九暘 (8040)-中國信託券商分點個股進出

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
73.4
漲跌
▲0.7
漲幅
+0.96%
成交量
395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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/30	0	0.00	2	73.20	73.30	-2	5,747	-0.03%
2024/04/25	0	0.00	1	73.00	72.50	-1	6,009	-0.02%
2024/04/24	41	74.48	1	74.70	74.50	40	6,020	0.66%
2024/04/22	0	0.00	2	70.20	69.00	-2	6,009	-0.03%
2024/04/19	2	73.80	0	0.00	71.80	2	6,003	0.03%
2024/04/17	0	0.00	1	75.50	75.50	-1	5,981	-0.02%
2024/04/16	2	74.10	2	74.60	75.00	0	5,975	0.00%
2024/04/15	0	0.00	2	78.90	77.00	-2	5,963	-0.03%
2024/04/12	2	80.90	0	0.00	78.50	2	5,968	0.03%
2024/04/11	2	79.00	2	78.60	79.50	0	5,961	0.00%
2024/04/10	7	80.19	5	81.12	80.50	2	5,935	0.03%
2024/04/09	2	75.90	11	76.70	78.00	-9	5,881	-0.15%
2024/04/08	2	80.60	5.6	80.31	79.00	-3.6	5,833	-0.06%
2024/04/03	7	82.40	18	81.12	81.30	-11	5,805	-0.19%
2024/04/02	14	83.26	0	0.00	82.80	14	5,786	0.24%
2024/04/01	9	84.76	8	84.64	84.30	1	5,771	0.02%
2024/03/29	23	81.64	19.1	82.47	82.10	3.9	5,744	0.07%
2024/03/28	0	0.00	1	84.50	81.20	-1	5,615	-0.02%
2024/03/27	0	0.00	1	82.80	83.80	-1	5,598	-0.02%
2024/03/26	3	80.17	0	0.00	81.80	3	5,584	0.05%
2024/03/25	1	84.20	5.1	84.86	88.40	-4.1	5,533	-0.07%
2024/03/22	2	89.00	0	0.00	86.10	2	5,503	0.04%
2024/03/21	13	88.80	0	0.00	88.40	13	5,481	0.24%
2024/03/19	0.1	87.20	6	89.28	89.40	-5.9	5,446	-0.11%
2024/03/18	1.1	83.41	0	0.00	85.80	1.1	5,397	0.02%
2024/03/15	0	0.00	1	84.80	82.10	-1	5,373	-0.02%
2024/03/14	37	86.24	44.2	86.57	87.50	-7.2	5,333	-0.13%
2024/03/13	121.7	90.64	157	90.16	86.20	-35.3	4,988	-0.71%	大買/大賣/
2024/03/12	33	84.82	32	85.71	88.60	1	4,194	0.02%
2024/03/11	47.1	78.35	70.6	76.60	80.60	-23.5	3,720	-0.63%
2024/03/08	0	0.00	12.5	73.30	73.30	-12.5	3,305	-0.38%
2024/03/07	0	0.00	1	66.70	66.70	-1	3,207	-0.03%
2024/03/06	2	61.85	6	62.03	60.70	-4	3,170	-0.13%
2024/03/05	11	61.00	55	60.75	62.10	-44	3,133	-1.40%
2024/03/04	11	62.62	3.2	62.47	61.70	7.8	3,090	0.25%
2024/03/01	29	64.31	45	64.68	62.70	-16	3,050	-0.52%
2024/02/29	8	61.35	11	61.93	62.20	-3	2,869	-0.10%
2024/02/27	21	63.23	32.2	62.26	61.60	-11.2	2,833	-0.40%
2024/02/26	170	64.62	67	65.01	62.60	103	2,708	3.80%	大買/鉅額交易
2024/02/23	20.3	59.61	48	58.44	61.30	-27.7	2,323	-1.19%
2024/02/22	22.1	54.80	7.1	56.71	55.80	15	1,989	0.76%
2024/02/21	1	53.60	1.2	53.40	53.00	-0.2	1,935	-0.01%
2024/02/20	10	53.60	0	0.00	53.70	10	1,942	0.51%
2024/02/19	5.2	56.27	1	55.60	55.60	4.2	1,924	0.22%
2024/02/16	23	56.87	15	56.89	56.50	8	1,910	0.42%
2024/02/15	6	54.20	0	0.00	55.50	6	1,852	0.32%
2024/02/05	21	56.30	19	56.83	55.20	2	1,808	0.11%
2024/02/02	27	55.63	6	56.93	56.40	21	1,707	1.23%
2024/02/01	26	56.37	20	56.50	55.00	6	1,634	0.37%
2024/01/31	4.1	56.83	20	56.58	56.60	-15.9	1,548	-1.03%
2024/01/30	19	53.95	20	53.08	52.90	-1	1,455	-0.07%
2024/01/29	9	52.77	6	53.28	53.80	3	1,381	0.22%
2024/01/26	3	49.88	0	0.00	49.20	3	1,301	0.23%
2024/01/25	6	50.88	3	50.07	50.10	3	1,309	0.23%
2024/01/24	6	52.20	0.3	51.45	51.40	5.7	1,302	0.44%
2024/01/23	7.1	51.77	5	51.68	51.80	2.1	1,419	0.15%
2024/01/22	9	53.34	12	52.52	52.10	-3	1,502	-0.20%
2024/01/19	20	51.35	21	52.10	49.45	-1	1,431	-0.07%
2024/01/17	2	46.65	0	0.00	46.50	2	1,359	0.15%
2024/01/09	0	0.00	1	47.50	47.55	-1	1,640	-0.06%
2024/01/08	2	48.43	2	48.55	48.00	0	1,643	0.00%
2024/01/05	2	47.00	0	0.00	46.80	2	1,628	0.12%
2024/01/03	0	0.00	1	47.50	47.60	-1	1,623	-0.06%
2023/12/29	0	0.00	2	48.30	48.40	-2	1,618	-0.12%
2023/12/27	5	49.75	3	48.85	48.90	2	1,607	0.12%
2023/12/26	2	48.38	16	48.49	49.00	-14	1,574	-0.89%
2023/12/20	2	47.15	0	0.00	47.45	2	1,523	0.13%
2023/12/19	2	46.00	0	0.00	46.95	2	1,524	0.13%
2023/12/18	2	47.00	0	0.00	47.00	2	1,521	0.13%
2023/12/14	10	48.50	6	47.83	47.70	4	1,523	0.26%
2023/12/12	1	49.50	1	48.40	48.20	0	1,522	0.00%
2023/12/11	6	49.37	0	0.00	49.20	6	1,512	0.40%
2023/12/08	3	49.28	12	49.34	49.50	-9	1,501	-0.60%
2023/12/07	5.2	48.31	0	0.00	47.90	5.2	1,484	0.35%
2023/12/06	0	0.00	2	48.40	49.10	-2	1,474	-0.14%
2023/12/05	2	47.35	1	47.65	47.40	1	1,458	0.07%
2023/11/29	0	0.00	13	49.63	49.60	-13	1,427	-0.91%
2023/11/24	1	50.90	0	0.00	49.70	1	1,376	0.07%
2023/11/22	3	51.87	9	52.52	53.30	-6	1,201	-0.50%
2023/11/20	2	48.35	1	48.30	48.20	1	1,052	0.09%
2023/11/15	0	0.00	1	46.15	46.15	-1	991	-0.10%
2023/11/14	5	45.32	0	0.00	45.35	5	983	0.51%
2023/11/08	1	46.50	0	0.00	46.45	1	962	0.10%
2023/11/07	13	48.22	0	0.00	47.00	13	948	1.37%
2023/11/02	1	46.40	91	46.50	46.35	-90	880	-10.22%
2023/11/01	1	46.10	1	45.55	45.40	0	865	0.00%
2023/10/31	7	50.36	16	50.00	46.05	-9	845	-1.06%
2023/10/30	3	50.10	12.3	50.48	50.70	-9.3	705	-1.31%
2023/10/27	2	47.30	2	48.90	46.15	0	596	0.00%
2023/10/26	7	47.65	8	47.87	47.50	-1	580	-0.17%
2023/10/25	31	49.69	18	49.14	48.70	13	557	2.33%
2023/10/24	95	47.94	10	46.65	47.00	85	481	17.66%
