九暘 (8040)-元大-內湖券商分點個股進出

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

九暘

(8040)

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

立即追蹤
本地時間:13:30

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

九暘 (8040)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/04/26	0	72.90	0	0.00	72.00	0	5,857	0.00%
2024/04/25	0	73.40	0	0.00	72.50	0	6,009	0.00%
2024/04/24	0	75.00	0.1	74.90	74.50	-0.1	6,020	0.00%
2024/04/23	0	0.00	0	71.60	71.60	0	6,016	0.00%
2024/04/22	1	70.60	0	0.00	69.00	1	6,009	0.02%
2024/04/19	1	73.10	1	72.50	71.80	0	6,003	0.00%
2024/04/18	6	74.40	2	74.70	74.80	4	5,988	0.07%
2024/04/17	6	75.45	0	0.00	75.50	6	5,981	0.10%
2024/04/16	1	73.11	6	74.00	75.00	-5	5,975	-0.08%
2024/04/15	2	77.10	0.1	77.00	77.00	1.9	5,963	0.03%
2024/04/12	1	80.10	0	0.00	78.50	1	5,968	0.02%
2024/04/11	1	77.50	0	79.40	79.50	1	5,961	0.02%
2024/04/10	1	81.60	2	82.50	80.50	-1	5,935	-0.02%
2024/04/09	6.1	77.61	1	78.40	78.00	5.1	5,881	0.09%
2024/04/08	2	80.70	1	80.10	79.00	1	5,833	0.02%
2024/04/03	4	81.03	0	82.23	81.30	4	5,805	0.07%
2024/04/02	2	82.81	0	0.00	82.80	2	5,786	0.03%
2024/04/01	5	84.96	6	86.55	84.30	-1	5,771	-0.02%
2024/03/29	7	81.43	3.2	82.72	82.10	3.8	5,744	0.07%
2024/03/28	16	83.21	2	81.85	81.20	14	5,615	0.25%
2024/03/27	6	82.90	6	82.60	83.80	0	5,598	0.00%
2024/03/26	12	80.76	0	85.00	81.80	12	5,584	0.21%
2024/03/25	2	89.00	1	89.00	88.40	1	5,533	0.02%
2024/03/22	1	86.00	2.2	85.52	86.10	-1.2	5,503	-0.02%
2024/03/21	1	88.10	2	89.25	88.40	-1	5,481	-0.02%
2024/03/20	2	87.65	1	88.00	87.90	1	5,466	0.02%
2024/03/19	0	90.07	2	87.35	89.40	-2	5,446	-0.04%
2024/03/18	0.1	82.50	3	85.47	85.80	-2.9	5,397	-0.05%
2024/03/15	3	84.80	2	87.27	82.10	1	5,373	0.02%
2024/03/14	11	86.75	16.1	87.41	87.50	-5.1	5,333	-0.09%
2024/03/13	20.2	91.28	32.3	89.32	86.20	-12.1	4,988	-0.24%
2024/03/12	7.3	87.40	31.4	88.41	88.60	-24.1	4,194	-0.57%
2024/03/11	1.1	71.43	9.3	77.47	80.60	-8.2	3,720	-0.22%
2024/03/08	0	0.00	7.2	73.30	73.30	-7.2	3,305	-0.22%
2024/03/07	0	0.00	2	66.70	66.70	-2	3,207	-0.06%
2024/03/06	4	61.68	5	61.10	60.70	-1	3,170	-0.03%
2024/03/05	5	61.38	10	61.35	62.10	-5	3,133	-0.16%
2024/03/04	9	62.82	2	63.00	61.70	7	3,090	0.23%
2024/03/01	9	64.32	7	65.37	62.70	2	3,050	0.07%
2024/02/29	7	61.40	6	61.72	62.20	1	2,869	0.03%
2024/02/27	31	61.29	26	62.03	61.60	5	2,833	0.18%
2024/02/26	24	64.41	18	65.16	62.60	6	2,708	0.22%
2024/02/23	15.1	59.25	45	60.39	61.30	-29.9	2,323	-1.29%
2024/02/22	2	54.36	242	56.55	55.80	-240	1,989	-12.06%	大賣/鉅額交易
2024/02/20	2	54.20	0	0.00	53.70	2	1,942	0.10%
2024/02/19	141	55.81	0	55.40	55.60	141	1,924	7.32%	大買/鉅額交易
2024/02/16	239	56.92	361	56.46	56.50	-122	1,910	-6.38%	大買/大賣/鉅額交易
2024/02/15	222	55.61	2	54.75	55.50	220	1,852	11.88%	大買/鉅額交易
2024/02/05	14	56.24	13	57.93	55.20	1	1,808	0.05%
2024/02/02	5	55.80	4	56.45	56.40	1	1,707	0.06%
2024/02/01	14	55.43	15	56.20	55.00	-1	1,634	-0.06%
2024/01/31	16	53.99	4.1	55.98	56.60	11.9	1,548	0.77%
2024/01/30	2	53.15	15	53.44	52.90	-13	1,455	-0.89%
2024/01/29	0	0.00	8.1	53.43	53.80	-8.1	1,381	-0.58%
2024/01/25	11	51.52	0	0.00	50.10	11	1,309	0.84%
2024/01/24	2	51.30	1	52.30	51.40	1	1,302	0.08%
2024/01/23	7	50.90	1	51.70	51.80	6	1,419	0.42%
2024/01/22	0	52.60	4.1	52.13	52.10	-4.1	1,502	-0.27%
2024/01/19	5	50.97	24.3	51.46	49.45	-19.3	1,431	-1.34%
2024/01/18	0	47.83	4	47.84	48.70	-4	1,298	-0.31%
2024/01/16	0	0.00	2	47.15	47.55	-2	1,389	-0.14%
2024/01/15	2	48.05	1	47.50	47.70	1	1,421	0.07%
2024/01/10	1	47.70	1	48.50	47.70	0	1,605	0.00%
2024/01/09	3	47.32	1	47.70	47.55	2	1,640	0.12%
2024/01/08	0	48.40	2	48.40	48.00	-2	1,643	-0.12%
2024/01/05	1	47.30	0	0.00	46.80	1	1,628	0.06%
2024/01/03	8	48.01	1	48.20	47.60	7	1,623	0.43%
2024/01/02	3	47.85	0	0.00	47.75	3	1,620	0.19%
2023/12/29	2	48.50	0	0.00	48.40	2	1,618	0.12%
2023/12/27	3	50.07	2	49.65	48.90	1	1,607	0.06%
2023/12/26	2	48.60	4.1	48.84	49.00	-2.1	1,574	-0.13%
2023/12/19	0	0.00	2	46.50	46.95	-2	1,524	-0.13%
2023/12/18	1	47.00	0	0.00	47.00	1	1,521	0.07%
2023/12/14	0.1	47.74	0	0.00	47.70	0.1	1,523	0.01%
2023/12/13	1	48.10	0	0.00	47.90	1	1,526	0.07%
2023/12/12	1	48.35	3	48.17	48.20	-2	1,522	-0.13%
2023/12/11	2	49.30	0	0.00	49.20	2	1,512	0.13%
2023/12/08	0	0.00	2	49.20	49.50	-2	1,501	-0.13%
2023/12/07	1.3	48.34	0	0.00	47.90	1.3	1,484	0.09%
2023/12/06	4	49.13	2.6	48.93	49.10	1.4	1,474	0.09%
2023/12/04	1.2	48.43	0	0.00	48.20	1.2	1,448	0.08%
2023/12/01	1	49.00	1	49.80	48.70	0	1,441	0.00%
2023/11/30	3.1	49.17	0	0.00	48.80	3.1	1,437	0.22%
2023/11/29	1	49.50	0	0.00	49.60	1	1,427	0.07%
2023/11/28	0	48.75	2	49.35	49.40	-2	1,416	-0.14%
2023/11/27	3.3	49.36	2	48.35	48.00	1.3	1,395	0.09%
2023/11/24	6	50.50	2	50.35	49.70	4	1,376	0.29%
2023/11/22	24	51.71	16	52.35	53.30	8	1,201	0.67%
2023/11/21	1.1	47.65	3	47.70	48.50	-1.9	1,072	-0.18%
2023/11/20	3	48.53	1	49.00	48.20	2	1,052	0.19%
2023/11/17	0.1	47.25	1	47.40	47.45	-1	1,018	-0.09%
2023/11/16	1	46.50	0	0.00	46.05	1	1,000	0.10%
2023/11/15	0	0.00	2	46.70	46.15	-2	991	-0.21%
