九暘 (8040)-國泰-桃園券商分點個股進出

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
73.3
漲跌
▼0.8
漲幅
-1.08%
成交量
224張
產業
上櫃半導體類股
251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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/24	0.1	75.10	1	74.80	74.50	-0.9	6,020	-0.02%
2024/04/23	0	0.00	0	70.30	71.60	0	6,016	0.00%
2024/04/22	0	0.00	0.1	69.80	69.00	-0.1	6,009	0.00%
2024/04/18	0	74.90	0	75.00	74.80	0	5,988	0.00%
2024/04/17	0	0.00	3	75.70	75.50	-3	5,981	-0.05%
2024/04/16	0	74.03	3	75.13	75.00	-3	5,975	-0.05%
2024/04/15	1	76.70	4	78.08	77.00	-3	5,963	-0.05%
2024/04/12	3	78.64	0	0.00	78.50	3	5,968	0.05%
2024/04/11	1	78.30	2	79.20	79.50	-1	5,961	-0.02%
2024/04/10	5	81.28	8.3	81.17	80.50	-3.3	5,935	-0.06%
2024/04/09	5.2	76.70	7.2	76.42	78.00	-1.9	5,881	-0.03%
2024/04/08	3	80.47	3.1	80.95	79.00	-0.1	5,833	0.00%
2024/04/03	1	81.50	2	82.10	81.30	-1	5,805	-0.02%
2024/04/02	26	83.03	21	83.20	82.80	5	5,786	0.09%
2024/04/01	68	85.60	48.2	84.20	84.30	19.8	5,771	0.34%
2024/03/29	78	82.33	81	82.59	82.10	-3	5,744	-0.05%
2024/03/28	2	81.10	0	0.00	81.20	2	5,615	0.04%
2024/03/27	0	0.00	2	83.80	83.80	-2	5,598	-0.04%
2024/03/26	13	82.61	0	0.00	81.80	13	5,584	0.23%
2024/03/25	5	89.00	0.2	88.70	88.40	4.8	5,533	0.09%
2024/03/22	0.4	85.35	0	0.00	86.10	0.4	5,503	0.01%
2024/03/21	0	89.50	0	0.00	88.40	0	5,481	0.00%
2024/03/20	1	91.50	0	0.00	87.90	1	5,466	0.02%
2024/03/19	0.1	89.03	8.6	89.53	89.40	-8.5	5,446	-0.16%
2024/03/18	0.2	84.90	0	0.00	85.80	0.2	5,397	0.00%
2024/03/15	3	84.83	11	82.13	82.10	-8	5,373	-0.15%
2024/03/14	79	87.34	82	87.36	87.50	-3	5,333	-0.06%
2024/03/13	217.4	91.02	198.3	90.98	86.20	19.1	4,988	0.38%	大買/大賣/
2024/03/12	44	83.84	61	86.26	88.60	-17	4,194	-0.40%
2024/03/11	20	77.23	57.3	79.46	80.60	-37.3	3,720	-1.00%
2024/03/08	0	0.00	2	73.30	73.30	-2	3,305	-0.06%
2024/03/07	0	0.00	13.1	66.70	66.70	-13.1	3,207	-0.41%
2024/03/06	15	62.13	10	62.27	60.70	5	3,170	0.16%
2024/03/05	12	60.96	3	61.83	62.10	9	3,133	0.29%
2024/03/04	4	62.50	7.1	62.49	61.70	-3.1	3,090	-0.10%
2024/03/01	22.1	65.07	12	65.28	62.70	10.1	3,050	0.33%
2024/02/29	4.1	61.52	7	61.60	62.20	-2.9	2,869	-0.10%
2024/02/27	58.1	62.39	54	61.66	61.60	4.1	2,833	0.14%
2024/02/26	105	64.25	78.1	64.42	62.60	26.9	2,708	0.99%	大買/
2024/02/23	30	58.98	33	60.59	61.30	-3	2,323	-0.13%
2024/02/22	40.2	56.67	42.1	55.94	55.80	-1.9	1,989	-0.10%
2024/02/20	0	53.70	0	0.00	53.70	0	1,942	0.00%
2024/02/19	1	55.60	1	55.60	55.60	0	1,924	0.00%
2024/02/16	0.1	56.40	1	57.00	56.50	-0.9	1,910	-0.05%
2024/02/05	14	55.71	7	57.64	55.20	7	1,808	0.39%
2024/02/02	3	55.60	3	55.90	56.40	0	1,707	0.00%
2024/02/01	22	56.20	14	56.13	55.00	8	1,634	0.49%
2024/01/31	5.1	56.17	9	56.36	56.60	-3.9	1,548	-0.25%
2024/01/30	14	53.55	7	53.03	52.90	7	1,455	0.48%
2024/01/29	12	53.25	30	53.74	53.80	-18	1,381	-1.30%
2024/01/26	14	49.21	1	49.50	49.20	13	1,301	1.00%
2024/01/25	4	50.30	0	0.00	50.10	4	1,309	0.31%
2024/01/24	2	51.55	3	51.70	51.40	-1	1,302	-0.08%
2024/01/23	3	50.63	2	51.70	51.80	1	1,419	0.07%
2024/01/22	2	51.65	8.9	52.49	52.10	-6.9	1,502	-0.46%
2024/01/19	7	51.76	19.3	52.31	49.45	-12.3	1,431	-0.86%
2024/01/18	2	48.35	0	48.75	48.70	2	1,298	0.15%
2024/01/17	0	0.00	0.2	46.50	46.50	-0.2	1,359	-0.01%
2024/01/16	0	0.00	1	47.50	47.55	-1	1,389	-0.07%
2024/01/15	0	0.00	1	47.90	47.70	-1	1,421	-0.07%
2024/01/12	1	46.50	0.3	46.55	46.40	0.7	1,452	0.05%
2024/01/08	0	0.00	2	48.53	48.00	-2	1,643	-0.12%
2024/01/05	0	0.00	1	47.20	46.80	-1	1,628	-0.06%
2024/01/02	1.1	47.71	2	47.70	47.75	-0.9	1,620	-0.06%
2023/12/29	0.1	48.50	0	48.10	48.40	0.1	1,618	0.01%
2023/12/28	5.1	48.61	0	0.00	48.30	5.1	1,613	0.32%
2023/12/27	4.2	49.42	5	49.95	48.90	-0.8	1,607	-0.05%
2023/12/26	4	49.01	5.2	48.88	49.00	-1.2	1,574	-0.08%
2023/12/20	0	0.00	2.9	47.28	47.45	-2.9	1,523	-0.19%
2023/12/19	2	46.05	0	0.00	46.95	2	1,524	0.13%
2023/12/18	1	47.00	0	0.00	47.00	1	1,521	0.07%
2023/12/13	2	48.03	0	0.00	47.90	2	1,526	0.13%
2023/12/11	3	49.30	0	0.00	49.20	3	1,512	0.20%