2023/10/23	1	48.75	5	47.85	47.95	-4	447	-0.89%
2023/10/20	15	45.59	18	46.25	48.10	-3	417	-0.72%
2023/10/19	12	47.44	12.1	46.91	46.85	-0.1	383	-0.03%
2023/10/18	14.1	47.75	38	48.17	46.00	-23.9	332	-7.20%
2023/10/17	2	45.10	10	44.60	45.00	-8	225	-3.54%
2023/10/16	2	42.90	2	43.65	42.25	0	188	0.00%
2023/10/12	0	0.00	5	41.84	42.00	-5	210	-2.38%
2023/10/11	0.1	41.50	0	0.00	41.60	0.1	213	0.05%
2023/10/06	2	42.60	0	0.00	42.35	2	214	0.93%
2023/10/02	1	42.40	1	42.55	42.75	0	218	0.00%
2023/09/26	0.1	41.95	0	0.00	42.20	0.1	220	0.05%
2023/09/25	0	43.15	0	0.00	43.10	0	221	0.01%
2023/09/21	1	42.40	0	0.00	42.10	1	217	0.46%
2023/09/19	2.1	44.18	0	0.00	44.15	2.1	213	1.01%
2023/09/15	14	43.84	0	0.00	43.60	14	200	7.01%
2023/09/13	3	43.52	3	43.37	43.40	0	204	0.00%
2023/09/12	1	42.30	0	0.00	42.85	1	201	0.50%
2023/09/08	1	42.45	0	0.00	42.45	1	200	0.50%
2023/09/06	5.1	43.00	0	0.00	42.75	5.1	204	2.49%
2023/08/28	4	40.55	0	0.00	40.45	4	256	1.56%
2023/08/24	0	0.00	4	40.90	41.00	-4	399	-1.00%
2023/08/22	0.1	40.30	0	0.00	40.55	0.1	402	0.03%
2023/08/21	0	0.00	1	40.80	40.90	-1	402	-0.25%
2023/08/18	0	0.00	3	42.60	41.40	-3	402	-0.75%
2023/08/14	0.1	39.80	0	0.00	40.05	0.1	407	0.03%
2023/08/10	3	43.00	0	0.00	42.10	3	430	0.70%
2023/08/09	2	43.80	0	0.00	43.65	2	428	0.47%
2023/08/08	5	44.66	0	0.00	44.05	5	429	1.17%
2023/08/07	1	44.85	10	45.30	44.85	-9	432	-2.08%
2023/08/04	2	44.30	0	0.00	44.40	2	432	0.46%
2023/08/02	1.1	43.23	0	0.00	43.70	1.1	438	0.25%
2023/07/28	0	0.00	2	45.00	44.55	-2	432	-0.46%
2023/07/27	0	0.00	1	45.00	44.85	-1	432	-0.23%
2023/07/26	0.1	44.30	0	0.00	44.60	0.1	435	0.02%
2023/07/25	1	43.60	0	0.00	45.05	1	434	0.23%
2023/07/24	1	43.45	0	0.00	43.90	1	431	0.23%
2023/07/21	2.1	44.34	0	0.00	44.10	2.1	431	0.48%
2023/07/19	2	44.50	0	0.00	44.95	2	442	0.45%
2023/07/18	1.1	48.27	0	0.00	45.55	1.1	444	0.25%
2023/07/17	2	47.68	29	48.23	48.25	-27	438	-6.16%
2023/07/14	1	44.25	0	0.00	44.60	1	420	0.24%
2023/07/13	2.1	42.92	0	0.00	42.05	2.1	418	0.50%
2023/07/12	1.1	43.64	0	0.00	43.00	1.1	418	0.26%
2023/07/10	2	44.35	0	0.00	44.25	2	420	0.48%
2023/07/07	3	44.58	3	43.60	44.10	0	425	0.00%
2023/07/05	3	45.68	0	0.00	45.65	3	424	0.71%
2023/07/04	0	0.00	2	46.10	46.15	-2	432	-0.46%
2023/07/03	3	45.90	0	0.00	45.65	3	440	0.68%
2023/06/29	4	46.30	0	0.00	46.10	4	452	0.88%
2023/06/28	1	46.20	0	0.00	46.00	1	452	0.22%
2023/06/27	0.1	46.05	1	46.50	46.00	-0.9	454	-0.20%
2023/06/26	1.1	47.34	0	0.00	47.00	1.1	454	0.24%
2023/06/21	1	48.25	0	0.00	48.55	1	455	0.22%
2023/06/19	0	0.00	1	49.00	48.60	-1	458	-0.22%
2023/06/14	1.1	48.25	0	0.00	48.10	1.1	461	0.23%
2023/06/12	2	48.18	0	0.00	48.05	2	466	0.43%
2023/06/09	0	0.00	1	48.40	48.30	-1	467	-0.21%
2023/06/08	1	48.55	0	0.00	48.20	1	477	0.21%
2023/06/07	1	49.20	0	0.00	49.10	1	482	0.21%
2023/06/06	3	49.60	0	0.00	49.20	3	484	0.62%
2023/06/05	0	0.00	2	49.85	49.50	-2	471	-0.42%
2023/06/02	2	49.20	1	49.55	49.60	1	471	0.21%
2023/06/01	0.1	49.75	0	0.00	50.00	0.1	467	0.01%
2023/05/31	6	50.67	23	51.04	51.80	-17	452	-3.76%
2023/05/30	1	47.60	17	49.34	50.40	-16	373	-4.29%
2023/05/26	2	44.88	0	0.00	44.50	2	324	0.62%
2023/05/25	1.1	45.01	0	0.00	45.05	1.1	326	0.33%
2023/05/24	1	45.25	0	0.00	45.20	1	331	0.30%
2023/05/23	0	0.00	1	45.85	45.90	-1	336	-0.30%
2023/05/22	2	45.15	1	45.15	45.00	1	343	0.29%
2023/05/19	6	45.82	0	0.00	45.10	6	344	1.74%
2023/05/18	1	45.70	4	45.30	45.90	-3	347	-0.86%
2023/05/17	4	43.60	6	45.41	45.75	-2	346	-0.58%
2023/05/16	1	42.30	1	42.85	42.85	0	322	0.00%
2023/05/15	2	42.13	0	0.00	41.50	2	325	0.62%
2023/05/12	4	41.75	4	42.16	42.60	0	330	0.00%
2023/05/11	2	42.10	4	41.76	42.30	-2	335	-0.60%
2023/05/09	8	43.19	6	43.38	43.15	2	340	0.59%
2023/05/08	1	45.00	0	0.00	45.00	1	341	0.29%
2023/05/05	2	45.65	0	0.00	45.65	2	348	0.57%
2023/05/04	0.1	45.30	0	0.00	45.85	0.1	377	0.02%
2023/05/02	2	46.58	0	0.00	46.65	2	399	0.50%
2023/04/28	0	0.00	1	46.15	46.00	-1	408	-0.24%
2023/04/27	1	45.80	0	0.00	45.80	1	419	0.24%
2023/04/26	1	45.80	1	45.40	45.50	0	420	0.00%
2023/04/25	1	45.20	1	46.15	45.20	0	423	0.00%
2023/04/24	2	47.20	0	0.00	47.30	2	421	0.47%
2023/04/21	5	48.58	0	0.00	48.00	5	422	1.18%
2023/04/20	4	49.90	0	0.00	49.45	4	446	0.90%
2023/04/19	1	50.30	0	0.00	50.20	1	450	0.22%
2023/04/13	0.5	51.00	0	0.00	50.80	0.5	455	0.11%
2023/04/11	0.1	51.00	3	51.50	51.30	-2.9	454	-0.65%
2023/04/10	3	51.67	0	0.00	51.60	3	458	0.65%
2023/04/07	0	0.00	3	52.10	51.70	-3	459	-0.65%
2023/04/06	4	50.70	0	0.00	51.40	4	453	0.88%
2023/03/30	0	0.00	0	51.20	50.40	0	462	-0.01%
2023/03/29	0	0.00	0	51.00	50.20	0	458	0.00%
2023/03/28	0	50.00	0	0.00	50.00	0	476	0.00%
2023/03/24	0	0.00	0	50.80	50.50	0	493	0.00%
2023/03/22	0.1	50.30	0	51.60	50.10	0.1	503	0.01%
2023/03/21	0	51.60	2	50.80	50.40	-2	511	-0.39%
2023/03/20	0	51.10	0	0.00	50.10	0	521	0.00%
