九暘 (8040)-凱基-湖口券商分點個股進出

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
71.8
漲跌
▼3.0
漲幅
-4.01%
成交量
1,211張
產業
上櫃半導體類股
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－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口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
2024/04/19	1	72.00	0	0.00	71.80	1	6,003	0.02%
2024/04/18	0	0.00	1	74.30	74.80	-1	5,988	-0.02%
2024/04/17	0	0.00	5	75.32	75.50	-5	5,981	-0.08%
2024/04/16	3	76.93	1	75.20	75.00	2	5,975	0.03%
2024/04/12	0	0.00	2	79.05	78.50	-2	5,968	-0.03%
2024/04/11	1	79.10	0	0.00	79.50	1	5,961	0.02%
2024/04/10	0	0.00	2	80.40	80.50	-2	5,935	-0.03%
2024/04/09	5	76.80	2	76.25	78.00	3	5,881	0.05%
2024/04/08	2	80.50	1	79.90	79.00	1	5,833	0.02%
2024/04/03	4	81.53	0	0.00	81.30	4	5,805	0.07%
2024/04/02	7	83.93	8	83.00	82.80	-1	5,786	-0.02%
2024/04/01	0	0.00	5	86.98	84.30	-5	5,771	-0.09%
2024/03/29	6	82.12	2	82.90	82.10	4	5,744	0.07%
2024/03/28	1	81.20	0	0.00	81.20	1	5,615	0.02%
2024/03/26	1	88.00	1	86.40	81.80	0	5,584	0.00%
2024/03/25	0	0.00	5	88.18	88.40	-5	5,533	-0.09%
2024/03/22	0	0.00	11	85.03	86.10	-11	5,503	-0.20%
2024/03/21	0	0.00	4	88.48	88.40	-4	5,481	-0.07%
2024/03/20	2	89.00	0	0.00	87.90	2	5,466	0.04%
2024/03/19	3	89.80	4	90.44	89.40	-1	5,446	-0.02%
2024/03/18	0	0.00	1	83.80	85.80	-1	5,397	-0.02%
2024/03/15	1	82.00	1	83.50	82.10	0	5,373	0.00%
2024/03/14	10	86.85	10	87.20	87.50	0	5,333	0.00%
2024/03/13	25	91.50	46	90.68	86.20	-21	4,988	-0.42%
2024/03/12	35	82.00	7	86.49	88.60	28	4,194	0.67%
2024/03/11	15	78.11	21	76.93	80.60	-6	3,720	-0.16%
2024/03/08	0	0.00	8.8	73.30	73.30	-8.8	3,305	-0.27%
2024/03/07	0	0.00	2	66.70	66.70	-2	3,207	-0.06%
2024/03/06	7	62.24	8	62.53	60.70	-1	3,170	-0.03%
2024/03/05	4	61.75	11	62.23	62.10	-7	3,133	-0.22%
2024/03/04	8	62.24	0	0.00	61.70	8	3,090	0.26%
2024/03/01	19	64.78	16	64.16	62.70	3	3,050	0.10%
2024/02/29	1	60.80	0	0.00	62.20	1	2,869	0.03%
2024/02/27	8	61.25	4	63.83	61.60	4	2,833	0.14%
2024/02/26	23	63.65	23	64.17	62.60	0	2,708	0.00%
2024/02/23	14	57.62	3.4	60.02	61.30	10.6	2,323	0.45%
2024/02/22	0	0.00	3	56.77	55.80	-3	1,989	-0.15%
2024/02/19	3	55.20	0	0.00	55.60	3	1,924	0.16%
2024/02/05	3	57.80	8	57.38	55.20	-5	1,808	-0.28%
2024/02/02	5	56.22	0	0.00	56.40	5	1,707	0.29%
2024/02/01	2	56.20	1	55.80	55.00	1	1,634	0.06%
2024/01/31	6	54.07	7	55.20	56.60	-1	1,548	-0.06%
2024/01/30	2	53.50	1	54.20	52.90	1	1,455	0.07%
2024/01/29	0	0.00	1.1	54.09	53.80	-1.1	1,381	-0.08%
2024/01/22	8	52.20	10	52.96	52.10	-2	1,502	-0.13%
2024/01/19	7	51.27	13	52.12	49.45	-6	1,431	-0.42%
2024/01/15	0	0.00	0	47.90	47.70	0	1,421	0.00%
2024/01/11	0	0.00	3	47.60	47.30	-3	1,499	-0.20%
2024/01/09	1	47.90	0	0.00	47.55	1	1,640	0.06%
2023/12/27	1	48.70	0	0.00	48.90	1	1,607	0.06%
2023/12/26	0	0.00	3	48.22	49.00	-3	1,574	-0.19%
2023/12/25	1	46.40	0	0.00	46.40	1	1,526	0.07%
2023/12/22	3	47.18	0	0.00	47.05	3	1,524	0.20%
2023/12/11	1	50.50	1	49.30	49.20	0	1,512	0.00%
2023/12/05	1	47.50	0	0.00	47.40	1	1,458	0.07%
2023/12/04	0	0.00	17	49.20	48.20	-17	1,448	-1.17%
2023/12/01	1	49.75	0	0.00	48.70	1	1,441	0.07%
2023/11/28	1	49.10	1	49.40	49.40	0	1,416	0.00%
2023/11/27	1	48.40	0	0.00	48.00	1	1,395	0.07%
2023/11/24	1	49.50	0	0.00	49.70	1	1,376	0.07%
2023/11/22	6	50.47	5	52.28	53.30	1	1,201	0.08%
2023/11/20	2	48.40	2	49.05	48.20	0	1,052	0.00%
2023/11/17	14	47.05	0	0.00	47.45	14	1,018	1.37%
2023/11/15	0	0.00	1	46.00	46.15	-1	991	-0.10%
2023/11/13	0	0.00	1	44.90	44.70	-1	978	-0.10%
2023/11/10	3	44.60	0	0.00	44.45	3	976	0.31%
2023/11/03	15	46.95	18	46.51	45.80	-3	891	-0.34%
2023/11/02	3	46.77	1	45.90	46.35	2	880	0.23%
2023/11/01	2	45.90	1	45.40	45.40	1	865	0.12%
2023/10/31	7	48.56	4	47.01	46.05	3	845	0.35%
2023/10/30	0	0.00	7	48.25	50.70	-7	705	-0.99%
2023/10/27	12	47.70	5	46.15	46.15	7	596	1.17%
2023/10/26	0	0.00	2	47.65	47.50	-2	580	-0.34%
2023/10/25	0	0.00	15	48.77	48.70	-15	557	-2.69%
2023/10/24	1	46.00	8	46.32	47.00	-7	481	-1.45%
2023/10/20	0	0.00	0.1	47.55	48.10	-0.1	417	-0.02%
2023/10/19	0.1	46.85	0	0.00	46.85	0.1	383	0.03%
2023/10/18	1	48.15	5	48.26	46.00	-4	332	-1.20%
2023/10/17	3	45.80	1	46.00	45.00	2	225	0.89%
2023/10/13	1	42.35	10	42.00	42.10	-9	190	-4.73%
2023/09/25	1	43.90	0	0.00	43.10	1	221	0.45%
2023/09/22	0	43.70	0	0.00	43.90	0	221	0.00%
2023/09/20	1	44.25	0	0.00	43.30	1	216	0.46%
2023/09/18	0	0.00	1	43.80	45.00	-1	210	-0.47%
2023/09/15	0	0.00	1	43.80	43.60	-1	200	-0.50%
2023/09/13	0	0.00	1	43.75	43.40	-1	204	-0.49%
2023/09/05	0	0.00	1	42.35	43.05	-1	205	-0.49%
2023/09/04	1	41.65	0	0.00	42.05	1	202	0.49%
2023/09/01	0	0.00	16	42.22	42.05	-16	207	-7.72%
2023/08/28	4	40.50	0	0.00	40.45	4	256	1.56%
2023/08/22	2	40.65	0	0.00	40.55	2	402	0.50%
2023/08/21	0	0.00	1	40.85	40.90	-1	402	-0.25%
2023/08/18	2	42.25	0	0.00	41.40	2	402	0.50%
