九暘 (8040)-元大-莒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
73.7
漲跌
▼0.1
漲幅
-0.14%
成交量
379張
產業
上櫃半導體類股▲0.73%
252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－元大-莒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

元大-莒光券商分點個股進出
元大-莒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
2024/05/09	0	0.00	2	76.10	74.50	-2	5,413	-0.04%
2024/05/08	0	0.00	3	75.50	75.20	-3	5,548	-0.05%
2024/05/07	6	77.55	0	0.00	77.00	6	5,627	0.11%
2024/05/02	0	0.00	3	72.20	72.90	-3	5,725	-0.05%
2024/04/29	3	73.80	0	72.80	74.10	3	5,774	0.05%
2024/04/26	0	0.00	4	73.60	72.00	-4	5,857	-0.07%
2024/04/25	0	0.00	5	73.00	72.50	-5	6,009	-0.08%
2024/04/24	5	75.34	1	75.10	74.50	4	6,020	0.07%
2024/04/17	1	75.80	1	75.70	75.50	0	5,981	0.00%
2024/04/16	1	74.60	0	0.00	75.00	1	5,975	0.02%
2024/04/12	0	0.00	1	78.60	78.50	-1	5,968	-0.02%
2024/04/10	0	0.00	1	82.20	80.50	-1	5,935	-0.02%
2024/04/03	0	0.00	0.2	81.30	81.30	-0.2	5,805	0.00%
2024/04/02	0.1	83.00	0	0.00	82.80	0.1	5,786	0.00%
2024/04/01	4.1	85.17	3	84.73	84.30	1.1	5,771	0.02%
2024/03/29	3	80.60	3	81.83	82.10	0	5,744	0.00%
2024/03/28	0	0.00	1	80.60	81.20	-1	5,615	-0.02%
2024/03/26	0	86.58	0	0.00	81.80	0	5,584	0.00%
2024/03/20	0	0.00	6	89.05	87.90	-6	5,466	-0.11%
2024/03/19	6	90.10	2	89.50	89.40	4	5,446	0.07%
2024/03/15	1	84.20	11	86.00	82.10	-10	5,373	-0.19%
2024/03/14	16	86.67	14	86.46	87.50	2	5,333	0.04%
2024/03/13	64.1	89.70	54	89.56	86.20	10.1	4,988	0.20%
2024/03/12	21.1	83.67	24	87.40	88.60	-2.9	4,194	-0.07%
2024/03/11	10	77.00	21	77.48	80.60	-11	3,720	-0.30%
2024/03/08	0	0.00	9	73.30	73.30	-9	3,305	-0.27%
2024/03/07	0	0.00	1	66.70	66.70	-1	3,207	-0.03%
2024/03/05	0	0.00	4	62.50	62.10	-4	3,133	-0.13%
2024/03/04	1	62.70	9	62.41	61.70	-8	3,090	-0.26%
2024/03/01	13	65.01	2	65.48	62.70	11	3,050	0.36%
2024/02/29	1	62.19	4	61.65	62.20	-3	2,869	-0.10%
2024/02/27	46	63.84	28	61.29	61.60	18	2,833	0.64%
2024/02/26	28	64.99	35	65.05	62.60	-7	2,708	-0.26%
2024/02/23	10	60.20	7	59.93	61.30	3	2,323	0.13%
2024/02/22	2	56.00	2	56.70	55.80	0	1,989	0.00%
2024/02/20	0	0.00	5	54.48	53.70	-5	1,942	-0.26%
2024/02/19	0	0.00	2	55.80	55.60	-2	1,924	-0.10%
2024/02/15	5	54.40	0	0.00	55.50	5	1,852	0.27%
2024/02/05	4	57.70	2	57.65	55.20	2	1,808	0.11%
2024/02/02	3	56.87	0	0.00	56.40	3	1,707	0.18%
2024/02/01	1	56.60	6	56.22	55.00	-5	1,634	-0.31%
2024/01/31	5	56.48	5	56.20	56.60	0	1,548	0.00%
2024/01/30	8	53.39	5	53.90	52.90	3	1,455	0.21%
2024/01/29	4	53.85	4	53.68	53.80	0	1,381	0.00%
2024/01/25	0	0.00	2	51.20	50.10	-2	1,309	-0.15%
2024/01/23	3	50.97	0	0.00	51.80	3	1,419	0.21%
2024/01/22	3	51.48	4	52.55	52.10	-1	1,502	-0.06%
2024/01/19	10	52.43	11	51.71	49.45	-1	1,431	-0.07%
2024/01/12	0	0.00	2	46.55	46.40	-2	1,452	-0.14%
2024/01/11	0	0.00	1	47.25	47.30	-1	1,499	-0.07%
2024/01/10	0	0.00	1	47.75	47.70	-1	1,605	-0.06%
2024/01/09	1	48.10	0	0.00	47.55	1	1,640	0.06%
2024/01/08	3	48.53	0	0.00	48.00	3	1,643	0.18%
2023/12/27	8	49.43	19	49.30	48.90	-11	1,607	-0.68%
2023/12/26	7	48.52	0	0.00	49.00	7	1,574	0.44%
2023/12/25	0	0.00	2	46.60	46.40	-2	1,526	-0.13%
2023/12/20	0	0.00	1	47.70	47.45	-1	1,523	-0.07%
2023/12/15	0	0.00	2	47.90	47.30	-2	1,523	-0.13%
2023/12/13	1	48.15	0	0.00	47.90	1	1,526	0.07%
2023/12/11	5	49.00	0	0.00	49.20	5	1,512	0.33%
2023/12/07	1	48.05	6	48.43	47.90	-5	1,484	-0.34%
2023/12/06	6	49.38	1	49.35	49.10	5	1,474	0.34%
2023/12/04	0	0.00	1	48.95	48.20	-1	1,448	-0.07%
2023/11/29	0	0.00	2	50.00	49.60	-2	1,427	-0.14%
2023/11/28	4	49.36	2	49.40	49.40	2	1,416	0.14%
2023/11/27	1	49.70	5	48.85	48.00	-4	1,395	-0.29%
2023/11/24	3	50.80	1	51.50	49.70	2	1,376	0.15%
2023/11/22	1	52.30	3	50.90	53.30	-2	1,201	-0.17%
2023/11/21	0	0.00	3	47.77	48.50	-3	1,072	-0.28%
2023/11/20	6	49.18	5	48.76	48.20	1	1,052	0.09%
2023/11/16	4	46.93	0	0.00	46.05	4	1,000	0.40%
2023/11/15	1	46.10	0	0.00	46.15	1	991	0.10%
2023/11/09	1	45.70	1	45.45	45.20	0	972	0.00%
2023/11/07	1	47.30	0	0.00	47.00	1	948	0.11%
2023/11/03	3	46.38	3	46.00	45.80	0	891	0.00%
2023/10/31	14	49.22	19	47.81	46.05	-5	845	-0.59%
2023/10/30	17	49.29	25	50.06	50.70	-8	705	-1.13%
2023/10/27	5	46.46	0	0.00	46.15	5	596	0.84%
2023/10/25	14	50.02	10	49.36	48.70	4	557	0.72%
2023/10/24	1	47.15	8	47.48	47.00	-7	481	-1.45%
2023/10/23	1	48.35	7	48.39	47.95	-6	447	-1.34%
2023/10/20	9	47.67	7	45.76	48.10	2	417	0.48%
2023/10/19	14	46.92	5	46.71	46.85	9	383	2.35%
2023/10/18	6	48.20	7	48.03	46.00	-1	332	-0.30%
2023/10/17	4	45.00	6	45.13	45.00	-2	225	-0.89%
2023/10/16	4	44.15	0	0.00	42.25	4	188	2.12%
2023/09/21	0	0.00	1	42.30	42.10	-1	217	-0.46%
2023/09/20	1	44.50	0	0.00	43.30	1	216	0.46%
2023/09/18	2	44.90	0.1	44.70	45.00	1.9	210	0.90%
2023/09/14	0	0.00	1.1	43.49	43.75	-1.1	201	-0.55%
2023/09/13	5	43.57	4	43.30	43.40	1	204	0.49%
2023/09/07	0	0.00	1	42.30	42.60	-1	203	-0.49%
2023/08/30	1	41.65	0	0.00	41.65	1	226	0.44%
2023/08/16	0	0.00	0.1	42.75	42.30	-0.1	403	-0.02%
2023/08/14	0.1	40.30	0	0.00	40.05	0.1	407	0.02%
2023/08/08	0.1	44.10	0	0.00	44.05	0.1	429	0.01%
2023/08/04	0	0.00	0.1	44.60	44.40	-0.1	432	-0.01%
