98	2	83	2.40%
2019/02/25	20	7.03	0	0.00	7.04	20	85	23.50%
2019/02/22	1	7.00	0	0.00	7.00	1	85	1.17%
2019/02/21	1	6.95	0	0.00	6.94	1	81	1.22%
2019/01/14	2	7.28	0	0.00	7.40	2	66	2.99%
2018/12/21	0	0.00	1	7.38	7.57	-1	78	-1.28%
2018/12/10	3	7.46	0	0.00	7.70	3	81	3.68%
2018/12/05	2	7.41	0	0.00	7.50	2	81	2.47%
2018/12/04	1	7.72	0	0.00	7.70	1	82	1.21%
2018/12/03	26	8.21	16	7.96	8.01	10	82	12.11%
2018/11/30	6	7.99	0	0.00	7.97	6	73	8.11%
2018/11/28	3	7.36	0	0.00	7.38	3	68	4.35%
2018/11/26	5	7.22	0	0.00	7.22	5	70	7.06%
2018/11/22	3	7.19	0	0.00	7.37	3	70	4.23%
2018/11/06	0	0.00	3	6.64	6.72	-3	100	-2.99%
2018/08/03	0	0.00	1	10.25	10.20	-1	741	-0.13%
2018/08/02	0	0.00	0.4	10.20	10.30	-0.4	741	-0.06%
2018/07/23	0	0.00	10	10.15	10.15	-10	777	-1.29%
2018/07/20	0	0.00	10	10.40	10.40	-10	776	-1.29%
2018/07/18	5	10.30	0	0.00	10.35	5	777	0.64%
2018/07/13	0	0.00	10	10.60	10.65	-10	833	-1.20%
2018/07/06	5	10.85	4	10.95	10.85	1	814	0.12%
2018/07/05	0	0.00	5	11.26	10.85	-5	808	-0.62%
2018/07/04	10	11.10	17	11.39	11.30	-7	813	-0.86%
2018/07/03	13	11.82	2	11.40	11.40	11	813	1.35%
2018/07/02	2	12.50	3	12.97	12.40	-1	772	-0.13%
2018/06/29	7	11.10	12	11.45	12.35	-5	710	-0.70%
2018/06/28	8	11.83	3	11.90	11.25	5	695	0.72%
2018/06/27	21	11.77	9	12.02	12.05	12	678	1.77%
2018/06/26	3	10.85	0	0.00	11.55	3	636	0.47%
2018/06/22	3	11.00	0	0.00	11.00	3	603	0.50%
2018/06/21	6	11.65	0	0.00	11.90	6	577	1.04%
2018/06/20	6	11.98	6	12.18	12.30	0	544	0.00%
2018/06/19	6	10.48	0	0.00	11.20	6	432	1.39%
2018/06/07	4	10.75	0	0.00	10.70	4	496	0.81%
2018/05/25	1	9.93	0	0.00	9.93	1	712	0.14%
2018/05/18	5	10.05	0	0.00	10.10	5	726	0.69%
2018/05/17	0	0.00	4	10.20	10.20	-4	729	-0.55%
2018/04/24	3	11.22	0	0.00	10.90	3	734	0.41%
2018/04/19	10	10.85	30	10.99	11.35	-20	714	-2.80%
2018/04/09	5	11.80	0	0.00	11.65	5	704	0.71%
2018/03/31	1	12.60	0	0.00	12.20	1	701	0.14%
2018/03/28	3	11.90	1	11.75	11.85	2	745	0.27%
2018/03/23	8	11.65	0	0.00	11.70	8	750	1.07%
2018/03/16	5	12.47	3	12.38	12.50	2	704	0.28%
2018/03/15	3	12.00	1	12.50	12.80	2	675	0.30%
2018/03/14	12	11.93	0	0.00	11.80	12	640	1.87%
2018/03/08	4	11.40	0	0.00	11.60	4	585	0.68%
2018/03/07	25	11.42	22	12.30	12.30	3	533	0.56%
2018/03/06	5	10.55	0	0.00	11.20	5	460	1.09%
2018/03/01	12	10.21	0	0.00	10.25	12	420	2.85%
2018/02/27	8	10.35	0	0.00	10.20	8	418	1.91%
2018/02/21	3	9.50	0	0.00	9.40	3	442	0.68%
2018/02/06	14	8.63	45	9.04	9.00	-31	427	-7.25%
2018/01/18	13	10.12	4	10.38	10.00	9	388	2.32%
2018/01/17	7	10.05	0	0.00	10.30	7	371	1.89%
2018/01/15	0	0.00	1	9.10	9.08	-1	330	-0.30%

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-陽明券商分點個股進出
富邦-陽明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-陽明 券商分點個股進出 富邦-陽明 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-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析