2023/11/14	0	0.00	1	45.60	45.35	-1	983	-0.10%
2023/11/13	1	44.70	1	45.30	44.70	0	978	0.00%
2023/11/10	1	44.50	0	0.00	44.45	1	976	0.10%
2023/11/08	1	46.90	0	0.00	46.45	1	962	0.10%
2023/11/07	2	47.97	2	48.20	47.00	0	948	0.00%
2023/11/06	1	46.00	0	0.00	46.75	1	905	0.11%
2023/11/03	1	46.10	1	47.00	45.80	0	891	0.00%
2023/11/02	0	0.00	1	46.50	46.35	-1	880	-0.11%
2023/11/01	3	45.97	1	46.80	45.40	2	865	0.23%
2023/10/31	14	47.93	4	49.04	46.05	10	845	1.19%
2023/10/30	5	49.85	8	50.20	50.70	-3	705	-0.43%
2023/10/27	3	47.33	0	0.00	46.15	3	596	0.50%
2023/10/26	4	48.25	2	49.00	47.50	2	580	0.34%
2023/10/25	2.1	49.61	1	48.75	48.70	1.1	557	0.19%
2023/10/24	5	47.15	5	46.77	47.00	0	481	0.00%
2023/10/23	0	0.00	1	47.95	47.95	-1	447	-0.22%
2023/10/20	0	48.00	4	47.40	48.10	-4	417	-0.96%
2023/10/19	4	47.48	4	47.74	46.85	0	383	0.00%
2023/10/18	16	48.06	13	48.11	46.00	3	332	0.90%
2023/10/17	3	44.22	14	44.28	45.00	-11	225	-4.87%
2023/10/16	1	42.65	1	43.60	42.25	0	188	0.00%
2023/10/06	0	0.00	5	42.40	42.35	-5	214	-2.33%
2023/09/28	0.4	42.05	0	0.00	42.00	0.4	220	0.16%
2023/09/25	1	43.60	0	0.00	43.10	1	221	0.45%
2023/09/22	0	0.00	1	44.30	43.90	-1	221	-0.45%
2023/09/19	1	44.60	1	44.65	44.15	0	213	0.00%
2023/09/18	11	45.01	1	44.90	45.00	10	210	4.74%
2023/09/13	0	0.00	1	43.30	43.40	-1	204	-0.49%
2023/09/12	1	42.50	0	0.00	42.85	1	201	0.50%
2023/09/11	0	0.00	1	43.45	42.35	-1	199	-0.50%
2023/09/07	1	42.30	0	0.00	42.60	1	203	0.49%
2023/09/05	0	0.00	1	43.20	43.05	-1	205	-0.49%
2023/08/30	0	0.00	1	41.80	41.65	-1	226	-0.44%
2023/08/25	0	0.00	1	40.60	41.10	-1	339	-0.29%
2023/08/23	1	40.70	0	0.00	40.70	1	401	0.25%
2023/08/21	1	41.20	0	0.00	40.90	1	402	0.25%
2023/08/18	1	41.40	0	0.00	41.40	1	402	0.25%
2023/08/16	0	42.35	1	42.40	42.30	-1	403	-0.25%
2023/08/10	1	42.15	0	0.00	42.10	1	430	0.23%
2023/08/01	1	44.60	0	0.00	44.60	1	438	0.23%
2023/07/31	0	0.00	6	44.99	45.15	-6	437	-1.37%
2023/07/26	1	45.00	0	0.00	44.60	1	435	0.23%
2023/07/25	0	0.00	1	45.80	45.05	-1	434	-0.23%
2023/07/24	0	0.00	2	43.45	43.90	-2	431	-0.46%
2023/07/18	2	46.65	3	48.50	45.55	-1	444	-0.23%
2023/07/17	0.2	48.30	1	48.30	48.25	-0.8	438	-0.18%
2023/07/14	0	0.00	1	43.90	44.60	-1	420	-0.24%
2023/07/13	1.1	42.51	3	42.80	42.05	-1.9	418	-0.45%
2023/06/30	0	0.00	1	46.30	46.70	-1	442	-0.23%
2023/06/29	2	46.20	0	0.00	46.10	2	452	0.44%
2023/06/21	0	0.00	2	48.23	48.55	-2	455	-0.44%
2023/06/14	1	48.30	1	49.00	48.10	0	461	0.00%
2023/06/13	1	48.80	5	48.86	48.80	-4	465	-0.86%
2023/06/07	3	49.10	0	0.00	49.10	3	482	0.62%
2023/06/06	1	50.20	1	51.00	49.20	0	484	0.00%
2023/06/02	2	49.63	1	50.50	49.60	1	471	0.21%
2023/06/01	2	50.60	0	0.00	50.00	2	467	0.43%
2023/05/31	1	50.80	2	51.20	51.80	-1	452	-0.22%
2023/05/30	3	49.77	6	49.32	50.40	-3	373	-0.80%
2023/05/29	0	0.00	1	46.00	45.90	-1	320	-0.31%
2023/05/24	1	45.35	0	0.00	45.20	1	331	0.30%
2023/05/23	0	0.00	1	45.90	45.90	-1	336	-0.30%
2023/05/18	0	0.00	2	45.85	45.90	-2	347	-0.58%
2023/05/17	3	46.68	3	45.88	45.75	0	346	0.00%
2023/05/03	2	46.65	0	0.00	46.15	2	393	0.51%
2023/05/02	1	46.80	1	46.50	46.65	0	399	0.00%
2023/04/20	0	0.00	1	50.30	49.45	-1	446	-0.22%
2023/04/19	0	0.00	1	50.20	50.20	-1	450	-0.22%
2023/04/14	1	51.00	0	0.00	50.80	1	452	0.22%
2023/04/13	0	0.00	1	51.00	50.80	-1	455	-0.22%
2023/04/12	0	0.00	1	52.10	51.50	-1	455	-0.22%
2023/04/10	1	51.60	0	0.00	51.60	1	458	0.22%
2023/04/07	2	52.40	1	52.20	51.70	1	459	0.22%
2023/04/06	0	0.00	1	51.30	51.40	-1	453	-0.22%
2023/03/31	0	0.00	1	50.90	50.70	-1	453	-0.22%
2023/03/27	0	50.90	0	0.00	50.40	0	481	0.00%
2023/03/22	1	50.40	0	0.00	50.10	1	503	0.20%
2023/03/20	1	50.10	1	50.10	50.10	0	521	0.00%
2023/03/17	0	0.00	1	50.10	49.40	-1	536	-0.19%
2023/03/14	1	50.10	0	0.00	49.90	1	680	0.15%
2023/03/13	1	49.60	1	50.60	50.20	0	794	0.00%
2023/03/09	1	53.40	0	0.00	52.70	1	873	0.11%
2023/03/08	0	0.00	1	53.40	53.20	-1	899	-0.11%
2023/03/07	1	52.90	0	0.00	52.90	1	912	0.11%
2023/03/03	0	0.00	1	53.30	52.60	-1	942	-0.11%
2023/03/02	1	52.80	0	0.00	52.20	1	961	0.10%
2023/03/01	0	0.00	4	53.00	53.20	-4	978	-0.41%
2023/02/24	2	52.20	0	0.00	51.90	2	988	0.20%
2023/02/23	0	0.00	2	52.95	52.70	-2	1,003	-0.20%
2023/02/22	2	52.25	0	0.00	52.10	2	1,052	0.19%
2023/02/21	0	0.00	1	53.90	53.40	-1	1,085	-0.09%
2023/02/20	1	53.30	5	53.48	53.40	-4	1,113	-0.36%
2023/02/17	1	52.30	0	0.00	52.50	1	1,145	0.09%
2023/02/16	0	0.00	1	52.90	52.70	-1	1,221	-0.08%
2023/02/13	3	52.37	0	0.00	52.20	3	1,442	0.21%
2023/02/10	4	52.98	4	53.20	52.80	0	1,530	0.00%
2023/02/09	0	0.00	2	54.55	54.20	-2	1,611	-0.12%
2023/02/08	1	54.60	4	54.63	54.30	-3	1,774	-0.17%
2023/02/07	1	52.60	0	0.00	53.50	1	1,880	0.05%
2023/02/03	3	54.53	2	54.00	54.40	1	1,951	0.05%
2023/02/02	3	55.00	3	55.10	54.80	0	1,989	0.00%
2023/01/31	0	0.00	1	52.70	52.70	-1	2,013	-0.05%
2023/01/30	1	51.50	1	52.40	51.50	0	2,055	0.00%
2023/01/17	2	52.05	0	0.00	51.40	2	2,092	0.10%
2023/01/16	2	52.65	0	0.00	52.60	2	2,163	0.09%
2023/01/13	6	52.82	0	0.00	52.90	6	2,209	0.27%