2023/07/21	0	0.00	0.1	44.16	44.10	-0.1	431	-0.01%
2023/07/18	0.2	45.85	3	47.30	45.55	-2.8	444	-0.63%
2023/07/17	1.1	47.79	0	0.00	48.25	1.1	438	0.24%
2023/07/14	3	43.45	0	0.00	44.60	3	420	0.71%
2023/07/12	1	43.00	0	0.00	43.00	1	418	0.24%
2023/07/07	2	44.35	0	0.00	44.10	2	425	0.47%
2023/06/21	1	48.50	1	48.50	48.55	0	455	0.00%
2023/06/09	2	48.10	0	0.00	48.30	2	467	0.43%
2023/06/08	0	0.00	4	48.60	48.20	-4	477	-0.84%
2023/06/06	4	51.10	8	49.28	49.20	-4	484	-0.83%
2023/06/05	0	0.00	6	49.58	49.50	-6	471	-1.27%
2023/06/02	0	0.00	3	49.60	49.60	-3	471	-0.64%
2023/06/01	0	0.00	4	50.35	50.00	-4	467	-0.86%
2023/05/31	13	51.07	13	50.92	51.80	0	452	0.00%
2023/05/30	10	50.12	1	49.00	50.40	9	373	2.41%
2023/05/29	3	45.55	0	0.00	45.90	3	320	0.94%
2023/05/17	8	45.33	11	46.01	45.75	-3	346	-0.87%
2023/05/15	2	41.75	0.2	42.00	41.50	1.8	325	0.55%
2023/05/11	2	41.85	0	0.00	42.30	2	335	0.60%
2023/05/09	3	43.00	0	0.00	43.15	3	340	0.88%
2023/05/04	0.2	45.30	0	0.00	45.85	0.2	377	0.05%
2023/04/28	1	46.40	0	0.00	46.00	1	408	0.24%
2023/04/25	2	45.65	0	0.00	45.20	2	423	0.47%
2023/04/21	1	47.90	0	0.00	48.00	1	422	0.24%
2023/04/19	1	50.80	0	0.00	50.20	1	450	0.22%
2023/04/17	0	0.00	4	50.43	50.90	-4	451	-0.89%
2023/04/12	1	51.60	1	51.90	51.50	0	455	0.00%
2023/04/11	0	51.90	1	51.30	51.30	-1	454	-0.22%
2023/04/10	0	0.00	0	51.70	51.60	0	458	0.00%
2023/04/07	3	51.90	0	0.00	51.70	3	459	0.65%
2023/04/06	0	50.70	0	0.00	51.40	0	453	0.00%
2023/03/31	0	50.90	0	0.00	50.70	0	453	0.00%
2023/03/28	0	51.00	0	0.00	50.00	0	476	0.00%
2023/03/27	0	50.70	1	50.70	50.40	-1	481	-0.21%
2023/03/23	0	0.00	2	50.10	50.00	-2	497	-0.40%
2023/03/22	1	50.30	0	0.00	50.10	1	503	0.20%
2023/03/21	2	50.80	2	50.30	50.40	0	511	0.00%
2023/03/14	0	0.00	0.1	50.00	49.90	-0.1	680	-0.02%
2023/03/09	0	0.00	1	53.80	52.70	-1	873	-0.11%
2023/03/06	1	53.20	0	0.00	53.40	1	924	0.11%
2023/03/01	0	0.00	1.1	53.28	53.20	-1.1	978	-0.11%
2023/02/23	0	0.00	0.1	52.90	52.70	-0.1	1,003	0.00%
2023/02/22	0.1	52.40	0	0.00	52.10	0.1	1,052	0.00%
2023/02/21	0	0.00	2	53.50	53.40	-2	1,085	-0.18%
2023/02/20	2	53.40	0	53.80	53.40	2	1,113	0.18%
2023/02/16	1	52.70	0	0.00	52.70	1	1,221	0.08%
2023/02/10	0	0.00	2	53.80	52.80	-2	1,530	-0.13%
2023/02/09	2	54.90	0	0.00	54.20	2	1,611	0.12%
2023/02/06	0	53.60	0	0.00	53.20	0	1,916	0.00%
2023/02/03	0	0.00	5	54.16	54.40	-5	1,951	-0.26%
2023/02/02	0	55.10	3	54.90	54.80	-3	1,989	-0.15%
2023/02/01	1	53.30	1	53.80	53.30	0	1,985	0.00%
2023/01/30	8	52.34	0	0.00	51.50	8	2,055	0.39%
2023/01/13	1	53.10	1	53.00	52.90	0	2,209	0.00%
2023/01/10	2	54.70	3	55.10	54.60	-1	2,452	-0.04%
2023/01/09	0.1	52.80	0	0.00	53.10	0.1	2,486	0.00%
2023/01/05	1	53.20	0	0.00	52.70	1	2,698	0.04%
2023/01/03	0	0.00	0.1	53.20	53.20	-0.1	3,041	0.00%
2022/12/29	0	0.00	1	53.30	53.50	-1	3,451	-0.03%
2022/12/28	0.1	53.60	0	0.00	53.20	0.1	3,588	0.00%
2022/12/22	0	0.00	0.1	54.40	54.00	-0.1	4,116	0.00%
2022/12/20	1	52.50	1	51.90	52.00	0	4,212	0.00%
2022/12/15	1	54.70	0	0.00	54.90	1	4,374	0.02%
2022/12/14	1	54.60	1	54.80	54.80	0	4,402	0.00%
2022/12/12	5.1	55.00	5	54.20	54.20	0.1	4,518	0.00%
2022/12/09	5	56.08	4	55.20	55.00	1	4,600	0.02%
2022/12/08	0.1	55.60	0.1	56.00	55.60	0	4,815	0.00%
2022/12/07	0	0.00	1	55.50	55.30	-1	4,895	-0.02%
2022/12/06	6.2	59.08	3	57.73	57.00	3.2	5,000	0.06%
2022/12/05	6	61.53	6.2	62.09	61.70	-0.2	4,910	0.00%
2022/12/02	1	58.90	1	59.20	59.20	0	4,873	0.00%
2022/12/01	5	58.98	4	58.88	58.20	1	4,872	0.02%
2022/11/30	0	0.00	1.1	57.69	57.60	-1.1	4,822	-0.02%
2022/11/29	2	57.50	1	57.20	56.90	1	4,799	0.02%
2022/11/24	1	57.00	1	57.10	57.20	0	4,758	0.00%
2022/11/23	0	0.00	1	56.30	56.00	-1	4,737	-0.02%
2022/11/22	0.1	56.60	0	0.00	56.20	0.1	4,721	0.00%
2022/11/21	1	57.60	0	0.00	57.00	1	4,709	0.02%
2022/11/18	1.1	57.84	1	57.10	57.10	0.1	4,693	0.00%
2022/11/17	1	59.00	1	59.90	59.00	0	4,648	0.00%
2022/11/16	1	59.30	0	0.00	58.70	1	4,617	0.02%
2022/11/14	10.1	59.01	10	59.00	59.30	0.1	4,560	0.00%
2022/11/11	3	58.10	7	59.11	60.00	-4	4,493	-0.09%
2022/11/10	3	57.50	3	57.93	57.10	0	4,390	0.00%
2022/11/09	4	57.93	1	58.70	58.70	3	4,343	0.07%
2022/11/08	7	59.44	6	57.77	57.20	1	4,359	0.02%
2022/11/07	8	59.15	9	58.57	58.30	-1	4,298	-0.02%
2022/11/04	33	59.56	33	59.94	59.70	0	4,220	0.00%
2022/11/03	4	57.55	3.3	57.35	57.20	0.8	4,058	0.02%
2022/11/02	2	55.20	2	55.00	55.00	0	3,971	0.00%
2022/11/01	6	55.65	5	55.90	55.70	1	3,991	0.03%
2022/10/31	3	54.00	3.1	54.68	55.40	-0.1	3,967	0.00%
2022/10/28	2	53.70	3	53.50	52.90	-1	3,921	-0.03%
2022/10/27	4	53.98	5	54.20	54.40	-1	3,898	-0.03%
2022/10/26	13.1	54.19	10	52.00	52.80	3.1	3,858	0.08%
2022/10/25	1	54.70	7	54.46	54.30	-6	3,809	-0.16%
2022/10/24	3	56.60	2	54.90	54.90	1	3,765	0.03%
2022/10/21	1	56.26	0	0.00	54.90	1	3,687	0.03%
2022/10/20	4	56.18	3	56.43	56.20	1	3,642	0.03%
2022/10/19	6	57.53	3	57.93	57.70	3	3,577	0.08%
2022/10/18	4	55.73	2	55.95	55.80	2	3,456	0.06%
2022/10/17	3.2	55.34	5	54.86	55.80	-1.8	3,399	-0.05%
2022/10/14	5	57.02	5.2	58.07	57.60	-0.2	3,352	-0.01%
