九暘 (8040)-統一-新竹券商分點個股進出

台股 » 個股 » 九暘 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

九暘

(8040)

股價
79.2
漲跌
▼1.4
漲幅
-1.74%
成交量
1,905張
產業
上櫃半導體類股
253人加入追蹤

立即追蹤
本地時間:14:30

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－統一-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	18	81.12	0	0.00	79.20	18	4,616	0.39%
2024/05/22	0	0.00	1	74.50	80.60	-1	4,942	-0.02%
2024/05/21	1	72.80	0	0.00	73.30	1	4,999	0.02%
2024/05/20	0	0.00	1	73.50	72.80	-1	5,009	-0.02%
2024/05/17	1	70.40	2	70.60	70.60	-1	5,029	-0.02%
2024/05/15	1	71.60	6	72.50	71.40	-5	5,105	-0.10%
2024/05/14	0	0.00	3	74.50	73.70	-3	5,142	-0.06%
2024/05/13	3	74.30	0	0.00	73.80	3	5,242	0.06%
2024/05/09	1	75.80	0	0.00	74.50	1	5,413	0.02%
2024/05/07	0	0.00	3	75.20	77.00	-3	5,627	-0.05%
2024/05/06	0	0.00	7	73.36	73.40	-7	5,696	-0.12%
2024/05/03	2	73.00	0	0.00	72.70	2	5,701	0.04%
2024/04/30	2	73.20	0	0.00	73.30	2	5,747	0.03%
2024/04/29	3	73.30	0	0.00	74.10	3	5,774	0.05%
2024/04/24	0	0.00	10	74.61	74.50	-10	6,020	-0.17%
2024/04/23	0	0.00	2	71.15	71.60	-2	6,016	-0.03%
2024/04/22	4	69.90	1	70.60	69.00	3	6,009	0.05%
2024/04/19	5	72.34	1	73.50	71.80	4	6,003	0.07%
2024/04/17	6	75.35	0	0.00	75.50	6	5,981	0.10%
2024/04/16	1	73.40	0	0.00	75.00	1	5,975	0.02%
2024/04/15	0	0.00	1	78.40	77.00	-1	5,963	-0.02%
2024/04/11	0	0.00	2	78.20	79.50	-2	5,961	-0.03%
2024/04/10	4	81.05	7	80.93	80.50	-3	5,935	-0.05%
2024/04/09	5	76.40	6	76.93	78.00	-1	5,881	-0.02%
2024/04/02	4	83.45	5	82.98	82.80	-1	5,786	-0.02%
2024/04/01	0	0.00	5	84.90	84.30	-5	5,771	-0.09%
2024/03/29	2	83.25	2	84.00	82.10	0	5,744	0.00%
2024/03/28	1	82.50	1	84.80	81.20	0	5,615	0.00%
2024/03/27	6	83.05	1	83.30	83.80	5	5,598	0.09%
2024/03/26	1	87.00	0	0.00	81.80	1	5,584	0.02%
2024/03/20	0	0.00	1	87.50	87.90	-1	5,466	-0.02%
2024/03/19	1	91.00	5	90.50	89.40	-4	5,446	-0.07%
2024/03/18	5	86.10	0	0.00	85.80	5	5,397	0.09%
2024/03/15	1	82.10	3	85.40	82.10	-2	5,373	-0.04%
2024/03/14	25	86.62	22	86.71	87.50	3	5,333	0.06%
2024/03/13	59	91.33	46	92.27	86.20	13	4,988	0.26%
2024/03/12	34	83.53	28	86.14	88.60	6	4,194	0.14%
2024/03/11	19	73.46	28	79.83	80.60	-9	3,720	-0.24%
2024/03/08	0	0.00	46	73.30	73.30	-46	3,305	-1.39%
2024/03/06	1	61.70	0	0.00	60.70	1	3,170	0.03%
2024/03/05	1	62.00	0	0.00	62.10	1	3,133	0.03%
2024/03/04	0	0.00	2	62.60	61.70	-2	3,090	-0.06%
2024/03/01	3	63.70	3	65.53	62.70	0	3,050	0.00%
2024/02/27	14	63.42	2	63.15	61.60	12	2,833	0.42%
2024/02/26	21	64.56	13	64.55	62.60	8	2,708	0.30%
2024/02/23	5	60.68	7	61.00	61.30	-2	2,323	-0.09%
2024/02/22	1	53.00	2	56.40	55.80	-1	1,989	-0.05%
2024/02/21	1	53.70	4	52.98	53.00	-3	1,935	-0.15%
2024/02/20	1	54.50	0	0.00	53.70	1	1,942	0.05%
2024/02/15	1	53.50	1	55.90	55.50	0	1,852	0.00%
2024/02/05	0	0.00	3	58.00	55.20	-3	1,808	-0.17%
2024/02/01	3	56.77	0	0.00	55.00	3	1,634	0.18%
2024/01/31	0	0.00	2	56.40	56.60	-2	1,548	-0.13%
2024/01/30	0	0.00	1	54.30	52.90	-1	1,455	-0.07%
2024/01/29	0	0.00	8	53.46	53.80	-8	1,381	-0.58%
2024/01/26	1	49.00	0	0.00	49.20	1	1,301	0.08%
2024/01/25	1	52.00	0	0.00	50.10	1	1,309	0.08%
2024/01/22	0	0.00	1	52.60	52.10	-1	1,502	-0.07%
2024/01/19	6	51.48	4	52.55	49.45	2	1,431	0.14%
2024/01/18	1	45.50	1	49.00	48.70	0	1,298	0.00%
2024/01/17	1	46.70	0	0.00	46.50	1	1,359	0.07%
2024/01/16	0	0.00	3	47.15	47.55	-3	1,389	-0.22%
2023/12/25	0	0.00	1	47.10	46.40	-1	1,526	-0.07%
2023/12/13	1	48.65	0	0.00	47.90	1	1,526	0.07%
2023/12/11	2	49.73	0	0.00	49.20	2	1,512	0.13%
2023/12/08	0	0.00	1	49.55	49.50	-1	1,501	-0.07%
2023/12/04	1	49.15	0	0.00	48.20	1	1,448	0.07%
2023/12/01	0	0.00	1	49.05	48.70	-1	1,441	-0.07%
2023/11/30	0.4	49.85	0	0.00	48.80	0.4	1,437	0.03%
2023/11/29	0.1	49.60	1	50.00	49.60	-0.9	1,427	-0.06%
2023/11/22	1	52.30	2	49.90	53.30	-1	1,201	-0.08%
2023/11/20	1	48.80	0	0.00	48.20	1	1,052	0.09%
2023/11/17	1	47.40	2	47.10	47.45	-1	1,018	-0.10%
2023/11/16	1	46.70	0	0.00	46.05	1	1,000	0.10%
2023/11/08	0	0.00	1	46.75	46.45	-1	962	-0.10%
2023/11/07	4	48.03	4	47.73	47.00	0	948	0.00%
2023/11/03	0	0.00	1	47.30	45.80	-1	891	-0.11%
2023/11/02	1	45.75	0	0.00	46.35	1	880	0.11%
2023/11/01	4	46.00	0	0.00	45.40	4	865	0.46%
2023/10/31	16	48.33	1	50.50	46.05	15	845	1.77%
2023/10/30	1	49.00	15.4	50.00	50.70	-14.4	705	-2.05%
2023/10/27	4	47.03	0.4	46.15	46.15	3.6	596	0.61%
2023/10/26	1	47.80	0	0.00	47.50	1	580	0.17%
2023/10/25	1	49.50	7	49.36	48.70	-6	557	-1.08%
2023/10/24	6	46.60	7	47.15	47.00	-1	481	-0.21%
2023/10/23	3	48.00	2	48.55	47.95	1	447	0.22%
2023/10/20	6	47.13	2	48.13	48.10	4	417	0.96%
2023/10/19	7	46.71	2	47.10	46.85	5	383	1.30%
