九暘 (8040)-新光券商分點個股進出

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
74.8
漲跌
▼0.7
漲幅
-0.93%
成交量
635張
產業
上櫃半導體類股
252人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

九暘 (8040)籌碼相關－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
2024/04/18	1.2	74.58	4	74.80	74.80	-2.8	5,988	-0.05%
2024/04/17	3	74.93	9	75.39	75.50	-6	5,981	-0.10%
2024/04/16	15.4	73.79	3.1	74.51	75.00	12.3	5,975	0.21%
2024/04/15	7.1	76.96	0	79.00	77.00	7.1	5,963	0.12%
2024/04/12	2	79.05	19	78.55	78.50	-17	5,968	-0.28%
2024/04/11	25.5	78.26	20	79.07	79.50	5.5	5,961	0.09%
2024/04/10	33	81.47	46.4	81.46	80.50	-13.4	5,935	-0.23%
2024/04/09	21.6	76.19	29.9	76.59	78.00	-8.3	5,881	-0.14%
2024/04/08	11.1	79.61	5.9	80.28	79.00	5.2	5,833	0.09%
2024/04/03	18	81.44	17	81.80	81.30	1	5,805	0.02%
2024/04/02	35.1	83.02	11	83.14	82.80	24	5,786	0.42%
2024/04/01	24.2	85.53	59.1	83.76	84.30	-34.9	5,771	-0.60%
2024/03/29	35.1	82.05	29.2	82.98	82.10	5.9	5,744	0.10%
2024/03/28	4.3	81.93	5.5	83.44	81.20	-1.2	5,615	-0.02%
2024/03/27	3.1	82.27	2.8	83.63	83.80	0.3	5,598	0.01%
2024/03/26	37.6	82.10	15.2	83.07	81.80	22.5	5,584	0.40%
2024/03/25	16.2	87.36	11.2	87.58	88.40	5	5,533	0.09%
2024/03/22	19.8	85.70	9.1	85.46	86.10	10.7	5,503	0.19%
2024/03/21	4.1	88.35	4.1	89.78	88.40	0	5,481	0.00%
2024/03/20	7.8	89.00	8	89.85	87.90	-0.2	5,466	0.00%
2024/03/19	10.4	88.90	13.9	88.96	89.40	-3.5	5,446	-0.06%
2024/03/18	27.4	84.34	19	84.98	85.80	8.4	5,397	0.16%
2024/03/15	55	83.51	20.2	84.51	82.10	34.8	5,373	0.65%
2024/03/14	295	86.94	365.1	86.91	87.50	-70.1	5,333	-1.31%	大買/大賣/
2024/03/13	562.1	90.60	678.1	90.32	86.20	-116	4,988	-2.33%	大買/大賣/鉅額交易
2024/03/12	296	85.24	167.3	86.02	88.60	128.7	4,194	3.07%	大買/大賣/鉅額交易
2024/03/11	135.1	74.17	146.2	77.89	80.60	-11.1	3,720	-0.30%	大買/大賣/
2024/03/08	0	0.00	32	73.30	73.30	-32	3,305	-0.97%
2024/03/07	0	0.00	42.3	66.70	66.70	-42.3	3,207	-1.32%
2024/03/06	52	61.73	42	62.51	60.70	10	3,170	0.32%
2024/03/05	46	62.05	25	62.27	62.10	21	3,133	0.67%
2024/03/04	33	62.78	61	62.57	61.70	-28	3,090	-0.91%
2024/03/01	112	64.66	136.2	64.48	62.70	-24.2	3,050	-0.79%	大買/大賣/
2024/02/29	26	61.66	59.1	61.84	62.20	-33.1	2,869	-1.15%
2024/02/27	206.8	62.77	202.1	62.49	61.60	4.7	2,833	0.17%	大買/大賣/
2024/02/26	384.9	64.62	322.1	64.64	62.60	62.8	2,708	2.32%	大買/大賣/
2024/02/23	265.1	58.10	248	57.76	61.30	17.1	2,323	0.73%	大買/大賣/
2024/02/22	40	56.41	30	56.02	55.80	10	1,989	0.50%
2024/02/21	10	53.12	7	53.47	53.00	3	1,935	0.16%
2024/02/20	30.8	54.86	3	54.53	53.70	27.8	1,942	1.43%
2024/02/19	11	55.59	7	56.10	55.60	4	1,924	0.21%
2024/02/16	37	56.48	48.3	56.72	56.50	-11.3	1,910	-0.59%
2024/02/15	26	54.56	65	53.84	55.50	-39	1,852	-2.11%
2024/02/05	70.1	55.85	87	56.26	55.20	-16.9	1,808	-0.93%
2024/02/02	60	56.39	37.2	56.37	56.40	22.8	1,707	1.34%
2024/02/01	64.2	56.32	50	56.46	55.00	14.2	1,634	0.87%
2024/01/31	50	56.48	106	56.30	56.60	-56	1,548	-3.61%	大賣/
2024/01/30	24	53.68	34	53.36	52.90	-10	1,455	-0.69%
2024/01/29	67	53.67	36	52.89	53.80	31	1,381	2.24%
2024/01/26	15	49.31	3	49.47	49.20	12	1,301	0.92%
2024/01/25	30	50.43	11	50.15	50.10	19	1,309	1.45%
2024/01/24	5	51.04	0.1	51.30	51.40	5	1,302	0.38%
2024/01/23	16.1	50.99	14	51.50	51.80	2.1	1,419	0.14%
2024/01/22	44	52.73	115	52.13	52.10	-71	1,502	-4.73%	大賣/
2024/01/19	137	51.73	78.1	52.41	49.45	59	1,431	4.12%	大買/
2024/01/18	1	48.70	5	47.92	48.70	-4	1,298	-0.31%
2024/01/17	2	46.60	6	46.48	46.50	-4	1,359	-0.29%
2024/01/16	1	47.20	4	47.64	47.55	-3	1,389	-0.22%
2024/01/15	2	47.73	5.7	47.32	47.70	-3.7	1,421	-0.26%
2024/01/12	4	46.70	12	46.48	46.40	-8	1,452	-0.55%
2024/01/11	7	47.49	2	47.30	47.30	5	1,499	0.33%
2024/01/10	1	47.85	0	0.00	47.70	1	1,605	0.06%
2024/01/09	2.1	47.75	0	0.00	47.55	2.1	1,640	0.12%
2024/01/08	3	48.23	26	48.40	48.00	-23	1,643	-1.40%
2024/01/05	5	46.95	1	47.45	46.80	4	1,628	0.25%
2024/01/03	10	48.42	4	47.70	47.60	6	1,623	0.37%
2024/01/02	6	47.92	1	47.75	47.75	5	1,620	0.31%
2023/12/29	0	48.90	1	48.65	48.40	-1	1,618	-0.06%
2023/12/28	3	48.83	2	48.35	48.30	1	1,613	0.06%
2023/12/27	52	49.84	14	49.81	48.90	38	1,607	2.36%
2023/12/26	24	48.99	23.1	48.82	49.00	0.9	1,574	0.05%
2023/12/25	2	46.80	1	46.40	46.40	1	1,526	0.07%
2023/12/22	4	47.21	0	0.00	47.05	4	1,524	0.26%
2023/12/21	2	47.20	1	47.45	47.05	1	1,523	0.07%
2023/12/20	0	0.00	1	47.65	47.45	-1	1,523	-0.07%
2023/12/19	2	46.38	1	46.80	46.95	1	1,524	0.07%
2023/12/18	1	47.00	0	0.00	47.00	1	1,521	0.07%
2023/12/15	0	0.00	13	47.52	47.30	-13	1,523	-0.85%
2023/12/14	11	48.12	3	47.60	47.70	8	1,523	0.53%
2023/12/13	1	48.00	19	48.15	47.90	-18	1,526	-1.18%
2023/12/12	4.1	49.05	8.1	48.59	48.20	-4	1,522	-0.27%
2023/12/11	9.1	49.46	12	49.28	49.20	-2.9	1,512	-0.19%
2023/12/08	18	49.41	23	49.36	49.50	-5	1,501	-0.34%
2023/12/07	4	48.10	5.7	48.09	47.90	-1.7	1,484	-0.11%
2023/12/06	9.1	49.20	14	48.00	49.10	-5	1,474	-0.34%
2023/12/05	7	47.72	3	47.47	47.40	4	1,458	0.27%
2023/12/04	2	48.65	9	48.32	48.20	-7	1,448	-0.48%
2023/12/01	7	48.90	4	49.03	48.70	3	1,441	0.21%
2023/11/30	6	49.33	6	49.38	48.80	0	1,437	0.00%
2023/11/29	13	49.49	5	49.70	49.60	8	1,427	0.56%
2023/11/28	7	49.02	9	49.22	49.40	-2	1,416	-0.14%
2023/11/27	16	48.84	22.2	48.55	48.00	-6.2	1,395	-0.44%
2023/11/24	24	50.63	16	50.27	49.70	8	1,376	0.58%
2023/11/22	47	51.97	74.1	52.38	53.30	-27.1	1,201	-2.25%
2023/11/21	17	48.28	14	48.03	48.50	3	1,072	0.28%
2023/11/20	40	48.72	21	48.58	48.20	19	1,052	1.81%
2023/11/17	11	47.30	27	47.11	47.45	-16	1,018	-1.57%
2023/11/16	3	46.05	0	46.25	46.05	3	1,000	0.30%
2023/11/15	7	46.19	17	46.46	46.15	-10	991	-1.01%
2023/11/14	4	45.53	2	45.40	45.35	2	983	0.20%
2023/11/13	1	44.85	1	44.80	44.70	0	978	0.00%
2023/11/10	8	44.76	7	45.27	44.45	1	976	0.10%
2023/11/09	21	46.00	17	45.43	45.20	4	972	0.41%
2023/11/08	30	46.81	30	46.49	46.45	0	962	0.00%
2023/11/07	59.1	47.97	65	47.57	47.00	-5.9	948	-0.62%
2023/11/06	7.2	46.00	13	46.23	46.75	-5.8	905	-0.64%
2023/11/03	9.3	46.31	8	47.10	45.80	1.3	891	0.14%
2023/11/02	9	46.38	9.3	46.40	46.35	-0.3	880	-0.04%
2023/11/01	15	45.75	13	45.88	45.40	2	865	0.23%
2023/10/31	100.4	48.53	75	47.53	46.05	25.4	845	3.00%
2023/10/30	25.1	49.84	38.4	49.70	50.70	-13.3	705	-1.89%
2023/10/27	17	47.05	3	47.08	46.15	14	596	2.35%
2023/10/26	13	48.72	13	48.45	47.50	0	580	0.00%
2023/10/25	29	48.92	84	48.99	48.70	-55	557	-9.86%
2023/10/24	26	47.42	9.1	47.57	47.00	16.9	481	3.51%
2023/10/23	29.1	48.47	18	48.60	47.95	11.1	447	2.48%
2023/10/20	16	47.23	18.2	47.84	48.10	-2.2	417	-0.53%
2023/10/19	21.1	47.06	19	47.25	46.85	2.1	383	0.55%
2023/10/18	41.1	48.05	42.1	48.49	46.00	-1	332	-0.30%
2023/10/17	29	44.95	28	44.95	45.00	1	225	0.44%
2023/10/16	8	43.03	5	42.56	42.25	3	188	1.59%
2023/10/12	2	41.90	0	0.00	42.00	2	210	0.95%
2023/10/11	2	42.10	13	41.60	41.60	-11	213	-5.16%
2023/10/04	0	0.00	11	41.89	42.00	-11	216	-5.09%
2023/10/03	10	42.93	0	0.00	42.50	10	216	4.63%
2023/10/02	0	41.95	0	0.00	42.75	0	218	0.00%
2023/09/25	2	43.50	1	44.30	43.10	1	221	0.45%
2023/09/22	2	42.65	3	42.72	43.90	-1	221	-0.45%
2023/09/20	2	44.25	0	0.00	43.30	2	216	0.92%
2023/09/18	9	45.19	4	45.18	45.00	5	210	2.37%
2023/09/15	0	0.00	5	43.88	43.60	-5	200	-2.50%
2023/09/14	0	0.00	1	43.75	43.75	-1	201	-0.50%
2023/09/13	1	43.40	1	43.80	43.40	0	204	0.00%
2023/09/11	6	42.99	7	42.44	42.35	-1	199	-0.50%
2023/09/07	2	43.15	2	42.60	42.60	0	203	0.00%
2023/09/06	2	43.10	2	42.93	42.75	0	204	0.00%
2023/09/05	5	42.86	5	43.12	43.05	0	205	0.00%
2023/09/04	1	41.90	0	0.00	42.05	1	202	0.49%
2023/08/29	1	40.65	1	41.00	41.25	0	236	0.00%
2023/08/28	0.1	40.60	2	40.50	40.45	-1.9	256	-0.74%
2023/08/25	1	41.10	1	41.00	41.10	0	339	0.00%
2023/08/24	13	41.17	17	41.04	41.00	-4	399	-1.00%
2023/08/21	0	42.15	0	0.00	40.90	0	402	0.00%
2023/08/18	0	0.00	1	41.40	41.40	-1	402	-0.25%
2023/08/17	2	42.45	0	0.00	42.45	2	403	0.50%
2023/08/16	0	0.00	3	42.45	42.30	-3	403	-0.74%
2023/08/15	0	0.00	2	40.75	41.05	-2	401	-0.50%
2023/08/14	3	39.95	0	0.00	40.05	3	407	0.74%
2023/08/11	0	0.00	6	41.83	41.50	-6	431	-1.39%
2023/08/10	2	42.10	0	0.00	42.10	2	430	0.46%
2023/08/09	0	43.70	0	0.00	43.65	0	428	0.00%
2023/08/08	0	0.00	1	44.10	44.05	-1	429	-0.23%