2022/10/13	4.2	58.38	3	58.87	54.70	1.2	3,250	0.04%
2022/10/12	17	60.21	18.1	60.05	59.40	-1.1	3,145	-0.03%
2022/10/11	10.1	57.14	16	57.95	57.60	-5.9	2,928	-0.20%
2022/10/07	46	62.39	37	62.69	61.10	9	2,819	0.32%
2022/10/06	0	0.00	2	61.95	62.00	-2	2,477	-0.08%
2022/10/05	0	0.00	2	59.55	56.40	-2	2,415	-0.08%
2022/10/04	7	59.04	5	59.30	58.00	2	2,284	0.09%
2022/10/03	18	56.88	22	56.12	57.50	-4	2,029	-0.20%
2022/09/30	2	51.80	6	47.60	53.90	-4	1,839	-0.22%
2022/09/29	0	0.00	1	50.40	49.05	-1	1,794	-0.06%
2022/09/28	0	0.00	2	52.20	49.50	-2	1,769	-0.11%
2022/09/27	4	53.48	2	53.41	54.30	2	1,723	0.11%
2022/09/26	3	53.83	4	53.00	51.70	-1	1,670	-0.06%
2022/09/23	8	56.89	17	55.93	56.00	-9	1,622	-0.55%
2022/09/22	4	53.93	1	53.90	53.90	3	1,522	0.20%
2022/09/20	17	55.41	17	55.26	55.20	0	1,465	0.00%
2022/09/19	6	55.95	22	54.12	52.70	-16	1,412	-1.13%
2022/09/16	5	58.26	3	58.50	56.80	2	1,358	0.15%
2022/09/15	45	58.90	25.3	58.60	58.00	19.7	1,274	1.55%
2022/09/14	1	51.80	4.1	55.19	56.60	-3.1	1,064	-0.29%
2022/09/13	10	52.39	2	53.05	51.50	8	982	0.81%
2022/09/12	1	50.10	4	49.18	49.50	-3	845	-0.35%
2022/09/08	6	50.65	20	50.40	49.65	-14	834	-1.68%
2022/09/07	18	48.62	1.2	48.16	49.00	16.9	759	2.22%
2022/09/06	2.1	44.89	0	0.00	44.55	2.1	720	0.28%
2022/08/31	0.1	47.70	0	0.00	49.15	0.1	713	0.01%
2022/08/26	3	49.35	0	0.00	48.90	3	707	0.42%
2022/08/25	1	47.95	0	0.00	48.40	1	703	0.14%
2022/08/22	0.1	48.25	0	0.00	48.05	0.1	698	0.01%
2022/08/16	0.1	49.45	4	49.03	49.10	-4	667	-0.59%
2022/08/15	4	51.73	0.1	50.50	49.40	4	651	0.61%
2022/08/12	0	0.00	1.1	46.91	48.05	-1.1	593	-0.18%
2022/08/11	2	45.65	0	0.00	45.20	2	571	0.35%
2022/08/09	0	46.80	0	0.00	46.00	0	573	0.00%
2022/08/08	5	46.41	12	45.64	46.20	-7	554	-1.26%
2022/08/05	4	43.13	0.1	44.05	44.05	3.9	502	0.78%
2022/08/04	2	39.53	3	39.50	40.05	-1	491	-0.20%
2022/08/03	3	41.30	0	0.00	40.45	3	494	0.61%
2022/07/25	0	0.00	1	43.50	43.60	-1	524	-0.19%
2022/07/21	1	44.45	0	0.00	44.30	1	550	0.18%
2022/07/15	0	0.00	5	39.36	40.20	-5	540	-0.93%
2022/07/14	0	0.00	3	39.00	39.20	-3	531	-0.57%
2022/07/13	8	38.29	0	0.00	38.25	8	526	1.52%
2022/07/11	0	0.00	2	38.90	38.45	-2	533	-0.38%
2022/07/08	2	39.80	5	39.33	39.55	-3	537	-0.56%
2022/07/07	4	38.30	0	39.30	39.10	4	533	0.74%
2022/07/06	1	38.40	0	0.00	37.50	1	535	0.19%
2022/07/04	1	38.30	1	38.55	37.10	0	546	0.00%
2022/07/01	3	40.90	3	39.30	38.05	0	556	0.00%
2022/06/30	0	0.00	4	42.00	40.60	-4	549	-0.73%
2022/06/29	8	44.57	4	43.28	43.15	4	553	0.72%
2022/06/28	0	0.00	12	46.47	44.80	-12	559	-2.14%
2022/06/27	1	45.10	2	48.01	48.00	-1	572	-0.18%
2022/06/24	8	43.34	1	44.20	44.15	7	630	1.11%
2022/06/23	7	44.36	0	0.00	42.15	7	650	1.08%
2022/06/22	0	0.00	5	43.96	43.15	-5	675	-0.74%
2022/06/21	3	41.30	0	0.00	43.20	3	719	0.42%
2022/06/20	1	39.30	0	0.00	39.30	1	816	0.12%
2022/06/08	1	51.10	0	0.00	50.80	1	885	0.11%
2022/06/06	0	0.00	5	51.10	51.00	-5	906	-0.55%
2022/06/02	5	51.80	0	0.00	51.80	5	932	0.54%
2022/05/30	0	0.00	2	50.70	50.80	-2	1,000	-0.20%
2022/05/19	0	0.00	2	51.20	52.00	-2	1,035	-0.19%
2022/05/18	1.1	51.10	0	0.00	51.00	1.1	1,033	0.10%
2022/05/13	0	0.00	0.1	48.10	48.30	-0.1	1,055	0.00%
2022/05/12	0	46.00	0	0.00	45.90	0	1,064	0.00%
2022/05/09	2.1	48.38	0	0.00	47.55	2.1	1,097	0.19%
2022/05/05	4	51.40	5	51.50	51.00	-1	1,106	-0.09%
2022/05/04	0	0.00	3	50.07	49.30	-3	1,104	-0.27%
2022/05/03	3	49.42	1	49.30	50.00	2	1,110	0.18%
2022/04/28	2	48.20	1	48.35	48.05	1	1,124	0.09%
2022/04/27	3	45.27	0	0.00	47.60	3	1,132	0.26%
2022/04/26	0.1	49.80	0	0.00	49.00	0.1	1,114	0.01%
2022/04/25	2.1	50.65	1	49.95	50.00	1.1	1,146	0.09%
2022/04/15	2	55.60	0	0.00	55.20	2	1,243	0.16%
2022/04/14	0.2	58.20	0	0.00	57.50	0.2	1,288	0.02%
2022/04/13	0	0.00	0	58.00	58.00	0	1,299	0.00%
2022/04/12	0	0.00	0	57.90	57.00	0	1,326	0.00%
2022/04/11	1.1	58.18	0	0.00	57.60	1.1	1,339	0.08%
2022/04/08	0.1	61.00	0	0.00	60.50	0.1	1,343	0.01%
2022/04/01	0	0.00	1	64.30	64.60	-1	1,414	-0.07%
2022/03/30	1	66.70	0	0.00	65.80	1	1,646	0.06%
2022/03/28	1	67.50	1	67.70	69.30	0	1,607	0.00%
2022/03/25	0	0.00	0.3	66.80	66.80	-0.3	1,608	-0.02%
2022/03/24	2	67.80	2	68.00	68.00	0	1,600	0.00%
2022/03/23	4	66.90	5	67.04	68.10	-1	1,568	-0.06%
2022/03/22	0	0.00	0.1	63.10	63.20	-0.1	1,544	0.00%
2022/03/21	0	0.00	1	61.00	62.00	-1	1,558	-0.06%
2022/03/18	1	60.20	1	60.60	60.00	0	1,587	0.00%
2022/03/17	0	0.00	0	59.80	59.60	0	1,608	0.00%
2022/03/16	0.1	57.20	0	57.50	57.10	0.1	1,638	0.00%
2022/03/15	0.1	58.30	0	0.00	56.80	0.1	1,695	0.00%
2022/03/14	1	60.20	0	0.00	59.50	1	1,743	0.06%
2022/03/08	0	58.10	0	0.00	57.60	0	2,556	0.00%
2022/03/07	1	61.39	1	60.90	60.70	0	2,671	0.00%
2022/03/04	1	64.20	1	62.80	62.70	0	2,730	0.00%
2022/03/02	0.3	61.90	1	62.00	61.80	-0.7	2,890	-0.02%
2022/03/01	0	62.00	0	0.00	62.00	0	3,087	0.00%
2022/02/25	1	61.10	1	60.50	60.50	0	3,363	0.00%
2022/02/24	1.1	60.14	2	60.05	60.00	-1	3,517	-0.03%
2022/02/23	1	61.80	1	62.50	62.00	0	3,738	0.00%
2022/02/21	1	63.10	0	0.00	62.80	1	4,172	0.02%
2022/02/17	1	63.30	2	62.95	62.50	-1	5,159	-0.02%