2023/01/12	4	53.20	0	0.00	53.30	4	2,275	0.18%
2023/01/11	1	54.10	0	0.00	54.20	1	2,392	0.04%
2023/01/10	0	0.00	6	55.00	54.60	-6	2,452	-0.24%
2023/01/09	2	52.75	2	53.00	53.10	0	2,486	0.00%
2023/01/06	1	52.70	0	0.00	52.80	1	2,590	0.04%
2023/01/05	4	53.38	4	52.93	52.70	0	2,698	0.00%
2023/01/04	1	52.80	0	0.00	52.50	1	2,925	0.03%
2022/12/29	0	0.00	2	53.30	53.50	-2	3,451	-0.06%
2022/12/28	2	53.20	0	0.00	53.20	2	3,588	0.06%
2022/12/27	0	0.00	3	54.80	54.40	-3	3,839	-0.08%
2022/12/26	1	54.20	0	0.00	54.20	1	4,034	0.02%
2022/12/23	0	0.00	3	54.13	54.70	-3	4,086	-0.07%
2022/12/22	2	54.40	8	54.34	54.00	-6	4,116	-0.15%
2022/12/21	0	0.00	1	53.00	53.00	-1	4,160	-0.02%
2022/12/20	3	52.40	3	53.27	52.00	0	4,212	0.00%
2022/12/19	1	52.80	0	0.00	52.30	1	4,254	0.02%
2022/12/16	3	53.50	11	52.87	53.20	-8	4,352	-0.18%
2022/12/14	1	55.00	2	54.80	54.80	-1	4,402	-0.02%
2022/12/13	1	54.60	0	0.00	53.90	1	4,463	0.02%
2022/12/12	0	0.00	2	54.20	54.20	-2	4,518	-0.04%
2022/12/09	2	55.50	1	56.70	55.00	1	4,600	0.02%
2022/12/08	0	0.00	4	55.90	55.60	-4	4,815	-0.08%
2022/12/07	7	55.31	1	56.10	55.30	6	4,895	0.12%
2022/12/06	18	58.70	1.1	57.80	57.00	16.9	5,000	0.34%
2022/12/05	11.1	62.01	46	61.66	61.70	-34.9	4,910	-0.71%
2022/12/02	12	59.25	3	59.23	59.20	9	4,873	0.18%
2022/12/01	7	58.73	13	58.52	58.20	-6	4,872	-0.12%
2022/11/30	1	57.60	2	58.00	57.60	-1	4,822	-0.02%
2022/11/29	3	57.17	2	57.45	56.90	1	4,799	0.02%
2022/11/28	14	55.86	4	56.55	56.90	10	4,786	0.21%
2022/11/25	2	56.30	0	0.00	55.60	2	4,776	0.04%
2022/11/24	1	56.10	1	57.00	57.20	0	4,758	0.00%
2022/11/23	1	56.50	3	56.07	56.00	-2	4,737	-0.04%
2022/11/22	1	56.60	0	0.00	56.20	1	4,721	0.02%
2022/11/21	14	57.09	1	57.60	57.00	13	4,709	0.28%
2022/11/18	6	58.53	5	57.68	57.10	1	4,693	0.02%
2022/11/17	1	58.50	3	59.63	59.00	-2	4,648	-0.04%
2022/11/16	2	59.50	6	58.53	58.70	-4	4,617	-0.09%
2022/11/15	2	58.70	6	59.20	59.30	-4	4,589	-0.09%
2022/11/14	10	59.61	11	59.17	59.30	-1	4,560	-0.02%
2022/11/11	14	59.11	22	59.67	60.00	-8	4,493	-0.18%
2022/11/10	17	57.65	4	57.58	57.10	13	4,390	0.30%
2022/11/09	4	58.28	10	58.32	58.70	-6	4,343	-0.14%
2022/11/08	11	59.59	13	58.78	57.20	-2	4,359	-0.05%
2022/11/07	18	58.72	25	58.57	58.30	-7	4,298	-0.16%
2022/11/04	32	59.18	12	59.23	59.70	20	4,220	0.47%
2022/11/03	8	57.38	8	56.71	57.20	0	4,058	0.00%
2022/11/02	10	55.38	4	55.50	55.00	6	3,971	0.15%
2022/11/01	2	55.30	3	55.87	55.70	-1	3,991	-0.03%
2022/10/31	6	55.07	12	55.04	55.40	-6	3,967	-0.15%
2022/10/28	4	53.15	2	53.40	52.90	2	3,921	0.05%
2022/10/27	2	53.90	3	54.07	54.40	-1	3,898	-0.03%
2022/10/26	7	53.74	2	54.30	52.80	5	3,858	0.13%
2022/10/25	1	54.50	2	55.05	54.30	-1	3,809	-0.03%
2022/10/24	5	56.60	4	56.78	54.90	1	3,765	0.03%
2022/10/21	8	55.79	11	55.76	54.90	-3	3,687	-0.08%
2022/10/20	4	56.28	9	56.27	56.20	-5	3,642	-0.14%
2022/10/19	18	57.91	12.3	57.56	57.70	5.8	3,577	0.16%
2022/10/18	4	56.00	4	56.23	55.80	0	3,456	0.00%
2022/10/17	3	55.13	8	54.59	55.80	-5	3,399	-0.15%
2022/10/14	19	57.92	19	57.76	57.60	0	3,352	0.00%
2022/10/13	14	57.79	14	57.81	54.70	0	3,250	0.00%
2022/10/12	13.3	59.73	13	60.07	59.40	0.3	3,145	0.01%
2022/10/11	11	58.95	18	58.82	57.60	-7	2,928	-0.24%
2022/10/07	22	63.09	18	61.83	61.10	4	2,819	0.14%
2022/10/06	5	61.10	5	62.00	62.00	0	2,477	0.00%
2022/10/05	10	57.88	24	58.43	56.40	-14	2,415	-0.58%
2022/10/04	31	59.56	12	58.36	58.00	19	2,284	0.83%
2022/10/03	12	56.38	12	56.66	57.50	0	2,029	0.00%
2022/09/30	5	49.52	7	51.69	53.90	-2	1,839	-0.11%
2022/09/29	4	50.13	4	50.75	49.05	0	1,794	0.00%
2022/09/28	11	53.35	7	52.90	49.50	4	1,769	0.23%
2022/09/27	2	53.00	3	53.47	54.30	-1	1,723	-0.06%
2022/09/26	6	55.03	5	54.22	51.70	1	1,670	0.06%
2022/09/23	17	56.38	43	56.55	56.00	-26	1,622	-1.60%
2022/09/22	4	54.33	4	54.48	53.90	0	1,522	0.00%
2022/09/21	1	55.40	24	53.47	53.10	-23	1,489	-1.54%
2022/09/20	25	55.37	5	54.88	55.20	20	1,465	1.36%
2022/09/19	2	54.75	10	55.95	52.70	-8	1,412	-0.57%
2022/09/16	18	58.55	40	57.24	56.80	-22	1,358	-1.62%
2022/09/15	95	59.02	51	58.82	58.00	44	1,274	3.45%
2022/09/14	7	54.74	3	54.70	56.60	4	1,064	0.38%
2022/09/13	7	53.51	6	53.22	51.50	1	982	0.10%
2022/09/12	4	49.43	5	50.15	49.50	-1	845	-0.12%
2022/09/08	9	49.80	7	50.42	49.65	2	834	0.24%
2022/09/07	2	48.85	3	48.48	49.00	-1	759	-0.13%
2022/09/06	1	44.85	2	45.10	44.55	-1	720	-0.14%
2022/09/05	1	46.55	0	0.00	46.10	1	719	0.14%
2022/09/02	0	0.00	1	47.90	47.85	-1	718	-0.14%
2022/09/01	3	48.00	0	0.00	47.60	3	719	0.42%
2022/08/31	0	0.00	1	47.80	49.15	-1	713	-0.14%
2022/08/26	1	48.90	0	0.00	48.90	1	707	0.14%
2022/08/25	1	48.65	3	48.28	48.40	-2	703	-0.28%
2022/08/24	1	48.50	0	0.00	47.35	1	702	0.14%
2022/08/23	0	0.00	1	48.70	48.70	-1	699	-0.14%
2022/08/22	0	0.00	3	48.75	48.05	-3	698	-0.43%
2022/08/19	11	49.81	0	0.00	48.70	11	695	1.58%
2022/08/17	2	50.05	3	49.87	50.30	-1	674	-0.15%
2022/08/16	1	48.95	0	0.00	49.10	1	667	0.15%
2022/08/15	4	49.44	0	0.00	49.40	4	651	0.61%
2022/08/12	1	47.30	2	47.55	48.05	-1	593	-0.17%