2023/03/15	0.5	49.90	0	0.00	49.60	0.5	578	0.08%
2023/03/13	1	50.30	0	0.00	50.20	1	794	0.13%
2023/03/10	2.1	51.94	0	0.00	51.60	2.1	824	0.25%
2023/03/03	2	53.20	2	52.70	52.60	0	942	0.00%
2023/02/24	0.1	51.90	0	0.00	51.90	0.1	988	0.01%
2023/02/21	4	53.50	4	53.95	53.40	0	1,085	0.00%
2023/02/20	5	54.10	5	53.08	53.40	0	1,113	0.00%
2023/02/06	0	0.00	4	53.40	53.20	-4	1,916	-0.21%
2023/02/03	0	0.00	2	54.40	54.40	-2	1,951	-0.10%
2023/02/02	1	54.00	1	55.00	54.80	0	1,989	0.00%
2023/02/01	4	53.40	0	0.00	53.30	4	1,985	0.20%
2023/01/30	1	51.80	1	51.80	51.50	0	2,055	0.00%
2023/01/17	2	51.50	7	52.04	51.40	-5	2,092	-0.24%
2023/01/16	0.1	52.30	0	0.00	52.60	0.1	2,163	0.00%
2023/01/13	0	0.00	1	53.00	52.90	-1	2,209	-0.05%
2023/01/11	0.1	54.20	0	0.00	54.20	0.1	2,392	0.00%
2023/01/10	6	54.88	0.2	53.47	54.60	5.8	2,452	0.24%
2023/01/09	0	0.00	0.1	52.83	53.10	-0.1	2,486	0.00%
2023/01/06	0	0.00	1.1	52.90	52.80	-1.1	2,590	-0.04%
2023/01/05	0.1	53.90	0	0.00	52.70	0.1	2,698	0.00%
2023/01/04	0	0.00	1	52.50	52.50	-1	2,925	-0.03%
2023/01/03	0	0.00	0	53.40	53.20	0	3,041	0.00%
2022/12/30	0	52.80	0	0.00	52.50	0	3,386	0.00%
2022/12/29	0	0.00	3	53.40	53.50	-3	3,451	-0.09%
2022/12/28	0	0.00	0.2	54.20	53.20	-0.2	3,588	-0.01%
2022/12/27	1	54.40	1	54.30	54.40	0	3,839	0.00%
2022/12/26	2.1	54.05	0	0.00	54.20	2.1	4,034	0.05%
2022/12/23	1	54.30	0	0.00	54.70	1	4,086	0.02%
2022/12/22	1	54.10	1	54.60	54.00	0	4,116	0.00%
2022/12/21	0	0.00	1	52.40	53.00	-1	4,160	-0.02%
2022/12/20	3	52.20	0	0.00	52.00	3	4,212	0.07%
2022/12/19	0	0.00	1	53.30	52.30	-1	4,254	-0.02%
2022/12/16	1.1	53.26	1	53.80	53.20	0.1	4,352	0.00%
2022/12/14	2	54.60	0	0.00	54.80	2	4,402	0.05%
2022/12/13	2	53.90	0	0.00	53.90	2	4,463	0.04%
2022/12/09	1	55.00	13	55.25	55.00	-12	4,600	-0.26%
2022/12/08	0	0.00	4	56.03	55.60	-4	4,815	-0.08%
2022/12/07	2.1	56.62	9	55.63	55.30	-6.9	4,895	-0.14%
2022/12/06	18.1	59.33	19	57.59	57.00	-1	5,000	-0.02%
2022/12/05	10	62.01	17	62.21	61.70	-7	4,910	-0.14%
2022/12/02	1	59.20	25.1	59.40	59.20	-24.1	4,873	-0.49%
2022/12/01	6.1	58.60	7	59.10	58.20	-0.9	4,872	-0.02%
2022/11/30	17.3	58.16	2	57.50	57.60	15.3	4,822	0.32%
2022/11/29	8	57.23	8	57.33	56.90	0	4,799	0.00%
2022/11/28	6	56.68	5.1	55.94	56.90	0.9	4,786	0.02%
2022/11/25	7	56.97	2	57.70	55.60	5	4,776	0.10%
2022/11/24	1	57.10	11.1	56.88	57.20	-10.1	4,758	-0.21%
2022/11/23	2	56.25	3.2	56.24	56.00	-1.2	4,737	-0.02%
2022/11/22	9	56.96	6	56.68	56.20	3	4,721	0.06%
2022/11/21	2.2	57.01	5	57.30	57.00	-2.9	4,709	-0.06%
2022/11/18	8	58.53	6	58.90	57.10	2	4,693	0.04%
2022/11/17	2	59.30	6	59.12	59.00	-4	4,648	-0.09%
2022/11/16	2	58.50	17	58.61	58.70	-15	4,617	-0.32%
2022/11/15	3	59.20	1	59.40	59.30	2	4,589	0.04%
2022/11/14	2	60.20	3.1	58.74	59.30	-1.1	4,560	-0.02%
2022/11/11	5.1	58.83	14	59.63	60.00	-9	4,493	-0.20%
2022/11/10	11	57.48	3	57.13	57.10	8	4,390	0.18%
2022/11/09	5.1	58.65	4	58.20	58.70	1.1	4,343	0.03%
2022/11/08	2	59.84	1	57.10	57.20	1	4,359	0.02%
2022/11/07	2	59.40	7	58.60	58.30	-5	4,298	-0.12%
2022/11/04	30	58.87	12	59.50	59.70	18	4,220	0.43%
2022/11/03	1	56.30	3	56.93	57.20	-2	4,058	-0.05%
2022/11/02	0	0.00	3	56.13	55.00	-3	3,971	-0.08%
2022/11/01	12	55.85	1	56.00	55.70	11	3,991	0.28%
2022/10/31	25	55.16	5	55.28	55.40	20	3,967	0.50%
2022/10/28	1	53.80	2	53.35	52.90	-1	3,921	-0.03%
2022/10/27	4	53.88	2	54.40	54.40	2	3,898	0.05%
2022/10/26	2	52.80	2	52.00	52.80	0	3,858	0.00%
2022/10/25	3	55.33	2	55.25	54.30	1	3,809	0.03%
2022/10/24	0	0.00	6	56.92	54.90	-6	3,765	-0.16%
2022/10/21	3	56.57	3	56.43	54.90	0	3,687	0.00%
2022/10/20	2	56.05	0	0.00	56.20	2	3,642	0.05%
2022/10/19	9	57.29	2	57.20	57.70	7	3,577	0.20%
2022/10/18	2.5	55.48	1	57.10	55.80	1.5	3,456	0.04%
2022/10/17	3	55.00	6	54.77	55.80	-3	3,399	-0.09%
2022/10/14	11	58.08	11	57.56	57.60	0	3,352	0.00%
2022/10/13	20	57.71	13.1	55.22	54.70	6.9	3,250	0.21%
2022/10/12	21	60.72	17	59.39	59.40	4	3,145	0.13%
2022/10/11	14	58.46	16	58.16	57.60	-2	2,928	-0.07%
2022/10/07	26.2	62.80	21	62.60	61.10	5.2	2,819	0.18%
2022/10/06	0	0.00	9.1	62.00	62.00	-9.1	2,477	-0.37%
2022/10/05	8.1	57.66	5	59.14	56.40	3.1	2,415	0.13%
2022/10/04	33	59.37	48	58.95	58.00	-15	2,284	-0.66%
2022/10/03	39	56.31	29	56.72	57.50	10	2,029	0.49%
2022/09/30	0	0.00	12	47.92	53.90	-12	1,839	-0.65%
2022/09/28	2	50.88	2	49.65	49.50	0	1,769	0.00%
2022/09/27	6	53.58	5	53.62	54.30	1	1,723	0.06%
2022/09/26	3	54.60	3	54.33	51.70	0	1,670	0.00%
2022/09/23	6	56.28	8	55.98	56.00	-2	1,622	-0.12%
2022/09/22	9	54.40	4	54.15	53.90	5	1,522	0.33%
2022/09/21	1	55.40	0	0.00	53.10	1	1,489	0.07%
2022/09/20	4	54.95	4	55.38	55.20	0	1,465	0.00%
2022/09/19	0	0.00	2	52.40	52.70	-2	1,412	-0.14%
2022/09/16	20	58.68	17.3	58.97	56.80	2.7	1,358	0.20%
2022/09/15	59.3	59.13	60	58.30	58.00	-0.7	1,274	-0.05%
2022/09/14	3	52.83	6	53.18	56.60	-3	1,064	-0.28%