2023/08/10	12	42.25	0	0.00	42.10	12	430	2.79%
2023/08/07	0	0.00	12	45.24	44.85	-12	432	-2.78%
2023/08/04	1	43.60	0	0.00	44.40	1	432	0.23%
2023/08/02	2	43.60	0	0.00	43.70	2	438	0.46%
2023/08/01	10	44.73	0	0.00	44.60	10	438	2.28%
2023/07/28	0.3	44.85	1	45.00	44.55	-0.7	432	-0.16%
2023/07/26	1	44.35	0	0.00	44.60	1	435	0.23%
2023/07/25	5	45.20	2	45.65	45.05	3	434	0.69%
2023/07/21	2	44.33	0	0.00	44.10	2	431	0.46%
2023/07/18	1	46.20	0	0.00	45.55	1	444	0.23%
2023/07/17	0	0.00	21	48.11	48.25	-21	438	-4.79%
2023/07/13	2	42.73	4	42.91	42.05	-2	418	-0.48%
2023/07/12	7	43.31	0	0.00	43.00	7	418	1.67%
2023/07/11	3	44.42	0	0.00	44.10	3	417	0.72%
2023/07/07	2	44.08	0	0.00	44.10	2	425	0.47%
2023/07/06	9	45.42	0	0.00	45.00	9	424	2.12%
2023/06/30	0	46.45	0	0.00	46.70	0	442	0.00%
2023/06/29	2	46.23	0	0.00	46.10	2	452	0.44%
2023/06/21	1	48.30	0	0.00	48.55	1	455	0.22%
2023/06/19	0	0.00	2	48.83	48.60	-2	458	-0.44%
2023/06/16	2	48.15	0	0.00	48.10	2	457	0.44%
2023/06/15	0	0.00	1	48.55	48.35	-1	458	-0.22%
2023/06/14	1	48.10	0	0.00	48.10	1	461	0.22%
2023/06/13	0	0.00	1	48.70	48.80	-1	465	-0.22%
2023/06/02	0	0.00	1	49.20	49.60	-1	471	-0.21%
2023/05/31	3	50.80	3	51.43	51.80	0	452	0.00%
2023/05/30	1	50.20	7	49.34	50.40	-6	373	-1.61%
2023/05/29	0	0.00	3	45.60	45.90	-3	320	-0.94%
2023/05/26	0	0.00	1	45.00	44.50	-1	324	-0.31%
2023/05/25	0	0.00	1	45.05	45.05	-1	326	-0.31%
2023/05/23	1	46.00	1	45.85	45.90	0	336	0.00%
2023/05/18	0	0.00	1	46.00	45.90	-1	347	-0.29%
2023/05/17	1	45.00	0	0.00	45.75	1	346	0.29%
2023/05/15	1	42.05	0	0.00	41.50	1	325	0.31%
2023/05/09	1	44.55	0	0.00	43.15	1	340	0.29%
2023/05/08	1	45.00	0	0.00	45.00	1	341	0.29%
2023/04/26	1	45.50	0	0.00	45.50	1	420	0.24%
2023/04/25	2	45.25	0	0.00	45.20	2	423	0.47%
2023/04/24	2	47.58	0	0.00	47.30	2	421	0.47%
2023/04/19	0	0.00	0	50.50	50.20	0	450	-0.01%
2023/04/11	1	51.60	0	0.00	51.30	1	454	0.22%
2023/04/10	0	51.70	0	0.00	51.60	0	458	0.00%
2023/04/07	0	0.00	1	52.00	51.70	-1	459	-0.22%
2023/03/30	0	51.00	2	50.90	50.40	-2	462	-0.43%
2023/03/17	0	50.30	0	0.00	49.40	0	536	0.00%
2023/03/13	2	50.45	0	0.00	50.20	2	794	0.25%
2023/03/07	2	52.90	0	0.00	52.90	2	912	0.22%
2023/03/06	0	53.50	0	0.00	53.40	0	924	0.00%
2023/02/23	0	0.00	1	52.80	52.70	-1	1,003	-0.10%
2023/02/02	1	55.00	3	55.20	54.80	-2	1,989	-0.10%
2023/02/01	1	53.80	0	0.00	53.30	1	1,985	0.05%
2023/01/10	0	0.00	5	53.04	54.60	-5	2,452	-0.20%
2023/01/09	0	0.00	1	52.70	53.10	-1	2,486	-0.04%
2022/12/29	0	0.00	1	53.00	53.50	-1	3,451	-0.03%
2022/12/27	0	0.00	5	54.60	54.40	-5	3,839	-0.13%
2022/12/21	1	52.30	0	0.00	53.00	1	4,160	0.02%
2022/12/16	5	53.10	5	53.40	53.20	0	4,352	0.00%
2022/12/13	10	54.45	0	0.00	53.90	10	4,463	0.22%
2022/12/09	1	55.20	1	56.50	55.00	0	4,600	0.00%
2022/12/08	1	55.70	0	0.00	55.60	1	4,815	0.02%
2022/12/07	0	0.00	1	55.80	55.30	-1	4,895	-0.02%
2022/12/06	11	58.73	3	57.00	57.00	8	5,000	0.16%
2022/12/05	5	60.00	9	62.00	61.70	-4	4,910	-0.08%
2022/12/02	2	58.70	1	59.30	59.20	1	4,873	0.02%
2022/12/01	1	58.80	0	0.00	58.20	1	4,872	0.02%
2022/11/29	1	56.90	0	0.00	56.90	1	4,799	0.02%
2022/11/28	2	56.60	4	56.73	56.90	-2	4,786	-0.04%
2022/11/25	6	55.98	0	0.00	55.60	6	4,776	0.13%
2022/11/21	0	0.00	5	57.30	57.00	-5	4,709	-0.11%
2022/11/17	1	59.40	1	59.40	59.00	0	4,648	0.00%
2022/11/16	10	58.35	11	59.25	58.70	-1	4,617	-0.02%
2022/11/15	0	0.00	3	59.23	59.30	-3	4,589	-0.07%
2022/11/14	3	60.57	0	0.00	59.30	3	4,560	0.07%
2022/11/11	2	59.45	8	59.05	60.00	-6	4,493	-0.13%
2022/11/10	5	57.10	0	0.00	57.10	5	4,390	0.11%
2022/11/09	1	58.60	5	58.80	58.70	-4	4,343	-0.09%
2022/11/08	8	58.35	10	59.20	57.20	-2	4,359	-0.05%
2022/11/07	1	58.50	1	58.50	58.30	0	4,298	0.00%
2022/11/04	2	59.85	8	58.41	59.70	-6	4,220	-0.14%
2022/11/03	8	57.70	11	56.74	57.20	-3	4,058	-0.07%
2022/11/02	9	56.16	1	56.30	55.00	8	3,971	0.20%
2022/11/01	4	55.45	0	0.00	55.70	4	3,991	0.10%
2022/10/31	1	54.00	6	55.40	55.40	-5	3,967	-0.13%
2022/10/28	1	53.90	5	52.66	52.90	-4	3,921	-0.10%
2022/10/27	4	54.33	1	54.30	54.40	3	3,898	0.08%
2022/10/26	5	54.20	0	0.00	52.80	5	3,858	0.13%
2022/10/25	0	0.00	11	54.60	54.30	-11	3,809	-0.29%
2022/10/24	2	55.60	5	57.26	54.90	-3	3,765	-0.08%
2022/10/21	1	55.80	0	0.00	54.90	1	3,687	0.03%
2022/10/20	5	56.12	2	56.20	56.20	3	3,642	0.08%
2022/10/19	17	57.75	24	57.85	57.70	-7	3,577	-0.20%
2022/10/18	16	56.18	1	55.60	55.80	15	3,456	0.43%
2022/10/17	1	54.20	1	55.10	55.80	0	3,399	0.00%
2022/10/14	1	57.80	3	58.20	57.60	-2	3,352	-0.06%
2022/10/13	13	57.43	1	56.80	54.70	12	3,250	0.37%
2022/10/12	3	59.50	2	59.80	59.40	1	3,145	0.03%
2022/10/11	2	58.80	3	58.80	57.60	-1	2,928	-0.03%
2022/10/07	12	62.70	8	62.00	61.10	4	2,819	0.14%
2022/10/06	1	60.50	3	61.50	62.00	-2	2,477	-0.08%
2022/10/05	42	59.26	52	56.56	56.40	-10	2,415	-0.41%