2022/02/16	2	64.30	0	0.00	63.50	2	5,583	0.04%
2022/02/15	0.1	62.90	3	63.27	61.60	-3	5,958	-0.05%
2022/02/09	0	0.00	1	66.00	66.30	-1	6,187	-0.02%
2022/02/08	1	64.50	0	0.00	64.00	1	6,214	0.02%
2022/02/07	0	0.00	0.1	62.00	63.30	-0.1	6,297	0.00%
2022/01/26	0	0.00	6.1	61.48	60.20	-6.1	6,355	-0.10%
2022/01/24	0	0.00	2	61.15	62.30	-2	6,527	-0.03%
2022/01/21	0.1	62.80	0	0.00	62.50	0.1	6,675	0.00%
2022/01/20	1	64.70	0	0.00	64.80	1	6,780	0.01%
2022/01/18	2	66.60	0.1	67.30	65.60	2	7,245	0.03%
2022/01/17	2.8	63.55	1.1	63.22	65.00	1.8	7,256	0.02%
2022/01/14	0	0.00	1	61.90	61.60	-1	7,420	-0.01%
2022/01/13	1	64.20	0	0.00	65.00	1	7,483	0.01%
2022/01/11	1	66.40	0	0.00	66.70	1	7,525	0.01%
2022/01/10	2	68.65	1.1	68.54	68.90	1	7,513	0.01%
2022/01/07	1.1	67.17	1	66.80	68.30	0.1	7,506	0.00%
2022/01/04	0	0.00	2	73.40	72.80	-2	7,470	-0.03%
2021/12/30	0	0.00	1.1	74.99	74.60	-1.1	7,483	-0.01%
2021/12/29	0	0.00	2	76.30	76.10	-2	7,482	-0.03%
2021/12/28	2	76.90	2	76.25	75.10	0	7,500	0.00%
2021/12/27	2.8	76.82	6	76.52	77.20	-3.2	7,501	-0.04%
2021/12/24	16.3	76.29	17	76.79	74.60	-0.7	7,459	-0.01%
2021/12/23	1	72.90	20	73.04	72.80	-19	7,371	-0.26%
2021/12/22	1	73.90	0	0.00	72.60	1	7,476	0.01%
2021/12/21	4.1	72.33	1	72.50	71.70	3.1	7,888	0.04%
2021/12/17	1.1	73.31	2	73.30	72.20	-1	7,904	-0.01%
2021/12/16	3	75.07	3	75.03	74.10	0	7,878	0.00%
2021/12/15	1	70.10	1	71.00	72.40	0	7,803	0.00%
2021/12/14	0.2	70.50	2	70.35	69.60	-1.9	7,782	-0.02%
2021/12/13	2	74.60	2	74.90	72.70	0	7,739	0.00%
2021/12/10	3	74.20	4	75.28	73.30	-1	7,719	-0.01%
2021/12/09	2	76.35	1	76.50	75.50	1	7,708	0.01%
2021/12/08	0	0.00	1	77.60	76.20	-1	7,685	-0.01%
2021/12/07	4.3	79.09	2	78.30	77.20	2.3	7,632	0.03%
2021/12/06	3	79.93	3.4	80.21	79.80	-0.4	7,547	-0.01%
2021/12/03	8	78.55	8	78.93	77.10	0	7,403	0.00%
2021/12/02	26	80.18	21.7	80.74	77.00	4.3	7,275	0.06%
2021/12/01	5	75.56	7	76.47	78.50	-2	6,866	-0.03%
2021/11/30	7	73.27	6	72.13	71.40	1	6,740	0.01%
2021/11/29	1	68.60	5	69.48	70.10	-4	6,698	-0.06%
2021/11/26	4.8	73.88	3	73.97	71.40	1.8	6,656	0.03%
2021/11/25	25.3	79.26	16	77.33	77.70	9.3	6,543	0.14%
2021/11/24	20	79.10	13	79.12	78.30	7	6,355	0.11%
2021/11/23	3	74.80	0	0.00	75.50	3	6,100	0.05%
2021/11/22	36	80.09	36	79.31	79.20	0	6,040	0.00%
2021/11/19	12	80.21	17	78.15	76.10	-5	5,855	-0.09%
2021/11/18	8	82.25	11.1	82.41	82.10	-3.1	5,655	-0.05%
2021/11/17	12	83.33	17.2	83.29	81.60	-5.2	5,456	-0.09%
2021/11/16	95	84.31	85.3	83.93	82.80	9.7	5,173	0.19%
2021/11/15	20.3	76.92	29.6	77.98	79.70	-9.3	4,504	-0.21%
2021/11/12	26.2	73.45	14	72.83	72.50	12.2	4,095	0.30%
2021/11/11	2	67.70	6.3	68.60	69.90	-4.3	3,717	-0.11%
2021/11/10	3	66.83	3	66.50	66.90	0	3,635	0.00%
2021/11/09	2	67.35	8	66.88	66.10	-6	3,590	-0.17%
2021/11/08	2	65.00	0	0.00	64.80	2	3,512	0.06%
2021/11/05	0	0.00	4	65.73	66.00	-4	3,504	-0.11%
2021/11/04	5	66.56	2	65.85	64.80	3	3,481	0.09%
2021/11/03	4	63.45	4	63.30	63.60	0	3,418	0.00%
2021/11/02	5.4	66.98	7	63.64	62.90	-1.7	3,370	-0.05%
2021/11/01	6	69.57	11	70.07	69.00	-5	3,269	-0.15%
2021/10/29	15	70.61	0	0.00	68.60	15	3,220	0.47%
2021/10/28	2	68.40	5	68.94	68.10	-3	3,106	-0.10%
2021/10/27	8	68.96	7.2	68.80	67.50	0.8	3,029	0.03%
2021/10/26	23	67.14	36.3	68.63	67.80	-13.3	2,855	-0.47%
2021/10/25	4	64.25	6	64.13	63.80	-2	2,624	-0.08%
2021/10/22	15	64.31	14	64.49	65.00	1	2,654	0.04%
2021/10/21	4	58.93	4.2	59.64	62.30	-0.2	2,540	-0.01%
2021/10/20	1	57.00	1	55.10	57.60	0	2,465	0.00%
2021/10/19	0	0.00	3	53.57	54.70	-3	2,430	-0.12%
2021/10/18	4	52.68	12	52.53	52.50	-8	2,457	-0.33%
2021/10/15	0	0.00	3	53.00	52.30	-3	2,479	-0.12%
2021/10/14	1	51.00	1	52.00	51.50	0	2,506	0.00%
2021/10/13	9	51.73	5	51.58	51.30	4	2,518	0.16%
2021/10/12	7	54.00	0	0.00	54.00	7	2,514	0.28%
2021/10/08	6	57.08	4	56.80	56.20	2	2,546	0.08%
2021/10/07	7	55.99	5	55.66	56.30	2	2,577	0.08%
2021/10/06	3.2	53.75	0	0.00	53.30	3.2	2,656	0.12%
2021/10/05	1	50.50	7	53.51	54.50	-6	2,732	-0.22%
2021/10/04	6	54.50	3	55.90	53.30	3	2,773	0.11%
2021/10/01	3	62.17	2	62.00	59.00	1	2,753	0.04%
2021/09/30	6	63.58	5.2	63.50	64.40	0.8	2,747	0.03%
2021/09/29	7.2	67.00	12.1	66.18	62.60	-4.9	2,756	-0.18%
2021/09/28	41.1	69.24	29	69.69	69.50	12.1	2,741	0.44%
2021/09/27	1	64.70	3.2	65.89	66.30	-2.2	2,363	-0.09%
2021/09/23	1	58.80	0	0.00	58.80	1	2,446	0.04%
2021/09/22	0.2	59.30	2	59.35	59.30	-1.8	2,461	-0.07%
2021/09/17	2	62.45	0	0.00	61.70	2	2,480	0.08%
2021/09/14	1	62.70	3	62.07	61.80	-2	2,553	-0.08%
2021/09/13	4	61.65	2	63.00	61.30	2	2,570	0.08%
2021/09/10	0	0.00	1	58.50	58.50	-1	2,602	-0.04%
2021/09/09	0	0.00	5	58.50	58.00	-5	2,766	-0.18%
2021/09/08	3	57.40	2	59.40	56.40	1	2,933	0.03%
2021/09/07	1	61.60	1	59.00	58.20	0	3,104	0.00%
2021/09/06	2	61.90	0	0.00	61.60	2	3,144	0.06%
2021/09/03	2	62.80	1	62.20	63.20	1	3,205	0.03%
2021/09/01	0	0.00	4	63.48	64.70	-4	3,212	-0.12%
2021/08/31	3	60.87	3	61.80	62.00	0	3,175	0.00%
2021/08/30	2	61.00	0	0.00	62.30	2	3,181	0.06%
2021/08/27	1	61.90	0	0.00	62.40	1	3,182	0.03%
2021/08/26	3	63.97	3	64.70	64.00	0	3,177	0.00%