2023/08/02	3	43.27	1	43.30	43.70	2	438	0.46%
2023/08/01	2	44.85	2	44.75	44.60	0	438	0.00%
2023/07/31	3	44.93	6	45.23	45.15	-3	437	-0.69%
2023/07/26	3	44.68	0	0.00	44.60	3	435	0.69%
2023/07/21	0.1	44.35	5	44.06	44.10	-4.9	431	-1.13%
2023/07/20	1	44.70	0	0.00	44.70	1	438	0.23%
2023/07/19	2	45.28	1	44.95	44.95	1	442	0.23%
2023/07/18	6	47.26	3	45.55	45.55	3	444	0.68%
2023/07/17	36	48.07	10	48.01	48.25	26	438	5.93%
2023/07/14	5	43.33	0	0.00	44.60	5	420	1.19%
2023/07/13	4	42.83	4	42.05	42.05	0	418	0.00%
2023/07/12	2.1	43.51	0	0.00	43.00	2.1	418	0.50%
2023/07/11	0	0.00	3	44.20	44.10	-3	417	-0.72%
2023/07/10	0	0.00	2	44.30	44.25	-2	420	-0.48%
2023/07/07	1	44.30	0	0.00	44.10	1	425	0.24%
2023/07/06	3	45.32	0	0.00	45.00	3	424	0.71%
2023/07/04	2	46.05	3	46.20	46.15	-1	432	-0.23%
2023/07/03	1	45.85	1	45.65	45.65	0	440	0.00%
2023/06/30	0	0.00	0	47.20	46.70	0	442	0.00%
2023/06/29	1	46.30	1	46.10	46.10	0	452	0.00%
2023/06/28	1	46.30	1	46.20	46.00	0	452	0.00%
2023/06/27	2	46.25	2	46.03	46.00	0	454	0.00%
2023/06/26	0	0.00	0.1	47.45	47.00	-0.1	454	-0.02%
2023/06/21	1	48.30	1	48.55	48.55	0	455	0.00%
2023/06/20	1.2	48.52	2	48.25	48.25	-0.8	457	-0.17%
2023/06/19	0	0.00	1	48.95	48.60	-1	458	-0.22%
2023/06/16	2	48.45	1	48.15	48.10	1	457	0.22%
2023/06/15	1	48.40	5	48.59	48.35	-4	458	-0.87%
2023/06/14	0	0.00	0.1	48.80	48.10	-0.1	461	-0.01%
2023/06/13	0	0.00	5	49.10	48.80	-5	465	-1.08%
2023/06/12	5	48.15	0	48.05	48.05	5	466	1.07%
2023/06/09	1	48.20	0	48.40	48.30	1	467	0.21%
2023/06/08	1	48.30	2	48.23	48.20	-1	477	-0.21%
2023/06/07	7	49.10	3.1	49.05	49.10	3.9	482	0.82%
2023/06/06	8.1	50.65	12.1	50.66	49.20	-4.1	484	-0.84%
2023/06/05	0	0.00	1	49.60	49.50	-1	471	-0.21%
2023/06/02	4.1	49.39	3.1	49.46	49.60	1	471	0.20%
2023/06/01	20	50.38	11	50.27	50.00	9	467	1.93%
2023/05/31	70	51.18	71	51.25	51.80	-1	452	-0.22%
2023/05/30	31.1	49.56	68.7	49.95	50.40	-37.6	373	-10.07%
2023/05/29	4.1	45.95	2	45.85	45.90	2	320	0.64%
2023/05/26	4	44.73	1	44.56	44.50	3	324	0.91%
2023/05/25	5	45.17	0	0.00	45.05	5	326	1.53%
2023/05/24	2	45.10	1	45.65	45.20	1	331	0.30%
2023/05/23	1	45.75	2	45.97	45.90	-1	336	-0.30%
2023/05/22	1	45.00	0	45.13	45.00	1	343	0.29%
2023/05/19	3	45.38	5	45.05	45.10	-2	344	-0.58%
2023/05/18	4.1	45.50	3.1	45.90	45.90	1	347	0.29%
2023/05/17	9	45.96	1.1	45.72	45.75	7.9	346	2.28%
2023/05/16	0.7	42.67	0	42.95	42.85	0.7	322	0.21%
2023/05/15	0.1	42.10	0	0.00	41.50	0.1	325	0.02%
2023/05/12	0	42.10	0	0.00	42.60	0	330	0.00%
2023/05/11	3	42.17	0	0.00	42.30	3	335	0.89%
2023/05/10	0	43.20	2	43.00	43.40	-2	341	-0.59%
2023/05/09	0.5	44.48	0	0.00	43.15	0.5	340	0.14%
2023/05/08	4	45.74	1	45.00	45.00	3	341	0.88%
2023/05/03	0	0.00	1	46.15	46.15	-1	393	-0.25%
2023/05/02	3	46.15	6	46.49	46.65	-3	399	-0.75%
2023/04/27	1	45.85	3	45.70	45.80	-2	419	-0.48%
2023/04/26	0	45.30	4	45.23	45.50	-4	420	-0.95%
2023/04/25	3.6	45.50	0	47.69	45.20	3.5	423	0.84%
2023/04/24	2.1	47.34	3	47.35	47.30	-0.9	421	-0.21%
2023/04/21	1	49.60	0	0.00	48.00	1	422	0.24%
2023/04/20	1	49.60	24	49.55	49.45	-23	446	-5.15%
2023/04/19	3	50.50	5	50.20	50.20	-2	450	-0.44%
2023/04/18	19	51.00	1	50.80	50.70	18	450	4.00%
2023/04/17	0	0.00	2	50.75	50.90	-2	451	-0.44%
2023/04/14	1	51.00	0	0.00	50.80	1	452	0.22%
2023/04/13	1	51.50	43	50.94	50.80	-42	455	-9.22%
2023/04/12	43	51.71	4	51.80	51.50	39	455	8.56%
2023/04/11	2	51.35	0	0.00	51.30	2	454	0.44%
2023/04/10	5	51.74	0	0.00	51.60	5	458	1.09%
2023/04/07	1	52.20	2	52.20	51.70	-1	459	-0.22%
2023/04/06	0.2	50.22	3	50.70	51.40	-2.8	453	-0.62%
2023/03/31	1	50.50	0	0.00	50.70	1	453	0.22%
2023/03/30	3	50.37	2	50.70	50.40	1	462	0.22%
2023/03/29	1.1	50.22	0	0.00	50.20	1.1	458	0.24%
2023/03/28	0	50.63	3	50.20	50.00	-3	476	-0.63%
2023/03/27	5	50.76	1	50.90	50.40	4	481	0.83%
2023/03/24	1	50.30	11	50.23	50.50	-10	493	-2.03%
2023/03/23	0	50.45	0	50.20	50.00	0	497	0.00%
2023/03/22	2	50.25	1	50.70	50.10	1	503	0.20%
2023/03/21	0	51.13	2	50.60	50.40	-2	511	-0.39%
2023/03/20	1	49.41	3	50.08	50.10	-2	521	-0.38%
2023/03/17	0.1	50.05	1	49.80	49.40	-0.9	536	-0.16%
2023/03/16	2	49.20	1	49.60	49.15	1	543	0.18%
2023/03/15	2	49.88	3	49.62	49.60	-1	578	-0.17%
2023/03/14	1	49.65	2	49.93	49.90	-1	680	-0.15%
2023/03/13	6.1	50.47	15	50.06	50.20	-8.9	794	-1.12%
2023/03/10	5.2	52.01	5	51.54	51.60	0.2	824	0.02%
2023/03/09	0.3	53.40	0	0.00	52.70	0.3	873	0.03%
2023/03/08	0	0.00	2	53.20	53.20	-2	899	-0.22%
2023/03/07	9.1	52.88	5	52.90	52.90	4.1	912	0.45%
2023/03/06	13	53.49	18	53.31	53.40	-5	924	-0.54%
2023/03/03	0	52.90	2	53.10	52.60	-2	942	-0.21%
2023/03/02	2	52.20	1	52.10	52.20	1	961	0.10%
2023/03/01	1	51.70	2	53.00	53.20	-1	978	-0.10%
2023/02/24	2	52.10	0.1	52.30	51.90	1.9	988	0.20%
2023/02/23	1	53.00	0	0.00	52.70	1	1,003	0.10%
2023/02/22	9	52.29	0	53.20	52.10	9	1,052	0.85%
2023/02/21	18	54.17	13	53.82	53.40	5	1,085	0.46%
2023/02/20	2	53.60	10.1	53.76	53.40	-8	1,113	-0.72%
2023/02/17	2.1	52.50	0	0.00	52.50	2.1	1,145	0.18%
2023/02/16	1.1	52.07	4	52.78	52.70	-2.9	1,221	-0.24%
2023/02/15	2	52.05	1	51.90	51.90	1	1,332	0.07%
2023/02/14	4	52.38	4	52.65	52.40	0	1,392	0.00%
2023/02/13	6	52.25	3	52.20	52.20	3	1,442	0.21%
2023/02/10	4	53.60	0	0.00	52.80	4	1,530	0.26%
2023/02/09	0	0.00	3	54.53	54.20	-3	1,611	-0.19%
2023/02/08	27	54.53	17	54.64	54.30	10	1,774	0.56%
2023/02/07	0	53.20	2	53.50	53.50	-2	1,880	-0.11%
2023/02/06	3	53.37	0	0.00	53.20	3	1,916	0.16%
2023/02/03	13	54.55	0	54.50	54.40	13	1,951	0.67%
2023/02/02	12	54.98	28	55.03	54.80	-16	1,989	-0.80%
2023/02/01	6	53.60	6	53.95	53.30	0	1,985	0.00%
2023/01/31	0	0.00	7	52.14	52.70	-7	2,013	-0.35%
2023/01/30	10	51.85	4	51.73	51.50	6	2,055	0.29%
2023/01/17	16	51.49	3	51.33	51.40	13	2,092	0.62%
2023/01/16	2	52.75	0	0.00	52.60	2	2,163	0.09%
2023/01/13	2	52.95	2	52.95	52.90	0	2,209	0.00%
2023/01/12	4	53.20	3	53.50	53.30	1	2,275	0.04%
2023/01/11	8	54.26	4.1	54.60	54.20	4	2,392	0.17%
2023/01/10	19.1	55.01	32	54.93	54.60	-13	2,452	-0.53%
2023/01/09	5	52.94	6	53.15	53.10	-1	2,486	-0.04%
2023/01/06	1	52.70	1	52.90	52.80	0	2,590	0.00%
2023/01/05	5	53.02	2	53.40	52.70	3	2,698	0.11%
2023/01/04	10	52.82	0	53.00	52.50	10	2,925	0.34%
2023/01/03	20	52.70	4.2	52.66	53.20	15.8	3,041	0.52%
2022/12/30	3	53.03	2	53.45	52.50	1	3,386	0.03%
2022/12/29	17	52.83	7	53.09	53.50	10	3,451	0.29%
2022/12/28	12	54.28	13	53.58	53.20	-1	3,588	-0.03%
2022/12/27	6	54.45	6	54.37	54.40	0	3,839	0.00%
2022/12/26	1	54.20	5	54.28	54.20	-4	4,034	-0.10%
2022/12/23	10	54.52	0	0.00	54.70	10	4,086	0.24%
2022/12/22	0.1	54.30	8	54.26	54.00	-8	4,116	-0.19%
2022/12/21	3	52.50	18	52.61	53.00	-15	4,160	-0.36%
2022/12/20	35.1	52.56	27	53.19	52.00	8.1	4,212	0.19%
2022/12/19	4.1	52.63	1	53.50	52.30	3.1	4,254	0.07%
2022/12/16	13	53.38	74	53.37	53.20	-61	4,352	-1.40%
2022/12/15	9	54.64	12	54.78	54.90	-3	4,374	-0.07%
2022/12/14	5	54.36	6	54.82	54.80	-1	4,402	-0.02%
2022/12/13	24	54.03	10	53.92	53.90	14	4,463	0.31%
2022/12/12	11	54.05	12	54.36	54.20	-1	4,518	-0.02%
2022/12/09	51.1	55.70	23	55.34	55.00	28.1	4,600	0.61%
2022/12/08	5	55.64	6	55.58	55.60	-1	4,815	-0.02%
2022/12/07	28.1	56.41	62	56.55	55.30	-33.9	4,895	-0.69%
2022/12/06	127.3	57.92	100.1	57.72	57.00	27.2	5,000	0.54%	大買/
2022/12/05	114	61.64	119	61.58	61.70	-5	4,910	-0.10%	大買/大賣/
2022/12/02	30	59.06	44.1	58.99	59.20	-14.1	4,873	-0.29%
2022/12/01	56	58.95	56	58.94	58.20	0	4,872	0.00%
2022/11/30	66.1	58.19	26	58.07	57.60	40.1	4,822	0.83%
2022/11/29	9	57.51	8	57.15	56.90	1	4,799	0.02%
2022/11/28	14	56.29	14	56.74	56.90	0	4,786	0.00%
2022/11/25	12	56.30	3	56.23	55.60	9	4,776	0.19%
2022/11/24	5	56.60	5	56.84	57.20	0	4,758	0.00%
2022/11/23	15.3	56.38	49	56.28	56.00	-33.7	4,737	-0.71%
2022/11/22	19.3	56.50	15	56.75	56.20	4.3	4,721	0.09%
2022/11/21	8	56.88	15	56.98	57.00	-7	4,709	-0.15%
2022/11/18	60	58.44	31	58.17	57.10	29	4,693	0.62%
2022/11/17	30.2	59.14	31	59.39	59.00	-0.8	4,648	-0.02%
2022/11/16	17.3	58.76	9	59.02	58.70	8.2	4,617	0.18%
2022/11/15	15	59.11	21.2	59.05	59.30	-6.2	4,589	-0.14%
2022/11/14	42.1	59.39	35	59.26	59.30	7.1	4,560	0.16%
2022/11/11	71.1	59.05	163	58.96	60.00	-91.9	4,493	-2.04%	大賣/