2022/10/04	15	59.06	13	59.75	58.00	2	2,284	0.09%
2022/10/03	2	56.30	16	56.54	57.50	-14	2,029	-0.69%
2022/09/29	2	50.00	2	49.88	49.05	0	1,794	0.00%
2022/09/28	13	51.92	3	49.30	49.50	10	1,769	0.57%
2022/09/27	3	53.17	0	0.00	54.30	3	1,723	0.17%
2022/09/26	0	0.00	5	52.22	51.70	-5	1,670	-0.30%
2022/09/23	13	55.87	15.2	56.43	56.00	-2.2	1,622	-0.14%
2022/09/22	1	54.60	1	53.80	53.90	0	1,522	0.00%
2022/09/20	1	55.00	0	0.00	55.20	1	1,465	0.07%
2022/09/19	1	56.60	6	54.90	52.70	-5	1,412	-0.35%
2022/09/16	7	58.67	5	57.76	56.80	2	1,358	0.15%
2022/09/15	16	58.98	10	58.66	58.00	6	1,274	0.47%
2022/09/14	5	53.44	6	55.30	56.60	-1	1,064	-0.09%
2022/09/13	1	52.80	0.3	54.40	51.50	0.7	982	0.07%
2022/09/08	0	0.00	1	50.00	49.65	-1	834	-0.12%
2022/09/07	0	0.00	2.5	48.54	49.00	-2.5	759	-0.33%
2022/09/01	1	47.70	0	0.00	47.60	1	719	0.14%
2022/08/24	1	47.85	0	0.00	47.35	1	702	0.14%
2022/08/23	0	0.00	5	48.60	48.70	-5	699	-0.72%
2022/08/18	0	0.00	2	50.00	50.00	-2	684	-0.29%
2022/08/16	1	50.00	0	0.00	49.10	1	667	0.15%
2022/08/15	7	51.40	3	51.00	49.40	4	651	0.61%
2022/08/10	1	45.65	0	0.00	45.35	1	572	0.17%
2022/08/09	2	46.50	0	0.00	46.00	2	573	0.35%
2022/08/08	7	44.05	7	46.90	46.20	0	554	0.00%
2022/07/25	0	0.00	1	43.45	43.60	-1	524	-0.19%
2022/07/21	1	44.05	1	44.30	44.30	0	550	0.00%
2022/07/14	0	0.00	3	38.98	39.20	-3	531	-0.56%
2022/07/13	0	0.00	1	38.40	38.25	-1	526	-0.19%
2022/07/12	1	37.00	0	0.00	36.40	1	528	0.19%
2022/07/11	1	38.50	0	0.00	38.45	1	533	0.19%
2022/07/08	2	39.80	0	0.00	39.55	2	537	0.37%
2022/07/07	0	0.00	1	39.50	39.10	-1	533	-0.19%
2022/07/06	1	38.00	2	38.83	37.50	-1	535	-0.19%
2022/07/05	2	37.63	1	39.05	39.90	1	535	0.19%
2022/07/04	1	37.80	0	0.00	37.10	1	546	0.18%
2022/07/01	1	39.85	1	38.75	38.05	0	556	0.00%
2022/06/30	0	0.00	2	41.38	40.60	-2	549	-0.36%
2022/06/27	2	46.88	1	47.55	48.00	1	572	0.17%
2022/06/24	1	43.55	1	43.70	44.15	0	630	0.00%
2022/06/22	1	44.75	0	0.00	43.15	1	675	0.15%
2022/06/17	1	43.25	1	42.80	42.60	0	827	0.00%
2022/06/16	1	45.00	0	0.00	44.15	1	846	0.12%
2022/06/15	1	46.90	0	0.00	45.70	1	857	0.12%
2022/06/14	1	46.00	1	46.25	46.25	0	872	0.00%
2022/06/09	0	0.00	1	51.20	50.50	-1	879	-0.11%
2022/06/08	1	51.30	0	0.00	50.80	1	885	0.11%
2022/06/02	0	0.00	0	50.90	51.80	0	932	0.00%
2022/05/31	1	50.90	1	50.90	51.00	0	994	0.00%
2022/05/24	0	48.65	0	0.00	48.55	0	1,028	0.00%
2022/05/20	0	50.70	0	0.00	50.90	0	1,038	0.00%
2022/05/19	1	49.80	1	50.80	52.00	0	1,035	0.00%
2022/05/17	0	0.00	1	50.00	51.00	-1	1,036	-0.10%
2022/05/12	0	46.50	0	0.00	45.90	0	1,064	0.00%
2022/05/10	0	48.60	0	0.00	48.65	0	1,083	0.00%
2022/04/29	0	0.00	2	49.65	48.30	-2	1,121	-0.18%
2022/04/27	1	45.45	1	47.00	47.60	0	1,132	0.00%
2022/04/25	7	50.93	5	50.46	50.00	2	1,146	0.17%
2022/04/21	9	55.12	1	55.30	55.10	8	1,178	0.68%
2022/04/20	1	55.80	5	55.54	54.80	-4	1,203	-0.33%
2022/04/19	3	55.00	1	55.80	54.90	2	1,214	0.16%
2022/04/18	0	0.00	5	54.80	55.00	-5	1,231	-0.41%
2022/04/15	6	55.72	0	0.00	55.20	6	1,243	0.48%
2022/04/12	10	57.00	0	0.00	57.00	10	1,326	0.75%
2022/04/11	1	57.90	1	57.60	57.60	0	1,339	0.00%
2022/04/08	1	60.40	0	0.00	60.50	1	1,343	0.07%
2022/04/07	5	62.10	0	0.00	61.20	5	1,351	0.37%
2022/04/06	1	64.10	0	0.00	63.70	1	1,363	0.07%
2022/04/01	0	0.00	1	64.40	64.60	-1	1,414	-0.07%
2022/03/31	11	65.32	0	0.00	65.30	11	1,496	0.74%
2022/03/30	1	66.50	12	66.99	65.80	-11	1,646	-0.67%
2022/03/29	12	65.64	3	67.37	65.80	9	1,643	0.55%
2022/03/28	1	69.30	0	0.00	69.30	1	1,607	0.06%
2022/03/24	10	66.60	10	67.40	68.00	0	1,600	0.00%
2022/03/23	1	67.60	3	68.20	68.10	-2	1,568	-0.13%
2022/03/21	0	0.00	1	62.30	62.00	-1	1,558	-0.06%
2022/03/18	0	0.00	1	61.20	60.00	-1	1,587	-0.06%
2022/03/15	1	57.60	2	57.60	56.80	-1	1,695	-0.06%
2022/03/11	0	0.00	0	59.80	60.00	0	1,837	0.00%
2022/03/10	6	61.60	5	60.80	61.10	1	1,996	0.05%
2022/03/08	0	0.00	1	61.00	57.60	-1	2,556	-0.04%
2022/03/07	1	61.00	0	0.00	60.70	1	2,671	0.04%
2022/03/04	1	63.90	0	0.00	62.70	1	2,730	0.04%
2022/03/02	0	0.00	1	61.50	61.80	-1	2,890	-0.03%
2022/03/01	0	0.00	1	62.00	62.00	-1	3,087	-0.03%
2022/02/24	3	60.47	3	60.07	60.00	0	3,517	0.00%
2022/02/23	0	0.00	3	62.03	62.00	-3	3,738	-0.08%
2022/02/22	1	61.40	2	61.60	61.40	-1	3,961	-0.03%
2022/02/21	3	62.80	0	0.00	62.80	3	4,172	0.07%
2022/02/17	2	64.00	1	62.70	62.50	1	5,159	0.02%
2022/02/16	0	0.00	2	64.25	63.50	-2	5,583	-0.04%
2022/02/15	1	62.00	0	0.00	61.60	1	5,958	0.02%
2022/02/10	0	0.00	4	67.38	64.50	-4	6,166	-0.06%
2022/02/09	2	66.10	2	66.50	66.30	0	6,187	0.00%
2022/02/08	1	64.30	0	0.00	64.00	1	6,214	0.02%
2022/01/26	0	0.00	3	61.03	60.20	-3	6,355	-0.05%
2022/01/25	0	60.90	0	0.00	60.50	0	6,461	0.00%
2022/01/24	0	62.50	1	62.10	62.30	-1	6,527	-0.02%
2022/01/21	1	63.20	1	63.40	62.50	0	6,675	0.00%