2023/10/18	4	46.90	6	48.46	46.00	-2	332	-0.60%
2023/10/16	1	42.75	0	0.00	42.25	1	188	0.53%
2023/10/04	0.4	42.00	0	0.00	42.00	0.4	216	0.18%
2023/10/02	0	42.00	0	42.75	42.75	0	218	0.00%
2023/08/17	0	0.00	1	42.45	42.45	-1	403	-0.25%
2023/07/25	0	0.00	1	43.65	45.05	-1	434	-0.23%
2023/07/18	0	0.00	1	46.10	45.55	-1	444	-0.23%
2023/07/17	1	48.30	0	0.00	48.25	1	438	0.23%
2023/07/05	0	0.00	1	46.05	45.65	-1	424	-0.24%
2023/06/27	1	47.00	0	0.00	46.00	1	454	0.22%
2023/06/20	1	48.80	1	48.10	48.25	0	457	0.00%
2023/06/19	1	48.85	0	0.00	48.60	1	458	0.22%
2023/06/13	0	0.00	1	49.10	48.80	-1	465	-0.22%
2023/06/09	1	48.40	0	0.00	48.30	1	467	0.21%
2023/06/08	5	48.49	0	0.00	48.20	5	477	1.05%
2023/06/07	1	49.05	0	0.00	49.10	1	482	0.21%
2023/06/06	1	50.20	0	0.00	49.20	1	484	0.21%
2023/06/01	3	50.30	0	0.00	50.00	3	467	0.64%
2023/05/31	0	0.00	8	51.01	51.80	-8	452	-1.77%
2023/05/30	1	49.85	5	49.29	50.40	-4	373	-1.07%
2023/05/29	0	0.00	2	45.95	45.90	-2	320	-0.62%
2023/05/24	1	45.00	0	0.00	45.20	1	331	0.30%
2023/05/23	0	0.00	2	45.60	45.90	-2	336	-0.59%
2023/05/19	2	46.00	0	0.00	45.10	2	344	0.58%
2023/05/17	3	45.52	1	43.20	45.75	2	346	0.58%
2023/05/16	0	0.00	1	42.60	42.85	-1	322	-0.31%
2023/05/08	1	45.70	0	0.00	45.00	1	341	0.29%
2023/05/04	1	46.10	0	0.00	45.85	1	377	0.26%
2023/04/12	0	0.00	2	52.10	51.50	-2	455	-0.44%
2023/04/10	0	0.00	3	52.03	51.60	-3	458	-0.65%
2023/04/07	0	0.00	3	52.30	51.70	-3	459	-0.65%
2023/04/06	2	50.80	4	51.15	51.40	-2	453	-0.44%
2023/03/27	1	50.50	0	0.00	50.40	1	481	0.21%
2023/03/22	0	0.00	3	50.50	50.10	-3	503	-0.60%
2023/03/17	0	0.00	2	50.10	49.40	-2	536	-0.37%
2023/03/15	6	49.90	0	0.00	49.60	6	578	1.04%
2023/03/10	3	52.00	0	0.00	51.60	3	824	0.36%
2023/03/09	0	0.00	3	53.70	52.70	-3	873	-0.34%
2023/03/08	1	52.80	1	53.20	53.20	0	899	0.00%
2023/03/02	0	0.00	1	52.70	52.20	-1	961	-0.10%
2023/03/01	1	53.20	2	53.00	53.20	-1	978	-0.10%
2023/02/24	1	52.50	0	0.00	51.90	1	988	0.10%
2023/02/22	0	0.00	1	52.40	52.10	-1	1,052	-0.09%
2023/02/21	1	53.80	0	0.00	53.40	1	1,085	0.09%
2023/02/20	30	53.50	0	0.00	53.40	30	1,113	2.69%
2023/02/17	3	52.40	0	0.00	52.50	3	1,145	0.26%
2023/02/08	0.4	54.00	1	54.70	54.30	-0.6	1,774	-0.03%
2023/01/31	0	0.00	5	52.80	52.70	-5	2,013	-0.25%
2023/01/17	2	51.80	0	0.00	51.40	2	2,092	0.10%
2023/01/16	3	52.77	0	0.00	52.60	3	2,163	0.14%
2023/01/12	0	0.00	2	53.50	53.30	-2	2,275	-0.09%
2023/01/10	2	54.80	1	55.40	54.60	1	2,452	0.04%
2023/01/09	1	52.60	1	52.80	53.10	0	2,486	0.00%
2022/12/23	0	0.00	9	54.00	54.70	-9	4,086	-0.22%
2022/12/22	0	0.00	1	54.50	54.00	-1	4,116	-0.02%
2022/12/20	1	52.00	2	53.85	52.00	-1	4,212	-0.02%
2022/12/16	0	0.00	0.1	53.25	53.20	-0.1	4,352	0.00%
2022/12/15	0.1	54.60	0	0.00	54.90	0.1	4,374	0.00%
2022/12/14	4	54.80	0	0.00	54.80	4	4,402	0.09%
2022/12/12	1	54.50	0	0.00	54.20	1	4,518	0.02%
2022/12/09	1	55.60	0	0.00	55.00	1	4,600	0.02%
2022/12/07	4	55.40	0	0.00	55.30	4	4,895	0.08%
2022/12/06	13	58.08	16	58.47	57.00	-3	5,000	-0.06%
2022/12/05	1	61.70	7.1	62.02	61.70	-6.1	4,910	-0.12%
2022/12/02	0	0.00	7	59.61	59.20	-7	4,873	-0.14%
2022/12/01	0.1	58.90	3	59.07	58.20	-2.9	4,872	-0.06%
2022/11/30	9	57.91	16	58.23	57.60	-7	4,822	-0.15%
2022/11/25	1	55.70	0	0.00	55.60	1	4,776	0.02%
2022/11/22	0	0.00	1	56.70	56.20	-1	4,721	-0.02%
2022/11/18	10	57.77	0	0.00	57.10	10	4,693	0.21%
2022/11/17	0	0.00	12	59.13	59.00	-12	4,648	-0.26%
2022/11/16	1	59.30	1	59.50	58.70	0	4,617	0.00%
2022/11/14	12	59.06	11	59.10	59.30	1	4,560	0.02%
2022/11/11	2	58.75	3	59.30	60.00	-1	4,493	-0.02%
2022/11/10	0	0.00	51	58.21	57.10	-51	4,390	-1.16%
2022/11/09	51	58.70	50	58.70	58.70	1	4,343	0.02%
2022/11/08	57	57.30	66	59.55	57.20	-9	4,359	-0.21%
2022/11/07	70	58.33	9	58.44	58.30	61	4,298	1.42%
2022/11/04	4	58.30	12	57.99	59.70	-8	4,220	-0.19%
2022/11/03	2	55.15	3	56.57	57.20	-1	4,058	-0.02%
2022/11/02	3	55.07	2	56.50	55.00	1	3,971	0.03%
2022/11/01	3	55.77	0	0.00	55.70	3	3,991	0.08%
2022/10/31	1	55.40	1	54.80	55.40	0	3,967	0.00%
2022/10/27	6	53.67	13	54.03	54.40	-7	3,898	-0.18%
2022/10/26	0	0.00	1	52.50	52.80	-1	3,858	-0.03%
2022/10/25	6	54.32	5	55.30	54.30	1	3,809	0.03%
2022/10/24	5	55.66	3	57.13	54.90	2	3,765	0.05%
2022/10/21	3	56.13	0	0.00	54.90	3	3,687	0.08%
2022/10/20	6	56.33	1	56.10	56.20	5	3,642	0.14%
2022/10/18	0	0.00	2	57.10	55.80	-2	3,456	-0.06%
2022/10/17	2	55.35	0	0.00	55.80	2	3,399	0.06%
2022/10/14	14	58.41	3	58.03	57.60	11	3,352	0.33%
2022/10/13	1	58.50	3	57.00	54.70	-2	3,250	-0.06%
2022/10/12	13	60.18	6	60.08	59.40	7	3,145	0.22%