2022/11/10	45	57.82	36.1	58.06	57.10	9	4,390	0.20%
2022/11/09	31	58.01	47.2	58.64	58.70	-16.2	4,343	-0.37%
2022/11/08	82.1	59.04	62	59.12	57.20	20.1	4,359	0.46%
2022/11/07	55.1	58.82	41.1	58.86	58.30	14	4,298	0.33%
2022/11/04	104.2	58.79	89.1	59.06	59.70	15.1	4,220	0.36%	大買/
2022/11/03	112	57.24	87	57.24	57.20	25	4,058	0.62%	大買/
2022/11/02	15.1	55.51	11	55.51	55.00	4.1	3,971	0.10%
2022/11/01	31	55.48	53.1	55.65	55.70	-22.1	3,991	-0.55%
2022/10/31	29	55.15	31	54.99	55.40	-2	3,967	-0.05%
2022/10/28	21	53.11	17	53.01	52.90	4	3,921	0.10%
2022/10/27	34.1	54.03	34	54.24	54.40	0.1	3,898	0.00%
2022/10/26	47	53.89	46	53.88	52.80	1	3,858	0.03%
2022/10/25	19	54.76	37	55.01	54.30	-18	3,809	-0.47%
2022/10/24	45	56.31	35	56.55	54.90	10	3,765	0.27%
2022/10/21	28	55.59	33	55.95	54.90	-5	3,687	-0.14%
2022/10/20	49	56.27	47	56.30	56.20	2	3,642	0.05%
2022/10/19	143	57.62	110	57.79	57.70	33	3,577	0.92%	大買/大賣/
2022/10/18	58	55.94	47	55.96	55.80	11	3,456	0.32%
2022/10/17	43	54.85	36	55.09	55.80	7	3,399	0.21%
2022/10/14	108	57.80	110	58.11	57.60	-2	3,352	-0.06%	大買/大賣/
2022/10/13	70	57.57	41.2	57.96	54.70	28.8	3,250	0.89%
2022/10/12	240	59.74	267	59.76	59.40	-27	3,145	-0.86%	大買/大賣/
2022/10/11	57	58.39	75	58.75	57.60	-18	2,928	-0.62%
2022/10/07	179	62.39	147.1	62.36	61.10	32	2,819	1.13%	大買/大賣/
2022/10/06	4	60.70	41.1	61.81	62.00	-37.1	2,477	-1.50%
2022/10/05	145.1	59.19	145.1	59.01	56.40	0	2,415	0.00%	大買/大賣/
2022/10/04	209.1	59.10	171.1	59.02	58.00	38.1	2,284	1.67%	大買/大賣/
2022/10/03	111	56.48	94.1	56.87	57.50	16.9	2,029	0.83%	大買/
2022/09/30	12	51.77	28	51.37	53.90	-16	1,839	-0.87%
2022/09/29	6	50.50	6	50.75	49.05	0	1,794	0.00%
2022/09/28	39	51.91	15	51.00	49.50	24	1,769	1.36%
2022/09/27	21	53.68	35	53.68	54.30	-14	1,723	-0.81%
2022/09/26	11.1	54.77	14	54.57	51.70	-2.9	1,670	-0.18%
2022/09/23	81	56.23	81	56.20	56.00	0	1,622	0.00%
2022/09/22	17	54.25	18	54.23	53.90	-1	1,522	-0.07%
2022/09/21	18	54.15	25	53.81	53.10	-7	1,489	-0.47%
2022/09/20	38.1	54.87	45	55.12	55.20	-6.9	1,465	-0.47%
2022/09/19	43	55.40	38	54.21	52.70	5	1,412	0.35%
2022/09/16	55.1	58.51	79	58.28	56.80	-23.9	1,358	-1.76%
2022/09/15	152	58.79	130	58.81	58.00	22	1,274	1.73%	大買/大賣/
2022/09/14	34	52.83	45	53.64	56.60	-11	1,064	-1.03%
2022/09/13	70	53.08	88.1	53.31	51.50	-18.1	982	-1.84%
2022/09/12	9	49.60	0.1	49.90	49.50	8.9	845	1.05%
2022/09/08	56	50.25	64	50.38	49.65	-8	834	-0.96%
2022/09/07	26	48.44	33	48.67	49.00	-7	759	-0.93%
2022/09/06	5	44.50	6	45.30	44.55	-1	720	-0.14%
2022/09/05	7	46.60	7	46.78	46.10	0	719	0.00%
2022/09/02	8	47.67	2	47.78	47.85	6	718	0.83%
2022/09/01	13	47.90	4	47.99	47.60	9	719	1.25%
2022/08/31	1	49.05	5	48.18	49.15	-4	713	-0.56%
2022/08/30	3	47.37	4	47.85	47.60	-1	710	-0.14%
2022/08/29	9	46.89	6	47.04	47.05	3	709	0.43%
2022/08/26	0	0.00	2	49.10	48.90	-2	707	-0.28%
2022/08/25	0	0.00	10	48.40	48.40	-10	703	-1.42%
2022/08/24	0	0.00	4	49.50	47.35	-4	702	-0.57%
2022/08/23	3	47.05	4	48.44	48.70	-1	699	-0.14%
2022/08/19	23.1	49.52	5	49.27	48.70	18.1	695	2.60%
2022/08/18	4	50.18	6	50.45	50.00	-2	684	-0.29%
2022/08/17	13	49.85	0	0.00	50.30	13	674	1.93%
2022/08/16	4.1	49.05	7	49.40	49.10	-2.9	667	-0.43%
2022/08/15	58.1	50.73	41	50.35	49.40	17.1	651	2.62%
2022/08/12	12	45.71	10.2	47.17	48.05	1.8	593	0.30%
2022/08/11	5	45.50	17	46.44	45.20	-12	571	-2.10%
2022/08/10	7	45.58	0	0.00	45.35	7	572	1.22%
2022/08/09	16.1	46.26	13	46.52	46.00	3.1	573	0.54%
2022/08/08	37	45.89	16	46.05	46.20	21	554	3.79%
2022/08/05	4	42.85	7	43.70	44.05	-3	502	-0.60%
2022/08/03	0	0.00	1	42.05	40.45	-1	494	-0.20%
2022/08/02	1	40.91	1	41.70	41.10	0	497	0.00%
2022/08/01	0	42.85	0	0.00	42.45	0	501	0.00%
2022/07/29	1	43.00	1	43.10	42.75	0	504	0.00%
2022/07/28	5	43.50	1	43.00	41.70	4	514	0.78%
2022/07/27	5	42.13	7	42.48	42.45	-2	515	-0.39%
2022/07/26	2	42.00	0	0.00	42.00	2	518	0.39%
2022/07/25	0	0.00	0.1	43.55	43.60	-0.1	524	-0.02%
2022/07/22	10	44.22	3	44.27	44.20	7	529	1.32%
2022/07/20	0	0.00	5	42.99	42.70	-5	544	-0.92%
2022/07/19	0	0.00	2	41.85	41.80	-2	551	-0.36%
2022/07/18	19	42.34	32.1	41.53	41.75	-13.1	551	-2.37%
2022/07/15	18	40.06	3	39.82	40.20	15	540	2.78%
2022/07/14	0	38.30	3	38.75	39.20	-3	531	-0.56%
2022/07/13	2	38.30	0	0.00	38.25	2	526	0.38%
2022/07/12	3	36.85	1	36.95	36.40	2	528	0.38%
2022/07/11	1.5	38.56	3	38.52	38.45	-1.6	533	-0.29%
2022/07/08	3	40.05	0	0.00	39.55	3	537	0.56%
2022/07/07	0	0.00	1	39.40	39.10	-1	533	-0.19%
2022/07/06	7	39.33	5	39.80	37.50	2	535	0.37%
2022/07/05	5	39.15	25	38.06	39.90	-20	535	-3.73%
2022/07/04	1	37.50	2	38.70	37.10	-1	546	-0.18%
2022/07/01	5	39.30	2	39.45	38.05	3	556	0.54%
2022/06/30	0	0.00	2	41.13	40.60	-2	549	-0.36%
2022/06/28	15	45.69	11	44.99	44.80	4	559	0.71%
2022/06/27	10	47.93	13	48.30	48.00	-3	572	-0.52%
2022/06/24	5	43.26	12	43.90	44.15	-7	630	-1.11%
2022/06/23	0	0.00	4	44.25	42.15	-4	650	-0.62%
2022/06/22	8	44.09	6	43.58	43.15	2	675	0.30%
2022/06/21	0	0.00	2	42.03	43.20	-2	719	-0.28%
2022/06/20	6	42.17	8	39.48	39.30	-2	816	-0.25%
2022/06/16	4	45.55	1	45.75	44.15	3	846	0.35%
2022/06/14	4	45.73	1	46.20	46.25	3	872	0.34%
2022/06/13	1	46.90	8	47.47	47.20	-7	876	-0.80%
2022/06/10	7	49.57	3	49.45	49.35	4	881	0.45%
2022/06/09	1	50.50	1	50.50	50.50	0	879	0.00%
2022/06/08	5	51.20	5	51.30	50.80	0	885	0.00%
2022/06/07	1	50.20	0	0.00	50.40	1	898	0.11%
2022/06/06	2	51.45	1	51.00	51.00	1	906	0.11%
2022/06/02	1.1	51.28	1	51.40	51.80	0.1	932	0.01%
2022/06/01	0	0.00	0	51.20	51.10	0	950	0.00%
2022/05/31	1	51.20	2	51.00	51.00	-1	994	-0.10%
2022/05/30	0	0.00	2	50.95	50.80	-2	1,000	-0.20%
2022/05/26	1	49.00	0	0.00	48.60	1	1,009	0.10%
2022/05/25	0	0.00	1	49.00	49.30	-1	1,014	-0.10%
2022/05/24	1	49.70	2	48.43	48.55	-1	1,028	-0.10%
2022/05/23	3	50.60	0	50.20	50.00	3	1,030	0.29%
2022/05/20	4	51.45	4	50.70	50.90	0	1,038	0.00%
2022/05/19	1	49.80	9	51.07	52.00	-8	1,035	-0.77%
2022/05/18	10	51.52	8	50.91	51.00	2	1,033	0.19%
2022/05/17	6	50.62	0	0.00	51.00	6	1,036	0.58%
2022/05/16	0	0.00	1	49.15	49.30	-1	1,053	-0.09%
2022/05/13	0	0.00	12	48.16	48.30	-12	1,055	-1.14%
2022/05/12	1	47.60	2	46.00	45.90	-1	1,064	-0.09%
2022/05/11	5	49.17	2	48.80	49.05	3	1,066	0.28%
2022/05/10	7	47.11	6	48.02	48.65	1	1,083	0.09%
2022/05/09	6	48.24	1	48.20	47.55	5	1,097	0.46%
2022/05/06	1	48.90	2	49.50	50.30	-1	1,101	-0.09%
2022/05/05	6	51.55	10	51.57	51.00	-4	1,106	-0.36%
2022/05/04	3	50.08	19	50.07	49.30	-16	1,104	-1.45%
2022/05/03	0	0.00	1	49.00	50.00	-1	1,110	-0.09%
2022/04/29	9	49.28	9	49.54	48.30	0	1,121	0.00%
2022/04/28	0	48.50	2	48.63	48.05	-2	1,124	-0.18%
2022/04/27	6	45.60	16	46.21	47.60	-10	1,132	-0.88%
2022/04/26	8	49.93	3	49.30	49.00	5	1,114	0.45%
2022/04/25	7	50.82	33	50.04	50.00	-26	1,146	-2.27%
2022/04/22	6	55.02	20	55.14	54.50	-14	1,152	-1.21%
2022/04/21	1	55.70	1	55.20	55.10	0	1,178	0.00%
2022/04/20	0	0.00	6	54.95	54.80	-6	1,203	-0.50%
2022/04/19	1	56.40	5	55.58	54.90	-4	1,214	-0.33%
2022/04/18	8	54.58	14	55.05	55.00	-6	1,231	-0.49%
2022/04/15	12	55.72	2.5	55.59	55.20	9.5	1,243	0.76%
2022/04/14	13	58.00	5	58.46	57.50	8	1,288	0.62%
2022/04/13	0	57.98	2	58.00	58.00	-2	1,299	-0.15%
2022/04/12	4.1	57.67	2	58.35	57.00	2.1	1,326	0.15%
2022/04/11	12.1	58.92	3	57.77	57.60	9.1	1,339	0.68%
2022/04/08	14	60.72	12	60.49	60.50	2	1,343	0.15%
2022/04/07	16	63.24	23	62.50	61.20	-7	1,351	-0.52%
2022/04/06	11.4	63.62	1	63.70	63.70	10.4	1,363	0.76%
2022/04/01	13	64.14	8	64.50	64.60	5	1,414	0.35%
2022/03/31	8	65.35	17	65.53	65.30	-9	1,496	-0.60%
2022/03/30	10	66.79	25	66.81	65.80	-15	1,646	-0.91%
2022/03/29	71	66.96	35.1	66.69	65.80	35.9	1,643	2.19%
2022/03/28	11.1	67.09	29.5	66.63	69.30	-18.4	1,607	-1.15%
2022/03/25	21	67.63	34	67.22	66.80	-13	1,608	-0.81%
2022/03/24	53	67.46	30	67.70	68.00	23	1,600	1.44%
2022/03/23	70	67.30	83	67.40	68.10	-13	1,568	-0.83%
2022/03/22	5	62.34	6	62.75	63.20	-1	1,544	-0.06%
2022/03/21	7	62.43	15	62.01	62.00	-8	1,558	-0.51%
2022/03/18	22	60.91	7	60.21	60.00	15	1,587	0.95%
2022/03/17	2	59.55	4	58.98	59.60	-2	1,608	-0.12%
2022/03/16	5	57.08	1	58.10	57.10	4	1,638	0.24%
2022/03/15	3.2	57.34	0	0.00	56.80	3.2	1,695	0.19%