2022/01/18	10	67.21	7	66.47	65.60	3	7,245	0.04%
2022/01/17	0	0.00	3	62.60	65.00	-3	7,256	-0.04%
2022/01/14	2.2	61.80	5	62.20	61.60	-2.8	7,420	-0.04%
2022/01/13	0.1	63.90	0	0.00	65.00	0.1	7,483	0.00%
2022/01/12	4	66.48	16	65.73	65.70	-12	7,521	-0.16%
2022/01/11	3.2	66.79	4	66.65	66.70	-0.8	7,525	-0.01%
2022/01/10	0	0.00	1	69.20	68.90	-1	7,513	-0.01%
2022/01/07	10	67.77	1	67.50	68.30	9	7,506	0.12%
2022/01/06	14	70.18	1	70.10	70.60	13	7,472	0.17%
2022/01/05	4	70.90	0	0.00	71.50	4	7,484	0.05%
2022/01/03	1	73.40	0	0.00	73.80	1	7,474	0.01%
2021/12/30	1	74.60	0	0.00	74.60	1	7,483	0.01%
2021/12/29	4	76.23	5	76.14	76.10	-1	7,482	-0.01%
2021/12/28	5	75.80	7	75.27	75.10	-2	7,500	-0.03%
2021/12/27	2	76.35	4	76.10	77.20	-2	7,501	-0.03%
2021/12/24	14	76.20	14	75.90	74.60	0	7,459	0.00%
2021/12/23	1	72.90	0	0.00	72.80	1	7,371	0.01%
2021/12/22	3	72.70	5	73.80	72.60	-2	7,476	-0.03%
2021/12/21	3	72.40	2	72.70	71.70	1	7,888	0.01%
2021/12/20	1	71.20	4	72.00	71.50	-3	7,918	-0.04%
2021/12/17	4	73.10	5	73.80	72.20	-1	7,904	-0.01%
2021/12/16	1	74.40	4	74.70	74.10	-3	7,878	-0.04%
2021/12/15	1	71.70	2	71.45	72.40	-1	7,803	-0.01%
2021/12/14	6.1	69.48	0	0.00	69.60	6.1	7,782	0.08%
2021/12/13	1	74.10	1	75.00	72.70	0	7,739	0.00%
2021/12/10	0.2	74.75	1	74.00	73.30	-0.8	7,719	-0.01%
2021/12/09	3	77.10	3	76.67	75.50	0	7,708	0.00%
2021/12/08	0	0.00	2	78.60	76.20	-2	7,685	-0.03%
2021/12/07	3	78.50	2	77.55	77.20	1	7,632	0.01%
2021/12/06	3	79.13	6	80.23	79.80	-3	7,547	-0.04%
2021/12/03	1	78.00	2	79.55	77.10	-1	7,403	-0.01%
2021/12/02	14.4	80.23	12	80.75	77.00	2.4	7,275	0.03%
2021/12/01	2	72.65	2	73.00	78.50	0	6,866	0.00%
2021/11/30	2	71.90	0	0.00	71.40	2	6,740	0.03%
2021/11/26	2	73.30	2	71.80	71.40	0	6,656	0.00%
2021/11/25	7	80.34	8	77.91	77.70	-1	6,543	-0.02%
2021/11/24	23	77.80	22	78.76	78.30	1	6,355	0.02%
2021/11/23	9	78.06	35	73.88	75.50	-26	6,100	-0.43%
2021/11/22	29	80.52	8	80.30	79.20	21	6,040	0.35%
2021/11/19	14	79.96	3	78.83	76.10	11	5,855	0.19%
2021/11/18	5	82.90	3	83.60	82.10	2	5,655	0.04%
2021/11/17	7	83.07	8	83.23	81.60	-1	5,456	-0.02%
2021/11/16	21	82.81	15	83.88	82.80	6	5,173	0.12%
2021/11/15	9	75.63	17	78.36	79.70	-8	4,504	-0.18%
2021/11/12	26	71.58	29	72.88	72.50	-3	4,095	-0.07%
2021/11/11	6	67.78	9	67.33	69.90	-3	3,717	-0.08%
2021/11/10	4	66.20	1	67.00	66.90	3	3,635	0.08%
2021/11/09	11	67.34	1	66.50	66.10	10	3,590	0.28%
2021/11/05	1	65.90	1	65.50	66.00	0	3,504	0.00%
2021/11/04	1	64.00	0	0.00	64.80	1	3,481	0.03%
2021/11/03	1	64.30	1	64.60	63.60	0	3,418	0.00%
2021/11/02	2	68.20	2	66.60	62.90	0	3,370	0.00%
2021/11/01	2	69.95	1	68.60	69.00	1	3,269	0.03%
2021/10/29	1	70.50	4	69.78	68.60	-3	3,220	-0.09%
2021/10/28	5	68.18	3	68.63	68.10	2	3,106	0.06%
2021/10/27	10	69.72	10	67.75	67.50	0	3,029	0.00%
2021/10/26	8	67.73	17	67.77	67.80	-9	2,855	-0.32%
2021/10/22	3	64.53	13	65.05	65.00	-10	2,654	-0.38%
2021/10/21	0	0.00	2	58.65	62.30	-2	2,540	-0.08%
2021/10/20	5	58.18	8	56.75	57.60	-3	2,465	-0.12%
2021/10/19	3	55.00	0	0.00	54.70	3	2,430	0.12%
2021/10/15	6	53.20	7	52.37	52.30	-1	2,479	-0.04%
2021/10/14	1	51.00	0	0.00	51.50	1	2,506	0.04%
2021/10/12	10	54.20	5	55.00	54.00	5	2,514	0.20%
2021/10/08	10	57.34	7	57.94	56.20	3	2,546	0.12%
2021/10/07	8	55.78	11	56.32	56.30	-3	2,577	-0.12%
2021/10/06	4	55.15	7	53.91	53.30	-3	2,656	-0.11%
2021/10/05	5	53.86	1	52.50	54.50	4	2,732	0.15%
2021/10/04	6	53.88	1	59.70	53.30	5	2,773	0.18%
2021/10/01	2	58.95	4	60.05	59.00	-2	2,753	-0.07%
2021/09/30	2	63.75	2	63.70	64.40	0	2,747	0.00%
2021/09/29	0	0.00	1	67.30	62.60	-1	2,756	-0.04%
2021/09/28	14	68.06	15	69.82	69.50	-1	2,741	-0.04%
2021/09/27	0	0.00	1	63.00	66.30	-1	2,363	-0.04%
2021/09/22	1	59.70	0	0.00	59.30	1	2,461	0.04%
2021/09/17	1	62.20	0	0.00	61.70	1	2,480	0.04%
2021/09/14	5	63.20	1	63.50	61.80	4	2,553	0.16%
2021/09/13	1	62.40	1	61.80	61.30	0	2,570	0.00%
2021/09/10	1	58.30	1	58.00	58.50	0	2,602	0.00%
2021/09/09	1	57.50	1	57.80	58.00	0	2,766	0.00%
2021/09/02	3	65.47	2	63.20	63.20	1	3,218	0.03%
2021/09/01	10	63.32	10	64.10	64.70	0	3,212	0.00%
2021/08/30	2	60.80	7	61.63	62.30	-5	3,181	-0.16%
2021/08/27	2	64.10	4	62.50	62.40	-2	3,182	-0.06%
2021/08/26	21	65.23	16	64.82	64.00	5	3,177	0.16%
2021/08/25	4	59.95	3	62.30	62.30	1	3,141	0.03%
2021/08/23	0	0.00	1	57.20	59.50	-1	3,115	-0.03%
2021/08/19	1	56.50	0	0.00	56.30	1	3,110	0.03%
2021/08/18	1	54.50	3	58.00	59.50	-2	3,122	-0.06%
2021/08/17	3	56.40	2	56.40	56.00	1	3,149	0.03%
2021/08/16	0	0.00	3	56.90	58.30	-3	3,163	-0.09%
2021/08/11	2	60.60	8	61.80	59.10	-6	3,209	-0.19%
2021/08/09	2	64.85	3	66.40	64.40	-1	3,203	-0.03%
2021/08/06	0	0.00	1	68.00	67.80	-1	3,210	-0.03%
2021/08/04	2	69.65	0	0.00	70.50	2	3,281	0.06%
2021/08/02	10	64.70	1.7	66.33	68.00	8.3	3,287	0.25%
2021/07/30	1	70.80	2	70.25	67.50	-1	3,290	-0.03%