2022/10/11	4	57.98	27	59.05	57.60	-23	2,928	-0.79%
2022/10/07	34	61.96	65	61.90	61.10	-31	2,819	-1.10%
2022/10/06	6	61.08	1	62.00	62.00	5	2,477	0.20%
2022/10/05	0	0.00	3	58.37	56.40	-3	2,415	-0.12%
2022/10/04	7	59.97	1	58.90	58.00	6	2,284	0.26%
2022/10/03	107	57.06	56	57.04	57.50	51	2,029	2.51%	大買/
2022/09/30	0	0.00	1	52.80	53.90	-1	1,839	-0.05%
2022/09/29	3	49.05	0	0.00	49.05	3	1,794	0.17%
2022/09/28	1	49.50	0	0.00	49.50	1	1,769	0.06%
2022/09/23	2	56.05	1	56.70	56.00	1	1,622	0.06%
2022/09/22	10	54.77	8	54.20	53.90	2	1,522	0.13%
2022/09/21	11	53.74	6	54.68	53.10	5	1,489	0.34%
2022/09/20	12	55.05	10	54.96	55.20	2	1,465	0.14%
2022/09/19	6	52.72	43	55.46	52.70	-37	1,412	-2.62%
2022/09/16	22	56.80	65	58.18	56.80	-43	1,358	-3.16%
2022/09/15	75	58.47	69	59.08	58.00	6	1,274	0.47%
2022/09/14	10	56.00	67	54.00	56.60	-57	1,064	-5.36%
2022/09/13	108	53.94	4	54.25	51.50	104	982	10.59%	大買/鉅額交易
2022/09/12	9	49.78	1	49.60	49.50	8	845	0.95%
2022/09/08	22	49.88	5	50.38	49.65	17	834	2.04%
2022/09/07	0	0.00	3	48.30	49.00	-3	759	-0.39%
2022/09/05	2	46.55	0	0.00	46.10	2	719	0.28%
2022/09/02	2	47.50	1	48.00	47.85	1	718	0.14%
2022/08/31	0	0.00	11	48.88	49.15	-11	713	-1.54%
2022/08/30	5	47.55	0	0.00	47.60	5	710	0.70%
2022/08/25	1	48.10	0	0.00	48.40	1	703	0.14%
2022/08/19	2	48.70	0	0.00	48.70	2	695	0.29%
2022/08/18	2	49.95	1	50.00	50.00	1	684	0.15%
2022/08/17	1	50.30	2	49.70	50.30	-1	674	-0.15%
2022/08/16	2	49.10	0	0.00	49.10	2	667	0.30%
2022/08/12	0	0.00	8	45.88	48.05	-8	593	-1.35%
2022/08/10	2	45.35	0	0.00	45.35	2	572	0.35%
2022/08/08	4	45.59	3	45.32	46.20	1	554	0.18%
2022/08/05	5	41.98	1	43.20	44.05	4	502	0.80%
2022/08/02	0	0.00	3	41.35	41.10	-3	497	-0.60%
2022/07/27	1	42.50	0	0.00	42.45	1	515	0.19%
2022/07/21	5	44.30	2	44.30	44.30	3	550	0.54%
2022/07/20	0	0.00	1	43.40	42.70	-1	544	-0.18%
2022/07/19	0	0.00	5	42.01	41.80	-5	551	-0.91%
2022/07/18	4	42.60	1	42.00	41.75	3	551	0.54%
2022/07/15	1	40.20	3	39.95	40.20	-2	540	-0.37%
2022/07/13	2	38.30	0	0.00	38.25	2	526	0.38%
2022/07/11	0	0.00	2	38.60	38.45	-2	533	-0.38%
2022/07/08	1	39.70	0	0.00	39.55	1	537	0.19%
2022/07/07	0	0.00	1	39.45	39.10	-1	533	-0.19%
2022/07/05	2	38.78	1	40.10	39.90	1	535	0.19%
2022/07/04	1	38.40	1	37.50	37.10	0	546	0.00%
2022/07/01	1	39.00	0	0.00	38.05	1	556	0.18%
2022/06/30	1	41.70	1	40.60	40.60	0	549	0.00%
2022/06/27	0	0.00	3	47.32	48.00	-3	572	-0.52%
2022/06/24	3	43.47	1	44.20	44.15	2	630	0.32%
2022/06/23	1	44.50	0	0.00	42.15	1	650	0.15%
2022/06/22	0	0.00	1	43.15	43.15	-1	675	-0.15%
2022/06/21	1	40.60	1	41.40	43.20	0	719	0.00%
2022/06/17	1	42.95	0	0.00	42.60	1	827	0.12%
2022/06/14	1	46.15	1	46.25	46.25	0	872	0.00%
2022/06/09	0	0.00	2	50.70	50.50	-2	879	-0.23%
2022/06/01	1	51.50	0	0.00	51.10	1	950	0.11%
2022/05/31	0	0.00	2	51.10	51.00	-2	994	-0.20%
2022/05/20	2	51.20	0	0.00	50.90	2	1,038	0.19%
2022/05/18	2	50.70	0	0.00	51.00	2	1,033	0.19%
2022/05/16	0	0.00	3	49.52	49.30	-3	1,053	-0.28%
2022/05/13	2	47.75	1	47.75	48.30	1	1,055	0.09%
2022/05/12	1	46.25	0	0.00	45.90	1	1,064	0.09%
2022/05/11	1	48.85	2	49.28	49.05	-1	1,066	-0.09%
2022/05/10	4	47.68	3	48.50	48.65	1	1,083	0.09%
2022/05/09	2	48.43	16	48.13	47.55	-14	1,097	-1.28%
2022/05/06	1	49.15	1	50.00	50.30	0	1,101	0.00%
2022/05/05	11	51.64	3	52.10	51.00	8	1,106	0.72%
2022/05/04	7	49.88	0	0.00	49.30	7	1,104	0.63%
2022/05/03	0	0.00	1	49.40	50.00	-1	1,110	-0.09%
2022/04/28	0	0.00	1	48.20	48.05	-1	1,124	-0.09%
2022/04/27	1	44.30	3	47.57	47.60	-2	1,132	-0.18%
2022/04/26	4	50.78	1	49.00	49.00	3	1,114	0.27%
2022/04/25	1	49.90	3	52.20	50.00	-2	1,146	-0.17%
2022/04/18	2	55.40	1	55.00	55.00	1	1,231	0.08%
2022/04/14	1	57.80	0	0.00	57.50	1	1,288	0.08%
2022/04/11	0	0.00	3	59.67	57.60	-3	1,339	-0.22%
2022/04/08	1	60.40	0	0.00	60.50	1	1,343	0.07%
2022/04/06	1	63.70	0	0.00	63.70	1	1,363	0.07%
2022/03/31	1	65.60	0	0.00	65.30	1	1,496	0.07%
2022/03/30	2	66.70	0	0.00	65.80	2	1,646	0.12%
2022/03/29	3	66.33	1	69.10	65.80	2	1,643	0.12%
2022/03/25	5	66.10	8	67.38	66.80	-3	1,608	-0.19%
2022/03/24	0	0.00	1	68.00	68.00	-1	1,600	-0.06%
2022/03/23	3	67.53	1	68.00	68.10	2	1,568	0.13%
2022/03/21	0	0.00	2	61.70	62.00	-2	1,558	-0.13%
2022/03/16	1	57.40	1	58.00	57.10	0	1,638	0.00%
2022/03/14	2	60.10	0	0.00	59.50	2	1,743	0.11%
2022/03/08	0	0.00	2	57.65	57.60	-2	2,556	-0.08%
2022/03/02	0	0.00	4	61.85	61.80	-4	2,890	-0.14%
2022/02/25	2	60.50	0	0.00	60.50	2	3,363	0.06%
2022/02/24	0	0.00	1	59.60	60.00	-1	3,517	-0.03%
2022/02/23	3	62.20	3	62.10	62.00	0	3,738	0.00%
2022/02/16	0	0.00	2	64.00	63.50	-2	5,583	-0.04%