2022/09/13	8	52.84	5	53.02	51.50	3	982	0.31%
2022/09/12	0	0.00	5	49.40	49.50	-5	845	-0.59%
2022/09/08	7	51.04	2	49.48	49.65	5	834	0.60%
2022/09/07	0	0.00	0.1	49.00	49.00	-0.1	759	-0.01%
2022/09/06	0	0.00	0.3	44.70	44.55	-0.3	720	-0.03%
2022/09/01	0	0.00	2	48.25	47.60	-2	719	-0.28%
2022/08/30	0	0.00	1	47.35	47.60	-1	710	-0.14%
2022/08/29	0	0.00	1	47.00	47.05	-1	709	-0.14%
2022/08/26	2	48.90	0	0.00	48.90	2	707	0.28%
2022/08/23	0	0.00	2	48.05	48.70	-2	699	-0.29%
2022/08/18	0	0.00	1	50.80	50.00	-1	684	-0.15%
2022/08/17	1	49.75	1	50.10	50.30	0	674	0.00%
2022/08/16	1	50.40	1	48.85	49.10	0	667	0.00%
2022/08/15	5	50.28	2	51.20	49.40	3	651	0.46%
2022/08/12	0	0.00	1	47.20	48.05	-1	593	-0.17%
2022/08/11	1	45.35	0.2	45.38	45.20	0.8	571	0.13%
2022/08/10	0	0.00	1	45.40	45.35	-1	572	-0.17%
2022/08/09	0	0.00	1	46.55	46.00	-1	573	-0.17%
2022/08/08	5	45.40	2	46.15	46.20	3	554	0.54%
2022/08/05	0	42.81	0	0.00	44.05	0	502	0.01%
2022/08/01	0	0.00	1	42.75	42.45	-1	501	-0.20%
2022/07/29	0	0.00	0	43.05	42.75	0	504	0.00%
2022/07/28	1.2	43.23	0	0.00	41.70	1.2	514	0.23%
2022/07/21	0	0.00	1	44.50	44.30	-1	550	-0.18%
2022/07/20	1	43.30	0	0.00	42.70	1	544	0.18%
2022/07/18	0	0.00	1	42.00	41.75	-1	551	-0.18%
2022/07/14	1	39.05	0	0.00	39.20	1	531	0.19%
2022/07/12	0	0.00	1	37.55	36.40	-1	528	-0.19%
2022/07/08	2	40.00	0	0.00	39.55	2	537	0.37%
2022/07/06	1	38.35	1	38.75	37.50	0	535	0.00%
2022/07/05	2	38.28	2	39.60	39.90	0	535	0.00%
2022/07/04	1	37.15	0	0.00	37.10	1	546	0.18%
2022/07/01	3	38.90	0	0.00	38.05	3	556	0.54%
2022/06/27	6	47.58	7	48.31	48.00	-1	572	-0.17%
2022/06/24	2	43.20	2	43.60	44.15	0	630	0.00%
2022/06/22	1	45.00	0	0.00	43.15	1	675	0.15%
2022/06/21	1	40.75	1	43.20	43.20	0	719	0.00%
2022/06/14	0	0.00	8	46.35	46.25	-8	872	-0.92%
2022/06/10	1	49.50	2	49.50	49.35	-1	881	-0.11%
2022/06/09	0	0.00	1	50.70	50.50	-1	879	-0.11%
2022/06/08	1	51.20	0	0.00	50.80	1	885	0.11%
2022/06/02	1	50.90	0	0.00	51.80	1	932	0.11%
2022/05/26	0	0.00	0	49.00	48.60	0	1,009	0.00%
2022/05/24	1	49.00	1	48.45	48.55	0	1,028	0.00%
2022/05/19	2	49.85	2	51.20	52.00	0	1,035	0.00%
2022/05/18	1	50.60	0	0.00	51.00	1	1,033	0.10%
2022/05/17	1	49.90	1	50.70	51.00	0	1,036	0.00%
2022/05/13	0	0.00	3	47.35	48.30	-3	1,055	-0.28%
2022/05/12	3	45.97	0	0.00	45.90	3	1,064	0.28%
2022/05/09	0	0.00	1	48.05	47.55	-1	1,097	-0.09%
2022/05/06	1	49.40	1	50.00	50.30	0	1,101	0.00%
2022/04/28	1	48.65	0	0.00	48.05	1	1,124	0.09%
2022/04/27	2	44.95	5	46.42	47.60	-3	1,132	-0.26%
2022/04/26	0	0.00	2	49.50	49.00	-2	1,114	-0.18%
2022/04/25	1	49.95	3	50.30	50.00	-2	1,146	-0.17%
2022/04/18	3	54.73	0	0.00	55.00	3	1,231	0.24%
2022/04/15	2	55.50	0	0.00	55.20	2	1,243	0.16%
2022/04/14	1	58.80	0	0.00	57.50	1	1,288	0.08%
2022/04/11	2	58.00	10	58.60	57.60	-8	1,339	-0.60%
2022/04/07	2	61.90	0	0.00	61.20	2	1,351	0.15%
2022/04/06	11	64.35	0	0.00	63.70	11	1,363	0.81%
2022/03/30	3	66.80	3.1	67.47	65.80	-0.1	1,646	-0.01%
2022/03/29	1	69.30	2	67.50	65.80	-1	1,643	-0.06%
2022/03/28	1	67.70	4	67.60	69.30	-3	1,607	-0.19%
2022/03/25	1	68.40	2	67.85	66.80	-1	1,608	-0.06%
2022/03/24	10	67.63	10	67.51	68.00	0	1,600	0.00%
2022/03/23	6	67.78	6	67.02	68.10	0	1,568	0.00%
2022/03/21	0	0.00	2	61.40	62.00	-2	1,558	-0.13%
2022/03/18	2	59.90	0	0.00	60.00	2	1,587	0.13%
2022/03/17	3	58.50	6	59.05	59.60	-3	1,608	-0.19%
2022/03/16	1	57.50	0	0.00	57.10	1	1,638	0.06%
2022/03/15	1	56.80	0	0.00	56.80	1	1,695	0.06%
2022/03/14	2	60.20	1	59.50	59.50	1	1,743	0.06%
2022/03/11	2	59.70	0	0.00	60.00	2	1,837	0.11%
2022/03/10	0	0.00	4	61.85	61.10	-4	1,996	-0.20%
2022/03/08	3	59.33	1	60.00	57.60	2	2,556	0.08%
2022/03/07	1	60.90	0	0.00	60.70	1	2,671	0.04%
2022/03/04	9	63.78	7	64.70	62.70	2	2,730	0.07%
2022/03/03	1	62.30	1	63.50	62.10	0	2,773	0.00%
2022/03/02	0	0.00	2	62.00	61.80	-2	2,890	-0.07%
2022/02/25	0	0.00	1	60.20	60.50	-1	3,363	-0.03%
2022/02/24	5	60.22	0	0.00	60.00	5	3,517	0.14%
2022/02/23	0	0.00	2	62.10	62.00	-2	3,738	-0.05%
2022/02/22	5	61.28	0	0.00	61.40	5	3,961	0.13%
2022/02/21	1	63.90	1	62.90	62.80	0	4,172	0.00%
2022/02/18	0	0.00	1	63.40	63.20	-1	4,470	-0.02%
2022/02/17	1	62.90	0	0.00	62.50	1	5,159	0.02%
2022/02/16	3	64.47	2	64.65	63.50	1	5,583	0.02%
2022/02/15	0.5	63.17	2	63.40	61.60	-1.5	5,958	-0.03%
2022/02/14	3	61.60	1	62.20	62.00	2	6,047	0.03%
2022/02/10	1	67.50	0	0.00	64.50	1	6,166	0.02%
2022/02/08	1	64.40	0	0.00	64.00	1	6,214	0.02%
2022/02/07	0	0.00	2	63.20	63.30	-2	6,297	-0.03%
2022/01/25	4	61.63	2	61.00	60.50	2	6,461	0.03%
2022/01/21	1	63.50	12	62.53	62.50	-11	6,675	-0.16%
2022/01/20	1.2	63.58	0	0.00	64.80	1.2	6,780	0.02%
2022/01/18	4	66.68	6	66.82	65.60	-2	7,245	-0.03%
2022/01/13	2	63.95	0	0.00	65.00	2	7,483	0.03%
2022/01/12	0.1	66.20	11	65.96	65.70	-10.9	7,521	-0.14%
2022/01/11	1.1	66.79	1	67.60	66.70	0.1	7,525	0.00%
2022/01/10	1	69.20	3	68.50	68.90	-2	7,513	-0.03%