2021/07/29	2	64.05	8	65.05	68.70	-6	3,272	-0.18%
2021/07/28	7	67.63	5	66.92	66.80	2	3,276	0.06%
2021/07/27	3	74.00	2	74.15	74.00	1	3,252	0.03%
2021/07/26	4	71.20	0	0.00	70.40	4	3,227	0.12%
2021/07/23	3	70.73	3	71.80	70.40	0	3,290	0.00%
2021/07/21	1	69.00	0	0.00	68.70	1	3,297	0.03%
2021/07/20	1	69.50	1	69.00	67.10	0	3,381	0.00%
2021/07/19	2	70.20	0	0.00	70.20	2	3,465	0.06%
2021/07/16	1	70.10	6	71.52	71.50	-5	3,512	-0.14%
2021/07/15	2	72.15	7	71.59	71.10	-5	3,534	-0.14%
2021/07/14	5	73.32	17	73.44	72.00	-12	3,543	-0.34%
2021/07/13	17	76.44	3	77.20	75.70	14	3,549	0.39%
2021/07/12	4	75.70	2	75.50	75.60	2	3,602	0.06%
2021/07/09	6	73.08	2	73.00	72.70	4	3,575	0.11%
2021/07/08	2	70.70	0	0.00	69.00	2	3,614	0.06%
2021/07/07	1	71.60	15	70.75	69.50	-14	3,733	-0.38%
2021/07/06	3	75.50	1	72.70	71.00	2	3,845	0.05%
2021/07/05	5	77.56	3	80.00	77.40	2	4,082	0.05%
2021/07/02	4	78.00	2	75.50	77.00	2	4,014	0.05%
2021/07/01	7	74.91	6.5	76.10	79.70	0.5	3,978	0.01%
2021/06/30	0	0.00	11	72.49	72.50	-11	3,908	-0.28%
2021/06/29	0	0.00	5	69.16	68.00	-5	3,888	-0.13%
2021/06/28	1	70.10	0	0.00	69.30	1	3,902	0.03%
2021/06/25	1	70.00	0	0.00	70.00	1	3,919	0.03%
2021/06/22	6	68.80	1	66.50	66.80	5	3,924	0.13%
2021/06/21	7	68.61	7	65.14	67.90	0	3,936	0.00%
2021/06/18	9	72.24	1	73.00	70.50	8	3,968	0.20%
2021/06/17	0	0.00	4.6	65.95	69.70	-4.6	3,928	-0.12%
2021/06/16	4	61.08	28.2	61.46	63.40	-24.2	3,929	-0.62%
2021/06/15	0	0.00	4	57.70	57.70	-4	4,766	-0.08%
2021/06/11	0	0.00	21	52.10	52.50	-21	5,610	-0.37%
2021/06/10	4	46.81	4	47.89	47.80	0	5,577	0.00%
2021/06/09	7	47.94	3	47.60	46.75	4	5,916	0.07%
2021/06/08	0	0.00	2	45.55	45.15	-2	5,981	-0.03%
2021/06/04	2	45.55	4	45.98	45.10	-2	6,125	-0.03%
2021/06/03	7	46.86	0	0.00	46.70	7	6,288	0.11%
2021/06/02	6	49.27	2	46.85	47.40	4	6,771	0.06%
2021/06/01	0	0.00	20.6	48.92	49.95	-20.6	6,913	-0.30%
2021/05/28	1	45.85	0	0.00	45.10	1	7,279	0.01%
2021/05/27	2	45.35	1	44.80	44.90	1	7,334	0.01%
2021/05/26	6	46.32	5	48.82	46.85	1	7,343	0.01%
2021/05/25	25	45.94	5.2	48.96	49.10	19.9	7,350	0.27%
2021/05/24	4	42.73	3	44.70	44.95	1	7,452	0.01%
2021/05/21	0	0.00	1	41.60	44.15	-1	7,627	-0.01%
2021/05/20	0	0.00	3	39.85	40.15	-3	7,750	-0.04%
2021/05/19	8	41.16	6	39.35	40.05	2	7,839	0.03%
2021/05/18	4	38.20	11	38.29	39.05	-7	7,816	-0.09%
2021/05/17	1	36.50	4	38.40	35.50	-3	7,808	-0.04%
2021/05/13	5	37.76	13	39.37	39.50	-8	7,816	-0.10%
2021/05/12	3.2	36.48	8	38.08	37.00	-4.8	7,781	-0.06%
2021/05/11	3.3	40.16	1	40.30	39.80	2.3	7,737	0.03%
2021/05/10	3	44.55	0	0.00	44.10	3	7,707	0.04%
2021/05/07	0	0.00	5	47.02	47.55	-5	7,683	-0.07%
2021/05/06	4	45.50	3	46.60	44.00	1	7,648	0.01%
2021/05/05	4	46.13	6	46.58	45.60	-2	7,632	-0.03%
2021/05/04	4	43.43	3	44.47	44.20	1	7,613	0.01%
2021/05/03	12.2	47.98	2	47.85	46.00	10.2	7,575	0.13%
2021/04/29	16	52.69	0	53.80	50.90	16	7,543	0.21%
2021/04/28	16	51.96	15	51.77	50.80	1	7,486	0.01%
2021/04/27	9	52.40	3	51.60	51.60	6	7,464	0.08%
2021/04/26	10	54.93	3	54.13	53.50	7	7,456	0.09%
2021/04/23	14.3	47.21	22.4	50.88	53.90	-8.1	7,390	-0.11%
2021/04/22	16.4	51.67	5	51.62	49.00	11.4	7,476	0.15%
2021/04/21	2	53.70	1	55.40	54.00	1	7,416	0.01%
2021/04/20	6	55.80	5	55.28	55.20	1	7,390	0.01%
2021/04/19	8	55.01	0	0.00	53.50	8	7,369	0.11%
2021/04/16	11	60.81	4	60.08	58.60	7	7,328	0.10%
2021/04/15	23	55.75	25	57.14	57.30	-2	7,216	-0.03%
2021/04/14	8.1	51.61	9	56.67	52.10	-1	7,203	-0.01%
2021/04/13	14	56.71	2	59.15	55.00	12	7,184	0.17%
2021/04/12	2.1	61.06	1	60.50	60.30	1.1	7,093	0.02%
2021/04/09	20.2	73.57	12	68.61	67.00	8.2	7,033	0.12%
2021/04/08	10	76.17	1	78.20	71.70	9	6,812	0.13%
2021/04/07	0	0.00	1	68.60	71.10	-1	7,139	-0.01%
2021/04/01	0	0.00	2	60.00	62.10	-2	7,307	-0.03%
2021/03/31	1	64.80	0	0.00	63.50	1	7,294	0.01%
2021/03/30	0	0.00	1	60.20	62.00	-1	7,302	-0.01%
2021/03/29	1	58.00	6	57.57	57.70	-5	7,290	-0.07%
2021/03/26	0	0.00	1	55.00	55.20	-1	7,314	-0.01%
2021/03/25	0	0.00	2	53.00	54.60	-2	7,392	-0.03%
2021/03/24	6	52.47	110	52.02	50.90	-104	7,390	-1.41%	大賣/鉅額交易
2021/03/23	4	58.85	0	0.00	56.50	4	7,463	0.05%
2021/03/22	3	61.67	2.8	62.82	62.70	0.2	7,412	0.00%
2021/03/19	7	54.64	11.1	56.03	58.20	-4.1	7,523	-0.05%
2021/03/18	177	50.69	74	49.88	53.00	103	7,402	1.39%	大買/鉅額交易
2021/03/17	43	44.60	135	44.92	48.20	-92	6,399	-1.44%	大賣/
2021/03/15	10	39.29	12	39.41	39.95	-2	5,473	-0.04%
2021/03/12	1	36.35	9	36.35	36.35	-8	5,112	-0.16%
2021/03/11	69	33.05	9	33.05	33.05	60	5,040	1.19%
2021/03/10	24	29.36	4	29.50	30.05	20	4,984	0.40%
2021/03/09	2	28.05	10	29.40	27.35	-8	4,902	-0.16%
2021/03/08	53	29.14	36	29.48	29.50	17	4,756	0.36%
2021/03/05	30	30.63	36	31.10	31.45	-6	4,274	-0.14%
2021/03/04	5	26.59	9	28.55	28.60	-4	4,079	-0.10%
2021/03/03	0	0.00	14	25.85	26.00	-14	3,846	-0.36%