2023/12/08	1	49.40	2	49.10	49.50	-1	1,501	-0.06%
2023/12/07	5	48.59	4	48.44	47.90	1	1,484	0.07%
2023/12/06	6	49.20	6	49.18	49.10	0	1,474	0.00%
2023/12/05	4	47.63	2	47.50	47.40	2	1,458	0.14%
2023/12/04	0	0.00	0.1	48.50	48.20	-0.1	1,448	-0.01%
2023/12/01	1	48.90	1	49.75	48.70	0	1,441	0.00%
2023/11/30	2	49.05	1	50.30	48.80	1	1,437	0.07%
2023/11/29	1	49.40	3	49.63	49.60	-2	1,427	-0.14%
2023/11/28	2	49.30	4.1	49.48	49.40	-2.1	1,416	-0.15%
2023/11/27	4	48.41	2	48.48	48.00	2	1,395	0.14%
2023/11/24	7	50.06	2	51.29	49.70	5	1,376	0.36%
2023/11/22	36	52.86	37	51.03	53.30	-1	1,201	-0.08%
2023/11/21	2	48.40	0	0.00	48.50	2	1,072	0.19%
2023/11/20	1	48.50	1	48.85	48.20	0	1,052	0.00%
2023/11/17	2	46.91	1	47.45	47.45	1	1,018	0.10%
2023/11/16	1	46.60	1	46.05	46.05	0	1,000	0.00%
2023/11/14	1	45.30	1	45.35	45.35	0	983	0.00%
2023/11/13	0	0.00	2	44.83	44.70	-2	978	-0.20%
2023/11/10	3	44.97	2	44.70	44.45	1	976	0.10%
2023/11/08	0	46.45	0	0.00	46.45	0	962	0.00%
2023/11/07	2	47.84	3	47.42	47.00	-1	948	-0.10%
2023/11/06	0	0.00	1	46.40	46.75	-1	905	-0.11%
2023/11/03	2	46.50	2	46.28	45.80	0	891	0.00%
2023/11/02	0	0.00	2	46.60	46.35	-2	880	-0.23%
2023/11/01	2	45.83	2	46.25	45.40	0	865	0.00%
2023/10/31	10	48.46	4	47.18	46.05	6	845	0.71%
2023/10/30	1	49.70	2	50.60	50.70	-1	705	-0.15%
2023/10/26	1	48.40	0	0.00	47.50	1	580	0.17%
2023/10/25	9	49.05	5	49.15	48.70	4	557	0.71%
2023/10/24	0	0.00	1	46.30	47.00	-1	481	-0.21%
2023/10/23	1.5	49.00	2	48.53	47.95	-0.5	447	-0.11%
2023/10/20	4.2	47.69	3	47.98	48.10	1.2	417	0.29%
2023/10/19	6	46.56	8	47.13	46.85	-2	383	-0.52%
2023/10/18	4	47.86	6	49.33	46.00	-2	332	-0.60%
2023/10/17	2	45.65	6	45.05	45.00	-4	225	-1.77%
2023/10/16	1	43.20	2	43.60	42.25	-1	188	-0.53%
2023/10/05	1	42.80	0	0.00	42.80	1	216	0.46%
2023/10/02	0	0.00	1	42.40	42.75	-1	218	-0.46%
2023/09/25	1	43.25	0	0.00	43.10	1	221	0.45%
2023/09/21	0	0.00	2	42.78	42.10	-2	217	-0.92%
2023/09/20	1	44.60	0	0.00	43.30	1	216	0.46%
2023/09/19	3	44.38	0	0.00	44.15	3	213	1.40%
2023/09/18	5	45.30	0	0.00	45.00	5	210	2.37%
2023/09/13	0	0.00	1	43.45	43.40	-1	204	-0.49%
2023/09/07	0	0.00	1	42.80	42.60	-1	203	-0.49%
2023/09/05	0	0.00	1	43.25	43.05	-1	205	-0.49%
2023/08/24	0	0.00	7	41.45	41.00	-7	399	-1.75%
2023/08/17	0	0.00	2	42.55	42.45	-2	403	-0.50%
2023/08/16	3	42.55	2	42.40	42.30	1	403	0.25%
2023/08/14	1.1	40.24	0	0.00	40.05	1.1	407	0.26%
2023/08/11	1	41.55	0	0.00	41.50	1	431	0.23%
2023/08/10	2	42.28	0	0.00	42.10	2	430	0.46%
2023/08/08	0	44.10	0	0.00	44.05	0	429	0.00%
2023/08/04	0	0.00	1	43.35	44.40	-1	432	-0.23%
2023/08/02	2	43.50	0	0.00	43.70	2	438	0.46%
2023/07/28	0	44.70	0	0.00	44.55	0	432	0.00%
2023/07/25	1	45.30	2	45.30	45.05	-1	434	-0.23%
2023/07/24	3	43.57	2	43.63	43.90	1	431	0.24%
2023/07/20	0	0.00	1	44.60	44.70	-1	438	-0.23%
2023/07/19	1	44.55	0	44.95	44.95	1	442	0.23%
2023/07/18	2	47.60	2	47.33	45.55	0	444	0.00%
2023/07/17	7	48.11	5	48.34	48.25	2	438	0.46%
2023/07/14	0	43.65	3	43.35	44.60	-3	420	-0.71%
2023/07/13	0	0.00	2	42.70	42.05	-2	418	-0.48%
2023/07/07	1	44.25	0	0.00	44.10	1	425	0.24%
2023/06/27	1	46.40	0	0.00	46.00	1	454	0.22%
2023/06/26	0	0.00	1	47.40	47.00	-1	454	-0.22%
2023/06/16	1	48.20	0	0.00	48.10	1	457	0.22%
2023/06/13	0	0.00	7	48.90	48.80	-7	465	-1.51%
2023/06/09	0	0.00	1	48.35	48.30	-1	467	-0.21%
2023/06/06	0	0.00	3	50.50	49.20	-3	484	-0.62%
2023/06/05	1	49.85	0	0.00	49.50	1	471	0.21%
2023/06/02	3	49.28	2	49.58	49.60	1	471	0.21%
2023/06/01	4	51.20	1	50.90	50.00	3	467	0.64%
2023/05/31	3	51.40	2	51.40	51.80	1	452	0.22%
2023/05/30	4	49.37	3	49.77	50.40	1	373	0.27%
2023/05/26	0	0.00	1	44.50	44.50	-1	324	-0.31%
2023/05/23	0	0.00	1	45.85	45.90	-1	336	-0.30%
2023/05/17	0	0.00	4	47.08	45.75	-4	346	-1.15%
2023/05/11	0	0.00	1	42.30	42.30	-1	335	-0.30%
2023/05/04	1	46.00	0	0.00	45.85	1	377	0.26%
2023/05/03	1	46.10	1	46.65	46.15	0	393	0.00%
2023/04/25	1	45.20	0	0.00	45.20	1	423	0.24%
2023/04/21	0	49.55	0	0.00	48.00	0	422	0.00%
2023/04/20	1	50.00	0	0.00	49.45	1	446	0.22%
2023/04/18	1	50.80	0	0.00	50.70	1	450	0.22%