2022/08/11	11	45.93	0	0.00	45.20	11	571	1.93%
2022/08/09	1	46.10	1	46.80	46.00	0	573	0.00%
2022/08/08	9	46.23	9	45.98	46.20	0	554	0.00%
2022/08/05	2	42.93	2	43.50	44.05	0	502	0.00%
2022/08/01	11	42.52	0	0.00	42.45	11	501	2.19%
2022/07/29	2	43.40	3	43.00	42.75	-1	504	-0.20%
2022/07/25	1	43.40	0	0.00	43.60	1	524	0.19%
2022/07/21	0	0.00	6	44.48	44.30	-6	550	-1.09%
2022/07/20	2	43.65	2	43.05	42.70	0	544	0.00%
2022/07/18	2	42.45	7	41.96	41.75	-5	551	-0.91%
2022/07/12	1	36.50	1	36.30	36.40	0	528	0.00%
2022/07/06	12	38.48	2	38.25	37.50	10	535	1.87%
2022/07/04	0	0.00	5	37.50	37.10	-5	546	-0.91%
2022/07/01	0	0.00	2	38.20	38.05	-2	556	-0.36%
2022/06/30	0	0.00	8	42.20	40.60	-8	549	-1.46%
2022/06/29	0	0.00	1	44.95	43.15	-1	553	-0.18%
2022/06/28	1	44.80	0	0.00	44.80	1	559	0.18%
2022/06/27	0	0.00	2	48.55	48.00	-2	572	-0.35%
2022/06/24	1	42.95	2	44.15	44.15	-1	630	-0.16%
2022/06/23	1	43.50	2	44.90	42.15	-1	650	-0.15%
2022/06/20	2	39.90	10	40.42	39.30	-8	816	-0.98%
2022/06/14	1	45.65	0	0.00	46.25	1	872	0.11%
2022/06/09	1	50.60	0	0.00	50.50	1	879	0.11%
2022/06/08	0	0.00	1	51.20	50.80	-1	885	-0.11%
2022/06/07	1	50.40	0	0.00	50.40	1	898	0.11%
2022/06/06	1	51.00	0	0.00	51.00	1	906	0.11%
2022/05/30	0	0.00	1	51.10	50.80	-1	1,000	-0.10%
2022/05/23	1	50.50	0	0.00	50.00	1	1,030	0.10%
2022/05/20	1	51.20	0	0.00	50.90	1	1,038	0.10%
2022/05/19	0	0.00	2	51.25	52.00	-2	1,035	-0.19%
2022/05/18	11	50.86	0	0.00	51.00	11	1,033	1.06%
2022/05/17	0	0.00	1	50.00	51.00	-1	1,036	-0.10%
2022/05/16	1	48.90	1	49.90	49.30	0	1,053	0.00%
2022/05/13	0	0.00	6	48.10	48.30	-6	1,055	-0.57%
2022/05/12	1	47.10	7	46.00	45.90	-6	1,064	-0.56%
2022/05/11	0	0.00	1	49.20	49.05	-1	1,066	-0.09%
2022/05/06	1	49.90	0	0.00	50.30	1	1,101	0.09%
2022/05/05	1	51.10	1	52.20	51.00	0	1,106	0.00%
2022/04/27	0	0.00	11	45.42	47.60	-11	1,132	-0.97%
2022/04/26	1	49.20	0	0.00	49.00	1	1,114	0.09%
2022/04/21	7	55.00	4	55.10	55.10	3	1,178	0.25%
2022/04/18	2	55.00	0	0.00	55.00	2	1,231	0.16%
2022/04/13	0	58.50	0	0.00	58.00	0	1,299	0.00%
2022/04/11	5	57.80	0	0.00	57.60	5	1,339	0.37%
2022/04/08	1	60.60	7	60.80	60.50	-6	1,343	-0.45%
2022/04/07	1	63.50	3	62.53	61.20	-2	1,351	-0.15%
2022/04/06	1	63.70	0	0.00	63.70	1	1,363	0.07%
2022/03/30	2	66.40	0	0.00	65.80	2	1,646	0.12%
2022/03/29	4	67.73	5	67.40	65.80	-1	1,643	-0.06%
2022/03/28	4	66.68	4	68.15	69.30	0	1,607	0.00%
2022/03/25	1	66.30	1	67.20	66.80	0	1,608	0.00%
2022/03/24	5	67.86	2	67.90	68.00	3	1,600	0.19%
2022/03/23	18	66.43	12	67.93	68.10	6	1,568	0.38%
2022/03/22	0	0.00	2	62.30	63.20	-2	1,544	-0.13%
2022/03/21	2	62.35	0	0.00	62.00	2	1,558	0.13%
2022/03/08	5	59.20	0	0.00	57.60	5	2,556	0.20%
2022/03/07	2	61.25	2	61.15	60.70	0	2,671	0.00%
2022/03/04	1	64.80	1	63.80	62.70	0	2,730	0.00%
2022/03/03	2	63.20	0	0.00	62.10	2	2,773	0.07%
2022/02/24	1	59.90	3	60.40	60.00	-2	3,517	-0.06%
2022/02/17	1.1	63.44	0	0.00	62.50	1.1	5,159	0.02%
2022/02/16	2	65.00	2	64.20	63.50	0	5,583	0.00%
2022/02/11	0	0.00	1	64.70	64.60	-1	6,088	-0.02%
2022/02/10	0	0.00	1	66.80	64.50	-1	6,166	-0.02%
2022/02/09	2	65.55	0	0.00	66.30	2	6,187	0.03%
2022/01/25	1	60.60	1	60.50	60.50	0	6,461	0.00%
2022/01/18	1	67.30	0	0.00	65.60	1	7,245	0.01%
2022/01/17	0	0.00	10	64.00	65.00	-10	7,256	-0.14%
2022/01/14	10	61.90	0	0.00	61.60	10	7,420	0.13%
2022/01/13	0	0.00	1	63.40	65.00	-1	7,483	-0.01%
2022/01/12	0.1	66.00	0	0.00	65.70	0.1	7,521	0.00%
2022/01/11	0.2	67.50	4	67.45	66.70	-3.8	7,525	-0.05%
2022/01/10	1	67.50	0	0.00	68.90	1	7,513	0.01%
2022/01/07	4	68.23	13	68.94	68.30	-9	7,506	-0.12%
2022/01/06	1	70.40	1	70.20	70.60	0	7,472	0.00%
2022/01/05	1.1	71.07	1	71.60	71.50	0.1	7,484	0.00%
2022/01/04	0	0.00	12	73.66	72.80	-12	7,470	-0.16%
2022/01/03	1	73.50	0	0.00	73.80	1	7,474	0.01%
2021/12/30	1	74.70	2	75.20	74.60	-1	7,483	-0.01%
2021/12/29	2	76.15	5	75.98	76.10	-3	7,482	-0.04%
2021/12/28	12.1	77.35	2	75.70	75.10	10.1	7,500	0.13%
2021/12/27	10	76.15	11	77.49	77.20	-1	7,501	-0.01%
2021/12/24	9	76.41	2	77.00	74.60	7	7,459	0.09%
2021/12/21	1	72.10	3	72.80	71.70	-2	7,888	-0.03%
2021/12/17	2	72.85	0	0.00	72.20	2	7,904	0.03%
2021/12/16	4	76.00	4	74.45	74.10	0	7,878	0.00%
2021/12/14	3.1	70.14	0	0.00	69.60	3.1	7,782	0.04%
2021/12/13	1	73.00	6	72.73	72.70	-5	7,739	-0.06%
2021/12/10	3.1	74.05	34	75.20	73.30	-30.9	7,719	-0.40%
2021/12/09	5	76.86	0	0.00	75.50	5	7,708	0.06%
2021/12/08	11	76.28	0	78.20	76.20	11	7,685	0.14%
2021/12/07	3	78.33	2	77.35	77.20	1	7,632	0.01%
2021/12/06	7	80.33	7.2	80.25	79.80	-0.2	7,547	0.00%
2021/12/03	7	79.02	6.2	79.19	77.10	0.8	7,403	0.01%
2021/12/02	63.2	80.41	27	78.47	77.00	36.2	7,275	0.50%
2021/12/01	6	74.87	3	78.30	78.50	3	6,866	0.04%
2021/11/30	1	72.20	9	72.58	71.40	-8	6,740	-0.12%
2021/11/29	3	70.33	10	69.78	70.10	-7	6,698	-0.10%
2021/11/26	6.1	73.89	3	72.00	71.40	3.1	6,656	0.05%
2021/11/25	15	78.09	16.5	77.43	77.70	-1.5	6,543	-0.02%
2021/11/24	5	77.22	9	78.04	78.30	-4	6,355	-0.06%
2021/11/23	11.6	75.99	5	75.46	75.50	6.6	6,100	0.11%