2022/03/14	2	59.60	0	0.00	59.50	2	1,743	0.11%
2022/03/11	4.1	60.12	0	0.00	60.00	4.1	1,837	0.22%
2022/03/10	4	61.30	7	61.44	61.10	-3	1,996	-0.15%
2022/03/09	4	58.55	10	58.98	59.30	-6	2,130	-0.28%
2022/03/08	9	60.07	7	58.83	57.60	2	2,556	0.08%
2022/03/07	14	61.06	4	61.38	60.70	10	2,671	0.37%
2022/03/04	33	63.65	37	63.84	62.70	-4	2,730	-0.15%
2022/03/03	4	62.82	8.1	62.51	62.10	-4.1	2,773	-0.15%
2022/03/02	3	61.03	1.1	61.64	61.80	1.9	2,890	0.07%
2022/03/01	2.1	62.01	5	61.60	62.00	-3	3,087	-0.10%
2022/02/25	1	61.00	14	60.26	60.50	-13	3,363	-0.39%
2022/02/24	15	60.41	9.3	60.42	60.00	5.7	3,517	0.16%
2022/02/23	1	62.30	1	62.80	62.00	0	3,738	0.00%
2022/02/22	7	61.44	4	61.18	61.40	3	3,961	0.08%
2022/02/21	4.1	62.83	1	63.20	62.80	3.1	4,172	0.07%
2022/02/18	5.1	62.19	5	62.46	63.20	0.1	4,470	0.00%
2022/02/17	8	63.06	4	63.08	62.50	4	5,159	0.08%
2022/02/16	11	64.42	26	63.97	63.50	-15	5,583	-0.27%
2022/02/15	8	61.85	3	63.10	61.60	5	5,958	0.08%
2022/02/14	8	61.63	3	62.63	62.00	5	6,047	0.08%
2022/02/11	14	64.94	19	64.66	64.60	-5	6,088	-0.08%
2022/02/10	10	65.96	3	65.37	64.50	7	6,166	0.11%
2022/02/09	3	65.63	2	65.80	66.30	1	6,187	0.02%
2022/02/08	0	0.00	6	64.58	64.00	-6	6,214	-0.10%
2022/02/07	2	61.10	11	61.66	63.30	-9	6,297	-0.14%
2022/01/26	12	60.63	8.3	60.95	60.20	3.7	6,355	0.06%
2022/01/25	6	61.80	8	61.79	60.50	-2	6,461	-0.03%
2022/01/24	5	60.32	15	60.70	62.30	-10	6,527	-0.15%
2022/01/21	13.1	63.22	15.1	62.73	62.50	-2	6,675	-0.03%
2022/01/20	9	63.98	8	64.23	64.80	1	6,780	0.01%
2022/01/19	8	64.94	11	64.52	65.10	-3	6,982	-0.04%
2022/01/18	20	66.85	17.1	66.18	65.60	2.9	7,245	0.04%
2022/01/17	13	63.91	11	63.42	65.00	2	7,256	0.03%
2022/01/14	12	62.18	3	61.80	61.60	9	7,420	0.12%
2022/01/13	15	63.75	17	64.16	65.00	-2	7,483	-0.03%
2022/01/12	12.1	66.17	11	66.09	65.70	1.1	7,521	0.01%
2022/01/11	19	66.89	16	66.69	66.70	3	7,525	0.04%
2022/01/10	16.5	68.41	19	68.21	68.90	-2.5	7,513	-0.03%
2022/01/07	26.7	67.60	49	67.00	68.30	-22.3	7,506	-0.30%
2022/01/06	2.5	70.24	6	70.43	70.60	-3.5	7,472	-0.05%
2022/01/05	23.6	71.08	14	72.62	71.50	9.6	7,484	0.13%
2022/01/04	6.1	73.81	12	74.09	72.80	-5.9	7,470	-0.08%
2022/01/03	3	73.93	21	73.76	73.80	-18	7,474	-0.24%
2021/12/30	21	74.89	26	75.88	74.60	-5	7,483	-0.07%
2021/12/29	38	76.26	40	76.06	76.10	-2	7,482	-0.03%
2021/12/28	35	76.50	40.1	76.44	75.10	-5.1	7,500	-0.07%
2021/12/27	51	76.88	74	76.71	77.20	-23	7,501	-0.31%
2021/12/24	118	76.05	124	76.05	74.60	-6	7,459	-0.08%	大買/大賣/
2021/12/23	9	72.98	21	72.84	72.80	-12	7,371	-0.16%
2021/12/22	55	73.44	35	73.29	72.60	20	7,476	0.27%
2021/12/21	45	72.67	37	72.57	71.70	8	7,888	0.10%
2021/12/20	10	71.98	11	71.39	71.50	-1	7,918	-0.01%
2021/12/17	47.2	73.29	43	73.46	72.20	4.2	7,904	0.05%
2021/12/16	121	74.96	132.2	74.37	74.10	-11.2	7,878	-0.14%	大買/大賣/
2021/12/15	27	71.01	34	71.49	72.40	-7	7,803	-0.09%
2021/12/14	37	69.80	25	69.82	69.60	12	7,782	0.15%
2021/12/13	10	73.97	24	73.39	72.70	-14	7,739	-0.18%
2021/12/10	42	74.73	43	74.35	73.30	-1	7,719	-0.01%
2021/12/09	60.1	77.53	44	77.42	75.50	16.1	7,708	0.21%
2021/12/08	87.2	77.91	71	77.47	76.20	16.2	7,685	0.21%
2021/12/07	84	78.50	74	78.14	77.20	10	7,632	0.13%
2021/12/06	135	79.98	165	79.90	79.80	-30	7,547	-0.40%	大買/大賣/
2021/12/03	158	79.23	171	79.15	77.10	-13	7,403	-0.18%	大買/大賣/
2021/12/02	379	80.01	339.1	79.86	77.00	39.9	7,275	0.55%	大買/大賣/
2021/12/01	52	74.83	87.2	76.29	78.50	-35.2	6,866	-0.51%
2021/11/30	23	72.25	35.1	72.15	71.40	-12.1	6,740	-0.18%
2021/11/29	24	69.91	31.4	69.99	70.10	-7.4	6,698	-0.11%
2021/11/26	86.7	73.65	81.5	72.91	71.40	5.1	6,656	0.08%
2021/11/25	226.5	79.23	216	78.58	77.70	10.5	6,543	0.16%	大買/大賣/
2021/11/24	276	77.81	261.4	78.12	78.30	14.6	6,355	0.23%	大買/大賣/
2021/11/23	177.3	77.14	200.2	76.43	75.50	-22.9	6,100	-0.38%	大買/大賣/
2021/11/22	230	79.80	201.5	79.73	79.20	28.5	6,040	0.47%	大買/大賣/
2021/11/19	132.6	79.21	178.3	78.95	76.10	-45.8	5,855	-0.78%	大買/大賣/
2021/11/18	177.6	82.93	150.9	83.01	82.10	26.7	5,655	0.47%	大買/大賣/
2021/11/17	220.1	82.64	276.6	82.50	81.60	-56.5	5,456	-1.04%	大買/大賣/
2021/11/16	690	83.38	525.4	83.53	82.80	164.6	5,173	3.18%	大買/大賣/鉅額交易
2021/11/15	196.1	77.55	240.3	78.13	79.70	-44.2	4,504	-0.98%	大買/大賣/
2021/11/12	330.2	70.89	276.4	70.89	72.50	53.8	4,095	1.31%	大買/大賣/
2021/11/11	65	68.72	107.2	68.42	69.90	-42.2	3,717	-1.14%	大賣/
2021/11/10	70	66.60	41	67.05	66.90	29	3,635	0.80%
2021/11/09	68.4	66.87	57	67.08	66.10	11.4	3,590	0.32%
2021/11/08	27	65.88	25	65.01	64.80	2	3,512	0.06%
2021/11/05	24	65.19	18.4	65.23	66.00	5.6	3,504	0.16%
2021/11/04	37.5	66.09	91	66.03	64.80	-53.5	3,481	-1.54%
2021/11/03	53	63.83	63.1	64.34	63.60	-10.1	3,418	-0.29%
2021/11/02	69	64.96	58	64.87	62.90	11	3,370	0.33%
2021/11/01	31.3	69.45	41	69.35	69.00	-9.7	3,269	-0.30%
2021/10/29	125	69.95	97	69.88	68.60	28	3,220	0.87%	大買/
2021/10/28	57	68.69	63	68.77	68.10	-6	3,106	-0.19%
2021/10/27	233	68.89	174	69.02	67.50	59	3,029	1.95%	大買/大賣/
2021/10/26	152	67.76	252.1	67.84	67.80	-100.1	2,855	-3.50%	大買/大賣/
2021/10/25	22.1	63.93	29	64.10	63.80	-6.9	2,624	-0.26%
2021/10/22	226.1	64.46	165	64.26	65.00	61.1	2,654	2.30%	大買/大賣/
2021/10/21	76	60.73	104.3	60.23	62.30	-28.3	2,540	-1.11%	大賣/
2021/10/20	41.4	57.04	37	57.32	57.60	4.4	2,465	0.18%
2021/10/19	11.1	54.60	16.1	54.21	54.70	-5	2,430	-0.21%
2021/10/18	13.1	52.91	3	52.97	52.50	10	2,457	0.41%
2021/10/15	3	52.97	11	52.79	52.30	-8	2,479	-0.32%
2021/10/14	16	51.99	14	51.61	51.50	2	2,506	0.08%
2021/10/13	18.1	51.63	14.4	52.22	51.30	3.6	2,518	0.14%
2021/10/12	6.1	54.22	5	54.48	54.00	1.1	2,514	0.04%
2021/10/08	24	57.52	17	57.05	56.20	7	2,546	0.27%
2021/10/07	17	55.89	20	56.24	56.30	-3	2,577	-0.12%
2021/10/06	14	55.05	24	54.29	53.30	-10	2,656	-0.38%
2021/10/05	19	53.61	17.2	53.18	54.50	1.8	2,732	0.07%
2021/10/04	45	55.00	34.3	55.03	53.30	10.7	2,773	0.39%
2021/10/01	71.1	60.56	17	60.96	59.00	54.1	2,753	1.96%
2021/09/30	50.3	63.94	67	63.63	64.40	-16.8	2,747	-0.61%
2021/09/29	113.3	66.27	122	65.61	62.60	-8.7	2,756	-0.32%	大買/大賣/
2021/09/28	359.1	68.59	405.3	68.57	69.50	-46.2	2,741	-1.69%	大買/大賣/
2021/09/27	19	63.29	63.2	65.21	66.30	-44.2	2,363	-1.87%
2021/09/24	14	60.34	7	60.27	60.30	7	2,403	0.29%
2021/09/23	5	59.64	4	59.35	58.80	1	2,446	0.04%
2021/09/22	13	59.43	10	59.17	59.30	3	2,461	0.12%
2021/09/17	4	62.15	24	62.34	61.70	-20	2,480	-0.81%
2021/09/16	5	61.58	8	61.51	61.50	-3	2,514	-0.12%
2021/09/15	21	61.39	22	62.26	62.20	-1	2,529	-0.04%
2021/09/14	42	62.76	19	63.03	61.80	23	2,553	0.90%
2021/09/13	34	61.50	43.2	61.64	61.30	-9.2	2,570	-0.36%
2021/09/10	10	57.99	3	57.50	58.50	7	2,602	0.27%
2021/09/09	10	58.00	19	57.71	58.00	-9	2,766	-0.33%
2021/09/08	18	57.41	20	57.65	56.40	-2	2,933	-0.07%
2021/09/07	35	59.74	16	58.57	58.20	19	3,104	0.61%
2021/09/06	35.2	62.21	21	62.17	61.60	14.2	3,144	0.45%
2021/09/03	20	62.65	8	62.50	63.20	12	3,205	0.38%
2021/09/02	33	64.62	29	63.49	63.20	4	3,218	0.12%
2021/09/01	27	63.69	34	64.35	64.70	-7	3,212	-0.22%
2021/08/31	11	61.54	11	61.51	62.00	0	3,175	0.00%
2021/08/30	21	61.79	17	61.89	62.30	4	3,181	0.13%
2021/08/27	16	62.40	15	62.84	62.40	1	3,182	0.03%
2021/08/26	103	64.29	47	64.41	64.00	56	3,177	1.76%	大買/
2021/08/25	12	59.89	38	61.54	62.30	-26	3,141	-0.83%
2021/08/24	30	59.45	101	59.73	56.70	-71	3,130	-2.27%	大賣/
2021/08/23	98	58.82	20	58.61	59.50	78	3,115	2.50%
2021/08/20	8.1	53.94	8	55.23	56.00	0.1	3,111	0.00%
2021/08/19	9	56.44	5	55.44	56.30	4	3,110	0.13%
2021/08/18	10	54.72	21.1	55.51	59.50	-11.1	3,122	-0.35%
2021/08/17	10.1	57.36	7	55.11	56.00	3.1	3,149	0.10%
2021/08/16	8	57.72	13	58.07	58.30	-5	3,163	-0.16%
2021/08/13	3	60.33	13	59.73	60.80	-10	3,176	-0.32%
2021/08/12	5	60.50	6	60.02	61.00	-1	3,177	-0.03%
2021/08/11	24.1	61.58	13.5	59.67	59.10	10.6	3,209	0.33%
2021/08/10	19	62.76	10.1	63.79	64.60	8.9	3,201	0.28%
2021/08/09	18.1	65.41	25.1	65.25	64.40	-7	3,203	-0.22%
2021/08/06	8	67.94	20	68.03	67.80	-12	3,210	-0.37%
2021/08/05	11	69.24	18	69.32	68.90	-7	3,239	-0.22%
2021/08/04	14	70.04	8	69.69	70.50	6	3,281	0.18%
2021/08/03	27.2	69.64	56.2	69.98	70.70	-29	3,299	-0.88%
2021/08/02	19.3	66.58	18	66.99	68.00	1.3	3,287	0.04%