2023/04/13	0	0.00	0	51.10	50.80	0	455	0.00%
2023/04/12	0	51.88	0	0.00	51.50	0	455	0.00%
2023/04/11	1	51.20	0	0.00	51.30	1	454	0.22%
2023/04/10	0	52.00	0	0.00	51.60	0	458	0.00%
2023/04/07	1	52.10	1	52.10	51.70	0	459	0.00%
2023/04/06	0	50.70	2	51.00	51.40	-2	453	-0.44%
2023/03/29	1	50.40	0	0.00	50.20	1	458	0.22%
2023/03/28	0	50.40	0	0.00	50.00	0	476	0.00%
2023/03/27	1	50.60	0	0.00	50.40	1	481	0.21%
2023/03/23	0	50.45	0	0.00	50.00	0	497	0.00%
2023/03/20	0	51.35	1	49.80	50.10	-1	521	-0.19%
2023/03/17	2	49.65	0	0.00	49.40	2	536	0.37%
2023/03/16	1	49.00	0	0.00	49.15	1	543	0.18%
2023/03/14	2	49.90	0	0.00	49.90	2	680	0.29%
2023/03/13	0	0.00	1	49.70	50.20	-1	794	-0.13%
2023/03/10	3	51.83	0	0.00	51.60	3	824	0.36%
2023/03/09	1	53.00	1	53.20	52.70	0	873	0.00%
2023/03/08	0	53.40	0	0.00	53.20	0	899	0.00%
2023/03/06	2	53.20	3	53.30	53.40	-1	924	-0.11%
2023/03/03	0	0.00	1.2	53.04	52.60	-1.2	942	-0.13%
2023/03/02	1	52.70	2	52.90	52.20	-1	961	-0.10%
2023/03/01	1	53.50	2	53.15	53.20	-1	978	-0.10%
2023/02/24	1	52.20	0.2	51.90	51.90	0.8	988	0.08%
2023/02/23	0	0.00	2	52.85	52.70	-2	1,003	-0.20%
2023/02/22	2	52.55	0	0.00	52.10	2	1,052	0.19%
2023/02/21	2.1	53.64	0	0.00	53.40	2.1	1,085	0.19%
2023/02/20	1	53.70	3	53.63	53.40	-2	1,113	-0.18%
2023/02/17	2	52.40	0	0.00	52.50	2	1,145	0.17%
2023/02/16	0	0.00	2	52.80	52.70	-2	1,221	-0.16%
2023/02/15	1	52.20	0	0.00	51.90	1	1,332	0.08%
2023/02/13	1	52.60	0	0.00	52.20	1	1,442	0.07%
2023/02/10	1	53.30	0	0.00	52.80	1	1,530	0.07%
2023/02/08	1	54.70	2	54.40	54.30	-1	1,774	-0.06%
2023/02/06	2	53.25	0	0.00	53.20	2	1,916	0.10%
2023/02/02	0	0.00	5	54.64	54.80	-5	1,989	-0.25%
2023/02/01	1	53.30	1	53.70	53.30	0	1,985	0.00%
2023/01/17	1	51.20	0	0.00	51.40	1	2,092	0.05%
2023/01/16	0	0.00	0.3	52.80	52.60	-0.3	2,163	-0.01%
2023/01/12	2	53.35	1	53.50	53.30	1	2,275	0.04%
2023/01/11	1	54.50	1	54.50	54.20	0	2,392	0.00%
2023/01/10	0	0.00	4	53.75	54.60	-4	2,452	-0.16%
2023/01/09	1	52.50	0	0.00	53.10	1	2,486	0.04%
2023/01/04	5	53.10	1	52.70	52.50	4	2,925	0.14%
2023/01/03	1	52.40	0	0.00	53.20	1	3,041	0.03%
2022/12/30	1	53.90	0	0.00	52.50	1	3,386	0.03%
2022/12/29	1	52.40	1	53.20	53.50	0	3,451	0.00%
2022/12/28	0	0.00	3	53.60	53.20	-3	3,588	-0.08%
2022/12/27	0	0.00	1	54.80	54.40	-1	3,839	-0.03%
2022/12/26	0	0.00	2	54.20	54.20	-2	4,034	-0.05%
2022/12/23	2	53.25	5	54.20	54.70	-3	4,086	-0.07%
2022/12/22	3	54.13	3.3	54.43	54.00	-0.3	4,116	-0.01%
2022/12/21	3	52.60	2	52.40	53.00	1	4,160	0.02%
2022/12/20	11	53.00	9	52.89	52.00	2	4,212	0.05%
2022/12/19	0	0.00	1	52.70	52.30	-1	4,254	-0.02%
2022/12/16	1	53.90	0	0.00	53.20	1	4,352	0.02%
2022/12/14	0	0.00	14	54.09	54.80	-14	4,402	-0.32%
2022/12/13	1	53.80	3	54.23	53.90	-2	4,463	-0.04%
2022/12/12	3	54.13	0	0.00	54.20	3	4,518	0.07%
2022/12/09	6	55.40	2	55.85	55.00	4	4,600	0.09%
2022/12/08	1	55.60	4	55.98	55.60	-3	4,815	-0.06%
2022/12/07	15	57.07	7	56.80	55.30	8	4,895	0.16%
2022/12/06	18	58.05	1	57.10	57.00	17	5,000	0.34%
2022/12/05	3	61.87	11.1	61.31	61.70	-8.1	4,910	-0.16%
2022/12/02	5	59.00	6	59.42	59.20	-1	4,873	-0.02%
2022/12/01	11	59.05	17	58.88	58.20	-6	4,872	-0.12%
2022/11/30	6	57.78	6	57.83	57.60	0	4,822	0.00%
2022/11/29	4	57.23	4	57.48	56.90	0	4,799	0.00%
2022/11/28	1	56.80	1	56.90	56.90	0	4,786	0.00%
2022/11/25	3	56.83	2	57.50	55.60	1	4,776	0.02%
2022/11/24	1	57.10	4	56.80	57.20	-3	4,758	-0.06%
2022/11/21	2	57.00	2	57.65	57.00	0	4,709	0.00%
2022/11/18	9	58.06	3	58.97	57.10	6	4,693	0.13%
2022/11/17	2	58.65	4	59.48	59.00	-2	4,648	-0.04%
2022/11/16	1	59.50	1	59.50	58.70	0	4,617	0.00%
2022/11/15	2	59.10	3	59.10	59.30	-1	4,589	-0.02%
2022/11/14	14	60.02	10	59.55	59.30	4	4,560	0.09%
2022/11/11	12	59.53	17	59.13	60.00	-5	4,493	-0.11%
2022/11/10	14	58.05	13	57.89	57.10	1	4,390	0.02%
2022/11/09	11	58.53	16	57.93	58.70	-5	4,343	-0.12%
2022/11/08	22	59.61	20	59.21	57.20	2	4,359	0.05%
2022/11/07	14	58.74	10	58.57	58.30	4	4,298	0.09%
2022/11/04	25	58.85	23.4	59.18	59.70	1.6	4,220	0.04%
2022/11/03	11	57.59	15	56.79	57.20	-4	4,058	-0.10%