2021/08/25	3	61.30	5.1	62.30	62.30	-2.1	3,141	-0.07%
2021/08/23	0.3	56.80	2.3	57.62	59.50	-2	3,115	-0.06%
2021/08/20	4	53.93	2	55.20	56.00	2	3,111	0.06%
2021/08/19	2.3	54.72	0	0.00	56.30	2.3	3,110	0.07%
2021/08/18	0	0.00	1	53.80	59.50	-1	3,122	-0.03%
2021/08/17	0	0.00	1	56.60	56.00	-1	3,149	-0.03%
2021/08/16	0.2	59.95	1.1	57.48	58.30	-0.9	3,163	-0.03%
2021/08/13	2	60.00	0	0.00	60.80	2	3,176	0.06%
2021/08/12	0.1	59.40	1	59.50	61.00	-0.9	3,177	-0.03%
2021/08/11	4.3	60.51	0	0.00	59.10	4.3	3,209	0.13%
2021/08/10	0.1	65.00	3	63.20	64.60	-3	3,201	-0.09%
2021/08/09	5.1	64.81	0	0.00	64.40	5.1	3,203	0.16%
2021/08/06	0	0.00	1	67.90	67.80	-1	3,210	-0.03%
2021/08/05	0	0.00	6	69.17	68.90	-6	3,239	-0.19%
2021/08/04	0	0.00	5.1	69.98	70.50	-5.1	3,281	-0.15%
2021/08/03	9.1	69.18	5	68.54	70.70	4.1	3,299	0.12%
2021/08/02	2	66.50	1	67.00	68.00	1	3,287	0.03%
2021/07/30	3	70.27	4	68.48	67.50	-1	3,290	-0.03%
2021/07/29	0	0.00	3	64.17	68.70	-3	3,272	-0.09%
2021/07/28	4.6	67.41	3	70.60	66.80	1.6	3,276	0.05%
2021/07/27	6	73.57	4	72.20	74.00	2	3,252	0.06%
2021/07/26	0	0.00	1	70.50	70.40	-1	3,227	-0.03%
2021/07/23	2	71.00	0	0.00	70.40	2	3,290	0.06%
2021/07/22	4.1	69.98	5	71.48	71.00	-1	3,305	-0.03%
2021/07/21	2	68.70	3	70.13	68.70	-1	3,297	-0.03%
2021/07/20	1.7	68.32	0	0.00	67.10	1.7	3,381	0.05%
2021/07/19	6	69.75	0	0.00	70.20	6	3,465	0.17%
2021/07/16	7	70.86	0	0.00	71.50	7	3,512	0.20%
2021/07/15	2.5	71.10	1.2	71.35	71.10	1.3	3,534	0.04%
2021/07/14	7.2	73.36	2	71.80	72.00	5.2	3,543	0.15%
2021/07/13	10.3	75.62	2	76.25	75.70	8.3	3,549	0.23%
2021/07/12	3	76.07	0	0.00	75.60	3	3,602	0.08%
2021/07/09	2.4	71.25	2	75.00	72.70	0.4	3,575	0.01%
2021/07/08	1	69.40	0	0.00	69.00	1	3,614	0.03%
2021/07/07	1	72.20	1	72.00	69.50	0	3,733	0.00%
2021/07/06	2	72.85	0	0.00	71.00	2	3,845	0.05%
2021/07/05	1	79.00	0	0.00	77.40	1	4,082	0.02%
2021/07/02	1	79.00	1	77.40	77.00	0	4,014	0.00%
2021/07/01	1	74.00	1	75.70	79.70	0	3,978	0.00%
2021/06/30	1	72.00	1.1	72.68	72.50	-0.1	3,908	0.00%
2021/06/29	0	0.00	2.3	69.14	68.00	-2.3	3,888	-0.06%
2021/06/28	1	68.20	2	68.90	69.30	-1	3,902	-0.03%
2021/06/25	0.1	70.94	0.3	72.00	70.00	-0.2	3,919	0.00%
2021/06/24	0	67.00	1	68.40	67.50	-1	3,899	-0.02%
2021/06/23	0	0.00	5	67.40	67.50	-5	3,905	-0.13%
2021/06/22	0.2	67.90	7	68.36	66.80	-6.8	3,924	-0.17%
2021/06/21	1.1	63.66	7	67.71	67.90	-5.9	3,936	-0.15%
2021/06/18	2.3	71.83	2	69.90	70.50	0.3	3,968	0.01%
2021/06/17	3	66.73	16	69.17	69.70	-13	3,928	-0.33%
2021/06/16	2	61.15	12	62.08	63.40	-10	3,929	-0.25%
2021/06/15	0	0.00	2	57.70	57.70	-2	4,766	-0.04%
2021/06/11	3	50.90	7.7	51.64	52.50	-4.7	5,610	-0.08%
2021/06/10	3	47.07	1	48.30	47.80	2	5,577	0.04%
2021/06/09	0	0.00	6	47.00	46.75	-6	5,916	-0.10%
2021/06/08	3.1	45.22	4	46.76	45.15	-1	5,981	-0.02%
2021/06/07	7	45.49	4	45.86	46.25	3	6,048	0.05%
2021/06/04	1	46.00	0	0.00	45.10	1	6,125	0.02%
2021/06/03	3	46.83	1	47.45	46.70	2	6,288	0.03%
2021/06/02	18.1	48.90	1	48.00	47.40	17.1	6,771	0.25%
2021/06/01	3	49.95	0	0.00	49.95	3	6,913	0.04%
2021/05/28	0	0.00	20	45.50	45.10	-20	7,279	-0.27%
2021/05/26	0	46.85	1	47.90	46.85	-1	7,343	-0.01%
2021/05/25	6	48.06	3	46.67	49.10	3	7,350	0.04%
2021/05/24	10.1	43.55	5	42.90	44.95	5.1	7,452	0.07%
2021/05/21	6	43.79	0	0.00	44.15	6	7,627	0.08%
2021/05/20	0.1	40.50	2	40.50	40.15	-2	7,750	-0.03%
2021/05/19	11	40.40	0	0.00	40.05	11	7,839	0.14%
2021/05/18	0	0.00	5	38.80	39.05	-5	7,816	-0.06%
2021/05/17	5	36.52	0	0.00	35.50	5	7,808	0.06%
2021/05/14	0	0.00	5	38.06	39.40	-5	7,841	-0.06%
2021/05/13	4	36.86	4	37.98	39.50	0	7,816	0.00%
2021/05/12	6.1	39.68	9	38.09	37.00	-2.9	7,781	-0.04%
2021/05/11	1	40.20	0	0.00	39.80	1	7,737	0.01%
2021/05/10	3.2	45.67	0	0.00	44.10	3.2	7,707	0.04%
2021/05/07	0	0.00	1	47.40	47.55	-1	7,683	-0.01%
2021/05/06	1	46.60	2	46.08	44.00	-1	7,648	-0.01%
2021/05/05	1	46.40	0	0.00	45.60	1	7,632	0.01%
2021/05/04	1	43.30	0	0.00	44.20	1	7,613	0.01%
2021/05/03	0	0.00	1	46.45	46.00	-1	7,575	-0.01%
2021/04/29	6.1	52.70	8	52.45	50.90	-1.9	7,543	-0.03%
2021/04/28	4.1	52.73	6	52.28	50.80	-1.9	7,486	-0.03%
2021/04/27	4	52.63	1.1	52.58	51.60	2.9	7,464	0.04%
2021/04/26	12	55.63	14	54.57	53.50	-2	7,456	-0.03%
2021/04/23	14	51.31	6.6	52.08	53.90	7.4	7,390	0.10%
2021/04/22	2.2	52.33	2	50.50	49.00	0.2	7,476	0.00%
2021/04/21	0.1	52.88	8	54.01	54.00	-7.9	7,416	-0.11%
2021/04/20	9.2	56.03	1	56.10	55.20	8.2	7,390	0.11%
2021/04/19	3	55.23	10	55.94	53.50	-7	7,369	-0.09%
2021/04/16	12.3	60.64	13	60.18	58.60	-0.7	7,328	-0.01%
2021/04/15	10	55.37	0.3	55.70	57.30	9.8	7,216	0.14%
2021/04/14	6.1	55.02	10	54.59	52.10	-3.9	7,203	-0.05%
2021/04/13	9	58.11	4	59.50	55.00	5	7,184	0.07%
2021/04/12	19	61.38	9	62.03	60.30	10	7,093	0.14%
2021/04/09	15	71.33	14	70.35	67.00	1	7,033	0.01%
2021/04/08	0	73.90	5	73.78	71.70	-5	6,812	-0.07%
2021/04/07	3	70.00	2	67.85	71.10	1	7,139	0.01%
2021/04/06	2	62.00	2	62.00	64.70	0	7,322	0.00%
2021/04/01	6	60.93	5.2	61.87	62.10	0.8	7,307	0.01%
2021/03/31	1	63.70	3.2	62.94	63.50	-2.2	7,294	-0.03%