2021/07/30	33.1	69.48	20.3	69.69	67.50	12.8	3,290	0.39%
2021/07/29	45.4	65.08	48	65.64	68.70	-2.7	3,272	-0.08%
2021/07/28	81.2	68.30	217.8	68.62	66.80	-136.6	3,276	-4.17%	大賣/鉅額交易
2021/07/27	168.6	72.93	40	73.83	74.00	128.6	3,252	3.95%	大買/鉅額交易
2021/07/26	16	70.53	18.2	70.38	70.40	-2.2	3,227	-0.07%
2021/07/23	36.1	71.68	15	70.54	70.40	21.1	3,290	0.64%
2021/07/22	25	70.24	18	70.89	71.00	7	3,305	0.21%
2021/07/21	20	69.28	26.1	69.54	68.70	-6.1	3,297	-0.18%
2021/07/20	35.2	68.52	19	68.06	67.10	16.2	3,381	0.48%
2021/07/19	25.1	70.02	30	70.52	70.20	-4.9	3,465	-0.14%
2021/07/16	31	71.13	15.1	71.17	71.50	16	3,512	0.45%
2021/07/15	37.1	71.69	13	71.66	71.10	24.1	3,534	0.68%
2021/07/14	68.1	73.08	49	72.42	72.00	19.1	3,543	0.54%
2021/07/13	80.1	75.99	96	76.46	75.70	-15.9	3,549	-0.45%
2021/07/12	80	74.03	95.9	75.21	75.60	-15.9	3,602	-0.44%
2021/07/09	61.1	72.56	44.8	72.94	72.70	16.3	3,575	0.45%
2021/07/08	15	69.63	22	70.40	69.00	-7	3,614	-0.19%
2021/07/07	20.1	69.93	21	70.72	69.50	-0.9	3,733	-0.02%
2021/07/06	44.1	73.10	222.1	74.42	71.00	-177.9	3,845	-4.63%	大賣/鉅額交易
2021/07/05	244.1	77.37	159.5	76.03	77.40	84.7	4,082	2.07%	大買/大賣/
2021/07/02	93.8	76.30	73.2	78.27	77.00	20.6	4,014	0.51%
2021/07/01	124.7	74.21	100	75.84	79.70	24.7	3,978	0.62%	大買/
2021/06/30	79.2	71.60	20	71.57	72.50	59.2	3,908	1.51%
2021/06/29	25	68.67	11	68.26	68.00	14	3,888	0.36%
2021/06/28	20	69.31	25	69.54	69.30	-5	3,902	-0.13%
2021/06/25	24	69.63	27.2	70.10	70.00	-3.2	3,919	-0.08%
2021/06/24	10.1	67.34	23	67.74	67.50	-12.9	3,899	-0.33%
2021/06/23	30.1	67.82	31.3	67.58	67.50	-1.2	3,905	-0.03%
2021/06/22	42.1	68.10	29.1	68.17	66.80	13.1	3,924	0.33%
2021/06/21	53.2	66.29	29	66.83	67.90	24.2	3,936	0.62%
2021/06/18	91.2	71.61	129.2	71.67	70.50	-38	3,968	-0.96%	大賣/
2021/06/17	101.2	66.39	115.1	66.86	69.70	-13.9	3,928	-0.35%	大買/大賣/
2021/06/16	96.2	60.97	80.1	62.20	63.40	16.1	3,929	0.41%
2021/06/15	25	57.70	1.2	57.70	57.70	23.9	4,766	0.50%
2021/06/11	25	48.89	59	51.14	52.50	-34	5,610	-0.61%
2021/06/10	29	47.08	35	47.54	47.80	-6	5,577	-0.11%
2021/06/09	42	46.79	47	46.89	46.75	-5	5,916	-0.08%
2021/06/08	21	45.94	14	46.42	45.15	7	5,981	0.12%
2021/06/07	35	45.91	14	46.49	46.25	21	6,048	0.35%
2021/06/04	10	45.86	22	45.73	45.10	-12	6,125	-0.20%
2021/06/03	31	47.12	84	46.93	46.70	-53	6,288	-0.84%
2021/06/02	101	49.74	26	48.03	47.40	75	6,771	1.11%	大買/
2021/06/01	34	46.95	44.4	49.39	49.95	-10.4	6,913	-0.15%
2021/05/28	27.2	45.65	19	45.83	45.10	8.2	7,279	0.11%
2021/05/27	16.1	45.21	26	45.78	44.90	-10	7,334	-0.14%
2021/05/26	63	46.43	175	46.68	46.85	-112	7,343	-1.53%	大賣/鉅額交易
2021/05/25	230	46.49	103.2	47.35	49.10	126.8	7,350	1.73%	大買/大賣/鉅額交易
2021/05/24	28	43.54	160	41.74	44.95	-132	7,452	-1.77%	大賣/鉅額交易
2021/05/21	164	43.75	23.1	42.49	44.15	141	7,627	1.85%	大買/鉅額交易
2021/05/20	6	39.39	21	40.25	40.15	-15	7,750	-0.19%
2021/05/19	43	39.69	20	40.12	40.05	23	7,839	0.29%
2021/05/18	7	37.47	19	38.12	39.05	-12	7,816	-0.15%
2021/05/17	25.1	36.09	28	37.18	35.50	-2.9	7,808	-0.04%
2021/05/14	45	40.52	18	40.18	39.40	27	7,841	0.34%
2021/05/13	24	37.28	45	37.73	39.50	-21	7,816	-0.27%
2021/05/12	47	38.41	68.1	38.39	37.00	-21.1	7,781	-0.27%
2021/05/11	22.1	40.65	37	40.57	39.80	-15	7,737	-0.19%
2021/05/10	26.1	46.15	18	44.97	44.10	8.1	7,707	0.10%
2021/05/07	32	46.31	30	45.72	47.55	2	7,683	0.03%
2021/05/06	39	45.32	16	45.48	44.00	23	7,648	0.30%
2021/05/05	31	46.74	63.3	46.43	45.60	-32.3	7,632	-0.42%
2021/05/04	50	44.81	49.6	44.92	44.20	0.4	7,613	0.01%
2021/05/03	25.1	48.31	34	48.25	46.00	-9	7,575	-0.12%
2021/04/29	54	52.42	76	52.15	50.90	-22	7,543	-0.29%
2021/04/28	24	52.47	26	52.08	50.80	-2	7,486	-0.03%
2021/04/27	43	52.61	27	52.07	51.60	16	7,464	0.21%
2021/04/26	75.1	55.06	58	54.72	53.50	17.1	7,456	0.23%
2021/04/23	195	51.29	227.1	49.53	53.90	-32.1	7,390	-0.43%	大買/大賣/
2021/04/22	39	50.89	40.2	51.85	49.00	-1.2	7,476	-0.02%
2021/04/21	27	54.14	27	55.24	54.00	0	7,416	0.00%
2021/04/20	53	55.68	37	55.53	55.20	16	7,390	0.22%
2021/04/19	71	54.93	19	54.56	53.50	52	7,369	0.71%
2021/04/16	94.1	61.27	39	61.08	58.60	55.1	7,328	0.75%
2021/04/15	19	55.30	40	56.03	57.30	-21	7,216	-0.29%
2021/04/14	79	52.94	74	52.76	52.10	5	7,203	0.07%
2021/04/13	120.1	58.90	169.7	58.12	55.00	-49.7	7,184	-0.69%	大買/大賣/
2021/04/12	111.7	61.66	88.6	60.91	60.30	23.1	7,093	0.33%	大買/
2021/04/09	193.7	71.19	329	73.03	67.00	-135.3	7,033	-1.92%	大買/大賣/鉅額交易
2021/04/08	25.1	76.91	9.6	74.04	71.70	15.5	6,812	0.23%
2021/04/07	26.3	68.00	7.5	69.26	71.10	18.8	7,139	0.26%
2021/04/06	30.5	62.66	4.3	62.76	64.70	26.2	7,322	0.36%
2021/04/01	19.2	63.24	23.4	62.12	62.10	-4.2	7,307	-0.06%
2021/03/31	20.3	63.54	10	63.55	63.50	10.3	7,294	0.14%
2021/03/30	49.7	60.49	14.1	60.37	62.00	35.6	7,302	0.49%
2021/03/29	10	57.37	14	57.42	57.70	-4	7,290	-0.05%
2021/03/26	11.5	53.83	16.7	54.07	55.20	-5.2	7,314	-0.07%
2021/03/25	9.3	53.20	59.8	52.91	54.60	-50.5	7,392	-0.68%
2021/03/24	36	52.10	17	52.28	50.90	19	7,390	0.26%
2021/03/23	105.2	59.84	125	59.19	56.50	-19.8	7,463	-0.27%	大買/大賣/
2021/03/22	72.7	61.54	92.2	60.87	62.70	-19.5	7,412	-0.26%
2021/03/19	97	54.57	76.1	55.08	58.20	20.9	7,523	0.28%
2021/03/18	681.6	50.13	727	50.17	53.00	-45.4	7,402	-0.61%	大買/大賣/
2021/03/17	849.9	44.93	859	44.97	48.20	-9.1	6,399	-0.14%	大買/大賣/
2021/03/16	10	43.90	16	43.90	43.90	-6	5,511	-0.11%
2021/03/15	135	39.28	218	39.06	39.95	-83	5,473	-1.52%	大買/大賣/
2021/03/12	61	36.35	29	36.35	36.35	32	5,112	0.63%
2021/03/11	110	33.05	63	33.05	33.05	47	5,040	0.93%	大買/
2021/03/10	36	28.66	88	29.88	30.05	-52	4,984	-1.04%
2021/03/09	115	27.83	75	27.58	27.35	40	4,902	0.82%	大買/
2021/03/08	358	31.05	360	30.43	29.50	-2	4,756	-0.04%	大買/大賣/
2021/03/05	136	30.60	236	30.88	31.45	-100	4,274	-2.34%	大買/大賣/
2021/03/04	289	28.11	205	28.03	28.60	84	4,079	2.06%	大買/大賣/
2021/03/03	33.1	25.04	33.1	25.47	26.00	0	3,846	0.00%
2021/03/02	15	23.82	123	23.61	23.65	-108	3,676	-2.94%	大賣/鉅額交易
2021/02/26	51	22.53	20	22.69	22.55	31	3,616	0.86%
2021/02/25	59.1	23.22	45.1	23.26	23.05	14	3,624	0.39%
2021/02/24	145.2	23.46	104	23.25	23.20	41.2	3,659	1.12%	大買/大賣/
2021/02/23	302.4	27.05	186	26.90	25.75	116.4	3,517	3.31%	大買/大賣/鉅額交易
2021/02/22	183	25.52	135	25.18	26.20	48	3,313	1.45%	大買/大賣/
2021/02/19	100	23.28	27.1	23.46	23.85	72.9	3,171	2.30%
2021/02/18	3	22.10	1	22.15	22.30	2	3,074	0.07%
2021/02/17	33	22.17	12	22.15	22.20	21	3,062	0.69%
2021/02/05	22	22.50	19	22.22	22.00	3	3,047	0.10%
2021/02/04	1	22.00	11	22.02	22.00	-10	3,002	-0.33%
2021/02/03	1	21.95	1	22.00	21.95	0	2,997	0.00%
2021/02/02	11	22.05	27.1	22.14	22.00	-16.1	2,999	-0.54%
2021/02/01	7	21.90	5.1	22.00	22.05	1.9	3,006	0.06%
2021/01/29	0	22.00	0	0.00	22.00	0	2,998	0.00%
2021/01/28	6	22.07	6	22.04	22.00	0	2,989	0.00%
2021/01/27	9.1	22.06	2	22.00	22.05	7.1	2,991	0.24%
2021/01/26	0	0.00	17	22.07	22.00	-17	2,995	-0.57%
2021/01/25	17	22.04	35	22.02	22.00	-18	2,982	-0.60%
2021/01/22	20	22.09	1	22.10	22.00	19	2,988	0.64%
2021/01/21	2	22.20	4	22.01	22.00	-2	3,018	-0.07%
2021/01/20	3	22.10	12	22.10	22.00	-9	3,023	-0.30%
2021/01/19	14.1	22.37	2	22.50	22.25	12.1	3,074	0.39%
2021/01/18	34.1	22.02	167	22.09	22.10	-132.9	3,097	-4.29%	大賣/鉅額交易
2021/01/15	253	23.59	173	23.41	22.60	80	3,161	2.53%	大買/大賣/
2021/01/14	32	22.15	28	22.19	22.10	4	3,238	0.12%
2021/01/13	12.2	22.25	6	22.32	22.25	6.2	3,352	0.19%
2021/01/12	14	22.17	82	22.18	22.10	-68	3,342	-2.03%
2021/01/11	51	22.18	8	22.24	22.00	43	3,319	1.30%
2021/01/08	9	22.43	3	22.65	22.30	6	3,376	0.18%
2021/01/07	20	23.18	9	23.07	23.00	11	3,373	0.33%
2021/01/06	133	23.11	62.5	23.09	23.10	70.5	3,314	2.13%	大買/
2021/01/05	64	22.87	5	22.79	22.85	59	3,209	1.84%
2021/01/04	27	22.95	59	23.06	22.90	-32	3,147	-1.02%
2020/12/31	46	22.28	86	22.39	22.30	-40	3,057	-1.31%
2020/12/30	424	23.92	335	23.45	22.95	89	2,975	2.99%	大買/大賣/
2020/12/29	73	22.95	182.2	22.95	22.95	-109.2	2,612	-4.18%	大賣/鉅額交易
2020/12/28	0	0.00	8.8	20.90	20.90	-8.8	2,395	-0.37%
2020/12/25	25	19.06	9	19.26	19.00	16	2,380	0.67%
2020/12/24	65	19.39	38	19.27	19.20	27	2,361	1.14%
2020/12/23	181	18.87	25	18.92	19.00	156	2,321	6.72%	大買/鉅額交易
2020/12/22	18	18.68	6	18.09	18.20	12	2,304	0.52%