2022/11/02	8	55.95	8	55.33	55.00	0	3,971	0.00%
2022/11/01	9	55.51	8	55.71	55.70	1	3,991	0.03%
2022/10/31	3	54.83	4	54.40	55.40	-1	3,967	-0.03%
2022/10/28	3	53.00	2	52.70	52.90	1	3,921	0.03%
2022/10/27	3	53.87	4	54.20	54.40	-1	3,898	-0.03%
2022/10/26	1	52.20	2	53.30	52.80	-1	3,858	-0.03%
2022/10/25	3	55.37	1	54.20	54.30	2	3,809	0.05%
2022/10/24	12	57.08	16	55.75	54.90	-4	3,765	-0.11%
2022/10/21	10	56.47	8	55.98	54.90	2	3,687	0.05%
2022/10/20	10	56.21	7	56.49	56.20	3	3,642	0.08%
2022/10/19	17	57.87	19	58.06	57.70	-2	3,577	-0.06%
2022/10/18	7	56.14	5.1	55.50	55.80	1.9	3,456	0.05%
2022/10/17	5.1	54.92	4	55.30	55.80	1.1	3,399	0.03%
2022/10/14	15	57.85	15	57.92	57.60	0	3,352	0.00%
2022/10/13	25	58.06	26	57.57	54.70	-1	3,250	-0.03%
2022/10/12	63	60.41	62	59.85	59.40	1	3,145	0.03%
2022/10/11	20	58.94	16	59.16	57.60	4	2,928	0.14%
2022/10/07	40	62.65	32	62.01	61.10	8	2,819	0.28%
2022/10/06	0	0.00	13	61.54	62.00	-13	2,477	-0.52%
2022/10/05	31.4	59.66	30	58.70	56.40	1.4	2,415	0.06%
2022/10/04	44	59.36	42	58.94	58.00	2	2,284	0.09%
2022/10/03	54	56.12	48	56.53	57.50	6	2,029	0.30%
2022/09/29	2	49.68	1	49.80	49.05	1	1,794	0.06%
2022/09/28	2	53.10	1	49.55	49.50	1	1,769	0.06%
2022/09/27	2	53.85	2	54.15	54.30	0	1,723	0.00%
2022/09/26	8.4	54.43	49	53.19	51.70	-40.7	1,670	-2.43%
2022/09/23	52	56.34	17	56.31	56.00	35	1,622	2.16%
2022/09/22	5	53.70	3	54.60	53.90	2	1,522	0.13%
2022/09/21	9	54.43	6	53.50	53.10	3	1,489	0.20%
2022/09/20	3	55.87	5	55.06	55.20	-2	1,465	-0.14%
2022/09/19	4	53.60	4	55.13	52.70	0	1,412	0.00%
2022/09/16	9	59.33	10	58.34	56.80	-1	1,358	-0.07%
2022/09/15	41	58.44	41	58.78	58.00	0	1,274	0.00%
2022/09/14	13	52.04	2	51.90	56.60	11	1,064	1.03%
2022/09/13	3	52.90	10	53.72	51.50	-7	982	-0.71%
2022/09/12	2	49.65	2	49.28	49.50	0	845	0.00%
2022/09/08	10.4	51.21	8	49.65	49.65	2.4	834	0.29%
2022/09/07	0	0.00	7	48.74	49.00	-7	759	-0.92%
2022/09/06	1	44.75	0	0.00	44.55	1	720	0.14%
2022/09/05	3	46.27	0	0.00	46.10	3	719	0.42%
2022/09/02	0	0.00	1	47.55	47.85	-1	718	-0.14%
2022/08/31	1	49.25	2	49.10	49.15	-1	713	-0.14%
2022/08/30	1	47.30	0	0.00	47.60	1	710	0.14%
2022/08/26	0	0.00	1	49.10	48.90	-1	707	-0.14%
2022/08/25	4	48.93	4	48.31	48.40	0	703	0.00%
2022/08/24	1	47.65	0	0.00	47.35	1	702	0.14%
2022/08/23	1	47.70	0	0.00	48.70	1	699	0.14%
2022/08/19	1	49.90	0	0.00	48.70	1	695	0.14%
2022/08/18	1	50.50	8	49.98	50.00	-7	684	-1.02%
2022/08/17	2.4	50.19	5	49.70	50.30	-2.7	674	-0.39%
2022/08/16	3	49.28	2	49.15	49.10	1	667	0.15%
2022/08/15	16	51.28	14	50.88	49.40	2	651	0.31%
2022/08/12	7	47.27	25	47.35	48.05	-18	593	-3.03%
2022/08/11	0	0.00	0.2	46.25	45.20	-0.2	571	-0.04%
2022/08/09	2	46.45	1	46.20	46.00	1	573	0.17%
2022/08/08	26	47.18	4	45.81	46.20	22	554	3.97%
2022/08/05	0	0.00	0	44.05	44.05	0	502	0.00%
2022/08/04	0	0.00	1	39.40	40.05	-1	491	-0.20%
2022/07/29	1	43.00	1	43.00	42.75	0	504	0.00%
2022/07/27	1	42.50	0	0.00	42.45	1	515	0.19%
2022/07/22	1	44.55	1	43.65	44.20	0	529	0.00%
2022/07/21	2	44.00	3	44.40	44.30	-1	550	-0.18%
2022/07/20	0	0.00	1	43.30	42.70	-1	544	-0.18%
2022/07/18	1	42.40	2	41.65	41.75	-1	551	-0.18%
2022/07/13	0	0.00	1	38.60	38.25	-1	526	-0.19%
2022/07/12	0.1	37.01	0	0.00	36.40	0.1	528	0.02%
2022/07/11	1	38.70	0	0.00	38.45	1	533	0.19%
2022/07/05	0	0.00	2	37.60	39.90	-2	535	-0.37%
2022/07/04	0	0.00	20	37.40	37.10	-20	546	-3.66%
2022/06/30	1	41.80	0	0.00	40.60	1	549	0.18%
2022/06/29	0	0.00	1	43.45	43.15	-1	553	-0.18%
2022/06/27	2	47.93	2	47.63	48.00	0	572	0.00%
2022/06/24	2	43.60	2	44.38	44.15	0	630	0.00%
2022/06/23	1	43.90	0	0.00	42.15	1	650	0.15%
2022/06/22	0.2	43.80	0	0.00	43.15	0.2	675	0.04%
2022/06/20	0	0.00	20	40.31	39.30	-20	816	-2.45%
2022/06/16	0	0.00	0	46.30	44.15	0	846	0.00%
2022/06/13	0	0.00	1	47.30	47.20	-1	876	-0.11%
2022/06/08	0	0.00	1	51.40	50.80	-1	885	-0.11%
2022/06/06	2	51.70	0	0.00	51.00	2	906	0.22%
2022/05/31	1	51.30	0	0.00	51.00	1	994	0.10%
2022/05/20	1	50.70	1	50.90	50.90	0	1,038	0.00%
2022/05/11	1	49.20	1	48.50	49.05	0	1,066	0.00%