2022/02/10	1	64.80	0	0.00	64.50	1	6,166	0.02%
2022/02/08	1	64.40	0	0.00	64.00	1	6,214	0.02%
2022/02/07	0	0.00	1	63.20	63.30	-1	6,297	-0.02%
2022/01/26	1	61.00	1	60.60	60.20	0	6,355	0.00%
2022/01/24	0	0.00	1	59.10	62.30	-1	6,527	-0.02%
2022/01/21	1	62.90	7	62.53	62.50	-6	6,675	-0.09%
2022/01/19	1	64.70	1	64.70	65.10	0	6,982	0.00%
2022/01/18	9	66.42	8	66.38	65.60	1	7,245	0.01%
2022/01/17	5	63.70	4	64.63	65.00	1	7,256	0.01%
2022/01/14	2	62.25	1	61.90	61.60	1	7,420	0.01%
2022/01/13	1	64.50	0	0.00	65.00	1	7,483	0.01%
2022/01/12	1	65.90	1	67.30	65.70	0	7,521	0.00%
2022/01/11	1	66.40	1	66.40	66.70	0	7,525	0.00%
2022/01/10	1	68.90	0.3	68.90	68.90	0.7	7,513	0.01%
2022/01/07	4.3	67.58	4	67.33	68.30	0.3	7,506	0.00%
2022/01/06	1	70.30	2	70.30	70.60	-1	7,472	-0.01%
2022/01/05	2	71.65	1	71.50	71.50	1	7,484	0.01%
2022/01/04	1	74.00	1	73.50	72.80	0	7,470	0.00%
2022/01/03	1	73.50	0	0.00	73.80	1	7,474	0.01%
2021/12/30	1	74.80	1	75.50	74.60	0	7,483	0.00%
2021/12/29	0	0.00	4	75.93	76.10	-4	7,482	-0.05%
2021/12/28	2	77.10	1	77.60	75.10	1	7,500	0.01%
2021/12/27	4	76.20	3	77.23	77.20	1	7,501	0.01%
2021/12/24	3	76.00	4	76.45	74.60	-1	7,459	-0.01%
2021/12/23	0	0.00	1	72.70	72.80	-1	7,371	-0.01%
2021/12/22	7	73.46	9	73.86	72.60	-2	7,476	-0.03%
2021/12/21	1	72.60	4	72.63	71.70	-3	7,888	-0.04%
2021/12/17	15	73.73	11	72.38	72.20	4	7,904	0.05%
2021/12/16	3	74.73	6	74.33	74.10	-3	7,878	-0.04%
2021/12/15	4	71.13	19	71.62	72.40	-15	7,803	-0.19%
2021/12/14	12	70.79	3	69.13	69.60	9	7,782	0.12%
2021/12/13	9	73.70	7	73.00	72.70	2	7,739	0.03%
2021/12/10	2	74.80	1	73.30	73.30	1	7,719	0.01%
2021/12/09	1	78.30	5	76.38	75.50	-4	7,708	-0.05%
2021/12/07	4	77.85	2	79.10	77.20	2	7,632	0.03%
2021/12/06	4	79.53	4	80.83	79.80	0	7,547	0.00%
2021/12/03	8	77.95	12	79.02	77.10	-4	7,403	-0.05%
2021/12/02	42	78.02	43	80.16	77.00	-1	7,275	-0.01%
2021/12/01	0	0.00	5	76.52	78.50	-5	6,866	-0.07%
2021/11/30	8	72.10	13	71.94	71.40	-5	6,740	-0.07%
2021/11/29	5	70.88	3	69.87	70.10	2	6,698	0.03%
2021/11/26	6	73.05	2	72.20	71.40	4	6,656	0.06%
2021/11/25	9	80.36	4	79.15	77.70	5	6,543	0.08%
2021/11/24	5	76.08	14	78.06	78.30	-9	6,355	-0.14%
2021/11/23	35	76.11	21	77.80	75.50	14	6,100	0.23%
2021/11/22	12	80.27	7	79.33	79.20	5	6,040	0.08%
2021/11/19	12	78.22	4	80.00	76.10	8	5,855	0.14%
2021/11/18	7	82.51	4	83.53	82.10	3	5,655	0.05%
2021/11/17	3	83.23	6	80.90	81.60	-3	5,456	-0.05%
2021/11/16	42	85.61	33	83.06	82.80	9	5,173	0.17%
2021/11/15	22	79.54	40	77.18	79.70	-18	4,504	-0.40%
2021/11/12	7	73.84	4	71.78	72.50	3	4,095	0.07%
2021/11/11	0	0.00	6	68.02	69.90	-6	3,717	-0.16%
2021/11/10	4	66.88	2	67.10	66.90	2	3,635	0.06%
2021/11/09	3	67.10	6	66.57	66.10	-3	3,590	-0.08%
2021/11/08	1	65.30	1	65.20	64.80	0	3,512	0.00%
2021/11/05	3	65.47	0	0.00	66.00	3	3,504	0.09%
2021/11/04	3	67.30	2	65.15	64.80	1	3,481	0.03%
2021/11/03	3	64.80	0	0.00	63.60	3	3,418	0.09%
2021/11/02	3	65.33	10	65.70	62.90	-7	3,370	-0.21%
2021/11/01	4	69.20	3	68.73	69.00	1	3,269	0.03%
2021/10/29	4	68.40	3	69.80	68.60	1	3,220	0.03%
2021/10/28	0	0.00	23	68.77	68.10	-23	3,106	-0.74%
2021/10/27	26	68.15	31	69.05	67.50	-5	3,029	-0.17%
2021/10/26	5	67.06	10	66.67	67.80	-5	2,855	-0.18%
2021/10/25	4	64.75	0	0.00	63.80	4	2,624	0.15%
2021/10/22	20	64.94	4	64.25	65.00	16	2,654	0.60%
2021/10/21	3	60.40	15	60.51	62.30	-12	2,540	-0.47%
2021/10/20	3	57.20	4	56.75	57.60	-1	2,465	-0.04%
2021/10/19	0	0.00	3	54.10	54.70	-3	2,430	-0.12%
2021/10/15	1	52.20	0	0.00	52.30	1	2,479	0.04%
2021/10/14	5	52.44	3	52.20	51.50	2	2,506	0.08%
2021/10/13	9	52.33	6	54.37	51.30	3	2,518	0.12%
2021/10/12	7	54.57	2	53.60	54.00	5	2,514	0.20%
2021/10/08	1	56.50	4	56.55	56.20	-3	2,546	-0.12%
2021/10/07	5	55.82	1	55.30	56.30	4	2,577	0.16%
2021/10/06	5	54.58	11	53.72	53.30	-6	2,656	-0.23%
2021/10/05	2	54.55	1	54.50	54.50	1	2,732	0.04%
2021/10/04	34	58.59	36	53.84	53.30	-2	2,773	-0.07%
2021/10/01	26	61.58	23	58.91	59.00	3	2,753	0.11%
2021/09/30	3	63.03	0	0.00	64.40	3	2,747	0.11%
2021/09/29	22	66.17	22	63.05	62.60	0	2,756	0.00%
2021/09/28	10	69.47	7	67.66	69.50	3	2,741	0.11%
2021/09/27	0	0.00	1	64.50	66.30	-1	2,363	-0.04%
2021/09/24	2	60.00	0	0.00	60.30	2	2,403	0.08%
2021/09/23	15	59.53	16	58.91	58.80	-1	2,446	-0.04%
2021/09/22	5	59.00	5	59.20	59.30	0	2,461	0.00%
2021/09/17	4	61.70	0	0.00	61.70	4	2,480	0.16%
2021/09/16	14	61.70	4	60.90	61.50	10	2,514	0.40%
2021/09/14	1	62.20	1	61.80	61.80	0	2,553	0.00%
2021/09/13	0	0.00	12	60.72	61.30	-12	2,570	-0.47%
2021/09/10	3	57.60	0	0.00	58.50	3	2,602	0.12%