2021/03/02	1	24.10	2	24.00	23.65	-1	3,676	-0.03%
2021/02/26	10	22.50	0	0.00	22.55	10	3,616	0.28%
2021/02/25	3	23.30	0	0.00	23.05	3	3,624	0.08%
2021/02/24	3	23.20	1	23.90	23.20	2	3,659	0.05%
2021/02/23	18	26.31	10	26.99	25.75	8	3,517	0.23%
2021/02/22	7	25.06	6	26.05	26.20	1	3,313	0.03%
2021/02/05	0	21.95	0	0.00	22.00	0	3,047	0.00%
2021/02/04	0	0.00	3	22.05	22.00	-3	3,002	-0.10%
2021/02/02	0	0.00	3	22.22	22.00	-3	2,999	-0.10%
2021/01/29	1	22.00	0	0.00	22.00	1	2,998	0.03%
2021/01/26	0	0.00	4	22.26	22.00	-4	2,995	-0.13%
2021/01/22	2	22.00	6	22.23	22.00	-4	2,988	-0.13%
2021/01/21	4	21.93	0	0.00	22.00	4	3,018	0.13%
2021/01/20	2	22.00	0	0.00	22.00	2	3,023	0.07%
2021/01/19	2	22.85	8	22.61	22.25	-6	3,074	-0.20%
2021/01/18	7	21.89	0	0.00	22.10	7	3,097	0.23%
2021/01/15	0	0.00	9	22.82	22.60	-9	3,161	-0.28%
2021/01/14	1	22.10	65	22.23	22.10	-64	3,238	-1.98%
2021/01/13	0	0.00	8	22.34	22.25	-8	3,352	-0.24%
2021/01/11	2	22.10	3	22.10	22.00	-1	3,319	-0.03%
2021/01/08	7	22.59	4	22.51	22.30	3	3,376	0.09%
2021/01/07	1	23.50	11	22.90	23.00	-10	3,373	-0.30%
2021/01/06	4	23.00	2	23.15	23.10	2	3,314	0.06%
2021/01/05	6	22.96	0	0.00	22.85	6	3,209	0.19%
2021/01/04	11	22.76	0	0.00	22.90	11	3,147	0.35%
2020/12/31	61	22.35	4	22.26	22.30	57	3,057	1.86%
2020/12/30	20	23.48	1.5	23.30	22.95	18.5	2,975	0.62%
2020/12/29	0.5	22.95	30	22.95	22.95	-29.5	2,612	-1.13%
2020/12/28	0	0.00	1	20.90	20.90	-1	2,395	-0.04%
2020/12/25	30	19.43	0	0.00	19.00	30	2,380	1.26%
2020/12/23	0	0.00	7	18.78	19.00	-7	2,321	-0.30%
2020/12/22	7	18.56	0	0.00	18.20	7	2,304	0.30%
2020/12/21	0	0.00	3	20.00	19.50	-3	2,264	-0.13%
2020/12/17	0	0.00	8	19.23	18.90	-8	2,121	-0.38%
2020/12/16	4	18.13	0	0.00	18.05	4	2,001	0.20%
2020/12/15	5	18.62	2	19.13	18.50	3	2,017	0.15%
2020/12/14	0	0.00	18	17.79	17.95	-18	1,890	-0.95%
2020/12/11	6	16.34	0	0.00	16.35	6	1,852	0.32%
2020/12/10	1	16.80	0	0.00	16.90	1	1,839	0.05%
2020/12/09	1	17.35	2	17.38	17.40	-1	1,854	-0.05%
2020/12/08	0	0.00	15	17.10	16.95	-15	1,840	-0.82%
2020/12/07	16	16.98	1	17.00	16.90	15	1,839	0.82%
2020/12/04	6	17.95	6	17.63	17.45	0	1,817	0.00%
2020/12/03	1	17.45	3	17.50	17.40	-2	1,799	-0.11%
2020/12/02	5	17.69	7	17.46	17.35	-2	1,787	-0.11%
2020/12/01	3	17.13	2	16.85	17.25	1	1,769	0.06%
2020/11/30	3	16.77	0	0.00	16.80	3	1,748	0.17%
2020/11/27	1	17.05	0	0.00	17.05	1	1,741	0.06%
2020/11/26	1	16.70	0	0.00	16.65	1	1,744	0.06%
2020/11/24	0	0.00	8	17.13	16.80	-8	1,729	-0.46%
2020/11/23	1	17.10	0	0.00	17.60	1	1,694	0.06%
2020/11/20	12	16.15	0	0.00	16.20	12	1,615	0.74%
2020/11/19	2	15.85	0	0.00	15.80	2	1,601	0.12%
2020/11/17	0	0.00	1	15.80	15.80	-1	1,589	-0.06%
2020/11/16	5	15.73	0	0.00	15.75	5	1,596	0.31%
2020/11/03	0	0.00	2	16.50	16.60	-2	1,583	-0.13%
2020/11/02	2	16.00	2	16.40	16.15	0	1,578	0.00%
2020/10/30	2	16.35	0	0.00	16.50	2	1,570	0.13%
2020/10/29	4	16.64	2	16.95	16.75	2	1,553	0.13%
2020/10/23	8	18.61	6	18.28	18.40	2	1,416	0.14%
2020/10/22	2	17.10	3	17.80	18.70	-1	1,320	-0.08%
2020/10/16	0	0.00	4	16.60	16.20	-4	909	-0.44%
2020/10/14	0	0.00	2	15.40	15.55	-2	804	-0.25%
2020/10/07	2	15.80	0	0.00	15.60	2	853	0.23%
2020/09/25	0	0.00	2	14.55	14.55	-2	1,137	-0.18%
2020/09/24	0	0.00	5	15.15	15.00	-5	1,256	-0.40%
2020/09/23	6	15.58	0	0.00	15.30	6	1,327	0.45%
2020/09/18	2	16.25	0	0.00	15.80	2	1,304	0.15%
2020/09/17	0	0.00	8	16.46	16.80	-8	1,236	-0.65%
2020/09/16	0	0.00	1	15.70	15.30	-1	1,133	-0.09%
2020/09/15	2	15.35	0	0.00	15.20	2	1,155	0.17%
2020/09/14	5	15.41	1	15.10	15.15	4	1,170	0.34%
2020/09/04	1	14.65	0	0.00	14.55	1	1,162	0.09%
2020/08/21	1	14.10	0	0.00	14.25	1	1,285	0.08%
2020/08/20	3	14.00	0	0.00	13.85	3	1,288	0.23%
2020/07/28	0	0.00	1	15.10	14.55	-1	1,456	-0.07%
2020/07/27	1	15.55	0	0.00	15.25	1	1,456	0.07%
2020/07/15	2	16.20	12	15.91	15.80	-10	1,756	-0.57%
2020/07/09	0	0.00	2	18.60	18.00	-2	1,923	-0.10%
2020/07/07	2	18.40	3	19.32	18.40	-1	1,892	-0.05%
2020/07/06	11	18.70	1	18.50	19.05	10	1,875	0.53%
2020/07/03	6	18.41	8	18.08	18.15	-2	1,784	-0.11%
2020/06/18	0	0.00	2	15.40	15.45	-2	1,652	-0.12%
2020/06/11	0	0.00	2	16.35	15.85	-2	1,747	-0.11%
2020/06/09	0	0.00	1	16.25	16.20	-1	1,764	-0.06%
2020/06/05	3	17.17	0	0.00	17.05	3	1,811	0.17%
2020/06/04	0	0.00	1	17.65	17.15	-1	1,894	-0.05%
2020/06/02	0	0.00	2	16.95	16.65	-2	1,917	-0.10%
2020/05/29	2	16.40	0	0.00	16.40	2	1,898	0.11%
2020/05/26	0	0.00	2	16.35	16.30	-2	1,919	-0.10%
2020/05/25	2	16.20	0	0.00	16.15	2	1,924	0.10%
2020/05/21	2	16.95	1	17.00	16.80	1	1,924	0.05%
2020/05/19	1	16.05	0	0.00	16.25	1	1,917	0.05%
2020/05/14	0	0.00	3	15.95	15.90	-3	1,927	-0.16%
2020/05/13	3	16.97	0	0.00	16.80	3	1,930	0.16%
2020/05/12	0	0.00	10	17.00	16.90	-10	1,976	-0.51%
2020/05/08	5	17.10	13	16.73	16.80	-8	2,005	-0.40%
2020/05/05	10	17.31	0	0.00	17.25	10	2,029	0.49%