2022/05/10	0	0.00	1	47.40	48.65	-1	1,083	-0.09%
2022/05/05	0	0.00	1	51.30	51.00	-1	1,106	-0.09%
2022/05/04	0	0.00	1	49.75	49.30	-1	1,104	-0.09%
2022/05/03	0	0.00	1	50.20	50.00	-1	1,110	-0.09%
2022/04/28	0	0.00	1	48.60	48.05	-1	1,124	-0.09%
2022/04/27	1.1	47.27	0	0.00	47.60	1.1	1,132	0.10%
2022/04/26	1	49.00	0	0.00	49.00	1	1,114	0.09%
2022/04/25	3	50.55	6	50.85	50.00	-3	1,146	-0.26%
2022/04/22	0	54.90	0	0.00	54.50	0	1,152	0.00%
2022/04/21	0	0.00	1	55.70	55.10	-1	1,178	-0.08%
2022/04/19	1	55.20	0	55.80	54.90	1	1,214	0.08%
2022/04/18	1	53.20	1	55.60	55.00	0	1,231	0.00%
2022/04/15	4	55.60	1	55.60	55.20	3	1,243	0.24%
2022/04/13	0	0.00	0	58.50	58.00	0	1,299	0.00%
2022/04/12	1	57.00	0	0.00	57.00	1	1,326	0.08%
2022/04/11	1	57.90	3	61.07	57.60	-2	1,339	-0.15%
2022/04/08	4	60.73	2	60.40	60.50	2	1,343	0.15%
2022/04/07	1	63.30	2	61.20	61.20	-1	1,351	-0.07%
2022/04/01	1	64.00	2	64.60	64.60	-1	1,414	-0.07%
2022/03/31	2	65.30	0	0.00	65.30	2	1,496	0.13%
2022/03/30	2	66.50	1	67.50	65.80	1	1,646	0.06%
2022/03/29	9.3	67.02	4	66.25	65.80	5.3	1,643	0.32%
2022/03/28	2.3	67.57	0	0.00	69.30	2.3	1,607	0.14%
2022/03/25	2.3	68.09	2	67.60	66.80	0.3	1,608	0.02%
2022/03/24	3.3	67.45	3	67.67	68.00	0.3	1,600	0.02%
2022/03/23	8	67.76	7.1	67.73	68.10	0.9	1,568	0.06%
2022/03/21	0	0.00	2	62.45	62.00	-2	1,558	-0.13%
2022/03/15	10	57.20	0	0.00	56.80	10	1,695	0.59%
2022/03/14	1	59.30	0	0.00	59.50	1	1,743	0.06%
2022/03/08	5	59.20	0	58.90	57.60	5	2,556	0.19%
2022/03/07	14	62.86	16	60.79	60.70	-2	2,671	-0.07%
2022/03/04	5	64.06	2	62.45	62.70	3	2,730	0.11%
2022/03/03	0	62.20	0	0.00	62.10	0	2,773	0.00%
2022/03/02	0	0.00	1	61.00	61.80	-1	2,890	-0.03%
2022/02/25	1	60.80	1.1	60.33	60.50	-0.1	3,363	0.00%
2022/02/24	2	60.65	2	60.25	60.00	0	3,517	0.00%
2022/02/23	2	62.45	0	0.00	62.00	2	3,738	0.05%
2022/02/22	0.1	61.60	0	0.00	61.40	0.1	3,961	0.00%
2022/02/21	1	62.70	5	63.30	62.80	-4	4,172	-0.10%
2022/02/17	3.1	63.63	0	0.00	62.50	3.1	5,159	0.06%
2022/02/16	2	64.60	4.2	64.34	63.50	-2.1	5,583	-0.04%
2022/02/15	1.1	62.04	1.3	62.57	61.60	-0.3	5,958	0.00%
2022/02/14	7	61.71	1	61.60	62.00	6	6,047	0.10%
2022/02/11	2.1	64.70	0	0.00	64.60	2.1	6,088	0.03%
2022/02/10	1.1	66.46	1	67.50	64.50	0.1	6,166	0.00%
2022/02/09	2	65.40	14	66.16	66.30	-12	6,187	-0.19%
2022/02/08	0.2	64.59	1	64.70	64.00	-0.8	6,214	-0.01%
2022/02/07	0	0.00	2	62.30	63.30	-2	6,297	-0.03%
2022/01/26	0.1	60.60	0	0.00	60.20	0.1	6,355	0.00%
2022/01/25	12	60.81	1.7	60.84	60.50	10.3	6,461	0.16%
2022/01/24	11	60.08	3	61.27	62.30	8	6,527	0.12%
2022/01/21	11	62.70	0	0.00	62.50	11	6,675	0.16%
2022/01/20	1	64.10	2	64.15	64.80	-1	6,780	-0.01%
2022/01/19	2	64.45	2	65.05	65.10	0	6,982	0.00%
2022/01/18	5	65.62	3	66.23	65.60	2	7,245	0.03%
2022/01/17	2	63.30	3	63.43	65.00	-1	7,256	-0.01%
2022/01/14	2	62.40	1	61.51	61.60	1	7,420	0.01%
2022/01/13	1	64.00	2	64.90	65.00	-1	7,483	-0.01%
2022/01/12	2	67.15	0	0.00	65.70	2	7,521	0.03%
2022/01/11	1	67.60	5	66.56	66.70	-4	7,525	-0.05%
2022/01/10	1	69.00	0	0.00	68.90	1	7,513	0.01%
2022/01/07	6	67.03	6	67.93	68.30	0	7,506	0.00%
2022/01/06	0	70.50	0	0.00	70.60	0	7,472	0.00%
2022/01/05	2	71.60	5	71.00	71.50	-3	7,484	-0.04%
2022/01/04	1	73.40	1	74.30	72.80	0	7,470	0.00%
2022/01/03	2	73.45	1	73.50	73.80	1	7,474	0.01%
2021/12/30	3	75.00	3	75.23	74.60	0	7,483	0.00%
2021/12/29	5	76.20	9	76.13	76.10	-4	7,482	-0.05%
2021/12/28	9	76.02	19	76.20	75.10	-10	7,500	-0.13%
2021/12/27	6.1	76.25	6	77.05	77.20	0.1	7,501	0.00%
2021/12/24	23	75.81	14	75.72	74.60	9	7,459	0.12%
2021/12/23	5	73.16	2	73.20	72.80	3	7,371	0.04%
2021/12/22	2	73.60	5	73.80	72.60	-3	7,476	-0.04%
2021/12/21	1	72.70	3	72.33	71.70	-2	7,888	-0.03%
2021/12/20	2.2	71.23	0	0.00	71.50	2.2	7,918	0.03%
2021/12/17	3.3	72.57	2	73.75	72.20	1.3	7,904	0.02%
2021/12/16	8	75.00	9	75.67	74.10	-1	7,878	-0.01%
2021/12/15	0	72.50	5	71.04	72.40	-5	7,803	-0.06%
2021/12/14	5	69.10	6	72.28	69.60	-1	7,782	-0.01%
2021/12/13	2	72.66	0	0.00	72.70	2	7,739	0.03%