2021/09/09	5	57.36	0	0.00	58.00	5	2,766	0.18%
2021/09/08	1	58.40	23	57.00	56.40	-22	2,933	-0.75%
2021/09/07	12	58.75	12	58.35	58.20	0	3,104	0.00%
2021/09/06	2	61.30	0	0.00	61.60	2	3,144	0.06%
2021/09/02	1	65.20	1	63.60	63.20	0	3,218	0.00%
2021/09/01	0	0.00	2	63.15	64.70	-2	3,212	-0.06%
2021/08/31	1	61.90	0	0.00	62.00	1	3,175	0.03%
2021/08/27	1	61.90	0	0.00	62.40	1	3,182	0.03%
2021/08/26	8	64.23	1	65.20	64.00	7	3,177	0.22%
2021/08/25	0	0.00	4	61.58	62.30	-4	3,141	-0.13%
2021/08/24	1	60.20	1	57.80	56.70	0	3,130	0.00%
2021/08/20	10	53.50	10	54.22	56.00	0	3,111	0.00%
2021/08/19	12	56.26	10	54.25	56.30	2	3,110	0.06%
2021/08/18	15	53.83	14	58.69	59.50	1	3,122	0.03%
2021/08/17	1	57.70	2	55.70	56.00	-1	3,149	-0.03%
2021/08/16	0	0.00	2	58.00	58.30	-2	3,163	-0.06%
2021/08/13	0	0.00	1	59.20	60.80	-1	3,176	-0.03%
2021/08/12	1	60.20	0	0.00	61.00	1	3,177	0.03%
2021/08/11	1	59.40	0	0.00	59.10	1	3,209	0.03%
2021/08/10	1	62.00	1	64.00	64.60	0	3,201	0.00%
2021/08/06	1	68.90	0	0.00	67.80	1	3,210	0.03%
2021/08/05	1	69.40	0	0.00	68.90	1	3,239	0.03%
2021/08/04	4	70.45	1	70.50	70.50	3	3,281	0.09%
2021/08/03	1	70.30	1	71.40	70.70	0	3,299	0.00%
2021/08/02	3	65.13	2	67.85	68.00	1	3,287	0.03%
2021/07/30	3	69.07	1	70.20	67.50	2	3,290	0.06%
2021/07/29	0	0.00	4	63.93	68.70	-4	3,272	-0.12%
2021/07/28	4	68.15	0	0.00	66.80	4	3,276	0.12%
2021/07/27	0	0.00	5	74.10	74.00	-5	3,252	-0.15%
2021/07/26	0	0.00	1	70.70	70.40	-1	3,227	-0.03%
2021/07/23	1	69.80	6	70.62	70.40	-5	3,290	-0.15%
2021/07/22	6	70.87	1	71.60	71.00	5	3,305	0.15%
2021/07/21	2	69.10	1	68.10	68.70	1	3,297	0.03%
2021/07/20	1	69.70	2	67.80	67.10	-1	3,381	-0.03%
2021/07/19	1	69.30	0	0.00	70.20	1	3,465	0.03%
2021/07/16	1	71.00	1	70.00	71.50	0	3,512	0.00%
2021/07/15	2	71.25	0	0.00	71.10	2	3,534	0.06%
2021/07/13	2	75.85	4	77.00	75.70	-2	3,549	-0.06%
2021/07/12	6	73.15	0	0.00	75.60	6	3,602	0.17%
2021/07/09	0	0.00	5	72.92	72.70	-5	3,575	-0.14%
2021/07/08	6	69.48	3	69.00	69.00	3	3,614	0.08%
2021/07/07	2	70.30	7	70.77	69.50	-5	3,733	-0.13%
2021/07/06	18	72.07	27	73.53	71.00	-9	3,845	-0.23%
2021/07/05	2	78.90	1	75.00	77.40	1	4,082	0.02%
2021/07/02	5	75.30	1.6	77.00	77.00	3.4	4,014	0.08%
2021/07/01	0	0.00	2	79.70	79.70	-2	3,978	-0.05%
2021/06/30	6	72.50	5	70.60	72.50	1	3,908	0.03%
2021/06/29	1	68.30	0	0.00	68.00	1	3,888	0.03%
2021/06/25	0	69.60	17.1	69.77	70.00	-17	3,919	-0.43%
2021/06/24	1	67.50	0	0.00	67.50	1	3,899	0.03%
2021/06/23	10	66.23	21	67.44	67.50	-11	3,905	-0.28%
2021/06/22	6	67.82	3	68.50	66.80	3	3,924	0.08%
2021/06/21	35	65.79	36	67.88	67.90	-1	3,936	-0.03%
2021/06/18	55	73.36	2	72.10	70.50	53	3,968	1.34%
2021/06/17	3	68.80	8	68.16	69.70	-5	3,928	-0.13%
2021/06/16	13	61.50	4	62.98	63.40	9	3,929	0.23%
2021/06/11	0	0.00	3	50.50	52.50	-3	5,610	-0.05%
2021/06/10	3	47.00	0	0.00	47.80	3	5,577	0.05%
2021/06/09	11	46.35	3	47.50	46.75	8	5,916	0.14%
2021/06/07	0	0.00	2	46.45	46.25	-2	6,048	-0.03%
2021/06/04	1	45.10	2	45.60	45.10	-1	6,125	-0.02%
2021/06/03	2	47.50	53	47.66	46.70	-51	6,288	-0.81%
2021/06/02	4	49.08	2	46.93	47.40	2	6,771	0.03%
2021/06/01	50	49.95	3	49.25	49.95	47	6,913	0.68%
2021/05/27	2	45.28	0	0.00	44.90	2	7,334	0.03%
2021/05/26	1	48.90	6	46.36	46.85	-5	7,343	-0.07%
2021/05/25	2	47.43	2	49.10	49.10	0	7,350	0.00%
2021/05/24	5	42.30	1	42.50	44.95	4	7,452	0.05%
2021/05/21	0	0.00	1	44.15	44.15	-1	7,627	-0.01%
2021/05/20	2	40.50	0	0.00	40.15	2	7,750	0.03%
2021/05/18	4	37.50	0	0.00	39.05	4	7,816	0.05%
2021/05/17	0	0.00	1	37.15	35.50	-1	7,808	-0.01%
2021/05/14	0	0.00	8	39.07	39.40	-8	7,841	-0.10%
2021/05/13	0	0.00	4	40.00	39.50	-4	7,816	-0.05%
2021/05/12	0	0.00	1	41.25	37.00	-1	7,781	-0.01%
2021/05/11	1	40.15	5	40.72	39.80	-4	7,737	-0.05%
2021/05/10	2	45.55	10	46.10	44.10	-8	7,707	-0.10%
2021/05/07	23	45.66	3	45.03	47.55	20	7,683	0.26%
2021/05/06	0	0.00	5	44.05	44.00	-5	7,648	-0.07%
2021/05/05	3	47.45	0	0.00	45.60	3	7,632	0.04%
2021/05/04	2	43.25	9	43.54	44.20	-7	7,613	-0.09%
2021/05/03	3	48.50	11	47.75	46.00	-8	7,575	-0.11%
2021/04/29	5	50.94	3	52.93	50.90	2	7,543	0.03%
2021/04/28	1	51.70	1	52.00	50.80	0	7,486	0.00%
2021/04/27	2	52.10	5	52.66	51.60	-3	7,464	-0.04%
2021/04/26	18	53.75	14	55.46	53.50	4	7,456	0.05%
2021/04/23	1	49.80	4	53.23	53.90	-3	7,390	-0.04%
2021/04/22	3	52.03	7	50.29	49.00	-4	7,476	-0.05%
2021/04/21	17	53.47	54	54.22	54.00	-37	7,416	-0.50%
2021/04/20	35	56.20	0	0.00	55.20	35	7,390	0.47%
2021/04/19	1	55.30	41	55.00	53.50	-40	7,369	-0.54%
2021/04/16	44	59.02	110	61.53	58.60	-66	7,328	-0.90%	大賣/