2021/03/30	0	0.00	24	59.00	62.00	-24	7,302	-0.33%
2021/03/29	0.5	57.59	3	57.00	57.70	-2.5	7,290	-0.03%
2021/03/26	1	53.60	0	54.10	55.20	1	7,314	0.01%
2021/03/25	4.5	52.63	1	54.00	54.60	3.5	7,392	0.05%
2021/03/24	6	51.97	5	52.80	50.90	1	7,390	0.01%
2021/03/23	6	58.85	7	59.71	56.50	-1	7,463	-0.01%
2021/03/22	27	63.38	6	61.38	62.70	21	7,412	0.28%
2021/03/19	8.2	52.50	2	54.65	58.20	6.2	7,523	0.08%
2021/03/18	107.4	50.29	107.6	50.68	53.00	-0.2	7,402	0.00%	大買/大賣/
2021/03/17	98	44.86	103.4	44.80	48.20	-5.4	6,399	-0.08%	大賣/
2021/03/16	2	43.90	1	43.90	43.90	1	5,511	0.02%
2021/03/15	13	38.87	16	38.86	39.95	-3	5,473	-0.05%
2021/03/12	3	36.35	5	36.35	36.35	-2	5,112	-0.04%
2021/03/11	1	33.05	1	33.05	33.05	0	5,040	0.00%
2021/03/10	10	29.39	4	29.43	30.05	6	4,984	0.12%
2021/03/09	15	27.91	20	27.59	27.35	-5	4,902	-0.10%
2021/03/08	23	29.80	24.2	31.36	29.50	-1.2	4,756	-0.03%
2021/03/05	13.2	29.90	31	30.24	31.45	-17.8	4,274	-0.42%
2021/03/04	22	27.24	20.1	26.13	28.60	1.9	4,079	0.05%
2021/03/03	6	24.37	131	25.62	26.00	-125	3,846	-3.25%	大賣/鉅額交易
2021/03/02	150	23.43	10	24.06	23.65	140	3,676	3.81%	大買/鉅額交易
2021/02/26	2	22.58	1.1	22.82	22.55	0.9	3,616	0.02%
2021/02/25	0	0.00	14	23.08	23.05	-14	3,624	-0.39%
2021/02/24	9	23.38	3.1	23.66	23.20	6	3,659	0.16%
2021/02/23	54.1	26.49	92	26.52	25.75	-37.9	3,517	-1.08%
2021/02/22	27.1	25.74	13	25.68	26.20	14.1	3,313	0.42%
2021/02/19	25	23.68	6	23.33	23.85	19	3,171	0.60%
2021/02/18	0.3	21.90	0	0.00	22.30	0.3	3,074	0.01%
2021/02/17	1.8	21.90	0	0.00	22.20	1.8	3,062	0.06%
2021/02/05	0	0.00	1.2	22.80	22.00	-1.2	3,047	-0.04%
2021/02/04	0	21.95	3	22.10	22.00	-3	3,002	-0.10%
2021/02/03	0.7	21.85	0	0.00	21.95	0.7	2,997	0.02%
2021/02/02	0.4	21.99	0	0.00	22.00	0.4	2,999	0.01%
2021/02/01	0	0.00	1	22.00	22.05	-1	3,006	-0.03%
2021/01/29	0.5	21.85	0	0.00	22.00	0.5	2,998	0.02%
2021/01/28	0	0.00	22	22.00	22.00	-22	2,989	-0.74%
2021/01/26	1	22.05	1	22.10	22.00	0	2,995	0.00%
2021/01/22	11	22.19	1	22.10	22.00	10	2,988	0.33%
2021/01/21	2	22.00	0	0.00	22.00	2	3,018	0.07%
2021/01/19	3	22.45	2	22.80	22.25	1	3,074	0.03%
2021/01/18	1	22.10	5	22.00	22.10	-4	3,097	-0.13%
2021/01/15	14	23.51	21	23.68	22.60	-7	3,161	-0.22%
2021/01/13	0	0.00	1	22.25	22.25	-1	3,352	-0.03%
2021/01/12	1	22.20	0	0.00	22.10	1	3,342	0.03%
2021/01/11	0	0.00	10	22.05	22.00	-10	3,319	-0.30%
2021/01/08	0	22.50	0	0.00	22.30	0	3,376	0.00%
2021/01/07	0	23.70	1	23.00	23.00	-1	3,373	-0.03%
2021/01/06	1	23.10	5	23.05	23.10	-4	3,314	-0.12%
2021/01/05	0	0.00	11	22.90	22.85	-11	3,209	-0.34%
2021/01/04	27	23.11	6	23.07	22.90	21	3,147	0.67%
2020/12/31	1	22.10	1	22.85	22.30	0	3,057	0.00%
2020/12/30	46	23.38	26	23.32	22.95	20	2,975	0.67%
2020/12/29	9	22.95	1	22.95	22.95	8	2,612	0.31%
2020/12/28	0	0.00	2	20.90	20.90	-2	2,395	-0.08%
2020/12/25	1	19.10	1	19.10	19.00	0	2,380	0.00%
2020/12/24	1	19.15	2	19.70	19.20	-1	2,361	-0.04%
2020/12/23	0	0.00	7	18.90	19.00	-7	2,321	-0.30%
2020/12/22	6	18.99	3	19.00	18.20	3	2,304	0.13%
2020/12/21	10	19.67	7	19.79	19.50	3	2,264	0.13%
2020/12/18	2	18.55	2	19.40	19.20	0	2,166	0.00%
2020/12/17	4	19.11	9	19.13	18.90	-5	2,121	-0.24%
2020/12/16	3	18.13	10	18.13	18.05	-7	2,001	-0.35%
2020/12/15	15	19.16	8	19.07	18.50	7	2,017	0.35%
2020/12/14	3	17.17	5	17.62	17.95	-2	1,890	-0.11%
2020/12/11	0	0.00	0	16.35	16.35	0	1,852	0.00%
2020/12/10	1	17.00	0	0.00	16.90	1	1,839	0.05%
2020/12/09	3	17.35	0	0.00	17.40	3	1,854	0.16%
2020/12/07	1	17.00	0	0.00	16.90	1	1,839	0.05%
2020/12/03	1	17.45	0	0.00	17.40	1	1,799	0.06%
2020/12/01	0	0.00	1	17.40	17.25	-1	1,769	-0.06%
2020/11/25	2	16.78	0	0.00	16.50	2	1,740	0.11%
2020/11/24	2	16.95	0	0.00	16.80	2	1,729	0.12%
2020/11/23	2	17.70	6	17.02	17.60	-4	1,694	-0.24%
2020/11/20	1	16.15	3	16.43	16.20	-2	1,615	-0.12%
2020/11/10	1	15.85	0	0.00	15.70	1	1,597	0.06%
2020/11/09	1	15.95	0	0.00	16.10	1	1,587	0.06%
2020/11/05	2	16.25	0	0.00	16.35	2	1,588	0.13%
2020/11/02	1	16.00	0	0.00	16.15	1	1,578	0.06%
2020/10/30	1	16.65	0	0.00	16.50	1	1,570	0.06%
2020/10/29	4	16.90	5	16.89	16.75	-1	1,553	-0.06%
2020/10/28	2	16.55	0	0.00	16.35	2	1,538	0.13%
2020/10/27	1	16.70	1	17.30	16.75	0	1,513	0.00%
2020/10/26	1	18.15	1	18.05	17.55	0	1,448	0.00%
2020/10/23	3	18.40	2	18.25	18.40	1	1,416	0.07%
2020/10/22	9	17.88	16	17.83	18.70	-7	1,320	-0.53%
2020/10/21	5	16.93	18	17.03	17.00	-13	1,043	-1.25%
2020/10/16	12	16.90	3	16.85	16.20	9	909	0.99%
2020/10/15	0	0.00	3	16.28	16.45	-3	838	-0.36%
2020/10/14	1	15.40	0	0.00	15.55	1	804	0.12%
2020/09/29	0	0.00	1	15.20	15.00	-1	939	-0.11%
2020/09/25	1	15.05	0	0.00	14.55	1	1,137	0.09%
2020/09/22	1	15.20	0	0.00	15.10	1	1,319	0.08%
2020/09/21	1	15.75	0	0.00	15.50	1	1,314	0.08%
2020/09/18	2	16.80	10	16.33	15.80	-8	1,304	-0.61%
2020/09/17	8	16.36	1	16.80	16.80	7	1,236	0.57%
2020/09/02	0	0.00	1	14.75	14.70	-1	1,195	-0.08%
2020/08/28	1	14.40	0	0.00	14.40	1	1,224	0.08%
2020/08/24	1	14.30	0	0.00	14.20	1	1,275	0.08%
2020/08/19	0	0.00	1	15.00	15.05	-1	1,285	-0.08%
2020/07/27	0	0.00	1	15.50	15.25	-1	1,456	-0.07%