2021/11/22	21	79.89	11	80.60	79.20	10	6,040	0.17%
2021/11/19	42.1	78.65	20	77.34	76.10	22.1	5,855	0.38%
2021/11/18	8	83.44	21	82.21	82.10	-13	5,655	-0.23%
2021/11/17	15	82.85	23	82.29	81.60	-8	5,456	-0.15%
2021/11/16	86.1	83.17	34.1	83.32	82.80	52	5,173	1.01%
2021/11/15	24	76.77	33.1	78.23	79.70	-9.1	4,504	-0.20%
2021/11/12	39	72.36	34.1	72.15	72.50	4.9	4,095	0.12%
2021/11/11	2	67.20	2	67.90	69.90	0	3,717	0.00%
2021/11/10	1	66.10	8	66.84	66.90	-7	3,635	-0.19%
2021/11/09	6	66.33	10	66.88	66.10	-4	3,590	-0.11%
2021/11/08	0.1	65.35	1	65.70	64.80	-0.9	3,512	-0.03%
2021/11/05	0	64.70	2	64.90	66.00	-2	3,504	-0.06%
2021/11/04	13	65.38	2	66.85	64.80	11	3,481	0.32%
2021/11/02	4	66.05	11	64.54	62.90	-7	3,370	-0.21%
2021/11/01	2	69.45	15.2	69.21	69.00	-13.2	3,269	-0.40%
2021/10/29	11	70.01	12.1	69.67	68.60	-1.1	3,220	-0.03%
2021/10/28	4	67.80	4	68.53	68.10	0	3,106	0.00%
2021/10/27	12.1	69.29	13.1	69.43	67.50	-1	3,029	-0.03%
2021/10/26	10	67.73	16.2	68.97	67.80	-6.2	2,855	-0.22%
2021/10/25	0.2	64.07	0	64.70	63.80	0.2	2,624	0.01%
2021/10/22	12	64.35	9	64.19	65.00	3	2,654	0.11%
2021/10/21	18.1	60.21	22.1	61.40	62.30	-4	2,540	-0.16%
2021/10/20	6	55.05	1	58.00	57.60	5	2,465	0.20%
2021/10/19	2	54.80	0	0.00	54.70	2	2,430	0.08%
2021/10/18	0	0.00	3	52.30	52.50	-3	2,457	-0.12%
2021/10/13	0.1	52.40	0	0.00	51.30	0.1	2,518	0.00%
2021/10/12	0.1	54.00	0	0.00	54.00	0.1	2,514	0.00%
2021/10/08	0	0.00	1.1	56.43	56.20	-1.1	2,546	-0.04%
2021/10/07	0	0.00	15	55.96	56.30	-15	2,577	-0.58%
2021/10/06	1.1	55.57	2	55.05	53.30	-1	2,656	-0.04%
2021/10/05	17	51.16	3	52.43	54.50	14	2,732	0.51%
2021/10/04	4	55.20	31	57.42	53.30	-27	2,773	-0.97%
2021/10/01	2	59.05	7	59.03	59.00	-5	2,753	-0.18%
2021/09/30	4	64.40	0	0.00	64.40	4	2,747	0.15%
2021/09/29	22	63.74	12	64.43	62.60	10	2,756	0.36%
2021/09/28	28.1	69.29	25	68.72	69.50	3.1	2,741	0.11%
2021/09/27	4	62.60	12	65.37	66.30	-8	2,363	-0.34%
2021/09/23	1	59.60	0	0.00	58.80	1	2,446	0.04%
2021/09/22	0	0.00	3	60.00	59.30	-3	2,461	-0.12%
2021/09/17	5	61.40	0	0.00	61.70	5	2,480	0.20%
2021/09/16	6	62.07	2	61.70	61.50	4	2,514	0.16%
2021/09/15	4	60.75	13	61.28	62.20	-9	2,529	-0.36%
2021/09/14	10	63.09	4	63.20	61.80	6	2,553	0.23%
2021/09/13	11	63.13	0	0.00	61.30	11	2,570	0.43%
2021/09/09	1	56.40	0	0.00	58.00	1	2,766	0.04%
2021/09/08	0.1	57.60	5	57.20	56.40	-4.9	2,933	-0.17%
2021/09/06	5	63.38	0	0.00	61.60	5	3,144	0.16%
2021/09/02	15	63.60	5	65.44	63.20	10	3,218	0.31%
2021/09/01	0	0.00	4	63.95	64.70	-4	3,212	-0.12%
2021/08/31	0	0.00	3	61.50	62.00	-3	3,175	-0.09%
2021/08/30	5	60.64	0	0.00	62.30	5	3,181	0.16%
2021/08/26	3	62.40	2	65.15	64.00	1	3,177	0.03%
2021/08/25	0	0.00	2	62.30	62.30	-2	3,141	-0.06%
2021/08/24	3	57.67	0	0.00	56.70	3	3,130	0.10%
2021/08/23	2	57.40	0	0.00	59.50	2	3,115	0.06%
2021/08/18	1	55.20	0	0.00	59.50	1	3,122	0.03%
2021/08/13	0	0.00	1	61.00	60.80	-1	3,176	-0.03%
2021/08/10	6	62.40	17	62.20	64.60	-11	3,201	-0.34%
2021/08/09	3.1	65.40	11	66.60	64.40	-7.9	3,203	-0.25%
2021/08/06	1	68.00	0	0.00	67.80	1	3,210	0.03%
2021/08/05	5	69.50	1	69.50	68.90	4	3,239	0.12%
2021/08/04	11	69.42	0	0.00	70.50	11	3,281	0.34%
2021/08/03	4	70.65	5	70.78	70.70	-1	3,299	-0.03%
2021/08/02	7.1	65.75	2	65.45	68.00	5.1	3,287	0.16%
2021/07/30	11	69.64	2	68.85	67.50	9	3,290	0.27%
2021/07/29	1	65.10	4	61.05	68.70	-3	3,272	-0.09%
2021/07/28	9	66.78	29	66.89	66.80	-20	3,276	-0.61%
2021/07/27	2	73.50	25	72.94	74.00	-23	3,252	-0.71%
2021/07/26	2	71.00	1	70.90	70.40	1	3,227	0.03%
2021/07/23	5	71.20	4	71.58	70.40	1	3,290	0.03%
2021/07/22	4	70.85	8	71.61	71.00	-4	3,305	-0.12%
2021/07/21	18	70.09	12	70.18	68.70	6	3,297	0.18%
2021/07/20	3	68.33	5	68.52	67.10	-2	3,381	-0.06%
2021/07/19	1	69.20	0	0.00	70.20	1	3,465	0.03%
2021/07/16	2	70.80	16	70.48	71.50	-14	3,512	-0.40%
2021/07/15	4	70.85	1	70.90	71.10	3	3,534	0.08%
2021/07/14	0	0.00	1	76.80	72.00	-1	3,543	-0.03%
2021/07/13	18	76.22	2	75.45	75.70	16	3,549	0.45%
2021/07/12	4	76.13	3	75.97	75.60	1	3,602	0.03%
2021/07/09	2	74.30	5	74.24	72.70	-3	3,575	-0.08%
2021/07/08	2	69.00	10	69.38	69.00	-8	3,614	-0.22%
2021/07/07	5	70.34	14	70.73	69.50	-9	3,733	-0.24%
2021/07/06	17	72.36	7	71.27	71.00	10	3,845	0.26%
2021/07/05	5	78.96	21	78.54	77.40	-16	4,082	-0.39%
2021/07/02	4.5	77.10	0	74.80	77.00	4.5	4,014	0.11%
2021/07/01	7	75.30	3	73.77	79.70	4	3,978	0.10%
2021/06/30	1	69.00	3	72.17	72.50	-2	3,908	-0.05%
2021/06/29	14	68.91	1	69.00	68.00	13	3,888	0.33%
2021/06/28	0	68.00	1	68.70	69.30	-1	3,902	-0.02%
2021/06/25	9	72.33	3	70.60	70.00	6	3,919	0.15%
2021/06/24	2	68.00	11	67.27	67.50	-9	3,899	-0.23%
2021/06/23	3	68.50	5	67.44	67.50	-2	3,905	-0.05%
2021/06/22	4.5	68.06	8	68.66	66.80	-3.5	3,924	-0.09%
2021/06/21	9	66.19	2	66.35	67.90	7	3,936	0.18%
2021/06/18	6	72.12	21	73.00	70.50	-15	3,968	-0.38%
2021/06/17	19	68.05	10.6	68.56	69.70	8.4	3,928	0.21%
2021/06/16	24	61.20	20.1	61.89	63.40	3.9	3,929	0.10%
2021/06/11	2.1	50.91	8	51.21	52.50	-5.9	5,610	-0.11%