2021/04/15	98	55.31	0	0.00	57.30	98	7,216	1.36%
2021/04/14	41	52.77	84	54.60	52.10	-43	7,203	-0.60%
2021/04/13	2	58.45	9	59.36	55.00	-7	7,184	-0.10%
2021/04/12	8	61.76	5	61.76	60.30	3	7,093	0.04%
2021/04/09	16	72.20	32	72.88	67.00	-16	7,033	-0.23%
2021/04/07	0	0.00	0.8	71.10	71.10	-0.8	7,139	-0.01%
2021/04/06	3	64.30	43	63.52	64.70	-40	7,322	-0.55%
2021/04/01	20	61.60	0	0.00	62.10	20	7,307	0.27%
2021/03/31	4	61.90	9	62.78	63.50	-5	7,294	-0.07%
2021/03/30	19	59.05	1	61.10	62.00	18	7,302	0.25%
2021/03/29	9	55.40	33	57.91	57.70	-24	7,290	-0.33%
2021/03/26	56	53.61	1.8	54.80	55.20	54.2	7,314	0.74%
2021/03/25	1	51.80	104	51.84	54.60	-103	7,392	-1.39%	大賣/鉅額交易
2021/03/24	39	52.48	0	0.00	50.90	39	7,390	0.53%
2021/03/23	89	57.77	53	62.75	56.50	36	7,463	0.48%
2021/03/22	60	60.88	133	60.29	62.70	-73	7,412	-0.98%	大賣/
2021/03/19	61	55.60	54.6	55.63	58.20	6.4	7,523	0.08%
2021/03/18	125	51.16	60	49.21	53.00	65	7,402	0.88%	大買/
2021/03/17	48	46.01	56	45.74	48.20	-8	6,399	-0.13%
2021/03/16	0	0.00	2	43.90	43.90	-2	5,511	-0.04%
2021/03/15	77	39.56	14	39.14	39.95	63	5,473	1.15%
2021/03/12	105	36.34	60	36.35	36.35	45	5,112	0.88%	大買/
2021/03/11	3	33.05	1	33.05	33.05	2	5,040	0.04%
2021/03/10	0	0.00	45	28.40	30.05	-45	4,984	-0.90%
2021/03/09	55	27.39	11	27.30	27.35	44	4,902	0.90%
2021/03/08	12	30.98	14	29.74	29.50	-2	4,756	-0.04%
2021/03/05	45	31.42	44	30.39	31.45	1	4,274	0.02%
2021/03/04	43	28.55	44	25.68	28.60	-1	4,079	-0.02%
2021/03/03	0	0.00	19.2	24.95	26.00	-19.2	3,846	-0.50%
2021/03/02	0	0.00	20	23.95	23.65	-20	3,676	-0.54%
2021/02/24	24	23.28	20	23.37	23.20	4	3,659	0.11%
2021/02/23	11	26.82	24	26.77	25.75	-13	3,517	-0.37%
2021/02/22	12	25.40	16	25.49	26.20	-4	3,313	-0.12%
2021/02/19	10	23.90	0	0.00	23.85	10	3,171	0.32%
2021/02/18	5	22.20	0	0.00	22.30	5	3,074	0.16%
2021/02/02	0	0.00	2	22.05	22.00	-2	2,999	-0.07%
2021/01/29	1	21.95	0	0.00	22.00	1	2,998	0.03%
2021/01/27	1	22.00	0	0.00	22.05	1	2,991	0.03%
2021/01/21	0	0.00	8	22.01	22.00	-8	3,018	-0.27%
2021/01/19	1	23.00	1	22.65	22.25	0	3,074	0.00%
2021/01/18	2	22.10	0	0.00	22.10	2	3,097	0.06%
2021/01/15	15	23.45	2	23.15	22.60	13	3,161	0.41%
2021/01/14	2	22.18	0	0.00	22.10	2	3,238	0.06%
2021/01/13	2	22.30	0	0.00	22.25	2	3,352	0.06%
2021/01/12	0	0.00	1	22.20	22.10	-1	3,342	-0.03%
2021/01/11	1	22.10	0	0.00	22.00	1	3,319	0.03%
2021/01/05	1	22.70	1	22.80	22.85	0	3,209	0.00%
2021/01/04	4	22.48	4.8	23.27	22.90	-0.8	3,147	-0.02%
2020/12/31	11	22.22	1	22.30	22.30	10	3,057	0.33%
2020/12/30	30	23.68	14	23.11	22.95	16	2,975	0.54%
2020/12/29	18	22.95	0	0.00	22.95	18	2,612	0.69%
2020/12/28	0	0.00	1	20.90	20.90	-1	2,395	-0.04%
2020/12/25	0	0.00	50	19.30	19.00	-50	2,380	-2.10%
2020/12/24	0	0.00	5	19.40	19.20	-5	2,361	-0.21%
2020/12/21	5	19.75	7	19.97	19.50	-2	2,264	-0.09%
2020/12/17	5	19.20	10	19.55	18.90	-5	2,121	-0.24%
2020/12/16	10	17.85	3	17.95	18.05	7	2,001	0.35%
2020/12/15	54	18.99	0	0.00	18.50	54	2,017	2.68%
2020/12/14	0	0.00	1	17.60	17.95	-1	1,890	-0.05%
2020/12/09	0	0.00	1	17.30	17.40	-1	1,854	-0.05%
2020/12/08	4	16.90	5	16.85	16.95	-1	1,840	-0.05%
2020/12/07	0	0.00	1	16.85	16.90	-1	1,839	-0.05%
2020/12/03	1	17.50	0	0.00	17.40	1	1,799	0.06%
2020/12/01	1	17.25	0	0.00	17.25	1	1,769	0.06%
2020/11/27	31	17.05	31	16.53	17.05	0	1,741	0.00%
2020/11/23	0	0.00	5	16.60	17.60	-5	1,694	-0.30%
2020/11/20	5	16.00	0	0.00	16.20	5	1,615	0.31%
2020/11/12	3	15.85	3	15.60	15.55	0	1,612	0.00%
2020/11/03	0	0.00	1	16.60	16.60	-1	1,583	-0.06%
2020/11/02	1	16.15	1	16.15	16.15	0	1,578	0.00%
2020/10/30	2	16.80	3	16.47	16.50	-1	1,570	-0.06%
2020/10/29	2	16.75	2	16.85	16.75	0	1,553	0.00%
2020/10/28	0	0.00	5	16.87	16.35	-5	1,538	-0.33%
2020/10/27	9	16.95	5	16.70	16.75	4	1,513	0.26%
2020/10/26	2	17.90	2	17.55	17.55	0	1,448	0.00%
2020/10/23	6	18.26	8	18.41	18.40	-2	1,416	-0.14%
2020/10/22	7	17.96	12	18.26	18.70	-5	1,320	-0.38%
2020/10/21	1	17.70	24	17.08	17.00	-23	1,043	-2.20%
2020/10/16	3	16.30	3	17.00	16.20	0	909	0.00%
2020/10/15	6	16.55	6	16.60	16.45	0	838	0.00%
2020/10/07	0	0.00	10	15.75	15.60	-10	853	-1.17%
2020/09/25	0	0.00	1	14.55	14.55	-1	1,137	-0.09%
2020/09/23	0	0.00	2	15.25	15.30	-2	1,327	-0.15%
2020/09/21	2	16.10	0	0.00	15.50	2	1,314	0.15%
2020/09/18	44	16.35	0	0.00	15.80	44	1,304	3.37%
2020/09/17	0	0.00	25	16.75	16.80	-25	1,236	-2.02%
2020/09/16	20	15.30	0	0.00	15.30	20	1,133	1.76%
2020/09/15	5	15.30	0	0.00	15.20	5	1,155	0.43%
2020/08/20	1	13.70	1	13.95	13.85	0	1,288	0.00%
2020/08/04	0	0.00	7	15.25	15.30	-7	1,319	-0.53%
2020/07/31	0	0.00	23	15.15	15.10	-23	1,310	-1.75%