2020/05/04	0	0.00	1	18.60	19.15	-1	1,933	-0.05%
2020/04/30	8	19.15	0	0.00	18.80	8	1,935	0.41%
2020/04/29	0	0.00	2	18.70	18.70	-2	1,957	-0.10%
2020/04/28	15	18.90	13	18.97	18.70	2	1,968	0.10%
2020/04/27	14	19.24	16	19.33	18.70	-2	1,975	-0.10%
2020/04/24	7	18.31	7	18.24	18.20	0	1,836	0.00%
2020/04/23	2	17.80	8	18.12	17.75	-6	1,912	-0.31%
2020/04/22	24	17.47	32	17.71	17.70	-8	1,928	-0.41%
2020/04/21	15	17.85	0	0.00	17.35	15	2,014	0.74%
2020/04/20	5	18.40	3	18.35	18.55	2	1,975	0.10%
2020/04/17	1	18.05	1	19.10	18.20	0	1,943	0.00%
2020/04/14	0	0.00	1	16.50	17.15	-1	1,768	-0.06%
2020/04/13	0	0.00	5	15.90	15.60	-5	1,765	-0.28%
2020/04/10	0	0.00	5	16.30	16.10	-5	1,774	-0.28%
2020/04/09	11	16.75	0	0.00	16.00	11	1,783	0.62%
2020/04/08	0	0.00	10	14.70	15.80	-10	1,736	-0.58%
2020/04/07	10	14.50	0	0.00	14.40	10	1,752	0.57%
2020/04/06	5	13.75	15	13.82	13.90	-10	1,747	-0.57%
2020/04/01	1	13.90	0	0.00	13.65	1	1,758	0.06%
2020/03/31	0	0.00	1	13.75	13.45	-1	1,773	-0.06%
2020/03/30	1	13.65	0	0.00	13.60	1	1,784	0.06%
2020/03/27	0	0.00	64	14.84	14.45	-64	1,815	-3.52%
2020/03/26	74	14.22	1	14.60	14.60	73	1,789	4.08%
2020/03/20	0	0.00	2	13.80	13.25	-2	2,137	-0.09%
2020/03/19	4	12.95	2	13.23	13.00	2	2,252	0.09%
2020/03/18	0	0.00	5	14.41	14.30	-5	2,385	-0.21%
2020/03/17	3	14.12	3	14.42	13.75	0	2,387	0.00%
2020/03/16	5	15.80	0	0.00	14.90	5	2,396	0.21%
2020/03/13	2	16.10	2	16.55	16.55	0	2,416	0.00%
2020/03/12	2	17.75	14	18.76	17.85	-12	2,450	-0.49%
2020/03/11	2	20.05	2	20.48	19.70	0	2,435	0.00%
2020/03/10	2	19.85	7	20.65	19.80	-5	2,448	-0.20%
2020/03/09	10	20.35	6	20.35	20.35	4	2,386	0.17%
2020/03/06	1	18.45	4	18.70	18.50	-3	2,385	-0.13%
2020/03/05	4	18.65	0	0.00	18.65	4	2,473	0.16%
2020/03/03	0	0.00	10	19.08	18.80	-10	2,630	-0.38%
2020/03/02	11	18.64	0	0.00	18.55	11	2,666	0.41%
2020/02/25	1	19.25	1	20.00	20.05	0	2,784	0.00%
2020/02/21	0	0.00	6	20.22	19.95	-6	2,916	-0.21%
2020/02/20	8	20.11	0	0.00	20.05	8	2,939	0.27%
2020/02/17	0	0.00	4	20.48	20.15	-4	3,112	-0.13%
2020/02/11	0	0.00	5	19.65	19.85	-5	3,304	-0.15%
2020/02/10	3	20.37	1	19.80	20.40	2	3,301	0.06%
2020/02/07	4	20.79	8	20.83	20.55	-4	3,280	-0.12%
2020/02/06	5	21.61	1	21.60	21.60	4	3,283	0.12%
2020/02/05	4	20.90	13	20.95	20.70	-9	3,256	-0.28%
2020/02/04	20	21.00	4	20.74	21.05	16	3,247	0.49%
2020/02/03	1	19.45	1	19.60	19.50	0	3,230	0.00%
2020/01/31	3	21.60	10	21.67	21.15	-7	3,220	-0.22%
2020/01/30	2	22.45	7	22.65	22.40	-5	3,245	-0.15%
2020/01/20	4	25.08	2	25.28	24.85	2	3,214	0.06%
2020/01/17	7	25.94	11	26.05	25.45	-4	3,206	-0.12%
2020/01/16	18	25.59	1	25.65	25.35	17	3,102	0.55%
2020/01/15	6	24.95	10	24.57	25.85	-4	3,078	-0.13%
2020/01/14	0.1	23.90	1	24.10	23.95	-0.9	3,000	-0.03%
2020/01/10	1	23.95	5	23.86	23.80	-4	3,023	-0.13%
2020/01/09	1	23.90	2	23.75	23.80	-1	3,019	-0.03%
2020/01/08	10	23.90	10	23.86	23.40	0	3,007	0.00%
2020/01/07	3	24.67	2	25.20	24.35	1	2,991	0.03%
2020/01/06	3	24.18	6	24.94	25.10	-3	2,975	-0.10%
2020/01/03	4	24.74	1	25.05	24.70	3	2,960	0.10%
2020/01/02	2	25.23	1	25.45	25.25	1	2,943	0.03%
2019/12/31	10	25.32	21	25.09	25.20	-11	2,947	-0.37%
2019/12/30	13	24.80	0	0.00	24.75	13	2,917	0.45%
2019/12/27	2	24.75	7	25.15	24.85	-5	2,961	-0.17%
2019/12/26	12	24.85	5	24.89	24.95	7	2,995	0.23%
2019/12/25	4	24.83	6	25.11	24.75	-2	2,983	-0.07%
2019/12/24	9	24.72	6	24.52	24.65	3	2,959	0.10%
2019/12/23	0	0.00	43	25.64	25.50	-43	2,916	-1.47%
2019/12/20	40	25.58	30	25.85	25.35	10	2,913	0.34%
2019/12/19	30	26.80	29	26.66	26.50	1	2,848	0.04%
2019/12/18	27	27.50	28	27.60	27.50	-1	2,779	-0.04%
2019/12/17	29	27.53	36	27.29	27.30	-7	2,676	-0.26%
2019/12/16	54	25.72	6	25.43	26.00	48	2,501	1.92%
2019/12/13	3	25.00	25.1	25.26	25.70	-22.1	2,362	-0.93%
2019/12/12	4	23.90	10	23.75	23.40	-6	2,211	-0.27%
2019/12/11	7	23.98	1	23.60	23.85	6	2,190	0.27%
2019/12/10	8	23.99	17	23.79	23.85	-9	2,162	-0.42%
2019/12/09	46	23.93	81	23.76	23.60	-35	2,122	-1.65%
2019/12/06	25	24.85	5	24.90	24.90	20	2,065	0.97%
2019/12/05	26	25.31	1	25.00	25.15	25	2,052	1.22%
2019/12/04	1	25.30	5	24.55	25.35	-4	2,013	-0.20%
2019/12/03	5	25.70	1	25.15	25.00	4	1,985	0.20%
2019/12/02	1	25.35	3	24.70	25.15	-2	1,948	-0.10%
2019/11/29	6	26.57	0	0.00	26.10	6	1,902	0.32%
2019/11/26	10	28.58	0	0.00	29.20	10	1,749	0.57%
2019/11/25	1	27.95	0	0.00	27.20	1	1,752	0.06%
2019/11/22	0	0.00	1	27.30	27.60	-1	1,731	-0.06%
2019/11/21	3	28.40	2	28.15	28.95	1	1,696	0.06%
2019/11/15	2	26.05	0	0.00	25.35	2	1,584	0.13%
2019/11/14	5	25.72	6.3	26.23	26.25	-1.3	1,544	-0.08%
2019/11/13	6.3	23.67	0	0.00	23.90	6.3	1,467	0.43%
2019/11/12	0	0.00	7	21.00	21.75	-7	1,376	-0.51%
2019/11/11	10	19.80	0	0.00	19.80	10	1,305	0.77%
2019/11/07	0	0.00	6	16.00	16.40	-6	1,301	-0.46%
2019/11/05	13	15.37	0	0.00	15.15	13	1,298	1.00%