2022/01/07	5	66.78	5	67.46	68.30	0	7,506	0.00%
2022/01/06	2	70.40	0	0.00	70.60	2	7,472	0.03%
2022/01/05	1	71.50	3	71.00	71.50	-2	7,484	-0.03%
2022/01/04	0	0.00	1	75.00	72.80	-1	7,470	-0.01%
2022/01/03	0	0.00	1	73.60	73.80	-1	7,474	-0.01%
2021/12/30	2	75.50	2	75.70	74.60	0	7,483	0.00%
2021/12/29	4	76.23	3	75.87	76.10	1	7,482	0.01%
2021/12/28	10	75.65	3	76.03	75.10	7	7,500	0.09%
2021/12/27	10	76.45	16.1	76.84	77.20	-6.1	7,501	-0.08%
2021/12/24	33.1	76.34	15	75.34	74.60	18.1	7,459	0.24%
2021/12/23	6	73.00	5	72.90	72.80	1	7,371	0.01%
2021/12/22	5	73.30	5	74.32	72.60	0	7,476	0.00%
2021/12/21	1	73.10	1.5	72.60	71.70	-0.5	7,888	-0.01%
2021/12/20	3	70.00	3	72.50	71.50	0	7,918	0.00%
2021/12/17	6.1	73.33	3	73.80	72.20	3.1	7,904	0.04%
2021/12/16	6	74.48	7	74.49	74.10	-1	7,878	-0.01%
2021/12/15	5	70.50	5	71.50	72.40	0	7,803	0.00%
2021/12/14	6	71.67	6	69.05	69.60	0	7,782	0.00%
2021/12/13	7	73.41	6	74.75	72.70	1	7,739	0.01%
2021/12/10	3.5	75.60	18	74.78	73.30	-14.5	7,719	-0.19%
2021/12/09	18	77.16	22	77.70	75.50	-4	7,708	-0.05%
2021/12/08	9	77.79	5	76.70	76.20	4	7,685	0.05%
2021/12/07	6	78.48	4.3	78.51	77.20	1.7	7,632	0.02%
2021/12/06	19.1	79.95	14.3	79.63	79.80	4.9	7,547	0.06%
2021/12/03	27	79.39	31	78.60	77.10	-4	7,403	-0.05%
2021/12/02	67.3	80.66	60.9	80.38	77.00	6.4	7,275	0.09%
2021/12/01	9	72.92	12.1	76.08	78.50	-3.1	6,866	-0.05%
2021/11/30	19	72.92	16	72.54	71.40	3	6,740	0.04%
2021/11/29	9	69.81	42.1	69.27	70.10	-33.1	6,698	-0.49%
2021/11/26	12.1	75.08	14	75.13	71.40	-1.9	6,656	-0.03%
2021/11/25	86	79.78	74	77.92	77.70	12	6,543	0.18%
2021/11/24	34	77.79	28	78.30	78.30	6	6,355	0.09%
2021/11/23	21	75.84	17	75.31	75.50	4	6,100	0.07%
2021/11/22	37	80.16	26.3	79.55	79.20	10.7	6,040	0.18%
2021/11/19	24.5	79.53	35.2	77.19	76.10	-10.7	5,855	-0.18%
2021/11/18	39	82.89	39	83.11	82.10	0	5,655	0.00%
2021/11/17	33.2	82.64	29.1	82.57	81.60	4.1	5,456	0.08%
2021/11/16	105.4	83.26	102	83.77	82.80	3.4	5,173	0.07%	大買/大賣/
2021/11/15	41.1	76.54	59.5	76.95	79.70	-18.4	4,504	-0.41%
2021/11/12	107	71.17	77	71.88	72.50	30	4,095	0.73%	大買/
2021/11/11	11	67.40	13	68.39	69.90	-2	3,717	-0.05%
2021/11/10	10	66.83	3	66.73	66.90	7	3,635	0.19%
2021/11/09	12	67.06	10	67.04	66.10	2	3,590	0.06%
2021/11/08	1	64.80	1	65.00	64.80	0	3,512	0.00%
2021/11/05	3	65.23	0	0.00	66.00	3	3,504	0.09%
2021/11/04	10	66.24	2	66.40	64.80	8	3,481	0.23%
2021/11/03	5	64.42	5	63.78	63.60	0	3,418	0.00%
2021/11/02	6.2	64.05	17.5	65.58	62.90	-11.3	3,370	-0.33%
2021/11/01	2	69.80	1.1	69.18	69.00	0.9	3,269	0.03%
2021/10/29	5.6	69.76	7	69.90	68.60	-1.4	3,220	-0.04%
2021/10/28	2.4	68.70	0.1	69.50	68.10	2.3	3,106	0.07%
2021/10/27	23.5	69.26	15	69.32	67.50	8.5	3,029	0.28%
2021/10/26	9	67.41	24	67.65	67.80	-15	2,855	-0.53%
2021/10/25	3	64.57	13.1	64.19	63.80	-10.1	2,624	-0.38%
2021/10/22	23	64.23	18	64.52	65.00	5	2,654	0.19%
2021/10/21	41.1	59.63	49	60.70	62.30	-7.9	2,540	-0.31%
2021/10/20	16	56.71	17	57.79	57.60	-1	2,465	-0.04%
2021/10/19	1	54.30	1	54.00	54.70	0	2,430	0.00%
2021/10/18	0	0.00	5	53.06	52.50	-5	2,457	-0.20%
2021/10/15	1	53.00	0	0.00	52.30	1	2,479	0.04%
2021/10/14	1	51.60	0	0.00	51.50	1	2,506	0.04%
2021/10/13	2	52.05	0	0.00	51.30	2	2,518	0.08%
2021/10/12	3	54.53	0	0.00	54.00	3	2,514	0.12%
2021/10/08	14	57.66	3	56.03	56.20	11	2,546	0.43%
2021/10/07	20	56.30	0	0.00	56.30	20	2,577	0.78%
2021/10/06	0	0.00	4	54.75	53.30	-4	2,656	-0.15%
2021/10/05	1	52.60	2	50.40	54.50	-1	2,732	-0.04%
2021/10/04	6	56.28	4	54.58	53.30	2	2,773	0.07%
2021/10/01	2	62.50	12	60.53	59.00	-10	2,753	-0.36%
2021/09/30	2	64.35	3	63.00	64.40	-1	2,747	-0.04%
2021/09/29	8	65.80	18.8	65.85	62.60	-10.8	2,756	-0.39%
2021/09/28	78	68.67	68.4	68.86	69.50	9.6	2,741	0.35%
2021/09/27	22	61.83	14	66.09	66.30	8	2,363	0.34%
2021/09/24	8	60.55	3	59.93	60.30	5	2,403	0.21%
2021/09/23	1	59.70	1	58.80	58.80	0	2,446	0.00%
2021/09/17	2	62.40	0	0.00	61.70	2	2,480	0.08%
2021/09/15	0	0.00	2	61.95	62.20	-2	2,529	-0.08%
2021/09/14	5	62.44	1	62.60	61.80	4	2,553	0.16%
2021/09/13	3	62.70	1	62.60	61.30	2	2,570	0.08%
2021/09/09	1	58.80	1	56.40	58.00	0	2,766	0.00%
2021/09/07	0	0.00	4	59.30	58.20	-4	3,104	-0.13%
2021/09/03	1	62.20	1	63.60	63.20	0	3,205	0.00%
2021/09/02	4	64.25	7	63.59	63.20	-3	3,218	-0.09%
2021/09/01	4	63.78	2	63.55	64.70	2	3,212	0.06%
2021/08/31	0	0.00	0.4	62.00	62.00	-0.4	3,175	-0.01%
2021/08/30	0	0.00	4	61.35	62.30	-4	3,181	-0.13%
2021/08/27	1	63.00	0	0.00	62.40	1	3,182	0.03%
2021/08/26	4.4	65.50	0	0.00	64.00	4.4	3,177	0.14%
2021/08/25	10	57.80	10	58.60	62.30	0	3,141	0.00%
2021/08/24	1	58.20	0	57.50	56.70	1	3,130	0.03%
2021/08/23	0	0.00	0.1	57.80	59.50	-0.1	3,115	0.00%
2021/08/18	0	0.00	4	56.10	59.50	-4	3,122	-0.13%
2021/08/17	2.2	55.71	0.1	55.70	56.00	2.2	3,149	0.07%
2021/08/16	0	0.00	1	56.50	58.30	-1	3,163	-0.03%