2021/12/10	4	74.15	0	74.30	73.30	4	7,719	0.05%
2021/12/09	7	77.00	12	78.26	75.50	-5	7,708	-0.06%
2021/12/08	17	78.09	10.1	76.48	76.20	6.9	7,685	0.09%
2021/12/07	21	78.52	26	77.85	77.20	-5	7,632	-0.07%
2021/12/06	18.1	80.05	35.1	80.16	79.80	-17	7,547	-0.23%
2021/12/03	28	79.38	29.6	78.96	77.10	-1.6	7,403	-0.02%
2021/12/02	133	80.05	115.2	80.33	77.00	17.8	7,275	0.24%	大買/大賣/
2021/12/01	14	74.29	34.1	75.54	78.50	-20	6,866	-0.29%
2021/11/30	14	72.67	12	72.32	71.40	2	6,740	0.03%
2021/11/29	19	69.33	25	69.98	70.10	-6	6,698	-0.09%
2021/11/26	35	74.72	25	72.54	71.40	10	6,656	0.15%
2021/11/25	21.2	78.74	11	80.45	77.70	10.2	6,543	0.16%
2021/11/24	63.2	78.46	88.1	77.92	78.30	-24.9	6,355	-0.39%
2021/11/23	32.1	76.45	18.2	77.70	75.50	13.9	6,100	0.23%
2021/11/22	44	78.71	81	78.45	79.20	-37	6,040	-0.61%
2021/11/19	41.4	79.84	47.7	76.64	76.10	-6.3	5,855	-0.11%
2021/11/18	33.3	83.04	31	82.45	82.10	2.3	5,655	0.04%
2021/11/17	31.2	82.48	25	82.43	81.60	6.2	5,456	0.11%
2021/11/16	155	84.26	103	84.09	82.80	52	5,173	1.01%	大買/大賣/
2021/11/15	67	77.87	92.3	77.98	79.70	-25.3	4,504	-0.56%
2021/11/12	48	70.96	54.7	70.63	72.50	-6.7	4,095	-0.16%
2021/11/11	7	67.77	17	67.78	69.90	-10	3,717	-0.27%
2021/11/10	10	66.79	3	67.27	66.90	7	3,635	0.19%
2021/11/09	6	66.83	14.5	66.79	66.10	-8.5	3,590	-0.24%
2021/11/08	8.6	65.63	1	66.60	64.80	7.6	3,512	0.22%
2021/11/05	14	65.36	10	65.59	66.00	4	3,504	0.11%
2021/11/04	16	66.12	19	65.36	64.80	-3	3,481	-0.09%
2021/11/03	8	64.06	7	64.34	63.60	1	3,418	0.03%
2021/11/02	9	65.33	9	67.10	62.90	0	3,370	0.00%
2021/11/01	5	69.38	17	69.23	69.00	-12	3,269	-0.37%
2021/10/29	32	70.38	29	70.14	68.60	3	3,220	0.09%
2021/10/28	17	68.59	22	69.25	68.10	-5	3,106	-0.16%
2021/10/27	30	69.02	27	68.76	67.50	3	3,029	0.10%
2021/10/26	28	68.03	28	67.36	67.80	0	2,855	0.00%
2021/10/25	7	64.29	5.1	64.16	63.80	1.9	2,624	0.07%
2021/10/22	22	64.21	20	64.14	65.00	2	2,654	0.08%
2021/10/21	5	60.00	7	61.59	62.30	-2	2,540	-0.08%
2021/10/20	8	56.60	5	57.44	57.60	3	2,465	0.12%
2021/10/19	1	53.90	9	54.12	54.70	-8	2,430	-0.33%
2021/10/18	3	52.83	1	52.30	52.50	2	2,457	0.08%
2021/10/15	3	52.73	0	0.00	52.30	3	2,479	0.12%
2021/10/14	0	0.00	1	51.60	51.50	-1	2,506	-0.04%
2021/10/13	5	53.44	0	0.00	51.30	5	2,518	0.20%
2021/10/12	2	53.80	2	54.00	54.00	0	2,514	0.00%
2021/10/08	1	56.00	0	0.00	56.20	1	2,546	0.04%
2021/10/07	5	55.66	7	56.37	56.30	-2	2,577	-0.08%
2021/10/06	3	54.43	3	55.43	53.30	0	2,656	0.00%
2021/10/05	4	53.25	0	0.00	54.50	4	2,732	0.15%
2021/10/04	3	53.40	2	56.10	53.30	1	2,773	0.04%
2021/10/01	4	59.43	11	60.15	59.00	-7	2,753	-0.25%
2021/09/30	12	64.76	12	63.53	64.40	0	2,747	0.00%
2021/09/29	9	64.91	16.5	66.61	62.60	-7.5	2,756	-0.27%
2021/09/28	105.5	68.89	98	69.26	69.50	7.5	2,741	0.27%	大買/
2021/09/27	3	64.80	11	65.21	66.30	-8	2,363	-0.34%
2021/09/24	6	60.30	10	60.30	60.30	-4	2,403	-0.17%
2021/09/23	1	60.40	1	59.10	58.80	0	2,446	0.00%
2021/09/16	1	61.90	0	0.00	61.50	1	2,514	0.04%
2021/09/15	1	61.50	1	62.10	62.20	0	2,529	0.00%
2021/09/14	12	62.55	2	63.25	61.80	10	2,553	0.39%
2021/09/13	0	0.00	3	60.00	61.30	-3	2,570	-0.12%
2021/09/10	0	0.00	3	57.60	58.50	-3	2,602	-0.12%
2021/09/09	0	0.00	50	57.66	58.00	-50	2,766	-1.81%
2021/09/08	21	57.43	30	57.10	56.40	-9	2,933	-0.31%
2021/09/07	5	60.12	5	60.38	58.20	0	3,104	0.00%
2021/09/06	2	62.15	0	0.00	61.60	2	3,144	0.06%
2021/09/03	0	0.00	1	61.90	63.20	-1	3,205	-0.03%
2021/09/02	2	63.00	0	0.00	63.20	2	3,218	0.06%
2021/09/01	1	63.60	10	64.42	64.70	-9	3,212	-0.28%
2021/08/26	17	63.92	12	63.13	64.00	5	3,177	0.16%
2021/08/25	1	62.00	5.2	60.21	62.30	-4.2	3,141	-0.13%
2021/08/24	6	58.78	1	57.80	56.70	5	3,130	0.16%
2021/08/19	1	55.50	7	54.67	56.30	-6	3,110	-0.19%
2021/08/18	0	0.00	2	54.25	59.50	-2	3,122	-0.06%
2021/08/13	0	0.00	12	58.76	60.80	-12	3,176	-0.38%
2021/08/11	22.1	59.49	1	61.10	59.10	21.1	3,209	0.66%
2021/08/10	3	62.27	9	62.62	64.60	-6	3,201	-0.19%
2021/08/09	3.1	65.80	8	64.98	64.40	-4.9	3,203	-0.15%
2021/08/06	14	68.27	0	0.00	67.80	14	3,210	0.44%