2020/07/30	0	0.00	0.1	15.20	15.30	-0.1	1,340	-0.01%
2020/07/27	0	0.00	2	15.20	15.25	-2	1,456	-0.14%
2020/07/24	1	15.90	0	0.00	15.95	1	1,474	0.07%
2020/07/22	30	15.87	0	0.00	15.90	30	1,653	1.81%
2020/07/20	0	0.00	10	14.98	15.20	-10	1,691	-0.59%
2020/07/16	9	16.05	0	0.00	16.05	9	1,724	0.52%
2020/07/15	0	0.00	8	16.20	15.80	-8	1,756	-0.46%
2020/07/14	0	0.00	1	16.50	16.00	-1	1,870	-0.05%
2020/07/13	0	0.00	31	16.40	16.50	-31	1,881	-1.65%
2020/07/10	0	0.00	42	16.89	16.30	-42	1,938	-2.17%
2020/07/09	0	0.00	12	18.20	18.00	-12	1,923	-0.62%
2020/07/08	0	0.00	2	18.05	18.05	-2	1,910	-0.10%
2020/07/07	12	19.22	10	19.12	18.40	2	1,892	0.11%
2020/07/06	1	19.30	0	0.00	19.05	1	1,875	0.05%
2020/07/03	97	18.47	0	0.00	18.15	97	1,784	5.44%
2020/07/02	0	0.00	1	17.45	17.45	-1	1,669	-0.06%
2020/06/22	0	0.00	1	16.20	16.55	-1	1,680	-0.06%
2020/06/16	0	0.00	10	15.33	15.15	-10	1,694	-0.59%
2020/06/12	0	0.00	5	15.35	15.45	-5	1,732	-0.29%
2020/06/11	1	16.00	5	16.35	15.85	-4	1,747	-0.23%
2020/06/10	0	0.00	1	16.50	16.50	-1	1,763	-0.06%
2020/06/09	1	16.10	0	0.00	16.20	1	1,764	0.06%
2020/06/03	0	0.00	10	16.80	16.90	-10	1,925	-0.52%
2020/05/18	0	0.00	30	16.00	15.85	-30	1,914	-1.57%
2020/05/13	0	0.00	2	16.85	16.80	-2	1,930	-0.10%
2020/05/11	0	0.00	22	16.85	17.05	-22	1,980	-1.11%
2020/05/08	10	16.70	0	0.00	16.80	10	2,005	0.50%
2020/05/06	0	0.00	7	16.80	16.65	-7	2,024	-0.35%
2020/05/05	1	17.30	0	0.00	17.25	1	2,029	0.05%
2020/04/30	0	0.00	1	18.85	18.80	-1	1,935	-0.05%
2020/04/29	0	0.00	1	18.80	18.70	-1	1,957	-0.05%
2020/04/28	0	0.00	25	18.95	18.70	-25	1,968	-1.27%
2020/04/27	41	18.95	0	0.00	18.70	41	1,975	2.08%
2020/04/24	30	18.20	15	18.05	18.20	15	1,836	0.82%
2020/04/23	14	18.16	0	0.00	17.75	14	1,912	0.73%
2020/04/22	7	17.54	0	0.00	17.70	7	1,928	0.36%
2020/04/17	0	0.00	15	18.60	18.20	-15	1,943	-0.77%
2020/04/16	5	17.60	6	17.60	17.55	-1	1,825	-0.05%
2020/04/15	6	18.34	0	0.00	17.20	6	1,816	0.33%
2020/04/13	0	0.00	10	15.98	15.60	-10	1,765	-0.57%
2020/04/10	0	0.00	10	16.28	16.10	-10	1,774	-0.56%
2020/04/09	0	0.00	30	16.46	16.00	-30	1,783	-1.68%
2020/04/07	12	14.61	0	0.00	14.40	12	1,752	0.68%
2020/03/30	2	13.63	0	0.00	13.60	2	1,784	0.11%
2020/03/27	16	14.98	22	15.02	14.45	-6	1,815	-0.33%
2020/03/26	10	13.65	0	0.00	14.60	10	1,789	0.56%
2020/03/23	8	12.23	8	12.04	11.95	0	1,973	0.00%
2020/03/20	20	13.19	0	0.00	13.25	20	2,137	0.94%
2020/03/18	2	14.30	0	0.00	14.30	2	2,385	0.08%
2020/03/17	0	0.00	1	14.25	13.75	-1	2,387	-0.04%
2020/03/13	0	0.00	5	16.10	16.55	-5	2,416	-0.21%
2020/03/12	0	0.00	17	18.25	17.85	-17	2,450	-0.69%
2020/03/11	1	20.35	16	20.24	19.70	-15	2,435	-0.62%
2020/03/10	15	20.64	5.1	19.95	19.80	10	2,448	0.41%
2020/03/05	5	18.75	0	0.00	18.65	5	2,473	0.20%
2020/03/03	0	0.00	1	19.15	18.80	-1	2,630	-0.04%
2020/03/02	1	18.55	0	0.00	18.55	1	2,666	0.04%
2020/02/26	9	19.90	0	0.00	19.90	9	2,752	0.33%
2020/02/25	1	19.85	0	0.00	20.05	1	2,784	0.04%
2020/02/24	0	0.00	3	19.65	19.60	-3	2,870	-0.10%
2020/02/21	28	20.08	0	0.00	19.95	28	2,916	0.96%
2020/02/20	0	0.00	20	20.30	20.05	-20	2,939	-0.68%
2020/02/19	0	0.00	8	20.09	20.05	-8	2,987	-0.27%
2020/02/14	3	20.50	2	20.40	20.50	1	3,202	0.03%
2020/02/13	9	20.88	7	20.56	20.25	2	3,292	0.06%
2020/02/11	12	19.78	0	0.00	19.85	12	3,304	0.36%
2020/02/05	5	21.10	0	0.00	20.70	5	3,256	0.15%
2020/02/04	0	0.00	20	20.85	21.05	-20	3,247	-0.62%
2020/02/03	2	19.18	0	0.00	19.50	2	3,230	0.06%
2020/01/31	21	21.21	13	20.75	21.15	8	3,220	0.25%
2020/01/20	2	24.88	0	0.00	24.85	2	3,214	0.06%
2020/01/17	28	25.71	11.6	26.08	25.45	16.4	3,206	0.51%
2020/01/16	0	0.00	9	25.58	25.35	-9	3,102	-0.29%
2020/01/15	14	25.43	5	25.65	25.85	9	3,078	0.29%
2020/01/14	0	0.00	8	24.05	23.95	-8	3,000	-0.27%
2020/01/09	1	23.80	0	0.00	23.80	1	3,019	0.03%
2020/01/06	1	24.05	0	0.00	25.10	1	2,975	0.03%
2019/12/31	8	25.50	2	25.28	25.20	6	2,947	0.20%
2019/12/25	0	0.00	7	24.90	24.75	-7	2,983	-0.23%
2019/12/24	1	25.30	0	0.00	24.65	1	2,959	0.03%
2019/12/19	0	0.00	8	26.71	26.50	-8	2,848	-0.28%
2019/12/18	0	0.00	7	27.46	27.50	-7	2,779	-0.25%
2019/12/17	9	27.50	5	27.19	27.30	4	2,676	0.15%
2019/12/16	2	25.90	45	25.53	26.00	-43	2,501	-1.72%
2019/12/13	50	25.59	12	24.51	25.70	38	2,362	1.61%
2019/12/12	3	23.90	5	23.70	23.40	-2	2,211	-0.09%
2019/12/11	9	23.97	0	0.00	23.85	9	2,190	0.41%
2019/12/10	0	0.00	6	23.83	23.85	-6	2,162	-0.28%
2019/12/09	4	23.99	0	0.00	23.60	4	2,122	0.19%
2019/12/06	5	25.20	0	0.00	24.90	5	2,065	0.24%
2019/12/05	1	25.20	32	25.69	25.15	-31	2,052	-1.51%
2019/12/04	3	25.35	0	0.00	25.35	3	2,013	0.15%