2020/12/21	47	19.79	90	19.59	19.50	-43	2,264	-1.90%
2020/12/18	37	18.85	54	19.05	19.20	-17	2,166	-0.78%
2020/12/17	246	18.93	211	19.18	18.90	35	2,121	1.65%	大買/大賣/
2020/12/16	17	18.18	17	18.17	18.05	0	2,001	0.00%
2020/12/15	186	19.15	136	19.08	18.50	50	2,017	2.48%	大買/大賣/
2020/12/14	10	17.70	37	17.45	17.95	-27	1,890	-1.43%
2020/12/11	14	16.49	4	16.65	16.35	10	1,852	0.54%
2020/12/10	14	17.03	5	17.35	16.90	9	1,839	0.49%
2020/12/09	0	0.00	7	17.47	17.40	-7	1,854	-0.38%
2020/12/08	3	16.97	8	16.98	16.95	-5	1,840	-0.27%
2020/12/07	8	17.05	3	17.00	16.90	5	1,839	0.27%
2020/12/04	6	17.80	11	17.77	17.45	-5	1,817	-0.28%
2020/12/03	11	17.64	3	17.52	17.40	8	1,799	0.44%
2020/12/02	8	17.52	19	17.72	17.35	-11	1,787	-0.62%
2020/12/01	1	17.30	3	17.42	17.25	-2	1,769	-0.11%
2020/11/30	6	16.85	5	17.10	16.80	1	1,748	0.06%
2020/11/27	11	16.84	0	0.00	17.05	11	1,741	0.63%
2020/11/26	10	16.72	6	16.69	16.65	4	1,744	0.23%
2020/11/25	8	16.64	18	16.54	16.50	-10	1,740	-0.57%
2020/11/24	11	17.15	27.3	17.00	16.80	-16.3	1,729	-0.94%
2020/11/23	44	17.23	54	17.02	17.60	-10	1,694	-0.59%
2020/11/20	20.2	16.20	20	16.23	16.20	0.2	1,615	0.01%
2020/11/19	0	0.00	4	15.84	15.80	-4	1,601	-0.25%
2020/11/18	1	16.00	1	16.00	15.95	0	1,598	0.00%
2020/11/17	0	0.00	1	16.20	15.80	-1	1,589	-0.06%
2020/11/16	1	15.75	1	15.75	15.75	0	1,596	0.00%
2020/11/13	3.1	15.55	0	0.00	15.60	3.1	1,611	0.19%
2020/11/12	3	15.85	3	15.70	15.55	0	1,612	0.00%
2020/11/11	0	0.00	1	15.70	15.65	-1	1,601	-0.06%
2020/11/10	4	15.68	19	15.70	15.70	-15	1,597	-0.94%
2020/11/09	5	16.00	9	16.23	16.10	-4	1,587	-0.25%
2020/11/06	2	16.20	1	16.20	16.30	1	1,578	0.06%
2020/11/05	4	16.25	7	16.36	16.35	-3	1,588	-0.19%
2020/11/04	15	16.56	10	16.75	16.35	5	1,589	0.31%
2020/11/03	18	16.49	18	16.60	16.60	0	1,583	0.00%
2020/11/02	5	16.00	32	16.38	16.15	-27	1,578	-1.71%
2020/10/30	9	16.37	38	16.34	16.50	-29	1,570	-1.85%
2020/10/29	43	16.79	52	16.70	16.75	-9	1,553	-0.58%
2020/10/28	15	16.35	9	16.63	16.35	6	1,538	0.39%
2020/10/27	55	16.73	38	16.90	16.75	17	1,513	1.12%
2020/10/26	46	17.78	29	17.74	17.55	17	1,448	1.17%
2020/10/23	127	18.32	111	18.40	18.40	16	1,416	1.13%	大買/大賣/
2020/10/22	448	17.96	533	17.95	18.70	-85	1,320	-6.44%	大買/大賣/
2020/10/21	199	17.34	82	17.19	17.00	117	1,043	11.21%	大買/鉅額交易
2020/10/20	5	16.35	3	16.47	16.30	2	924	0.22%
2020/10/19	8	16.36	3	16.43	16.50	5	916	0.55%
2020/10/16	34	16.96	73	16.81	16.20	-39	909	-4.29%
2020/10/15	54	16.16	18	16.25	16.45	36	838	4.30%
2020/10/14	2	15.38	1	15.50	15.55	1	804	0.12%
2020/10/12	0	0.00	2	15.63	15.40	-2	834	-0.24%
2020/10/08	1	15.55	4	15.75	15.55	-3	845	-0.36%
2020/10/07	6	15.71	8	15.86	15.60	-2	853	-0.23%
2020/10/06	2	15.35	0	0.00	15.40	2	852	0.23%
2020/09/29	0	0.00	1	15.05	15.00	-1	939	-0.11%
2020/09/25	15	14.58	7	14.57	14.55	8	1,137	0.70%
2020/09/24	6	15.13	0	0.00	15.00	6	1,256	0.48%
2020/09/23	0	0.00	3	15.33	15.30	-3	1,327	-0.23%
2020/09/22	4	15.15	12	15.10	15.10	-8	1,319	-0.61%
2020/09/21	37	15.76	18	15.87	15.50	19	1,314	1.44%
2020/09/18	85	16.31	55	16.17	15.80	30	1,304	2.30%
2020/09/17	9	16.41	21	16.42	16.80	-12	1,236	-0.97%
2020/09/16	7	15.51	11	15.62	15.30	-4	1,133	-0.35%
2020/09/15	21	15.40	13	15.52	15.20	8	1,155	0.69%
2020/09/14	18	15.40	24	15.51	15.15	-6	1,170	-0.51%
2020/09/11	1	14.65	1	14.65	14.55	0	1,141	0.00%
2020/09/09	1	14.55	1	14.55	14.70	0	1,141	0.00%
2020/09/08	2	14.80	1	14.95	14.65	1	1,148	0.09%
2020/09/07	0	0.00	1	14.55	14.60	-1	1,152	-0.09%
2020/09/04	1	14.60	1	14.40	14.55	0	1,162	0.00%
2020/09/01	10	14.35	20	14.46	14.60	-10	1,203	-0.83%
2020/08/31	10	14.35	9	14.45	14.45	1	1,204	0.08%
2020/08/28	10	14.35	1	14.45	14.40	9	1,224	0.74%
2020/08/26	2	14.30	2	14.40	14.35	0	1,256	0.00%
2020/08/25	0	0.00	1	14.30	14.30	-1	1,274	-0.08%
2020/08/21	2	14.05	4	14.16	14.25	-2	1,285	-0.16%
2020/08/20	6	13.95	5	13.90	13.85	1	1,288	0.08%
2020/08/19	3	14.98	20	15.04	15.05	-17	1,285	-1.32%
2020/08/18	8	15.01	1	15.05	14.95	7	1,273	0.55%
2020/08/17	1	15.15	0	0.00	15.15	1	1,282	0.08%
2020/08/13	1	15.30	2	15.38	15.05	-1	1,300	-0.08%
2020/08/12	1	15.35	15	15.09	15.35	-14	1,313	-1.07%
2020/08/11	1	15.00	0	0.00	15.00	1	1,306	0.08%
2020/08/10	9	15.01	1	15.10	14.90	8	1,300	0.62%
2020/08/07	1	15.00	2	15.00	15.00	-1	1,307	-0.08%
2020/08/06	1	15.15	0	0.00	15.05	1	1,307	0.08%
2020/08/04	0	0.00	1	15.30	15.30	-1	1,319	-0.08%
2020/08/03	1	15.15	5	15.40	15.10	-4	1,328	-0.30%
2020/07/31	3	14.98	1.1	15.10	15.10	1.9	1,310	0.14%
2020/07/30	2	15.15	1	15.25	15.30	1	1,340	0.07%
2020/07/29	4	14.80	4	14.70	14.70	0	1,447	0.00%
2020/07/28	0	0.00	11	14.90	14.55	-11	1,456	-0.76%
2020/07/27	10	15.75	10	16.00	15.25	0	1,456	0.00%
2020/07/24	56	15.93	53	16.00	15.95	3	1,474	0.20%
2020/07/22	4	15.85	9	15.62	15.90	-5	1,653	-0.30%
2020/07/21	10	15.40	6	15.50	15.50	4	1,680	0.24%
2020/07/20	1	15.45	2	15.08	15.20	-1	1,691	-0.06%
2020/07/17	0	0.00	3	16.17	15.35	-3	1,708	-0.18%
2020/07/16	1	16.10	3	16.00	16.05	-2	1,724	-0.12%
2020/07/15	2	15.85	19	15.80	15.80	-17	1,756	-0.97%
2020/07/14	2	16.00	3	16.13	16.00	-1	1,870	-0.05%
2020/07/13	0	0.00	63	16.42	16.50	-63	1,881	-3.35%
2020/07/10	86	16.48	13	16.76	16.30	73	1,938	3.77%
2020/07/09	10	18.41	6	18.43	18.00	4	1,923	0.21%
2020/07/08	11	18.19	18	18.15	18.05	-7	1,910	-0.37%
2020/07/07	20	18.87	15	19.11	18.40	5	1,892	0.26%
2020/07/06	132	19.04	190.4	18.91	19.05	-58.4	1,875	-3.12%	大買/大賣/
2020/07/03	94	18.34	178	18.25	18.15	-84	1,784	-4.71%	大賣/
2020/07/02	28	17.16	22	17.05	17.45	6	1,669	0.36%
2020/07/01	3	15.90	12	15.98	15.90	-9	1,597	-0.56%
2020/06/30	32	15.88	0	0.00	15.95	32	1,605	1.99%
2020/06/29	4	15.85	14	15.90	15.80	-10	1,613	-0.62%
2020/06/24	2	15.98	26	16.01	16.00	-24	1,627	-1.47%
2020/06/23	12.4	16.11	1	16.75	16.05	11.4	1,668	0.68%
2020/06/22	90	16.17	56	16.37	16.55	34	1,680	2.02%
2020/06/19	3	15.80	3	15.60	15.65	0	1,658	0.00%
2020/06/17	0.9	15.25	0	0.00	15.25	0.9	1,664	0.05%
2020/06/15	1	15.20	0	0.00	15.05	1	1,717	0.06%
2020/06/12	1	15.30	0	0.00	15.45	1	1,732	0.06%
2020/06/11	9.1	16.07	6	16.50	15.85	3.1	1,747	0.18%
2020/06/10	3	16.15	10	16.20	16.50	-7	1,763	-0.40%
2020/06/09	13	16.17	0	0.00	16.20	13	1,764	0.74%
2020/06/08	35	16.94	94	16.85	16.80	-59	1,784	-3.31%
2020/06/05	9	17.23	40	17.14	17.05	-31	1,811	-1.71%
2020/06/04	40	17.20	10	17.44	17.15	30	1,894	1.58%
2020/06/03	144	16.89	18	16.88	16.90	126	1,925	6.54%	大買/鉅額交易
2020/06/02	20	17.05	59	17.08	16.65	-39	1,917	-2.03%
2020/06/01	86	16.82	9	16.87	16.90	77	1,910	4.03%
2020/05/29	2	16.40	2	16.40	16.40	0	1,898	0.00%
2020/05/28	3	16.60	0	0.00	16.40	3	1,909	0.16%
2020/05/27	5	16.55	5.2	16.68	16.35	-0.2	1,910	-0.01%
2020/05/26	1	16.35	2	16.40	16.30	-1	1,919	-0.05%
2020/05/25	8	16.41	9	16.18	16.15	-1	1,924	-0.05%
2020/05/22	3	16.68	0	0.00	16.50	3	1,928	0.16%
2020/05/21	5	17.15	51	16.86	16.80	-46	1,924	-2.39%
2020/05/20	7	16.61	0	0.00	16.65	7	1,919	0.36%
2020/05/19	3	16.00	7	16.02	16.25	-4	1,917	-0.21%
2020/05/18	8	16.01	9	15.89	15.85	-1	1,914	-0.05%
2020/05/15	4.6	15.98	14	16.04	15.95	-9.4	1,922	-0.49%
2020/05/14	1	16.05	11	16.03	15.90	-10	1,927	-0.52%
2020/05/12	0.1	16.90	5	17.10	16.90	-4.9	1,976	-0.25%
2020/05/11	0	0.00	2	17.05	17.05	-2	1,980	-0.10%
2020/05/08	11	16.73	66	16.70	16.80	-55	2,005	-2.74%
2020/05/07	1	17.00	16	16.83	17.05	-15	2,017	-0.74%
2020/05/06	44	16.86	46	16.91	16.65	-2	2,024	-0.10%
2020/05/05	104.1	17.41	103	17.37	17.25	1.1	2,029	0.05%	大買/大賣/
2020/05/04	16	18.71	57	18.21	19.15	-41	1,933	-2.12%
2020/04/30	56	18.92	2	18.98	18.80	54	1,935	2.79%
2020/04/29	25	18.73	18	18.94	18.70	7	1,957	0.36%
2020/04/28	95	18.91	68	18.93	18.70	27	1,968	1.37%
2020/04/27	119	19.25	133	19.28	18.70	-14	1,975	-0.71%	大買/大賣/
2020/04/24	68	18.28	38	18.22	18.20	30	1,836	1.63%
2020/04/23	3	17.87	2	18.15	17.75	1	1,912	0.05%
2020/04/22	37	17.65	10	17.56	17.70	27	1,928	1.40%
2020/04/21	7	17.81	7	18.49	17.35	0	2,014	0.00%
2020/04/20	90	18.40	24	18.38	18.55	66	1,975	3.34%
2020/04/17	85	18.75	189	18.56	18.20	-104	1,943	-5.35%	大賣/鉅額交易
2020/04/16	71	17.52	19	17.53	17.55	52	1,825	2.85%
2020/04/15	55	17.78	141	17.85	17.20	-86	1,816	-4.73%	大賣/
2020/04/14	5	16.25	11	16.70	17.15	-6	1,768	-0.34%