2021/08/11	1.3	59.70	11	60.47	59.10	-9.8	3,209	-0.30%
2021/08/10	0	0.00	1	63.70	64.60	-1	3,201	-0.03%
2021/08/09	0	0.00	5	64.80	64.40	-5	3,203	-0.16%
2021/08/06	0	0.00	1	67.70	67.80	-1	3,210	-0.03%
2021/08/05	5	69.50	0	0.00	68.90	5	3,239	0.15%
2021/08/04	3	70.03	0	0.00	70.50	3	3,281	0.09%
2021/08/03	10	68.53	1.1	69.55	70.70	8.9	3,299	0.27%
2021/08/02	1	65.50	0.5	65.88	68.00	0.5	3,287	0.02%
2021/07/30	3.2	68.91	2	68.95	67.50	1.2	3,290	0.04%
2021/07/29	1.1	67.19	0	0.00	68.70	1.1	3,272	0.03%
2021/07/28	3	66.67	9	68.08	66.80	-6	3,276	-0.18%
2021/07/27	9	73.13	27	74.16	74.00	-18	3,252	-0.55%
2021/07/23	10	70.67	10	72.14	70.40	0	3,290	0.00%
2021/07/22	1	70.90	6	70.02	71.00	-5	3,305	-0.15%
2021/07/21	3	70.60	2	69.65	68.70	1	3,297	0.03%
2021/07/20	4	68.00	1.4	68.45	67.10	2.7	3,381	0.08%
2021/07/19	3	70.13	3	70.77	70.20	0	3,465	0.00%
2021/07/16	4	71.13	1	71.30	71.50	3	3,512	0.09%
2021/07/15	7	71.64	2	73.10	71.10	5	3,534	0.14%
2021/07/14	16.1	72.84	4.4	72.05	72.00	11.7	3,543	0.33%
2021/07/13	14.7	75.53	23	77.36	75.70	-8.3	3,549	-0.23%
2021/07/12	30.2	75.12	5.1	74.63	75.60	25.1	3,602	0.70%
2021/07/09	10.7	73.48	3	73.77	72.70	7.7	3,575	0.22%
2021/07/08	0	0.00	1	69.70	69.00	-1	3,614	-0.03%
2021/07/07	1	70.50	9	71.38	69.50	-8	3,733	-0.21%
2021/07/06	2	72.75	11	72.40	71.00	-9	3,845	-0.23%
2021/07/05	6	79.48	11	77.45	77.40	-5	4,082	-0.12%
2021/07/02	5	76.64	1	77.70	77.00	4	4,014	0.10%
2021/07/01	4	75.00	4.1	78.67	79.70	-0.1	3,978	0.00%
2021/06/30	7	70.51	2	71.00	72.50	5	3,908	0.13%
2021/06/29	1	69.00	0	0.00	68.00	1	3,888	0.03%
2021/06/28	2	69.60	1	70.00	69.30	1	3,902	0.03%
2021/06/25	5	71.10	4.1	71.57	70.00	1	3,919	0.02%
2021/06/24	1	68.00	0	0.00	67.50	1	3,899	0.03%
2021/06/23	2	67.20	0.1	68.00	67.50	1.9	3,905	0.05%
2021/06/22	1	66.90	6	67.35	66.80	-5	3,924	-0.13%
2021/06/21	4.1	68.13	30.1	65.28	67.90	-26	3,936	-0.66%
2021/06/18	45.1	72.31	25.2	71.70	70.50	19.9	3,968	0.50%
2021/06/17	10.7	66.47	15	66.31	69.70	-4.4	3,928	-0.11%
2021/06/16	15.7	60.61	9	62.61	63.40	6.7	3,929	0.17%
2021/06/15	0	0.00	4	57.70	57.70	-4	4,766	-0.08%
2021/06/11	6	50.21	6.4	50.74	52.50	-0.4	5,610	-0.01%
2021/06/10	1.1	48.02	0	0.00	47.80	1.1	5,577	0.02%
2021/06/09	2	48.00	2	46.58	46.75	0	5,916	0.00%
2021/06/08	0.1	46.50	1	45.30	45.15	-0.9	5,981	-0.02%
2021/06/07	2	46.68	0	0.00	46.25	2	6,048	0.03%
2021/06/04	1	45.20	0	0.00	45.10	1	6,125	0.02%
2021/06/02	1.3	49.77	0	0.00	47.40	1.3	6,771	0.02%
2021/06/01	0	0.00	1	49.95	49.95	-1	6,913	-0.01%
2021/05/27	0	0.00	1.1	45.51	44.90	-1.1	7,334	-0.01%
2021/05/26	1	45.90	1	47.70	46.85	0	7,343	0.00%
2021/05/25	3	46.30	2	48.13	49.10	1	7,350	0.01%
2021/05/24	1	45.70	1	42.90	44.95	0	7,452	0.00%
2021/05/21	0	0.00	4	43.69	44.15	-4	7,627	-0.05%
2021/05/19	4.1	40.19	3	40.05	40.05	1.1	7,839	0.01%
2021/05/18	1.3	38.78	2	39.03	39.05	-0.7	7,816	-0.01%
2021/05/17	1	35.50	1	36.85	35.50	0	7,808	0.00%
2021/05/14	3	40.28	1	40.20	39.40	2	7,841	0.03%
2021/05/13	2	38.70	5	38.06	39.50	-3	7,816	-0.04%
2021/05/12	3	38.57	2	38.93	37.00	1	7,781	0.01%
2021/05/11	1.1	41.91	0	0.00	39.80	1.1	7,737	0.01%
2021/05/10	1.3	44.35	1	46.60	44.10	0.3	7,707	0.00%
2021/05/07	5	45.23	6	45.87	47.55	-1	7,683	-0.01%
2021/05/06	7.1	45.30	5	46.32	44.00	2.1	7,648	0.03%
2021/05/05	10.2	45.90	10	46.35	45.60	0.2	7,632	0.00%
2021/05/04	3	44.83	13.1	42.44	44.20	-10.1	7,613	-0.13%
2021/05/03	3.2	48.67	2	49.50	46.00	1.2	7,575	0.02%
2021/04/29	6	52.72	6	53.02	50.90	0	7,543	0.00%
2021/04/28	0	0.00	1	53.00	50.80	-1	7,486	-0.01%
2021/04/27	2.2	53.10	3.2	52.39	51.60	-1	7,464	-0.01%
2021/04/26	8.1	54.89	6	54.10	53.50	2.1	7,456	0.03%
2021/04/23	15	52.93	22.4	52.20	53.90	-7.4	7,390	-0.10%
2021/04/22	16	51.24	4	52.43	49.00	12	7,476	0.16%
2021/04/21	3	54.20	2	53.38	54.00	1	7,416	0.01%
2021/04/20	2.2	56.56	4	54.40	55.20	-1.8	7,390	-0.02%
2021/04/19	2.4	54.88	1	55.00	53.50	1.4	7,369	0.02%
2021/04/16	6	61.53	6	60.42	58.60	0	7,328	0.00%
2021/04/15	0	0.00	14	55.79	57.30	-14	7,216	-0.19%
2021/04/14	13	52.36	21	51.66	52.10	-8	7,203	-0.11%
2021/04/13	35	59.20	53	59.67	55.00	-18	7,184	-0.25%
2021/04/12	28.1	61.94	10	61.31	60.30	18.1	7,093	0.25%
2021/04/09	63.9	70.79	51	71.45	67.00	12.9	7,033	0.18%
2021/04/08	3	72.50	1.1	77.91	71.70	2	6,812	0.03%
2021/04/07	2.3	68.51	2.2	70.73	71.10	0.1	7,139	0.00%
2021/04/06	1.7	61.50	14	63.88	64.70	-12.3	7,322	-0.17%
2021/04/01	0.5	60.88	1	65.00	62.10	-0.6	7,307	-0.01%
2021/03/31	5.3	64.63	1	62.20	63.50	4.3	7,294	0.06%
2021/03/30	12	61.00	7	60.06	62.00	5	7,302	0.07%
2021/03/29	1	55.20	20	57.00	57.70	-19	7,290	-0.26%
2021/03/26	8	54.23	0	0.00	55.20	8	7,314	0.11%
2021/03/25	4	52.33	16.7	52.56	54.60	-12.7	7,392	-0.17%
2021/03/24	25	52.55	11	53.18	50.90	14	7,390	0.19%
2021/03/23	11	61.31	9	56.70	56.50	2	7,463	0.03%
2021/03/22	6.2	62.77	23	63.39	62.70	-16.8	7,412	-0.23%
2021/03/19	19	54.69	17	53.18	58.20	2	7,523	0.03%