2020/07/24	1	16.00	0	0.00	15.95	1	1,474	0.07%
2020/07/20	1	15.40	0	0.00	15.20	1	1,691	0.06%
2020/07/17	1	16.15	0	0.00	15.35	1	1,708	0.06%
2020/07/14	1	16.45	0	0.00	16.00	1	1,870	0.05%
2020/07/13	1	16.40	0	0.00	16.50	1	1,881	0.05%
2020/07/10	0	0.00	1	16.75	16.30	-1	1,938	-0.05%
2020/07/08	1	18.50	0	0.00	18.05	1	1,910	0.05%
2020/07/07	0	0.00	2	18.75	18.40	-2	1,892	-0.11%
2020/07/06	1	19.20	1	19.15	19.05	0	1,875	0.00%
2020/07/03	3	17.65	10.8	18.22	18.15	-7.8	1,784	-0.44%
2020/07/02	3	16.90	10	16.39	17.45	-7	1,669	-0.42%
2020/06/30	0	0.00	5	15.92	15.95	-5	1,605	-0.31%
2020/06/29	4	15.88	0	0.00	15.80	4	1,613	0.25%
2020/06/24	3	16.10	2	16.25	16.00	1	1,627	0.06%
2020/06/23	5	16.10	3	16.20	16.05	2	1,668	0.12%
2020/06/22	5	16.56	6	16.33	16.55	-1	1,680	-0.06%
2020/06/19	0	0.00	2	15.65	15.65	-2	1,658	-0.12%
2020/06/12	1	15.35	3	15.38	15.45	-2	1,732	-0.12%
2020/06/11	4	16.29	3	16.60	15.85	1	1,747	0.06%
2020/06/09	3	16.23	2	16.20	16.20	1	1,764	0.06%
2020/06/08	2	16.85	2	17.30	16.80	0	1,784	0.00%
2020/06/04	0	0.00	3	17.20	17.15	-3	1,894	-0.16%
2020/06/03	0	0.00	1	16.95	16.90	-1	1,925	-0.05%
2020/06/02	2	16.95	2	17.20	16.65	0	1,917	0.00%
2020/06/01	3	16.80	1	17.00	16.90	2	1,910	0.10%
2020/05/28	0	0.00	6	16.45	16.40	-6	1,909	-0.31%
2020/05/26	2	16.35	0	0.00	16.30	2	1,919	0.10%
2020/05/25	3	16.08	0	0.00	16.15	3	1,924	0.16%
2020/05/22	1	16.75	0	0.00	16.50	1	1,928	0.05%
2020/05/21	2	16.90	4	17.13	16.80	-2	1,924	-0.10%
2020/05/15	0	0.00	4	16.18	15.95	-4	1,922	-0.21%
2020/05/12	1	16.85	0	0.00	16.90	1	1,976	0.05%
2020/05/08	1	17.00	0	0.00	16.80	1	2,005	0.05%
2020/05/06	1	17.15	0	0.00	16.65	1	2,024	0.05%
2020/05/05	16	17.31	7	17.43	17.25	9	2,029	0.44%
2020/05/04	0	0.00	1	18.90	19.15	-1	1,933	-0.05%
2020/04/30	1	18.95	4	19.10	18.80	-3	1,935	-0.16%
2020/04/28	2	19.10	2	18.90	18.70	0	1,968	0.00%
2020/04/27	1	19.70	2	19.20	18.70	-1	1,975	-0.05%
2020/04/22	3	17.75	3	17.60	17.70	0	1,928	0.00%
2020/04/20	0	0.00	5	18.30	18.55	-5	1,975	-0.25%
2020/04/17	6	18.95	11	18.61	18.20	-5	1,943	-0.26%
2020/04/16	0	0.00	1	17.70	17.55	-1	1,825	-0.05%
2020/04/15	13	18.11	1	17.55	17.20	12	1,816	0.66%
2020/04/14	0	0.00	1	17.15	17.15	-1	1,768	-0.06%
2020/04/13	0	0.00	1	15.80	15.60	-1	1,765	-0.06%
2020/04/09	1	17.00	0	0.00	16.00	1	1,783	0.06%
2020/04/08	0	0.00	4	15.35	15.80	-4	1,736	-0.23%
2020/04/07	5	14.61	3	14.70	14.40	2	1,752	0.11%
2020/03/27	1	15.55	1	14.65	14.45	0	1,815	0.00%
2020/03/26	4	14.30	0	0.00	14.60	4	1,789	0.22%
2020/03/25	1	13.25	0	0.00	13.30	1	1,836	0.05%
2020/03/23	0	0.00	1	12.15	11.95	-1	1,973	-0.05%
2020/03/20	0	0.00	8	13.66	13.25	-8	2,137	-0.37%
2020/03/19	6	13.01	3	13.25	13.00	3	2,252	0.13%
2020/03/18	6	14.68	1	14.60	14.30	5	2,385	0.21%
2020/03/13	5	16.10	4	16.20	16.55	1	2,416	0.04%
2020/03/12	1	18.50	0	0.00	17.85	1	2,450	0.04%
2020/03/10	13	19.88	4	20.70	19.80	9	2,448	0.37%
2020/03/09	4	20.21	0	0.00	20.35	4	2,386	0.17%
2020/03/05	10	18.65	0	0.00	18.65	10	2,473	0.40%
2020/03/04	10	18.60	0	0.00	18.60	10	2,582	0.39%
2020/03/03	10	18.80	0	0.00	18.80	10	2,630	0.38%
2020/02/27	0	0.00	2	19.70	19.10	-2	2,729	-0.07%
2020/02/24	1	19.80	0	0.00	19.60	1	2,870	0.03%
2020/02/13	1	20.75	1	20.90	20.25	0	3,292	0.00%
2020/02/06	1	21.30	1	21.55	21.60	0	3,283	0.00%
2020/02/05	0	0.00	9	21.07	20.70	-9	3,256	-0.28%
2020/02/04	10	20.99	1	20.85	21.05	9	3,247	0.28%
2020/01/30	0	0.00	151	22.40	22.40	-151	3,245	-4.65%	大賣/鉅額交易
2020/01/20	60	25.14	5	24.91	24.85	55	3,214	1.71%
2020/01/17	111	26.18	15	25.45	25.45	96	3,206	2.99%	大買/
2020/01/16	0	0.00	3	25.65	25.35	-3	3,102	-0.10%
2020/01/15	11	25.39	6	25.53	25.85	5	3,078	0.16%
2020/01/14	0	0.00	3	24.10	23.95	-3	3,000	-0.10%
2020/01/13	0	0.00	3	23.95	24.05	-3	3,018	-0.10%
2020/01/10	0	0.00	5	23.78	23.80	-5	3,023	-0.17%
2020/01/09	1	23.80	0	0.00	23.80	1	3,019	0.03%
2020/01/06	1	25.10	1	24.90	25.10	0	2,975	0.00%
2020/01/03	2	25.15	7	24.76	24.70	-5	2,960	-0.17%
2020/01/02	0	0.00	2	25.30	25.25	-2	2,943	-0.07%
2019/12/31	8	25.23	2	25.28	25.20	6	2,947	0.20%
2019/12/30	0	0.00	2	24.80	24.75	-2	2,917	-0.07%
2019/12/26	0	0.00	6	24.75	24.95	-6	2,995	-0.20%
2019/12/25	0	0.00	2	24.88	24.75	-2	2,983	-0.07%
2019/12/24	2	24.40	1	24.80	24.65	1	2,959	0.03%
2019/12/23	8	25.60	0	0.00	25.50	8	2,916	0.27%
2019/12/20	1	25.50	0	0.00	25.35	1	2,913	0.03%
2019/12/19	6	27.44	20	26.74	26.50	-14	2,848	-0.49%
2019/12/18	10	27.40	13	27.67	27.50	-3	2,779	-0.11%
2019/12/17	3	27.90	5	27.48	27.30	-2	2,676	-0.07%
2019/12/16	5	25.12	12	25.24	26.00	-7	2,501	-0.28%
2019/12/13	3	24.72	6.1	25.13	25.70	-3.1	2,362	-0.13%
2019/12/11	1	23.80	0	0.00	23.85	1	2,190	0.05%
2019/12/10	1	23.85	0	0.00	23.85	1	2,162	0.05%
2019/12/09	8	24.20	9	24.63	23.60	-1	2,122	-0.05%
2019/12/06	1	25.25	1	25.05	24.90	0	2,065	0.00%
2019/12/05	5	26.00	0	0.00	25.15	5	2,052	0.24%
2019/12/04	2	24.88	1	24.80	25.35	1	2,013	0.05%
2019/12/03	3	25.35	1	26.00	25.00	2	1,985	0.10%
2019/12/02	15	24.93	8	24.42	25.15	7	1,948	0.36%
2019/11/29	14	26.90	16	26.30	26.10	-2	1,902	-0.11%
2019/11/28	0	0.00	6	29.46	28.65	-6	1,814	-0.33%