2019/10/31	0	0.00	8	15.95	16.00	-8	1,292	-0.62%
2019/10/30	0	0.00	10	15.95	16.05	-10	1,302	-0.77%
2019/10/29	5	16.40	25	16.05	16.40	-20	1,311	-1.53%
2019/10/28	11	15.15	0.1	15.20	15.20	11	1,340	0.82%
2019/10/25	10	15.18	40	15.08	15.35	-30	1,374	-2.18%
2019/10/24	0	0.00	5	14.95	14.75	-5	1,360	-0.37%
2019/10/23	11	14.68	0	0.00	14.70	11	1,364	0.81%
2019/10/22	31.6	15.04	0	0.00	15.00	31.6	1,364	2.31%
2019/10/21	7	14.80	0	0.00	15.30	7	1,339	0.52%
2019/10/07	25	11.35	0	0.00	11.30	25	1,345	1.86%
2019/10/04	0	0.00	27	11.20	11.30	-27	1,337	-2.02%
2019/10/02	27	11.16	0	0.00	11.40	27	1,362	1.98%
2019/09/26	0	0.00	14	11.30	11.40	-14	1,428	-0.98%
2019/09/25	0	0.00	1	11.25	11.25	-1	1,430	-0.07%
2019/09/24	0	0.00	10	11.80	11.70	-10	1,415	-0.71%
2019/09/23	15	12.08	0	0.00	11.95	15	1,396	1.07%
2019/09/19	10	11.30	17	11.21	11.15	-7	1,286	-0.54%
2019/09/18	15	10.70	0	0.00	10.65	15	1,271	1.18%
2019/09/17	0	0.00	22	10.50	10.60	-22	1,268	-1.73%
2019/09/16	0	0.00	20	10.62	10.80	-20	1,262	-1.58%
2019/09/12	8	11.15	0	0.00	11.15	8	1,245	0.64%
2019/09/09	0	0.00	1	11.30	11.30	-1	1,229	-0.08%
2019/09/06	18	11.35	0	0.00	11.40	18	1,226	1.47%
2019/09/05	1	11.30	0	0.00	11.30	1	1,220	0.08%
2019/09/04	0	0.00	15	11.10	11.05	-15	1,213	-1.24%
2019/09/03	29	11.15	0	0.00	11.15	29	1,209	2.40%
2019/08/30	0	0.00	43	11.45	11.25	-43	1,210	-3.55%
2019/08/29	15	11.35	0	0.00	11.35	15	1,196	1.25%
2019/08/27	0	0.00	2	11.60	11.45	-2	1,174	-0.17%
2019/08/26	0	0.00	15	11.50	11.50	-15	1,169	-1.28%
2019/08/23	1	12.15	0	0.00	11.80	1	1,154	0.09%
2019/08/13	1	11.40	0	0.00	11.40	1	933	0.11%
2019/08/12	0	0.00	2	11.20	11.55	-2	905	-0.22%
2019/08/01	1	10.80	0	0.00	11.70	1	756	0.13%
2019/07/31	1	10.80	0	0.00	11.05	1	722	0.14%
2019/07/25	0	0.00	12	10.87	10.80	-12	687	-1.75%
2019/07/19	4	11.08	0	0.00	11.10	4	592	0.67%
2019/07/18	0	0.00	1	9.92	10.50	-1	501	-0.20%
2019/07/17	0	0.00	2	9.36	9.55	-2	457	-0.44%
2019/07/15	0	0.00	3	9.25	9.21	-3	447	-0.67%
2019/07/12	1	9.49	0	0.00	9.40	1	436	0.23%
2019/07/11	0	0.00	2	9.56	9.61	-2	426	-0.47%
2019/07/10	1	8.83	0	0.00	8.92	1	398	0.25%
2019/07/08	8	8.96	0	0.00	8.91	8	383	2.09%
2019/07/05	11	9.41	0	0.00	9.36	11	368	2.98%
2019/07/04	0	0.00	1	8.94	8.95	-1	328	-0.30%
2019/07/03	0	0.00	1	8.10	8.14	-1	300	-0.33%
2019/07/02	11	7.90	2	7.78	7.90	9	291	3.09%
2019/06/13	0	0.00	5	7.15	7.20	-5	290	-1.72%
2019/06/06	0	0.00	1	7.43	7.38	-1	278	-0.36%
2019/05/31	5	7.30	0	0.00	7.30	5	263	1.90%
2019/05/27	1	7.28	0	0.00	7.20	1	256	0.39%
2019/05/22	1	7.36	0	0.00	7.18	1	245	0.41%
2019/05/21	1	7.17	1	7.44	7.39	0	239	0.00%
2019/05/20	0	0.00	1	7.39	7.39	-1	224	-0.45%
2019/05/17	0	0.00	1	6.78	6.78	-1	221	-0.45%
2019/05/16	0	0.00	1	7.03	7.00	-1	222	-0.45%
2019/05/08	2	7.06	0	0.00	7.00	2	205	0.98%
2019/05/07	11	7.66	16	7.46	7.33	-5	195	-2.55%
2019/05/06	0	0.00	1	7.15	7.15	-1	165	-0.60%
2019/04/08	0	6.06	0	0.00	6.06	0	108	0.00%
2019/04/03	0	6.15	0	0.00	6.03	0	108	0.00%
2019/03/15	5	7.01	0	0.00	7.01	5	74	6.68%
2019/03/14	5	7.10	0	0.00	7.02	5	73	6.77%
2019/03/13	5	7.10	0	0.00	7.10	5	72	6.88%
2019/03/12	0	0.00	5	7.00	7.03	-5	71	-6.96%
2018/09/20	0	0.00	10	7.90	7.95	-10	381	-2.62%
2018/08/15	1	9.04	1	9.20	9.00	0	759	0.00%
2018/08/14	1	9.02	1	9.17	9.19	0	759	0.00%
2018/08/13	1	9.05	0	0.00	9.02	1	761	0.13%
2018/08/09	2	9.91	1	9.99	9.90	1	742	0.13%
2018/07/20	1	10.45	0	0.00	10.40	1	776	0.13%
2018/07/19	0	0.00	1	10.65	10.55	-1	775	-0.13%
2018/07/16	1	10.50	0	0.00	10.60	1	826	0.12%
2018/07/13	0	0.00	1	10.60	10.65	-1	833	-0.12%
2018/07/12	1	10.45	1	10.55	10.45	0	832	0.00%
2018/07/10	1	10.50	1	10.75	10.45	0	830	0.00%
2018/07/06	2	10.88	2	11.03	10.85	0	814	0.00%
2018/07/05	1	10.85	0	0.00	10.85	1	808	0.12%
2018/07/03	11	11.66	0	0.00	11.40	11	813	1.35%
2018/07/02	0	0.00	1	12.35	12.40	-1	772	-0.13%
2018/06/29	1	11.25	11	12.27	12.35	-10	710	-1.41%
2018/06/28	1	11.30	1	12.15	11.25	0	695	0.00%
2018/06/27	1	11.20	0	0.00	12.05	1	678	0.15%
2018/06/26	0	0.00	1	11.55	11.55	-1	636	-0.16%
2018/06/25	1	10.75	11	10.62	10.50	-10	613	-1.63%
2018/06/21	11	11.62	0	0.00	11.90	11	577	1.90%
2018/06/20	15	12.20	1	12.10	12.30	14	544	2.57%
2018/06/19	0	0.00	1	11.20	11.20	-1	432	-0.23%
2018/05/09	1	10.85	0	0.00	10.55	1	733	0.14%
2018/04/20	1	11.90	0	0.00	11.90	1	755	0.13%
2018/03/31	0	0.00	1	12.15	12.20	-1	701	-0.14%
2018/03/21	1	12.25	24	12.00	12.20	-23	734	-3.13%
2018/03/06	0	0.00	5	11.20	11.20	-5	460	-1.09%
2018/01/30	0.3	9.60	0	0.00	9.65	0.3	422	0.06%
2018/01/26	0	0.00	22.4	9.63	9.65	-22.4	417	-5.37%

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

凱基-湖口券商分點個股進出
凱基-湖口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

凱基-湖口 券商分點個股進出 凱基-湖口 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

凱基-湖口券商分點個股進出
凱基-湖口券商分點全部個股操作績效/獲利分析