2019/12/03	30	25.29	0	0.00	25.00	30	1,985	1.51%
2019/12/02	4	25.10	6	25.04	25.15	-2	1,948	-0.10%
2019/11/29	13	26.97	44	27.00	26.10	-31	1,902	-1.63%
2019/11/28	16	29.40	1	28.70	28.65	15	1,814	0.83%
2019/11/27	0	0.00	4	29.05	29.05	-4	1,773	-0.23%
2019/11/26	7	28.71	32	28.61	29.20	-25	1,749	-1.43%
2019/11/25	0	0.00	12	27.43	27.20	-12	1,752	-0.68%
2019/11/22	40	28.22	30	27.49	27.60	10	1,731	0.58%
2019/11/21	4	27.41	31	27.05	28.95	-27	1,696	-1.59%
2019/11/20	30	26.26	30	26.30	27.15	0	1,625	0.00%
2019/11/19	1	24.90	39	24.86	24.70	-38	1,598	-2.38%
2019/11/18	75	24.52	38	24.93	24.30	37	1,621	2.28%
2019/11/15	60	25.09	3	25.60	25.35	57	1,584	3.60%
2019/11/14	13	25.93	14	25.51	26.25	-1	1,544	-0.06%
2019/11/13	13	23.51	1	22.85	23.90	12	1,467	0.82%
2019/11/12	4	21.50	0	0.00	21.75	4	1,376	0.29%
2019/11/11	0	0.00	3	19.80	19.80	-3	1,305	-0.23%
2019/11/05	0	0.00	2	15.15	15.15	-2	1,298	-0.15%
2019/11/04	3	16.10	0	0.00	15.80	3	1,285	0.23%
2019/10/25	2	15.35	0	0.00	15.35	2	1,374	0.15%
2019/10/22	0	0.00	0.6	15.00	15.00	-0.6	1,364	-0.04%
2019/10/01	5	11.05	0	0.00	11.00	5	1,407	0.36%
2019/09/25	5	11.25	0	0.00	11.25	5	1,430	0.35%
2019/09/23	0	0.00	5	12.00	11.95	-5	1,396	-0.36%
2019/09/20	5	11.95	0	0.00	12.00	5	1,342	0.37%
2019/09/16	5	10.75	0	0.00	10.80	5	1,262	0.40%
2019/09/06	0	0.00	5	11.40	11.40	-5	1,226	-0.41%
2019/09/04	10	11.10	0	0.00	11.05	10	1,213	0.82%
2019/09/02	10	11.20	0	0.00	11.20	10	1,208	0.83%
2019/08/30	10	11.50	15	11.25	11.25	-5	1,210	-0.41%
2019/08/29	8	11.38	0	0.00	11.35	8	1,196	0.67%
2019/08/28	2	11.48	0	0.00	11.45	2	1,186	0.17%
2019/08/27	2	11.55	0	0.00	11.45	2	1,174	0.17%
2019/08/26	2	11.65	0	0.00	11.50	2	1,169	0.17%
2019/08/23	1	11.90	1	12.10	11.80	0	1,154	0.00%
2019/08/22	1	11.70	0	0.00	12.10	1	1,105	0.09%
2019/08/21	0	0.00	5	11.75	11.80	-5	1,070	-0.47%
2019/08/20	3	11.72	0	0.00	11.65	3	1,062	0.28%
2019/08/19	7	11.94	20	12.00	11.90	-13	1,041	-1.25%
2019/08/15	5	10.96	0	0.00	10.90	5	952	0.53%
2019/08/14	5	11.20	11	11.00	11.00	-6	955	-0.63%
2019/08/13	1	11.05	1	11.50	11.40	0	933	0.00%
2019/08/12	1	11.70	0	0.00	11.55	1	905	0.11%
2019/08/02	10	11.40	10	11.40	11.40	0	785	0.00%
2019/08/01	30	10.86	5	11.70	11.70	25	756	3.30%
2019/07/31	0	0.00	24	11.05	11.05	-24	722	-3.32%
2019/07/23	0	0.00	1	10.85	11.00	-1	658	-0.15%
2019/07/19	1	10.80	5	11.30	11.10	-4	592	-0.67%
2019/07/10	0	0.00	2	8.92	8.92	-2	398	-0.50%
2019/07/09	2	8.80	0	0.00	8.98	2	394	0.51%
2019/07/08	0	0.00	21	9.06	8.91	-21	383	-5.48%
2019/07/05	1	9.38	0	0.00	9.36	1	368	0.27%
2019/07/04	0	0.00	3	8.95	8.95	-3	328	-0.91%
2019/05/23	20	7.00	0	0.00	6.92	20	248	8.06%
2019/05/07	23	7.52	0	0.00	7.33	23	195	11.75%
2019/04/29	0	0.00	20	6.65	6.69	-20	139	-14.33%
2019/03/22	0	0.00	1	6.85	6.85	-1	79	-1.26%
2018/11/21	7	6.90	0	0.00	6.91	7	70	9.93%
2018/10/11	0	0.00	12	6.87	7.00	-12	154	-7.76%
2018/08/15	10	9.02	0	0.00	9.00	10	759	1.32%
2018/07/27	9	10.40	0	0.00	10.40	9	770	1.17%
2018/07/12	0	0.00	8	10.40	10.45	-8	832	-0.96%
2018/07/09	1	10.30	0	0.00	10.35	1	827	0.12%
2018/07/06	2	10.95	0	0.00	10.85	2	814	0.25%
2018/07/04	5	11.50	0	0.00	11.30	5	813	0.61%
2018/06/28	0	0.00	5	11.30	11.25	-5	695	-0.72%
2018/06/25	5	10.55	0	0.00	10.50	5	613	0.82%
2018/06/22	10	11.20	1	11.20	11.00	9	603	1.49%
2018/06/21	25	11.77	1	11.65	11.90	24	577	4.16%
2018/06/20	2	12.05	0	0.00	12.30	2	544	0.37%
2018/05/29	0	0.00	21	9.80	9.85	-21	695	-3.02%
2018/05/28	0	0.00	0	9.90	9.99	0	701	0.00%
2018/04/23	0	11.05	20	11.00	11.10	-20	753	-2.65%
2018/04/17	10	10.55	0	0.00	10.50	10	708	1.41%
2018/04/16	0	10.70	0	0.00	10.65	0	714	0.00%
2018/04/13	10	10.85	0	0.00	10.70	10	720	1.39%
2018/04/12	0	10.80	0	0.00	10.70	0	719	0.00%
2018/04/09	10	11.70	0	0.00	11.65	10	704	1.42%
2018/03/23	0	0.00	3	11.40	11.70	-3	750	-0.40%
2018/03/16	0	0.00	27	12.39	12.50	-27	704	-3.83%
2018/03/09	14	11.43	40	11.90	11.80	-26	602	-4.31%
2018/03/08	30	12.20	0	0.00	11.60	30	585	5.12%
2018/03/07	10	11.75	0	0.00	12.30	10	533	1.88%
2018/03/05	1	10.05	0	0.00	10.20	1	422	0.24%
2018/03/02	1	10.05	0	0.00	10.10	1	421	0.24%
2018/02/27	22	10.11	0	0.00	10.20	22	418	5.26%
2018/02/06	0	0.00	43	8.87	9.00	-43	427	-10.06%
2018/01/29	10	9.64	0	0.00	9.63	10	420	2.38%
2018/01/26	0	0.00	20	9.64	9.65	-20	417	-4.79%
2018/01/08	0	0.00	15	9.10	9.10	-15	304	-4.92%
2018/01/04	10	8.97	0	0.00	9.12	10	301	3.32%

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

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

九暘

券商分點績效/獲利分析

統一-新竹 券商分點個股進出 統一-新竹 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析