2019/11/27	4	28.50	4	28.90	29.05	0	1,773	0.00%
2019/11/26	4	28.89	7	29.45	29.20	-3	1,749	-0.17%
2019/11/22	10	27.95	2	28.45	27.60	8	1,731	0.46%
2019/11/21	10	27.78	18	27.04	28.95	-8	1,696	-0.47%
2019/11/20	0	0.00	10.1	26.37	27.15	-10.1	1,625	-0.62%
2019/11/19	6	24.81	2	24.70	24.70	4	1,598	0.25%
2019/11/18	10	24.41	4	24.78	24.30	6	1,621	0.37%
2019/11/15	23	25.36	5	25.55	25.35	18	1,584	1.14%
2019/11/14	4	25.15	2.1	25.03	26.25	2	1,544	0.13%
2019/11/13	12	22.85	9.2	23.85	23.90	2.9	1,467	0.19%
2019/11/12	18	21.43	7.2	20.96	21.75	10.8	1,376	0.78%
2019/11/11	5	19.80	13	19.80	19.80	-8	1,305	-0.61%
2019/11/08	15	18.00	33.3	18.00	18.00	-18.3	1,293	-1.42%
2019/11/07	2	15.75	15	15.96	16.40	-13	1,301	-1.00%
2019/11/06	0	0.00	10	15.20	15.30	-10	1,285	-0.78%
2019/11/05	10	15.32	2	15.80	15.15	8	1,298	0.62%
2019/11/04	17	15.90	11	15.91	15.80	6	1,285	0.47%
2019/11/01	0	0.00	11	16.10	16.05	-11	1,290	-0.85%
2019/10/31	25	16.18	13	16.01	16.00	12	1,292	0.93%
2019/10/30	2	16.28	4	16.09	16.05	-2	1,302	-0.15%
2019/10/29	15	15.86	11	16.35	16.40	4	1,311	0.31%
2019/10/28	0	0.00	2	15.30	15.20	-2	1,340	-0.15%
2019/10/25	10	15.44	2	15.30	15.35	8	1,374	0.58%
2019/10/23	41	15.00	0	0.00	14.70	41	1,364	3.00%
2019/10/02	0	0.00	2	11.15	11.40	-2	1,362	-0.15%
2019/10/01	2	11.20	0	0.00	11.00	2	1,407	0.14%
2019/09/20	0	0.00	1	11.50	12.00	-1	1,342	-0.07%
2019/09/02	0	0.00	1	11.25	11.20	-1	1,208	-0.08%
2019/08/29	1	11.35	1	11.45	11.35	0	1,196	0.00%
2019/08/26	0	0.00	1	11.60	11.50	-1	1,169	-0.09%
2019/08/23	2	11.38	1	11.75	11.80	1	1,154	0.09%
2019/08/22	0	0.00	1	12.05	12.10	-1	1,105	-0.09%
2019/08/21	1	11.80	0	0.00	11.80	1	1,070	0.09%
2019/08/20	1	11.65	0	0.00	11.65	1	1,062	0.09%
2019/08/19	1	12.10	3	11.48	11.90	-2	1,041	-0.19%
2019/08/15	0	0.00	5	10.85	10.90	-5	952	-0.53%
2019/08/14	2	11.20	5	11.00	11.00	-3	955	-0.31%
2019/08/13	2	11.00	4	11.10	11.40	-2	933	-0.21%
2019/08/12	14	11.73	5	11.70	11.55	9	905	0.99%
2019/08/08	2	10.55	2	10.65	11.00	0	850	0.00%
2019/08/07	1	10.20	0	0.00	10.35	1	835	0.12%
2019/08/05	0	0.00	7	11.10	11.00	-7	799	-0.88%
2019/08/02	2	11.40	0	0.00	11.40	2	785	0.25%
2019/08/01	4	10.98	1	11.65	11.70	3	756	0.40%
2019/07/31	5	10.75	1	10.80	11.05	4	722	0.55%
2019/07/29	1	10.35	0	0.00	10.40	1	719	0.14%
2019/07/26	0	0.00	1	11.00	10.65	-1	700	-0.14%
2019/07/25	0	0.00	1	10.75	10.80	-1	687	-0.15%
2019/07/23	0	0.00	44	10.85	11.00	-44	658	-6.69%
2019/07/22	3	10.53	3	10.50	10.90	0	633	0.00%
2019/07/19	45	10.54	2	11.33	11.10	43	592	7.26%
2019/07/18	0	0.00	4	10.45	10.50	-4	501	-0.80%
2019/07/15	0	0.00	20	9.24	9.21	-20	447	-4.47%
2019/07/11	10	9.78	0	0.00	9.61	10	426	2.34%
2019/07/10	0	0.00	7	8.83	8.92	-7	398	-1.76%
2019/07/09	1	8.98	0	0.00	8.98	1	394	0.25%
2019/07/08	10	9.18	1	9.04	8.91	9	383	2.35%
2019/07/05	7	9.76	0	0.00	9.36	7	368	1.90%
2019/07/04	0	0.00	4	8.95	8.95	-4	328	-1.22%
2019/07/02	0	0.00	6	7.87	7.90	-6	291	-2.06%
2019/05/09	0	0.00	3	6.74	6.85	-3	212	-1.41%
2019/05/07	3	7.55	0	0.00	7.33	3	195	1.53%
2019/04/23	0	0.00	3	7.00	7.00	-3	144	-2.08%
2019/04/22	0	0.00	1	7.00	6.99	-1	144	-0.69%
2019/04/12	4	6.50	0	0.00	6.55	4	130	3.06%
2019/02/21	6	7.00	0	0.00	6.94	6	81	7.33%
2018/09/03	4	8.70	0	0.00	8.66	4	745	0.54%
2018/08/13	1	8.90	0	0.00	9.02	1	761	0.13%
2018/08/10	1	9.50	0	0.00	9.51	1	751	0.13%
2018/08/09	1	10.00	0	0.00	9.90	1	742	0.13%
2018/08/07	1	10.15	0	0.00	10.15	1	736	0.14%
2018/07/13	0	0.00	1	10.70	10.65	-1	833	-0.12%
2018/07/11	1	10.50	0	0.00	10.35	1	831	0.12%
2018/07/10	0	0.00	2	10.48	10.45	-2	830	-0.24%
2018/07/09	1	10.55	0	0.00	10.35	1	827	0.12%
2018/07/02	1	12.75	6	12.64	12.40	-5	772	-0.65%
2018/06/29	1	12.15	1	12.35	12.35	0	710	0.00%
2018/06/27	1	10.85	2	12.25	12.05	-1	678	-0.15%
2018/06/26	0	0.00	31	11.26	11.55	-31	636	-4.87%
2018/06/25	1	10.60	0	0.00	10.50	1	613	0.16%
2018/06/21	30	12.00	1	11.95	11.90	29	577	5.02%
2018/06/20	1	12.10	0	0.00	12.30	1	544	0.18%
2018/06/19	0	0.00	11	10.97	11.20	-11	432	-2.55%
2018/06/12	4	10.10	0	0.00	10.10	4	448	0.89%
2018/06/07	0	0.00	1	10.80	10.70	-1	496	-0.20%
2018/06/05	1	10.60	0	0.00	10.50	1	530	0.19%
2018/05/29	1	9.75	0	0.00	9.85	1	695	0.14%
2018/05/23	5	10.00	0	0.00	9.93	5	719	0.70%
2018/05/18	1	10.05	0	0.00	10.10	1	726	0.14%
2018/05/14	1	10.05	0	0.00	10.15	1	736	0.14%
2018/05/08	0	0.00	4	10.86	11.30	-4	725	-0.55%
2018/05/04	1	10.05	0	0.00	10.20	1	706	0.14%
2018/04/30	2	10.30	0	0.00	10.40	2	710	0.28%
2018/04/24	0	0.00	1	11.10	10.90	-1	734	-0.14%
2018/04/20	1	12.25	0	0.00	11.90	1	755	0.13%
2018/04/10	2	11.25	0	0.00	10.70	2	717	0.28%
2018/04/03	0	11.90	0	0.00	11.95	0	696	0.00%
2018/03/07	0	0.00	1	11.70	12.30	-1	533	-0.19%
2018/03/06	0	0.00	1	10.90	11.20	-1	460	-0.22%
2018/01/30	1	9.60	0	0.00	9.65	1	422	0.24%
2018/01/02	0	0.00	1	9.07	9.10	-1	290	-0.34%

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

元大-莒光券商分點個股進出
元大-莒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

元大-莒光 券商分點個股進出 元大-莒光 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

元大-莒光券商分點個股進出
元大-莒光券商分點全部個股操作績效/獲利分析