2020/04/13	0	15.75	0	0.00	15.60	0	1,765	0.00%
2020/04/10	10	16.10	0	0.00	16.10	10	1,774	0.56%
2020/04/09	35	16.61	31	16.36	16.00	4	1,783	0.22%
2020/04/08	12	15.38	5	15.31	15.80	7	1,736	0.40%
2020/04/07	62	14.58	4	14.60	14.40	58	1,752	3.31%
2020/04/06	4	13.80	8	13.83	13.90	-4	1,747	-0.23%
2020/04/01	4	13.76	13	13.80	13.65	-9	1,758	-0.51%
2020/03/31	14	13.59	2	13.65	13.45	12	1,773	0.68%
2020/03/30	14	13.49	14	13.56	13.60	0	1,784	0.00%
2020/03/27	8	14.92	46	15.07	14.45	-38	1,815	-2.09%
2020/03/26	10	14.30	2	13.73	14.60	8	1,789	0.45%
2020/03/25	36	13.39	49	13.19	13.30	-13	1,836	-0.71%
2020/03/24	30	12.31	23.3	12.40	12.45	6.7	1,888	0.35%
2020/03/23	13	12.21	13	12.03	11.95	0	1,973	0.00%
2020/03/20	28	13.45	72	13.73	13.25	-44	2,137	-2.06%
2020/03/19	18	13.84	17	13.20	13.00	1	2,252	0.04%
2020/03/18	25	14.43	44	14.45	14.30	-19	2,385	-0.80%
2020/03/17	41	14.31	20	14.04	13.75	21	2,387	0.88%
2020/03/16	43	15.87	14	15.12	14.90	29	2,396	1.21%
2020/03/13	19	16.24	20	16.40	16.55	-1	2,416	-0.04%
2020/03/12	31	18.64	31	18.44	17.85	0	2,450	0.00%
2020/03/11	34.3	20.14	80	20.38	19.70	-45.7	2,435	-1.88%
2020/03/10	94	20.03	72	19.95	19.80	22	2,448	0.90%
2020/03/09	8	20.26	43.6	19.95	20.35	-35.6	2,386	-1.49%
2020/03/06	0	0.00	1	18.40	18.50	-1	2,385	-0.04%
2020/03/05	35	18.80	4	19.13	18.65	31	2,473	1.25%
2020/03/04	4	18.67	2	18.65	18.60	2	2,582	0.08%
2020/03/03	5	19.10	7	19.16	18.80	-2	2,630	-0.08%
2020/03/02	3	18.60	23	18.70	18.55	-20	2,666	-0.75%
2020/02/27	4	19.42	61	19.50	19.10	-57	2,729	-2.09%
2020/02/26	4	20.18	4	20.08	19.90	0	2,752	0.00%
2020/02/25	8	19.85	13	19.85	20.05	-5	2,784	-0.18%
2020/02/24	17	19.70	0	0.00	19.60	17	2,870	0.59%
2020/02/21	5	20.00	0	0.00	19.95	5	2,916	0.17%
2020/02/20	8	20.39	12	20.22	20.05	-4	2,939	-0.14%
2020/02/19	11	20.33	7	20.10	20.05	4	2,987	0.13%
2020/02/18	2	19.90	8	19.90	19.90	-6	3,031	-0.20%
2020/02/17	1	20.20	21	20.29	20.15	-20	3,112	-0.64%
2020/02/14	0	0.00	6	20.28	20.50	-6	3,202	-0.19%
2020/02/13	36	20.80	45	20.81	20.25	-9	3,292	-0.27%
2020/02/12	69.1	20.17	18	20.18	20.20	51.1	3,295	1.55%
2020/02/11	30	19.80	37	19.85	19.85	-7	3,304	-0.21%
2020/02/10	19	19.97	51	20.44	20.40	-32	3,301	-0.97%
2020/02/07	51	20.75	21	20.72	20.55	30	3,280	0.91%
2020/02/06	16	21.47	17	21.48	21.60	-1	3,283	-0.03%
2020/02/05	12	21.00	16	20.94	20.70	-4	3,256	-0.12%
2020/02/04	10	20.64	27	20.61	21.05	-17	3,247	-0.52%
2020/02/03	16	19.23	26	19.44	19.50	-10	3,230	-0.31%
2020/01/31	33.1	21.63	29	21.69	21.15	4.1	3,220	0.13%
2020/01/30	11	22.42	0	0.00	22.40	11	3,245	0.34%
2020/01/20	80	25.15	10	25.29	24.85	70	3,214	2.18%
2020/01/17	91	25.92	94	26.13	25.45	-3	3,206	-0.09%
2020/01/16	43	25.52	39	25.73	25.35	4	3,102	0.13%
2020/01/15	76	25.57	60	25.55	25.85	16	3,078	0.52%
2020/01/14	2	24.10	1	24.10	23.95	1	3,000	0.03%
2020/01/13	2	23.95	2	23.85	24.05	0	3,018	0.00%
2020/01/10	8	23.72	6	24.24	23.80	2	3,023	0.07%
2020/01/09	2	23.85	0	0.00	23.80	2	3,019	0.07%
2020/01/08	5	23.60	13	23.81	23.40	-8	3,007	-0.27%
2020/01/07	22	24.61	3	24.52	24.35	19	2,991	0.64%
2020/01/06	2	24.70	15	24.07	25.10	-13	2,975	-0.44%
2020/01/03	14	24.90	23	24.80	24.70	-9	2,960	-0.30%
2020/01/02	2	25.20	1	25.30	25.25	1	2,943	0.03%
2019/12/31	35	25.45	39	25.41	25.20	-4	2,947	-0.14%
2019/12/30	2	24.70	11	24.74	24.75	-9	2,917	-0.31%
2019/12/27	10	24.87	9	24.86	24.85	1	2,961	0.03%
2019/12/26	7	24.91	4	25.15	24.95	3	2,995	0.10%
2019/12/25	13	24.94	9	25.11	24.75	4	2,983	0.13%
2019/12/24	60	24.68	53	24.70	24.65	7	2,959	0.24%
2019/12/23	29	25.61	21	25.65	25.50	8	2,916	0.27%
2019/12/20	74	25.79	60	25.94	25.35	14	2,913	0.48%
2019/12/19	73	26.71	65	26.94	26.50	8	2,848	0.28%
2019/12/18	93	27.74	65	27.65	27.50	28	2,779	1.01%
2019/12/17	99	27.07	103	27.29	27.30	-4	2,676	-0.15%	大賣/
2019/12/16	94	25.52	109	25.47	26.00	-15	2,501	-0.60%	大賣/
2019/12/13	64	24.98	152	25.12	25.70	-88	2,362	-3.73%	大賣/
2019/12/12	17	23.68	2	23.40	23.40	15	2,211	0.68%
2019/12/11	12	23.88	87	23.91	23.85	-75	2,190	-3.42%
2019/12/10	25	23.90	49	23.96	23.85	-24	2,162	-1.11%
2019/12/09	108	23.99	88	23.93	23.60	20	2,122	0.94%	大買/
2019/12/06	34	25.01	28	25.05	24.90	6	2,065	0.29%
2019/12/05	37	25.19	52	25.18	25.15	-15	2,052	-0.73%
2019/12/04	18	24.70	62.1	24.73	25.35	-44.1	2,013	-2.19%
2019/12/03	34.1	25.51	25.4	25.40	25.00	8.7	1,985	0.44%
2019/12/02	129	24.66	114	24.86	25.15	15	1,948	0.77%	大買/大賣/
2019/11/29	238	26.78	188	26.60	26.10	50	1,902	2.63%	大買/大賣/
2019/11/28	13	28.95	10	29.13	28.65	3	1,814	0.17%
2019/11/27	20	29.21	89	28.91	29.05	-69	1,773	-3.89%
2019/11/26	134.5	28.87	66	29.01	29.20	68.5	1,749	3.92%	大買/
2019/11/25	26	27.68	10	27.82	27.20	16	1,752	0.91%
2019/11/22	8	27.48	36	27.94	27.60	-28	1,731	-1.62%
2019/11/21	42	28.47	144.4	28.84	28.95	-102.4	1,696	-6.03%	大賣/鉅額交易
2019/11/20	115	26.26	23	26.63	27.15	92	1,625	5.66%	大買/
2019/11/19	9	24.84	4	24.69	24.70	5	1,598	0.31%
2019/11/18	48	24.74	192	24.50	24.30	-144	1,621	-8.88%	大賣/鉅額交易
2019/11/15	34	25.44	24	25.39	25.35	10	1,584	0.63%
2019/11/14	167	25.58	149	25.06	26.25	18	1,544	1.17%	大買/大賣/
2019/11/13	183	23.25	220.1	22.96	23.90	-37.1	1,467	-2.53%	大買/大賣/
2019/11/12	331	21.34	139.8	21.32	21.75	191.2	1,376	13.89%	大買/大賣/鉅額交易
2019/11/11	56	19.80	20	19.80	19.80	36	1,305	2.76%
2019/11/08	2	18.00	1	18.00	18.00	1	1,293	0.08%
2019/11/07	40	16.02	1.9	16.17	16.40	38.1	1,301	2.93%
2019/11/06	0	15.20	0	0.00	15.30	0	1,285	0.00%
2019/11/05	1	15.15	15	15.33	15.15	-14	1,298	-1.08%
2019/11/04	0.6	15.80	49	15.90	15.80	-48.4	1,285	-3.76%
2019/11/01	0	0.00	1	16.15	16.05	-1	1,290	-0.08%
2019/10/31	10	16.00	0	0.00	16.00	10	1,292	0.77%
2019/10/30	2.2	15.95	6	15.78	16.05	-3.8	1,302	-0.29%
2019/10/29	19	16.35	1.6	15.84	16.40	17.4	1,311	1.32%
2019/10/25	1	15.35	19.2	14.84	15.35	-18.2	1,374	-1.33%
2019/10/24	4	14.95	0	0.00	14.75	4	1,360	0.29%
2019/10/23	1	14.75	30	14.73	14.70	-29	1,364	-2.12%
2019/10/22	39.4	15.64	33.5	15.21	15.00	5.9	1,364	0.43%
2019/10/21	110	15.29	14.4	15.10	15.30	95.6	1,339	7.14%	大買/
2019/10/07	10	11.39	3	11.37	11.30	7	1,345	0.52%
2019/10/04	2	11.10	0	0.00	11.30	2	1,337	0.15%
2019/10/03	15	11.27	3	11.32	11.35	12	1,343	0.89%
2019/10/02	5	11.10	0	0.00	11.40	5	1,362	0.37%
2019/10/01	3	11.10	1	11.10	11.00	2	1,407	0.14%
2019/09/27	0	0.00	6	11.20	11.15	-6	1,427	-0.42%
2019/09/26	5	11.35	1	11.35	11.40	4	1,428	0.28%
2019/09/25	25	11.32	5	11.25	11.25	20	1,430	1.40%
2019/09/24	1	11.95	13	11.81	11.70	-12	1,415	-0.85%
2019/09/23	90	12.02	116	12.00	11.95	-26	1,396	-1.86%	大賣/
2019/09/20	125	11.75	6	11.58	12.00	119	1,342	8.86%	大買/鉅額交易
2019/09/19	6	11.48	1	11.15	11.15	5	1,286	0.39%
2019/09/18	0	0.00	1	10.65	10.65	-1	1,271	-0.08%
2019/09/17	0	0.00	6	10.55	10.60	-6	1,268	-0.47%
2019/09/16	0	0.00	18	10.61	10.80	-18	1,262	-1.43%
2019/09/12	5	11.10	1	11.15	11.15	4	1,245	0.32%
2019/09/11	0	0.00	18	11.15	11.30	-18	1,238	-1.45%
2019/09/10	8	11.25	1	11.25	11.30	7	1,233	0.57%
2019/09/06	24	11.44	0	0.00	11.40	24	1,226	1.96%
2019/09/05	5	11.32	4	11.13	11.30	1	1,220	0.08%
2019/09/04	5	11.10	0	0.00	11.05	5	1,213	0.41%
2019/09/03	10	11.13	23	11.14	11.15	-13	1,209	-1.07%
2019/09/02	0	0.00	4	11.20	11.20	-4	1,208	-0.33%
2019/08/30	20	11.49	5	11.25	11.25	15	1,210	1.24%
2019/08/28	0	0.00	4	11.56	11.45	-4	1,186	-0.34%
2019/08/27	0	0.00	1	11.45	11.45	-1	1,174	-0.09%
2019/08/26	1	11.60	7	11.59	11.50	-6	1,169	-0.51%
2019/08/23	6	12.02	101	11.60	11.80	-95	1,154	-8.23%	大賣/
2019/08/22	14	12.11	9	12.02	12.10	5	1,105	0.45%
2019/08/21	9	11.75	2	11.75	11.80	7	1,070	0.65%
2019/08/20	26	11.70	11	11.77	11.65	15	1,062	1.41%
2019/08/19	17	11.85	24	11.89	11.90	-7	1,041	-0.67%
2019/08/16	5	11.15	5	11.16	11.25	0	964	0.00%
2019/08/15	1.1	10.81	2	10.90	10.90	-0.9	952	-0.10%
2019/08/14	14.5	11.24	38	11.45	11.00	-23.5	955	-2.46%
2019/08/13	19.3	11.15	25	11.45	11.40	-5.7	933	-0.61%
2019/08/12	97	11.70	35	11.50	11.55	62	905	6.84%
2019/08/08	31	10.88	5	10.60	11.00	26	850	3.06%
2019/08/07	0	0.00	2	10.30	10.35	-2	835	-0.24%
2019/08/06	1	9.90	0	0.00	10.90	1	816	0.12%
2019/08/05	1	11.15	5	11.01	11.00	-4	799	-0.50%
2019/08/02	34	11.35	15	11.37	11.40	19	785	2.42%
2019/08/01	22	11.41	22	11.15	11.70	0	756	0.00%