2021/08/05	6	69.17	2.2	69.09	68.90	3.8	3,239	0.12%
2021/08/04	2	69.50	5	69.86	70.50	-3	3,281	-0.09%
2021/08/03	18	70.71	10.1	69.44	70.70	7.9	3,299	0.24%
2021/08/02	6.1	65.39	10.3	65.36	68.00	-4.2	3,287	-0.13%
2021/07/30	14.2	69.85	3	69.57	67.50	11.2	3,290	0.34%
2021/07/29	5.4	64.98	3	64.37	68.70	2.4	3,272	0.07%
2021/07/28	16.1	67.27	9	68.57	66.80	7.1	3,276	0.22%
2021/07/27	21	73.49	13	72.52	74.00	8	3,252	0.25%
2021/07/26	0	70.80	4	70.58	70.40	-4	3,227	-0.12%
2021/07/23	1.2	71.10	1	71.80	70.40	0.2	3,290	0.01%
2021/07/22	16	70.96	14	71.26	71.00	2	3,305	0.06%
2021/07/21	4	69.13	7.1	69.22	68.70	-3.1	3,297	-0.09%
2021/07/20	33.8	68.40	7.6	68.59	67.10	26.2	3,381	0.77%
2021/07/19	10.2	70.62	3.1	70.53	70.20	7.1	3,465	0.20%
2021/07/16	4.2	72.36	37	70.31	71.50	-32.8	3,512	-0.93%
2021/07/15	15.5	72.02	5	70.78	71.10	10.5	3,534	0.30%
2021/07/14	13.2	71.52	18.2	72.63	72.00	-5	3,543	-0.14%
2021/07/13	44.5	76.16	20	75.71	75.70	24.5	3,549	0.69%
2021/07/12	27.3	74.66	15.2	75.14	75.60	12.1	3,602	0.34%
2021/07/09	11.1	72.93	3.1	72.39	72.70	8	3,575	0.22%
2021/07/08	9	70.03	6	69.38	69.00	3	3,614	0.08%
2021/07/07	0	0.00	11	70.08	69.50	-11	3,733	-0.29%
2021/07/06	14.1	73.27	9	72.40	71.00	5.1	3,845	0.13%
2021/07/05	20.1	76.75	14	77.43	77.40	6.1	4,082	0.15%
2021/07/02	19.1	75.60	12	77.05	77.00	7.1	4,014	0.18%
2021/07/01	8.2	74.07	2.1	74.68	79.70	6.1	3,978	0.15%
2021/06/30	10	72.05	4.1	71.34	72.50	6	3,908	0.15%
2021/06/29	0	0.00	1	68.00	68.00	-1	3,888	-0.03%
2021/06/25	1	72.50	3	70.80	70.00	-2	3,919	-0.05%
2021/06/24	1.1	67.95	0	0.00	67.50	1.1	3,899	0.03%
2021/06/23	3	68.00	16.3	67.39	67.50	-13.3	3,905	-0.34%
2021/06/22	3.3	66.73	2.1	68.67	66.80	1.2	3,924	0.03%
2021/06/21	8.1	65.94	13	67.66	67.90	-4.9	3,936	-0.12%
2021/06/18	14.1	71.19	97.4	72.87	70.50	-83.4	3,968	-2.10%
2021/06/17	22.9	66.86	11.1	67.59	69.70	11.8	3,928	0.30%
2021/06/16	25.5	60.73	29	62.41	63.40	-3.5	3,929	-0.09%
2021/06/15	1	57.70	5	57.70	57.70	-4	4,766	-0.08%
2021/06/11	1	47.50	7	50.94	52.50	-6	5,610	-0.11%
2021/06/10	6	48.06	13	47.51	47.80	-7	5,577	-0.13%
2021/06/09	3	47.07	4	47.16	46.75	-1	5,916	-0.02%
2021/06/08	5	46.08	2	47.00	45.15	3	5,981	0.05%
2021/06/07	6	46.96	0	46.20	46.25	6	6,048	0.10%
2021/06/04	0	0.00	2	45.43	45.10	-2	6,125	-0.03%
2021/06/03	79	47.36	65	46.43	46.70	14	6,288	0.22%
2021/06/02	4	48.83	6	47.63	47.40	-2	6,771	-0.03%
2021/06/01	0	0.00	1	49.95	49.95	-1	6,913	-0.01%
2021/05/28	0	0.00	41	45.21	45.10	-41	7,279	-0.56%
2021/05/27	60	46.19	31.2	45.01	44.90	28.8	7,334	0.39%
2021/05/26	105	49.06	4	46.05	46.85	101	7,343	1.38%	大買/鉅額交易
2021/05/25	6	47.52	43	47.92	49.10	-37	7,350	-0.50%
2021/05/24	42	42.43	74	44.40	44.95	-32	7,452	-0.43%
2021/05/21	74.2	41.78	103	43.70	44.15	-28.8	7,627	-0.38%	大賣/
2021/05/20	0	0.00	3	40.50	40.15	-3	7,750	-0.04%
2021/05/19	3	40.20	0	0.00	40.05	3	7,839	0.04%
2021/05/18	5	38.45	11	38.80	39.05	-6	7,816	-0.08%
2021/05/17	43.3	36.05	3	35.50	35.50	40.3	7,808	0.52%
2021/05/14	61	38.00	3	41.47	39.40	58	7,841	0.74%
2021/05/13	1	39.10	101	37.27	39.50	-100	7,816	-1.28%	大賣/
2021/05/12	2.1	39.56	4	39.70	37.00	-1.9	7,781	-0.02%
2021/05/11	4.2	41.45	4	40.28	39.80	0.2	7,737	0.00%
2021/05/10	26	45.06	2	46.30	44.10	24	7,707	0.31%
2021/05/07	32	47.14	2	47.43	47.55	30	7,683	0.39%
2021/05/06	1	44.30	0	0.00	44.00	1	7,648	0.01%
2021/05/05	14.1	46.24	4	46.34	45.60	10.1	7,632	0.13%
2021/05/04	3	45.18	12	43.12	44.20	-9	7,613	-0.12%
2021/05/03	5.2	47.35	2	47.65	46.00	3.2	7,575	0.04%
2021/04/29	5	52.12	2	53.40	50.90	3	7,543	0.04%
2021/04/28	6.1	52.93	3	52.03	50.80	3.1	7,486	0.04%
2021/04/27	3	51.83	4	52.60	51.60	-1	7,464	-0.01%
2021/04/26	17.2	54.68	17	54.12	53.50	0.2	7,456	0.00%
2021/04/23	7	52.16	31	52.40	53.90	-24	7,390	-0.32%
2021/04/22	48.1	50.97	11	50.65	49.00	37.1	7,476	0.50%
2021/04/21	3	53.53	2	53.90	54.00	1	7,416	0.01%
2021/04/20	2	54.70	12	56.83	55.20	-10	7,390	-0.14%
2021/04/19	8	54.33	15	54.34	53.50	-7	7,369	-0.09%
2021/04/16	45	61.07	13.1	61.07	58.60	31.9	7,328	0.44%