2021/03/18	109.1	49.06	87.6	50.74	53.00	21.5	7,402	0.29%	大買/
2021/03/17	90	45.33	70	45.00	48.20	20	6,399	0.31%
2021/03/16	56	43.90	5	43.90	43.90	51	5,511	0.93%
2021/03/15	6	38.33	2	39.93	39.95	4	5,473	0.07%
2021/03/12	5	36.35	2	36.35	36.35	3	5,112	0.06%
2021/03/11	0	0.00	3	33.05	33.05	-3	5,040	-0.06%
2021/03/10	6	28.78	9	29.49	30.05	-3	4,984	-0.06%
2021/03/09	5	27.60	6	28.28	27.35	-1	4,902	-0.02%
2021/03/08	54	31.42	40	30.11	29.50	14	4,756	0.29%
2021/03/05	18	30.41	4	30.91	31.45	14	4,274	0.33%
2021/03/04	8	28.30	8	28.10	28.60	0	4,079	0.00%
2021/03/03	0	0.00	8	25.25	26.00	-8	3,846	-0.21%
2021/03/02	0	0.00	1	23.00	23.65	-1	3,676	-0.03%
2021/02/25	1	23.05	0	0.00	23.05	1	3,624	0.03%
2021/02/24	8	23.65	15	23.28	23.20	-7	3,659	-0.19%
2021/02/23	7	26.39	11	26.05	25.75	-4	3,517	-0.11%
2021/02/22	9	24.92	0	0.00	26.20	9	3,313	0.27%
2021/02/19	3	22.75	6	23.50	23.85	-3	3,171	-0.09%
2021/02/18	0	0.00	1	22.20	22.30	-1	3,074	-0.03%
2021/02/17	0	0.00	3	22.15	22.20	-3	3,062	-0.10%
2021/02/05	5	23.17	5	22.78	22.00	0	3,047	0.00%
2021/02/04	5	22.20	0	0.00	22.00	5	3,002	0.17%
2021/02/01	1	22.00	0	0.00	22.05	1	3,006	0.03%
2021/01/26	1	21.90	0	0.00	22.00	1	2,995	0.03%
2021/01/22	0	0.00	5	22.30	22.00	-5	2,988	-0.17%
2021/01/21	3	22.05	0	0.00	22.00	3	3,018	0.10%
2021/01/20	30	22.00	0	0.00	22.00	30	3,023	0.99%
2021/01/19	2	22.20	0	0.00	22.25	2	3,074	0.07%
2021/01/18	8	22.01	10	22.00	22.10	-2	3,097	-0.06%
2021/01/15	12	23.06	10	23.53	22.60	2	3,161	0.06%
2021/01/14	170	22.23	0	0.00	22.10	170	3,238	5.25%	大買/鉅額交易
2021/01/12	20	22.00	0	0.00	22.10	20	3,342	0.60%
2021/01/11	3.7	22.70	10	22.10	22.00	-6.3	3,319	-0.19%
2021/01/08	94	22.33	0	0.00	22.30	94	3,376	2.78%
2021/01/07	363	22.98	0	0.00	23.00	363	3,373	10.76%	大買/鉅額交易
2021/01/06	550	22.99	0	0.00	23.10	550	3,314	16.60%	大買/鉅額交易
2021/01/05	566	22.69	2	22.95	22.85	564	3,209	17.57%	大買/鉅額交易
2021/01/04	143	22.88	1	22.95	22.90	142	3,147	4.51%	大買/鉅額交易
2020/12/31	250.5	22.29	25	22.44	22.30	225.5	3,057	7.37%	大買/鉅額交易
2020/12/30	27	23.46	6	23.28	22.95	21	2,975	0.71%
2020/12/29	24	22.95	0	0.00	22.95	24	2,612	0.92%
2020/12/25	0	0.00	1	19.15	19.00	-1	2,380	-0.04%
2020/12/24	0	0.00	2	19.55	19.20	-2	2,361	-0.08%
2020/12/21	7	19.61	12	19.94	19.50	-5	2,264	-0.22%
2020/12/18	1	18.90	0	0.00	19.20	1	2,166	0.05%
2020/12/17	0	0.00	4	19.23	18.90	-4	2,121	-0.19%
2020/12/16	3	18.35	0	0.00	18.05	3	2,001	0.15%
2020/12/15	16	19.20	12	19.35	18.50	4	2,017	0.20%
2020/12/09	0	0.00	2	17.55	17.40	-2	1,854	-0.11%
2020/12/07	2	17.75	2	17.05	16.90	0	1,839	0.00%
2020/12/02	1	17.35	0	0.00	17.35	1	1,787	0.06%
2020/11/24	0	0.00	3	17.15	16.80	-3	1,729	-0.17%
2020/11/23	4	17.14	1	17.60	17.60	3	1,694	0.18%
2020/11/12	0	0.00	1	15.60	15.55	-1	1,612	-0.06%
2020/11/09	0	0.00	1	16.30	16.10	-1	1,587	-0.06%
2020/11/04	0	0.00	2	16.40	16.35	-2	1,589	-0.13%
2020/10/27	5	16.86	1	17.15	16.75	4	1,513	0.26%
2020/10/26	4	17.81	5	17.95	17.55	-1	1,448	-0.07%
2020/10/23	8	18.27	3	18.48	18.40	5	1,416	0.35%
2020/10/22	15	17.84	15	18.17	18.70	0	1,320	0.00%
2020/10/21	3	17.42	1	16.50	17.00	2	1,043	0.19%
2020/10/19	0	0.00	1	16.50	16.50	-1	916	-0.11%
2020/10/15	2	16.03	4	16.16	16.45	-2	838	-0.24%
2020/09/24	0	0.00	2	15.05	15.00	-2	1,256	-0.16%
2020/09/23	3	15.40	1	15.50	15.30	2	1,327	0.15%
2020/09/22	0	0.00	1	15.05	15.10	-1	1,319	-0.08%
2020/09/18	3	16.13	0	0.00	15.80	3	1,304	0.23%
2020/09/17	8	16.75	5	16.41	16.80	3	1,236	0.24%
2020/09/14	8	15.67	8	15.22	15.15	0	1,170	0.00%
2020/09/02	0	0.00	4	14.55	14.70	-4	1,195	-0.33%
2020/08/28	0	0.00	1	14.35	14.40	-1	1,224	-0.08%
2020/08/25	1	14.40	0	0.00	14.30	1	1,274	0.08%
2020/08/21	0	0.00	1	14.20	14.25	-1	1,285	-0.08%
2020/08/20	4	14.41	2	14.05	13.85	2	1,288	0.16%
2020/08/13	2	15.50	2	15.20	15.05	0	1,300	0.00%
2020/07/30	0	0.00	1	15.00	15.30	-1	1,340	-0.07%
2020/07/28	1	14.85	0	0.00	14.55	1	1,456	0.07%
2020/07/21	1	15.65	0	0.00	15.50	1	1,680	0.06%
2020/07/20	1	15.10	0	0.00	15.20	1	1,691	0.06%
2020/07/10	0	0.00	1	16.75	16.30	-1	1,938	-0.05%
2020/07/09	1	18.65	0	0.00	18.00	1	1,923	0.05%
2020/07/08	1	18.50	0	0.00	18.05	1	1,910	0.05%
2020/07/06	3	19.05	1	19.10	19.05	2	1,875	0.11%
2020/07/03	10	18.53	12	18.71	18.15	-2	1,784	-0.11%
2020/06/22	2	16.30	7	16.15	16.55	-5	1,680	-0.30%
2020/06/15	1	15.25	0	0.00	15.05	1	1,717	0.06%
2020/06/11	4	15.93	0	0.00	15.85	4	1,747	0.23%
2020/06/10	2	16.05	0	0.00	16.50	2	1,763	0.11%
2020/06/04	0	0.00	2	17.38	17.15	-2	1,894	-0.11%
2020/06/02	2	17.25	0	0.00	16.65	2	1,917	0.10%
2020/05/26	2	16.35	0	0.00	16.30	2	1,919	0.10%
2020/05/22	0	0.00	2	17.00	16.50	-2	1,928	-0.10%
2020/05/20	0	0.00	1	16.50	16.65	-1	1,919	-0.05%
2020/05/18	1	16.00	0	0.00	15.85	1	1,914	0.05%
2020/05/15	2	16.15	0	0.00	15.95	2	1,922	0.10%
2020/05/11	0	0.00	1	17.20	17.05	-1	1,980	-0.05%
2020/05/08	0	0.00	5	17.07	16.80	-5	2,005	-0.25%