2019/07/31	6	10.87	26	10.84	11.05	-20	722	-2.77%
2019/07/30	0	0.00	22	10.11	10.05	-22	713	-3.08%
2019/07/29	10	10.37	10	10.30	10.40	0	719	0.00%
2019/07/26	6	10.64	0	0.00	10.65	6	700	0.86%
2019/07/25	12	11.15	6	11.05	10.80	6	687	0.87%
2019/07/24	27	10.81	10	10.88	10.85	17	670	2.54%
2019/07/23	9	10.84	5	10.87	11.00	4	658	0.61%
2019/07/22	9	10.56	13	10.98	10.90	-4	633	-0.63%
2019/07/19	69	10.93	8	11.13	11.10	61	592	10.29%
2019/07/18	2	10.40	19	10.19	10.50	-17	501	-3.39%
2019/07/17	1	9.35	8	9.50	9.55	-7	457	-1.53%
2019/07/16	0	0.00	6	9.37	9.45	-6	452	-1.33%
2019/07/15	2	9.23	2	9.31	9.21	0	447	0.00%
2019/07/12	6	9.43	0	0.00	9.40	6	436	1.38%
2019/07/11	0	0.00	62	9.38	9.61	-62	426	-14.53%
2019/07/10	6	8.87	0	0.00	8.92	6	398	1.50%
2019/07/09	17	8.89	7	9.04	8.98	10	394	2.54%
2019/07/08	11	9.01	10	8.95	8.91	1	383	0.26%
2019/07/05	28	9.49	16	9.46	9.36	12	368	3.25%
2019/07/04	5	8.94	3	8.87	8.95	2	328	0.61%
2019/07/03	5	8.10	4	8.09	8.14	1	300	0.33%
2019/07/02	6	7.95	2	7.95	7.90	4	291	1.37%
2019/06/27	0	0.00	5	7.39	7.37	-5	276	-1.81%
2019/06/20	2	7.19	0	0.00	7.24	2	292	0.68%
2019/06/19	0	0.00	1	7.22	7.20	-1	293	-0.34%
2019/06/18	0	0.00	3	7.17	7.17	-3	293	-1.02%
2019/06/14	0	0.00	3	7.22	7.22	-3	294	-1.02%
2019/06/13	3	7.16	0	0.00	7.20	3	290	1.03%
2019/06/06	3	7.30	1	7.38	7.38	2	278	0.72%
2019/05/31	5	7.26	0	0.00	7.30	5	263	1.90%
2019/05/27	1	7.30	8	7.26	7.20	-7	256	-2.73%
2019/05/24	8	6.93	0	0.00	7.38	8	250	3.19%
2019/05/08	0	0.00	30	7.00	7.00	-30	205	-14.63%
2019/05/07	0	0.00	16	7.51	7.33	-16	195	-8.17%
2019/05/06	15	7.15	0	0.00	7.15	15	165	9.07%
2019/04/12	0	0.00	3	6.55	6.55	-3	130	-2.29%
2019/04/08	0	6.06	0	0.00	6.06	0	108	0.00%
2019/04/01	1	6.05	0	0.00	6.04	1	106	0.94%
2019/03/29	0	5.90	0	0.00	5.92	0	104	0.00%
2019/03/28	2	6.00	0	0.00	6.00	2	98	2.03%
2019/03/27	0	6.41	0	0.00	6.35	0	91	0.00%
2019/03/26	0	6.58	0	0.00	6.55	0	86	0.00%
2019/03/22	10	6.83	0	0.00	6.85	10	79	12.61%
2019/03/21	10	6.96	0	0.00	6.96	10	76	13.03%
2019/03/20	10	6.91	0	0.00	7.00	10	76	13.13%
2019/03/05	0	7.67	0	0.00	6.99	0	84	0.00%
2019/02/21	0	7.00	0	0.00	6.94	0	81	0.00%
2019/02/19	0	6.94	0	0.00	7.00	0	79	0.00%
2019/02/11	0	7.30	3	7.35	7.32	-3	70	-4.23%
2019/01/28	1	7.26	0	0.00	7.37	1	71	1.40%
2018/12/12	0	0.00	5	7.48	7.70	-5	80	-6.18%
2018/12/03	6	8.05	1	8.24	8.01	5	82	6.06%
2018/11/23	3	7.23	0	0.00	7.23	3	71	4.17%
2018/11/08	0	6.87	0	0.00	6.87	0	87	0.00%
2018/11/07	0	0.00	10	6.70	6.88	-10	88	-11.25%
2018/11/01	10	6.59	0	0.00	6.58	10	121	8.24%
2018/10/30	2	6.53	0	0.00	6.46	2	123	1.62%
2018/10/25	0	0.00	25	6.64	6.61	-25	131	-19.05%
2018/10/23	0	7.15	0	0.00	7.08	0	134	0.00%
2018/10/15	4	7.00	0	0.00	7.00	4	146	2.72%
2018/09/28	0	8.17	0	0.00	8.09	0	195	0.00%
2018/09/20	0	7.90	0	0.00	7.95	0	381	0.00%
2018/09/19	0	0.00	10	7.92	7.95	-10	405	-2.47%
2018/08/31	0	8.80	2	8.90	8.90	-2	745	-0.27%
2018/08/23	1	8.62	10	8.35	8.46	-9	756	-1.19%
2018/08/20	2	8.72	1	8.81	8.61	1	761	0.13%
2018/08/13	16	9.06	3	8.93	9.02	13	761	1.71%
2018/08/09	0	0.00	3	9.87	9.90	-3	742	-0.40%
2018/08/08	0	0.00	5	10.10	10.10	-5	736	-0.68%
2018/08/07	5	10.15	2	10.15	10.15	3	736	0.41%
2018/07/30	10	10.35	0	0.00	10.35	10	768	1.30%
2018/07/26	0	0.00	1	10.45	10.35	-1	770	-0.13%
2018/07/25	1	10.40	0	0.00	10.40	1	770	0.13%
2018/07/23	1	10.20	5	10.18	10.15	-4	777	-0.51%
2018/07/20	3	10.50	2	10.40	10.40	1	776	0.13%
2018/07/19	3	10.45	3	10.42	10.55	0	775	0.00%
2018/07/13	10	10.60	0	0.00	10.65	10	833	1.20%
2018/07/10	3	10.65	0	0.00	10.45	3	830	0.36%
2018/07/09	2	10.45	38	10.45	10.35	-36	827	-4.35%
2018/07/06	3	10.90	10	11.00	10.85	-7	814	-0.86%
2018/07/05	0	0.00	27	10.86	10.85	-27	808	-3.34%
2018/07/04	0	0.00	1	11.50	11.30	-1	813	-0.12%
2018/07/03	6	11.77	53	11.47	11.40	-47	813	-5.78%
2018/07/02	84	12.63	15	12.50	12.40	69	772	8.93%
2018/06/29	7	12.26	21	12.26	12.35	-14	710	-1.97%
2018/06/28	5	11.52	23	11.29	11.25	-18	695	-2.59%
2018/06/27	5	11.91	12	12.02	12.05	-7	678	-1.03%
2018/06/26	3	11.28	9	10.36	11.55	-6	636	-0.94%
2018/06/25	16	10.55	3	10.70	10.50	13	613	2.12%
2018/06/22	11	11.18	28	11.18	11.00	-17	603	-2.82%
2018/06/21	59	11.67	51	11.77	11.90	8	577	1.39%
2018/06/20	70	12.07	44	12.20	12.30	26	544	4.77%
2018/06/19	6	11.10	1	11.10	11.20	5	432	1.16%
2018/06/08	1	10.55	0	0.00	10.50	1	490	0.20%
2018/06/07	0	0.00	1	10.90	10.70	-1	496	-0.20%
2018/06/06	0	0.00	5	10.33	10.50	-5	514	-0.97%
2018/06/01	0	0.00	3	10.35	10.30	-3	653	-0.46%
2018/05/31	0	0.00	2	10.35	10.25	-2	692	-0.29%
2018/05/30	7	9.84	0	0.00	10.15	7	694	1.01%
2018/05/29	5	9.80	0	0.00	9.85	5	695	0.72%
2018/05/28	2	9.81	0	0.00	9.99	2	701	0.29%
2018/05/22	1	10.00	0	0.00	9.96	1	720	0.14%
2018/05/21	0	0.00	1	9.99	10.10	-1	723	-0.14%
2018/05/17	0	0.00	1	10.15	10.20	-1	729	-0.14%
2018/05/16	0	0.00	0	10.10	10.15	0	729	0.00%
2018/05/15	0	0.00	1	10.25	10.25	-1	730	-0.14%
2018/05/14	5	10.15	0	0.00	10.15	5	736	0.68%
2018/05/10	0	0.00	1	10.55	10.50	-1	733	-0.14%
2018/05/09	0	0.00	9	10.74	10.55	-9	733	-1.23%
2018/05/08	13	11.38	15	10.91	11.30	-2	725	-0.28%
2018/05/04	10	9.98	0	0.00	10.20	10	706	1.42%
2018/04/30	3	10.20	0	0.00	10.40	3	710	0.42%
2018/04/26	3	10.65	0	0.00	10.65	3	715	0.42%
2018/04/25	0	0.00	1	10.90	10.95	-1	719	-0.14%
2018/04/24	2	10.90	0	0.00	10.90	2	734	0.27%
2018/04/23	0	0.00	20	11.15	11.10	-20	753	-2.65%
2018/04/20	30	11.97	7	11.99	11.90	23	755	3.05%
2018/04/19	0	0.00	6	10.92	11.35	-6	714	-0.84%
2018/04/18	2	10.55	0	0.00	10.40	2	708	0.28%
2018/04/17	2	10.55	7	10.55	10.50	-5	708	-0.71%
2018/04/16	11	10.55	0	0.00	10.65	11	714	1.54%
2018/04/13	2	10.95	0	0.00	10.70	2	720	0.28%
2018/04/12	1	10.60	0	0.00	10.70	1	719	0.14%
2018/04/11	0	10.90	0	0.00	10.80	0	716	0.00%
2018/04/10	12	11.07	0	0.00	10.70	12	717	1.67%
2018/04/09	0	11.60	0	0.00	11.65	0	704	0.00%
2018/04/03	0	11.90	0	0.00	11.95	0	696	0.00%
2018/04/02	4	11.75	1	11.80	11.95	3	702	0.43%
2018/03/31	22	12.48	6	12.62	12.20	16	701	2.28%
2018/03/30	1	11.90	3	12.02	12.05	-2	693	-0.29%
2018/03/28	5	11.70	0	0.00	11.85	5	745	0.67%
2018/03/27	1	11.85	5	12.00	12.00	-4	747	-0.54%
2018/03/23	0	0.00	2	11.15	11.70	-2	750	-0.27%
2018/03/22	14	12.00	10	11.80	11.70	4	741	0.54%
2018/03/21	1	11.95	0	0.00	12.20	1	734	0.14%
2018/03/20	20	11.65	5	11.70	11.70	15	721	2.08%
2018/03/19	0	12.00	4	12.23	12.05	-4	716	-0.56%
2018/03/16	9	12.36	0	0.00	12.50	9	704	1.28%
2018/03/15	2	12.50	24	12.46	12.80	-22	675	-3.26%
2018/03/14	0	0.00	9	11.82	11.80	-9	640	-1.40%
2018/03/13	0	0.00	3	11.60	11.65	-3	631	-0.48%
2018/03/12	0	0.00	3.1	11.69	11.30	-3.1	625	-0.50%
2018/03/09	5	11.50	0	0.00	11.80	5	602	0.83%
2018/03/08	18	12.32	10	12.04	11.60	8	585	1.37%
2018/03/07	25	11.55	12	11.57	12.30	13	533	2.44%
2018/03/06	1	11.10	23	11.20	11.20	-22	460	-4.78%
2018/03/05	0	10.30	0	0.00	10.20	0	422	0.00%
2018/03/02	0	0.00	1	10.25	10.10	-1	421	-0.24%
2018/03/01	10	10.40	0	0.00	10.25	10	420	2.38%
2018/02/27	1	10.10	4	10.40	10.20	-3	418	-0.72%
2018/02/23	5	9.69	3	9.50	9.60	2	448	0.45%
2018/02/22	1	9.38	0	0.00	9.44	1	443	0.23%
2018/02/09	11	8.59	0	0.00	8.73	11	432	2.54%
2018/02/08	2	8.80	10	8.73	8.94	-8	428	-1.87%
2018/02/06	3	8.83	0	0.00	9.00	3	427	0.70%
2018/02/05	0	0.00	15	9.33	9.54	-15	420	-3.57%
2018/02/02	3	9.69	0	0.00	9.69	3	423	0.71%
2018/02/01	0	9.60	0	0.00	9.64	0	425	0.00%
2018/01/30	2	9.56	0	0.00	9.65	2	422	0.47%
2018/01/26	0	0.00	28	9.64	9.65	-28	417	-6.71%
2018/01/25	0	0.00	7	9.72	9.69	-7	414	-1.69%
2018/01/24	0	0.00	18	9.72	9.75	-18	411	-4.37%
2018/01/23	18	9.70	15	9.68	9.75	3	406	0.74%
2018/01/22	5	9.68	6	9.82	9.68	-1	401	-0.25%
2018/01/18	21	10.22	14	10.16	10.00	7	388	1.80%
2018/01/17	50	10.15	8	9.69	10.30	42	371	11.31%
2018/01/16	15	9.69	12	9.15	9.65	3	345	0.87%
2018/01/15	2	9.09	0	0.00	9.08	2	330	0.60%
2018/01/10	0	0.00	5	8.40	8.83	-5	320	-1.56%
2018/01/09	20	8.91	0	0.00	8.61	20	313	6.37%
2018/01/08	0	0.00	10	9.14	9.10	-10	304	-3.28%
2018/01/03	10	8.90	0	0.00	8.98	10	297	3.36%
2018/01/02	0	0.00	3	9.06	9.10	-3	290	-1.03%

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

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

九暘

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