2021/06/10	2	47.23	3	47.50	47.80	-1	5,577	-0.02%
2021/06/09	5	47.09	0	0.00	46.75	5	5,916	0.08%
2021/06/07	1	46.00	0	0.00	46.25	1	6,048	0.02%
2021/06/04	0	0.00	9	45.26	45.10	-9	6,125	-0.15%
2021/06/03	1	47.45	0	0.00	46.70	1	6,288	0.02%
2021/06/02	8	48.99	0	0.00	47.40	8	6,771	0.12%
2021/05/27	0	0.00	1	45.00	44.90	-1	7,334	-0.01%
2021/05/25	1	49.00	7.2	48.15	49.10	-6.2	7,350	-0.08%
2021/05/24	0.2	45.85	1	42.40	44.95	-0.8	7,452	-0.01%
2021/05/21	1	41.95	1	42.00	44.15	0	7,627	0.00%
2021/05/20	1	40.10	1	39.90	40.15	0	7,750	0.00%
2021/05/19	1	40.65	0	0.00	40.05	1	7,839	0.01%
2021/05/18	3	38.23	5	38.43	39.05	-2	7,816	-0.03%
2021/05/17	0	0.00	6	37.81	35.50	-6	7,808	-0.08%
2021/05/14	1	42.00	0	0.00	39.40	1	7,841	0.01%
2021/05/13	1	38.05	1	39.65	39.50	0	7,816	0.00%
2021/05/12	2	36.25	9	36.50	37.00	-7	7,781	-0.09%
2021/05/11	1	39.85	2	42.20	39.80	-1	7,737	-0.01%
2021/05/10	0	0.00	3	44.25	44.10	-3	7,707	-0.04%
2021/05/07	1	45.90	0	0.00	47.55	1	7,683	0.01%
2021/05/06	2	46.85	1	44.00	44.00	1	7,648	0.01%
2021/05/04	19	44.17	1	44.40	44.20	18	7,613	0.24%
2021/05/03	2	48.40	1	47.85	46.00	1	7,575	0.01%
2021/04/28	2	52.20	1	52.60	50.80	1	7,486	0.01%
2021/04/27	0	0.00	2	51.80	51.60	-2	7,464	-0.03%
2021/04/26	1	55.00	1	55.80	53.50	0	7,456	0.00%
2021/04/23	2	51.65	2	51.85	53.90	0	7,390	0.00%
2021/04/22	3	49.87	3	51.60	49.00	0	7,476	0.00%
2021/04/21	2	55.15	11	53.75	54.00	-9	7,416	-0.12%
2021/04/20	6	55.25	3	56.20	55.20	3	7,390	0.04%
2021/04/19	2	55.05	14.2	56.29	53.50	-12.2	7,369	-0.16%
2021/04/16	32	60.81	5	60.26	58.60	27	7,328	0.37%
2021/04/15	4	55.33	10	56.41	57.30	-6	7,216	-0.08%
2021/04/14	3	53.33	5	51.82	52.10	-2	7,203	-0.03%
2021/04/13	6	58.80	3.2	58.27	55.00	2.8	7,184	0.04%
2021/04/12	5	60.56	9	61.63	60.30	-4	7,093	-0.06%
2021/04/09	20	70.88	17.2	73.49	67.00	2.8	7,033	0.04%
2021/04/08	3	73.30	0	0.00	71.70	3	6,812	0.04%
2021/04/07	3	68.20	13	68.88	71.10	-10	7,139	-0.14%
2021/04/06	0	0.00	8	63.01	64.70	-8	7,322	-0.11%
2021/04/01	8	61.58	0	0.00	62.10	8	7,307	0.11%
2021/03/31	5	63.70	2	62.10	63.50	3	7,294	0.04%
2021/03/30	0	0.00	0.5	59.30	62.00	-0.5	7,302	-0.01%
2021/03/29	12	55.27	1	57.00	57.70	11	7,290	0.15%
2021/03/26	0	0.00	13	53.55	55.20	-13	7,314	-0.18%
2021/03/25	2	51.80	6	52.48	54.60	-4	7,392	-0.05%
2021/03/24	2	53.00	4	52.73	50.90	-2	7,390	-0.03%
2021/03/23	7	56.50	2	58.85	56.50	5	7,463	0.07%
2021/03/22	23.1	60.39	8.8	60.05	62.70	14.2	7,412	0.19%
2021/03/19	54	54.49	35	53.79	58.20	19	7,523	0.25%
2021/03/18	176	50.30	179	50.37	53.00	-3	7,402	-0.04%	大買/大賣/
2021/03/17	93	44.73	70	44.36	48.20	23	6,399	0.36%
2021/03/16	0	0.00	1	43.90	43.90	-1	5,511	-0.02%
2021/03/15	14	39.11	55	39.77	39.95	-41	5,473	-0.75%
2021/03/12	3	36.35	0	36.35	36.35	3	5,112	0.06%
2021/03/11	1	33.05	8	33.05	33.05	-7	5,040	-0.14%
2021/03/10	2	29.20	5.5	29.81	30.05	-3.5	4,984	-0.07%
2021/03/09	6.5	27.27	12	28.85	27.35	-5.5	4,902	-0.11%
2021/03/08	45	30.58	10	29.59	29.50	35	4,756	0.74%
2021/03/05	33	30.03	63	31.38	31.45	-30	4,274	-0.70%
2021/03/04	9	27.47	10	26.81	28.60	-1	4,079	-0.02%
2021/03/03	2	25.23	2	25.85	26.00	0	3,846	0.00%
2021/03/02	3	23.70	2	22.95	23.65	1	3,676	0.03%
2021/02/26	3	22.55	0	0.00	22.55	3	3,616	0.08%
2021/02/25	5	23.57	17	23.15	23.05	-12	3,624	-0.33%
2021/02/24	0	0.00	83	23.64	23.20	-83	3,659	-2.27%
2021/02/23	7	26.99	5	26.59	25.75	2	3,517	0.06%
2021/02/22	22	25.66	31	25.87	26.20	-9	3,313	-0.27%
2021/02/19	71	23.25	0	0.00	23.85	71	3,171	2.24%
2021/02/17	0	0.00	2	22.15	22.20	-2	3,062	-0.07%
2021/02/05	1	22.50	1	22.65	22.00	0	3,047	0.00%
2021/02/04	5	22.05	1	22.15	22.00	4	3,002	0.13%
2021/02/03	5	22.00	0	0.00	21.95	5	2,997	0.17%
2021/02/01	0	0.00	2	22.05	22.05	-2	3,006	-0.07%
2021/01/29	2	22.10	1	22.00	22.00	1	2,998	0.03%
2021/01/28	5	22.00	3	22.10	22.00	2	2,989	0.07%
2021/01/21	1	22.10	1	22.05	22.00	0	3,018	0.00%
2021/01/20	6	22.05	0	0.00	22.00	6	3,023	0.20%
2021/01/19	6	22.50	0	0.00	22.25	6	3,074	0.20%
2021/01/18	0	0.00	2	21.88	22.10	-2	3,097	-0.06%
2021/01/15	23	23.47	34	23.37	22.60	-11	3,161	-0.35%
2021/01/14	5	22.20	1	22.25	22.10	4	3,238	0.12%
2021/01/11	1	22.10	1	22.10	22.00	0	3,319	0.00%
2021/01/08	10	22.55	0	0.00	22.30	10	3,376	0.30%
2021/01/07	0	23.55	0	0.00	23.00	0	3,373	0.00%
2021/01/06	7	23.05	0	0.00	23.10	7	3,314	0.21%
2021/01/05	0	0.00	2	22.88	22.85	-2	3,209	-0.06%
2021/01/04	11	22.90	2	23.30	22.90	9	3,147	0.29%
2020/12/31	5	22.30	4	22.53	22.30	1	3,057	0.03%
2020/12/30	20	23.36	55	23.83	22.95	-35	2,975	-1.18%
2020/12/29	2	22.95	20	22.95	22.95	-18	2,612	-0.69%
2020/12/25	0	0.00	20	19.20	19.00	-20	2,380	-0.84%
2020/12/24	0	0.00	12	19.25	19.20	-12	2,361	-0.51%
2020/12/22	70	19.20	2	19.10	18.20	68	2,304	2.95%
2020/12/21	0	0.00	43	19.41	19.50	-43	2,264	-1.90%
2020/12/18	10	19.05	5	18.94	19.20	5	2,166	0.23%
2020/12/17	3	19.18	8	18.99	18.90	-5	2,121	-0.24%
2020/12/16	5	18.14	0	0.00	18.05	5	2,001	0.25%
2020/12/15	7	19.18	16	18.98	18.50	-9	2,017	-0.45%
2020/12/14	3	17.82	2	17.95	17.95	1	1,890	0.05%