2020/05/07	1	16.75	0	0.00	17.05	1	2,017	0.05%
2020/05/06	0	0.00	1	16.90	16.65	-1	2,024	-0.05%
2020/05/05	3	17.25	0	0.00	17.25	3	2,029	0.15%
2020/04/29	0	0.00	1	18.55	18.70	-1	1,957	-0.05%
2020/04/27	3	19.28	11	19.65	18.70	-8	1,975	-0.41%
2020/04/24	3	18.05	1	18.35	18.20	2	1,836	0.11%
2020/04/22	5	17.70	0	0.00	17.70	5	1,928	0.26%
2020/04/21	1	17.80	0	0.00	17.35	1	2,014	0.05%
2020/04/17	5	18.72	5	18.48	18.20	0	1,943	0.00%
2020/04/16	2	17.45	0	0.00	17.55	2	1,825	0.11%
2020/04/15	4	17.95	1	17.60	17.20	3	1,816	0.17%
2020/04/14	0	0.00	2	17.15	17.15	-2	1,768	-0.11%
2020/04/09	1	16.60	0	0.00	16.00	1	1,783	0.06%
2020/04/08	0	0.00	53	15.26	15.80	-53	1,736	-3.05%
2020/03/27	54	14.86	0	0.00	14.45	54	1,815	2.97%
2020/03/26	1	13.30	0	0.00	14.60	1	1,789	0.06%
2020/03/11	0	0.00	1	20.20	19.70	-1	2,435	-0.04%
2020/03/10	1	20.65	2	20.10	19.80	-1	2,448	-0.04%
2020/03/09	0	0.00	2	19.85	20.35	-2	2,386	-0.08%
2020/03/06	1	18.45	0	0.00	18.50	1	2,385	0.04%
2020/03/02	0	0.00	1	18.50	18.55	-1	2,666	-0.04%
2020/02/13	3	20.53	3	21.12	20.25	0	3,292	0.00%
2020/02/12	3	19.95	0	0.00	20.20	3	3,295	0.09%
2020/02/10	0	20.45	0	0.00	20.40	0	3,301	0.00%
2020/01/17	2	26.18	2	26.18	25.45	0	3,206	0.00%
2020/01/16	0	0.00	5	25.80	25.35	-5	3,102	-0.16%
2020/01/15	4	25.55	14	25.52	25.85	-10	3,078	-0.32%
2020/01/14	1	23.95	0	0.00	23.95	1	3,000	0.03%
2020/01/10	1	24.00	0	0.00	23.80	1	3,023	0.03%
2020/01/03	0	0.00	2	25.50	24.70	-2	2,960	-0.07%
2019/12/31	4	25.55	0	0.00	25.20	4	2,947	0.14%
2019/12/30	2	24.75	0	0.00	24.75	2	2,917	0.07%
2019/12/27	1	24.70	0	0.00	24.85	1	2,961	0.03%
2019/12/25	3	24.90	0	0.00	24.75	3	2,983	0.10%
2019/12/24	1	24.50	0	0.00	24.65	1	2,959	0.03%
2019/12/23	0	0.00	2	25.55	25.50	-2	2,916	-0.07%
2019/12/20	4	25.76	0	0.00	25.35	4	2,913	0.14%
2019/12/18	3	27.73	0	0.00	27.50	3	2,779	0.11%
2019/12/17	1	26.25	7	27.10	27.30	-6	2,676	-0.22%
2019/12/16	2	25.18	0	0.00	26.00	2	2,501	0.08%
2019/12/13	5	24.38	8	24.60	25.70	-3	2,362	-0.13%
2019/12/12	2	23.75	0	0.00	23.40	2	2,211	0.09%
2019/12/09	3	23.70	2	23.95	23.60	1	2,122	0.05%
2019/12/06	1	25.00	4	25.05	24.90	-3	2,065	-0.15%
2019/12/05	0	0.00	2	25.10	25.15	-2	2,052	-0.10%
2019/12/04	3	24.45	3	24.60	25.35	0	2,013	0.00%
2019/12/03	2.5	25.32	5	25.80	25.00	-2.5	1,985	-0.13%
2019/12/02	7	24.95	7	25.01	25.15	0	1,948	0.00%
2019/11/29	9	26.51	1	26.20	26.10	8	1,902	0.42%
2019/11/22	2	27.80	0	0.00	27.60	2	1,731	0.12%
2019/11/21	2.5	29.18	0	0.00	28.95	2.5	1,696	0.15%
2019/11/18	0	0.00	2	24.40	24.30	-2	1,621	-0.12%
2019/11/15	1	25.90	1	24.65	25.35	0	1,584	0.00%
2019/11/14	2	25.38	1	24.55	26.25	1	1,544	0.06%
2019/11/13	1	21.70	1	21.90	23.90	0	1,467	0.00%
2019/11/12	1	21.45	0	0.00	21.75	1	1,376	0.07%
2019/09/12	0	0.00	5	11.15	11.15	-5	1,245	-0.40%
2019/09/04	2	11.05	0	0.00	11.05	2	1,213	0.16%
2019/08/30	0	0.00	16	11.40	11.25	-16	1,210	-1.32%
2019/08/29	0	0.00	4	11.45	11.35	-4	1,196	-0.33%
2019/08/28	19	11.54	0	0.00	11.45	19	1,186	1.60%
2019/08/23	0	0.00	10	11.40	11.80	-10	1,154	-0.87%
2019/08/19	4	11.60	0	0.00	11.90	4	1,041	0.38%
2019/08/12	10	11.90	5	11.90	11.55	5	905	0.55%
2019/08/05	0	0.00	5	11.00	11.00	-5	799	-0.63%
2019/08/02	5	11.40	5	11.40	11.40	0	785	0.00%
2019/08/01	5	11.10	0	0.00	11.70	5	756	0.66%
2019/07/25	2	10.70	5	10.95	10.80	-3	687	-0.44%
2019/07/23	8	10.78	6	10.98	11.00	2	658	0.30%
2019/07/22	1	10.60	5	11.10	10.90	-4	633	-0.63%
2019/07/19	5	10.60	0	0.00	11.10	5	592	0.84%
2019/07/18	0	0.00	6	9.90	10.50	-6	501	-1.20%
2019/07/17	5	9.38	1	9.47	9.55	4	457	0.87%
2019/07/15	5	9.31	0	0.00	9.21	5	447	1.12%
2019/07/12	1	9.49	0	0.00	9.40	1	436	0.23%
2019/07/05	1	9.40	1	9.40	9.36	0	368	0.00%
2019/07/04	0	0.00	2	8.95	8.95	-2	328	-0.61%
2019/06/04	0	0.00	4	7.18	7.15	-4	267	-1.50%
2019/05/07	3	7.65	0	0.00	7.33	3	195	1.53%
2018/10/15	0	0.00	2	6.99	7.00	-2	146	-1.36%
2018/08/16	0	0.00	12	8.50	8.90	-12	761	-1.58%
2018/07/04	2	11.35	0	0.00	11.30	2	813	0.25%
2018/07/03	9	11.75	0	0.00	11.40	9	813	1.11%
2018/07/02	1	12.30	0	0.00	12.40	1	772	0.13%
2018/06/26	0	0.00	3	10.20	11.55	-3	636	-0.47%
2018/06/25	1	10.55	0	0.00	10.50	1	613	0.16%
2018/06/22	0	0.00	5	11.10	11.00	-5	603	-0.83%
2018/06/21	1	11.50	3	11.60	11.90	-2	577	-0.35%
2018/06/20	9	12.28	1	12.25	12.30	8	544	1.47%
2018/03/30	0	12.00	0	0.00	12.05	0	693	0.00%
2018/03/28	0	11.80	0	0.00	11.85	0	745	0.00%
2018/03/23	0	0.00	1	12.15	11.70	-1	750	-0.13%
2018/03/15	0	0.00	1	12.00	12.80	-1	675	-0.15%
2018/03/12	1	11.45	0	0.00	11.30	1	625	0.16%
2018/03/08	2	11.65	1	12.10	11.60	1	585	0.17%
2018/03/07	1	12.30	0	0.00	12.30	1	533	0.19%

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

中國信託券商分點個股進出
中國信託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

中國信託 券商分點個股進出 中國信託 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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析