2020/12/09	1	17.30	13	17.51	17.40	-12	1,854	-0.65%
2020/12/07	0	0.00	1	17.05	16.90	-1	1,839	-0.05%
2020/12/03	0	0.00	2	17.45	17.40	-2	1,799	-0.11%
2020/12/02	0	0.00	2	17.48	17.35	-2	1,787	-0.11%
2020/11/30	1	16.80	0	0.00	16.80	1	1,748	0.06%
2020/11/27	1	17.00	0	0.00	17.05	1	1,741	0.06%
2020/11/26	15	16.65	0	0.00	16.65	15	1,744	0.86%
2020/11/24	10	17.05	0	0.00	16.80	10	1,729	0.58%
2020/11/23	30	17.22	0	0.00	17.60	30	1,694	1.77%
2020/11/06	0	0.00	2	16.20	16.30	-2	1,578	-0.13%
2020/11/02	0	0.00	10	15.95	16.15	-10	1,578	-0.63%
2020/10/30	10	16.50	0	0.00	16.50	10	1,570	0.64%
2020/10/29	1	16.70	2	16.83	16.75	-1	1,553	-0.06%
2020/10/27	0	0.00	2	17.05	16.75	-2	1,513	-0.13%
2020/10/26	1	17.85	0	0.00	17.55	1	1,448	0.07%
2020/10/23	14	18.20	0	0.00	18.40	14	1,416	0.99%
2020/10/22	38	17.96	32	18.05	18.70	6	1,320	0.45%
2020/10/21	3	17.90	3	17.55	17.00	0	1,043	0.00%
2020/10/19	1	16.30	1	16.50	16.50	0	916	0.00%
2020/10/16	2	16.95	1	16.75	16.20	1	909	0.11%
2020/10/15	2	16.50	0	0.00	16.45	2	838	0.24%
2020/10/06	1	15.35	1	15.35	15.40	0	852	0.00%
2020/09/29	0	0.00	7	15.15	15.00	-7	939	-0.74%
2020/09/24	7	15.15	0	0.00	15.00	7	1,256	0.56%
2020/09/18	1	16.15	1	16.35	15.80	0	1,304	0.00%
2020/09/15	1	15.45	0	0.00	15.20	1	1,155	0.09%
2020/09/11	0	0.00	1	14.65	14.55	-1	1,141	-0.09%
2020/09/01	1	14.60	1	14.70	14.60	0	1,203	0.00%
2020/08/10	0	0.00	4	14.90	14.90	-4	1,300	-0.31%
2020/07/28	0	0.00	33	14.50	14.55	-33	1,456	-2.27%
2020/07/27	0.2	15.20	0	0.00	15.25	0.2	1,456	0.01%
2020/07/23	2	15.90	0	0.00	15.95	2	1,491	0.13%
2020/07/20	2	15.20	0	0.00	15.20	2	1,691	0.12%
2020/07/16	1	16.00	0	0.00	16.05	1	1,724	0.06%
2020/07/14	0	0.00	5	16.45	16.00	-5	1,870	-0.27%
2020/07/10	1	17.20	6	16.75	16.30	-5	1,938	-0.26%
2020/07/09	0	0.00	1	18.50	18.00	-1	1,923	-0.05%
2020/07/08	1	18.10	1	18.20	18.05	0	1,910	0.00%
2020/07/06	1	19.05	12	18.64	19.05	-11	1,875	-0.59%
2020/07/03	5	18.04	21	18.30	18.15	-16	1,784	-0.90%
2020/07/02	1	16.80	1	16.90	17.45	0	1,669	0.00%
2020/06/24	2	16.20	3	15.93	16.00	-1	1,627	-0.06%
2020/06/23	6	16.56	0	0.00	16.05	6	1,668	0.36%
2020/06/22	6	16.51	0	0.00	16.55	6	1,680	0.36%
2020/06/10	0	0.00	3	16.50	16.50	-3	1,763	-0.17%
2020/06/09	0	0.00	2	16.30	16.20	-2	1,764	-0.11%
2020/06/02	2	17.40	0	0.00	16.65	2	1,917	0.10%
2020/06/01	0	0.00	5	16.70	16.90	-5	1,910	-0.26%
2020/05/28	10	16.50	10	16.55	16.40	0	1,909	0.00%
2020/05/18	1	16.10	1	15.85	15.85	0	1,914	0.00%
2020/05/12	1	17.20	0	0.00	16.90	1	1,976	0.05%
2020/05/07	0	0.00	2	16.95	17.05	-2	2,017	-0.10%
2020/05/06	5	17.00	8	16.83	16.65	-3	2,024	-0.15%
2020/05/05	11	17.36	2	17.30	17.25	9	2,029	0.44%
2020/05/04	0	0.00	50	18.35	19.15	-50	1,933	-2.59%
2020/04/30	51	19.00	0	0.00	18.80	51	1,935	2.64%
2020/04/28	14	18.89	2	18.88	18.70	12	1,968	0.61%
2020/04/27	8	19.18	160	19.33	18.70	-152	1,975	-7.70%	大賣/鉅額交易
2020/04/24	2	18.10	7	18.10	18.20	-5	1,836	-0.27%
2020/04/23	62	17.75	5	17.82	17.75	57	1,912	2.98%
2020/04/22	6	17.53	0	0.00	17.70	6	1,928	0.31%
2020/04/21	36	17.98	34	17.46	17.35	2	2,014	0.10%
2020/04/20	0	0.00	1	18.10	18.55	-1	1,975	-0.05%
2020/04/17	112	18.72	2	18.73	18.20	110	1,943	5.66%	大買/鉅額交易
2020/04/15	7	17.47	98	17.98	17.20	-91	1,816	-5.01%
2020/04/14	0	0.00	2	17.10	17.15	-2	1,768	-0.11%
2020/04/13	2	15.65	10	15.70	15.60	-8	1,765	-0.45%
2020/04/10	31	16.22	0	0.00	16.10	31	1,774	1.75%
2020/04/09	76	16.53	10	16.45	16.00	66	1,783	3.70%
2020/04/08	0	0.00	2	15.53	15.80	-2	1,736	-0.12%
2020/04/07	18	14.56	0	0.00	14.40	18	1,752	1.03%
2020/04/06	0	0.00	5	13.95	13.90	-5	1,747	-0.29%
2020/03/31	2	13.50	0	0.00	13.45	2	1,773	0.11%
2020/03/30	2	13.55	0	0.00	13.60	2	1,784	0.11%
2020/03/27	6	14.68	0	0.00	14.45	6	1,815	0.33%
2020/03/25	3	13.33	0	0.00	13.30	3	1,836	0.16%
2020/03/19	0	0.00	2	13.45	13.00	-2	2,252	-0.09%
2020/03/18	6	14.53	0	0.00	14.30	6	2,385	0.25%
2020/03/17	1	14.30	1	14.05	13.75	0	2,387	0.00%
2020/03/16	0	0.00	1	16.00	14.90	-1	2,396	-0.04%
2020/03/13	0	0.00	1	16.10	16.55	-1	2,416	-0.04%
2020/03/12	1	18.10	3	18.05	17.85	-2	2,450	-0.08%
2020/03/11	1	20.30	6	20.06	19.70	-5	2,435	-0.21%
2020/03/10	10	20.60	1	20.10	19.80	9	2,448	0.37%
2020/03/09	7	20.31	1	20.35	20.35	6	2,386	0.25%
2020/02/20	1	20.20	0	0.00	20.05	1	2,939	0.03%
2020/02/13	1	21.15	2	20.85	20.25	-1	3,292	-0.03%
2020/02/11	1	19.80	0	0.00	19.85	1	3,304	0.03%
2020/02/06	1	21.70	1	21.80	21.60	0	3,283	0.00%
2020/02/04	0	0.00	2	21.03	21.05	-2	3,247	-0.06%
2020/02/03	0	0.00	10	19.35	19.50	-10	3,230	-0.31%
2020/01/31	1	21.40	3	21.63	21.15	-2	3,220	-0.06%
2020/01/30	2	22.80	0	0.00	22.40	2	3,245	0.06%
2020/01/20	1	25.50	10	24.85	24.85	-9	3,214	-0.28%
2020/01/17	1	26.20	11	25.69	25.45	-10	3,206	-0.31%
2020/01/16	5	25.60	1	25.55	25.35	4	3,102	0.13%
2020/01/15	12	24.90	3	25.63	25.85	9	3,078	0.29%
2020/01/07	6	24.68	0	0.00	24.35	6	2,991	0.20%
2020/01/06	2	24.45	2	24.75	25.10	0	2,975	0.00%
2020/01/03	1	24.70	0	0.00	24.70	1	2,960	0.03%
2020/01/02	13	25.28	1	25.20	25.25	12	2,943	0.41%
2019/12/31	4	25.51	2	25.33	25.20	2	2,947	0.07%
2019/12/26	1	25.00	2	25.00	24.95	-1	2,995	-0.03%
2019/12/25	6	25.20	0	0.00	24.75	6	2,983	0.20%
2019/12/23	1	25.55	1	25.85	25.50	0	2,916	0.00%
2019/12/20	1	25.95	0	0.00	25.35	1	2,913	0.03%
2019/12/19	0	0.00	11	26.70	26.50	-11	2,848	-0.39%
2019/12/18	1	27.45	4	27.70	27.50	-3	2,779	-0.11%
2019/12/17	4	27.68	3	27.47	27.30	1	2,676	0.04%
2019/12/16	3	25.00	2	26.00	26.00	1	2,501	0.04%
2019/12/13	10	25.45	6	24.07	25.70	4	2,362	0.17%
2019/12/12	0	0.00	1	23.40	23.40	-1	2,211	-0.05%
2019/12/10	27	24.14	0	0.00	23.85	27	2,162	1.25%
2019/12/09	9	24.57	9	23.72	23.60	0	2,122	0.00%
2019/12/06	1	24.90	0	0.00	24.90	1	2,065	0.05%
2019/12/05	2	24.98	1	25.15	25.15	1	2,052	0.05%
2019/12/04	5	24.75	5	24.35	25.35	0	2,013	0.00%
2019/12/03	0	0.00	5	25.45	25.00	-5	1,985	-0.25%
2019/12/02	4	24.89	0	0.00	25.15	4	1,948	0.21%
2019/11/29	12	26.60	4	26.25	26.10	8	1,902	0.42%
2019/11/27	9	29.13	2	29.45	29.05	7	1,773	0.39%
2019/11/26	0	0.00	1.8	28.28	29.20	-1.8	1,749	-0.10%
2019/11/22	2	27.90	3	27.87	27.60	-1	1,731	-0.06%
2019/11/21	12	28.12	4	28.80	28.95	8	1,696	0.47%
2019/11/20	4	26.00	5	27.14	27.15	-1	1,625	-0.06%
2019/11/19	0	0.00	2	24.75	24.70	-2	1,598	-0.13%
2019/11/18	3	24.57	4	24.58	24.30	-1	1,621	-0.06%
2019/11/15	9	25.27	1	24.90	25.35	8	1,584	0.50%
2019/11/14	10	25.17	12.2	25.60	26.25	-2.2	1,544	-0.14%
2019/11/13	7	22.94	56.3	23.82	23.90	-49.3	1,467	-3.36%
2019/11/12	0	0.00	42.1	21.59	21.75	-42.1	1,376	-3.06%
2019/11/11	0	0.00	0.4	19.80	19.80	-0.4	1,305	-0.03%
2019/11/08	0	0.00	8	18.00	18.00	-8	1,293	-0.62%
2019/11/05	0.2	15.15	0	0.00	15.15	0.2	1,298	0.01%
2019/10/30	0	0.00	0.8	16.00	16.05	-0.8	1,302	-0.06%
2019/10/21	0	0.00	2	15.30	15.30	-2	1,339	-0.15%
2019/09/23	15	11.85	0	0.00	11.95	15	1,396	1.07%
2019/09/20	0	0.00	5	11.85	12.00	-5	1,342	-0.37%
2019/09/19	1	11.10	0	0.00	11.15	1	1,286	0.08%
2019/09/17	0	0.00	10	10.60	10.60	-10	1,268	-0.79%
2019/09/02	5	11.15	0	0.00	11.20	5	1,208	0.41%
2019/08/30	1	11.30	0	0.00	11.25	1	1,210	0.08%
2019/08/29	0	0.00	3	11.50	11.35	-3	1,196	-0.25%
2019/08/21	0	0.00	10	11.79	11.80	-10	1,070	-0.93%
2019/08/19	10	11.35	0	0.00	11.90	10	1,041	0.96%
2019/08/16	0	0.00	2	11.05	11.25	-2	964	-0.21%
2019/08/14	0	0.00	33	11.20	11.00	-33	955	-3.45%
2019/08/12	2	11.43	3	11.70	11.55	-1	905	-0.11%
2019/08/06	3	10.30	0	0.00	10.90	3	816	0.37%
2019/07/31	0	0.00	3	10.85	11.05	-3	722	-0.42%
2019/07/30	1	10.20	0	0.00	10.05	1	713	0.14%
2019/07/26	1	10.60	0	0.00	10.65	1	700	0.14%
2019/07/25	1	10.75	2	10.88	10.80	-1	687	-0.15%
2019/07/24	0	0.00	1	10.85	10.85	-1	670	-0.15%
2019/07/22	3	10.73	0	0.00	10.90	3	633	0.47%
2019/07/19	0	0.00	3	10.45	11.10	-3	592	-0.51%
2019/07/08	0	0.00	5	9.13	8.91	-5	383	-1.30%
2019/07/05	8	9.49	0	0.00	9.36	8	368	2.17%
2019/07/01	0	0.00	3	7.45	7.53	-3	281	-1.07%
2019/06/18	8	7.17	0	0.00	7.17	8	293	2.73%
2019/06/05	1	7.15	0	0.00	7.15	1	268	0.37%
2019/05/27	1	7.20	0	0.00	7.20	1	256	0.39%
2019/05/22	2	7.28	0	0.00	7.18	2	245	0.81%
2019/05/21	1	7.43	0	0.00	7.39	1	239	0.42%
2019/05/15	5	7.00	0	0.00	7.04	5	223	2.23%
2019/03/28	8	6.21	5	6.14	6.00	3	98	3.05%
2019/03/27	8	6.34	0	0.00	6.35	8	91	8.76%
2019/03/22	16	6.76	0	0.00	6.85	16	79	20.18%
2019/03/14	0	0.00	12	7.00	7.02	-12	73	-16.25%
2018/12/04	0	0.00	5	7.70	7.70	-5	82	-6.06%
2018/11/12	0	0.00	2	6.90	6.90	-2	82	-2.43%
2018/10/25	5	6.63	0	0.00	6.61	5	131	3.81%
2018/10/22	0	0.00	15	6.97	7.08	-15	135	-11.04%
2018/10/15	0	0.00	2	6.91	7.00	-2	146	-1.36%
2018/08/20	0	0.00	2	8.63	8.61	-2	761	-0.26%
2018/07/11	0	0.00	1	10.40	10.35	-1	831	-0.12%
2018/07/02	5	12.60	1	12.45	12.40	4	772	0.52%
2018/06/27	1	11.95	0	0.00	12.05	1	678	0.15%
2018/06/26	1	11.55	10	10.20	11.55	-9	636	-1.42%
2018/06/21	4	11.65	0	0.00	11.90	4	577	0.69%
2018/06/20	10	12.25	1	12.30	12.30	9	544	1.65%
2018/06/05	0	10.60	0	0.00	10.50	0	530	0.00%
2018/05/31	0	0.00	1	10.30	10.25	-1	692	-0.14%
2018/05/21	1	10.00	0	0.00	10.10	1	723	0.14%
2018/04/30	10	10.40	0	0.00	10.40	10	710	1.41%
2018/04/19	0	0.00	1	10.50	11.35	-1	714	-0.14%
2018/04/18	1	10.40	0	0.00	10.40	1	708	0.14%
2018/04/12	1	10.60	0	0.00	10.70	1	719	0.14%
2018/04/02	0	11.95	0	0.00	11.95	0	702	0.00%
2018/03/23	4	11.10	0	0.00	11.70	4	750	0.53%
2018/03/22	1	12.10	0	0.00	11.70	1	741	0.13%
2018/03/19	3	12.00	2	12.10	12.05	1	716	0.14%
2018/03/08	1	12.30	0	0.00	11.60	1	585	0.17%
2018/03/07	1	11.45	67	12.25	12.30	-66	533	-12.38%
2018/01/16	0	0.00	4	9.30	9.65	-4	345	-1.16%
2018/01/12	4	8.56	4	8.85	8.90	0	326	0.00%
2018/01/11	0	0.00	3	8.83	8.66	-3	324	-0.93%
2018/01/10	7	8.48	3	8.60	8.83	4	320	1.25%
2018/01/09	3	8.80	0	0.00	8.61	3	313	0.96%
2018/01/04	0	0.00	2	9.00	9.12	-2	301	-0.66%
2018/01/03	2	8.80	0	0.00	8.98	2	297	0.67%

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-內湖券商分點個股進出
元大-內湖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-內湖 券商分點個股進出 元大-內湖 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-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析