2021/04/15	5.1	54.22	26	55.69	57.30	-20.9	7,216	-0.29%
2021/04/14	17.1	54.51	9	53.62	52.10	8.1	7,203	0.11%
2021/04/13	37	59.84	25	57.78	55.00	12	7,184	0.17%
2021/04/12	37	60.43	8	61.59	60.30	29	7,093	0.41%
2021/04/09	45	71.84	69	72.57	67.00	-24	7,033	-0.34%
2021/04/08	21.1	71.72	0.1	78.20	71.70	21	6,812	0.31%
2021/04/07	2	70.05	2	68.90	71.10	0	7,139	0.00%
2021/04/06	1	64.10	1	62.00	64.70	0	7,322	0.00%
2021/04/01	5	63.34	3	61.93	62.10	2	7,307	0.03%
2021/03/31	1.2	62.80	46	64.69	63.50	-44.8	7,294	-0.61%
2021/03/30	0	0.00	6	60.02	62.00	-6	7,302	-0.08%
2021/03/29	10	56.82	4	57.30	57.70	6	7,290	0.08%
2021/03/26	6	54.50	0	0.00	55.20	6	7,314	0.08%
2021/03/25	2	52.50	1	52.30	54.60	1	7,392	0.01%
2021/03/24	4	53.20	9	52.00	50.90	-5	7,390	-0.07%
2021/03/23	5	61.14	2	57.80	56.50	3	7,463	0.04%
2021/03/22	16	61.76	5	61.76	62.70	11	7,412	0.15%
2021/03/19	24	56.54	21.1	54.99	58.20	2.9	7,523	0.04%
2021/03/18	211.1	49.84	162	50.11	53.00	49.1	7,402	0.66%	大買/大賣/
2021/03/17	65	45.36	49	45.72	48.20	16	6,399	0.25%
2021/03/16	0	0.00	0	43.90	43.90	0	5,511	0.00%
2021/03/15	7	39.65	11	39.82	39.95	-4	5,473	-0.07%
2021/03/11	0	0.00	10	33.05	33.05	-10	5,040	-0.20%
2021/03/10	2	29.60	7	29.29	30.05	-5	4,984	-0.10%
2021/03/09	15	27.53	9	27.77	27.35	6	4,902	0.12%
2021/03/08	29	30.87	30	30.00	29.50	-1	4,756	-0.02%
2021/03/05	62	30.98	76	31.27	31.45	-14	4,274	-0.33%
2021/03/04	13	28.45	5.2	28.22	28.60	7.8	4,079	0.19%
2021/03/03	9	24.52	12	25.69	26.00	-3	3,846	-0.08%
2021/03/02	0	23.50	2	24.55	23.65	-2	3,676	-0.05%
2021/02/24	2	23.25	6	23.38	23.20	-4	3,659	-0.11%
2021/02/23	21	26.83	21	26.37	25.75	0	3,517	0.00%
2021/02/22	23	24.82	10	25.28	26.20	13	3,313	0.39%
2021/02/19	0	0.00	2	22.75	23.85	-2	3,171	-0.06%
2021/02/17	0	0.00	3	22.15	22.20	-3	3,062	-0.10%
2021/02/05	3	23.14	2	22.80	22.00	1	3,047	0.03%
2021/02/04	3	22.07	0	0.00	22.00	3	3,002	0.10%
2021/02/03	2	22.00	0	0.00	21.95	2	2,997	0.07%
2021/02/02	0	0.00	1	22.10	22.00	-1	2,999	-0.03%
2021/01/29	2	22.08	0	0.00	22.00	2	2,998	0.07%
2021/01/26	2	21.90	0	0.00	22.00	2	2,995	0.07%
2021/01/22	0	0.00	1	22.05	22.00	-1	2,988	-0.03%
2021/01/21	0	0.00	2	22.00	22.00	-2	3,018	-0.07%
2021/01/20	0	22.20	0	0.00	22.00	0	3,023	0.00%
2021/01/19	0	0.00	0	22.40	22.25	0	3,074	0.00%
2021/01/18	1	21.95	1	22.15	22.10	0	3,097	0.00%
2021/01/15	2	23.28	7	23.72	22.60	-5	3,161	-0.16%
2021/01/13	0	22.25	4	22.28	22.25	-4	3,352	-0.12%
2021/01/12	1	22.05	1	22.25	22.10	0	3,342	0.00%
2021/01/11	0	22.90	0	0.00	22.00	0	3,319	0.00%
2021/01/07	0	23.81	0	0.00	23.00	0	3,373	0.00%
2021/01/06	0	23.00	0	0.00	23.10	0	3,314	0.00%
2021/01/04	0	0.00	1	23.10	22.90	-1	3,147	-0.03%
2020/12/31	2	22.40	11	22.37	22.30	-9	3,057	-0.29%
2020/12/30	10	23.83	23	23.39	22.95	-13	2,975	-0.44%
2020/12/29	30	22.95	6	22.95	22.95	24	2,612	0.92%
2020/12/28	0	0.00	1	20.90	20.90	-1	2,395	-0.04%
2020/12/24	4	19.20	3	19.60	19.20	1	2,361	0.04%
2020/12/22	8	18.50	4	19.15	18.20	4	2,304	0.17%
2020/12/21	3	19.70	3	19.63	19.50	0	2,264	0.00%
2020/12/18	4	18.88	7	18.93	19.20	-3	2,166	-0.14%
2020/12/17	2	18.83	1	19.25	18.90	1	2,121	0.05%
2020/12/16	8	18.06	24	18.10	18.05	-16	2,001	-0.80%
2020/12/15	16	19.02	31	19.20	18.50	-15	2,017	-0.74%
2020/12/14	10	17.85	360	17.24	17.95	-350	1,890	-18.51%	大賣/鉅額交易
2020/12/09	0	0.00	12	17.50	17.40	-12	1,854	-0.65%
2020/12/07	218	16.95	0	0.00	16.90	218	1,839	11.85%	大買/鉅額交易
2020/12/03	157	17.40	0	0.00	17.40	157	1,799	8.72%	大買/鉅額交易
2020/12/01	0	0.00	1	17.10	17.25	-1	1,769	-0.06%
2020/11/30	1	17.00	0	0.00	16.80	1	1,748	0.06%
2020/11/23	10	17.70	0	0.00	17.60	10	1,694	0.59%
2020/11/20	0	0.00	5	16.20	16.20	-5	1,615	-0.31%
2020/11/12	2	15.85	6	15.65	15.55	-4	1,612	-0.25%
2020/11/09	5	15.90	0	0.00	16.10	5	1,587	0.31%
2020/11/02	0	0.00	6	16.00	16.15	-6	1,578	-0.38%
2020/10/28	4	16.70	0	0.00	16.35	4	1,538	0.26%
2020/10/27	0	0.00	2	16.70	16.75	-2	1,513	-0.13%
2020/10/26	2	17.55	4	17.56	17.55	-2	1,448	-0.14%
2020/10/23	13	18.30	2	18.25	18.40	11	1,416	0.78%
2020/10/22	20	17.88	279	18.19	18.70	-259	1,320	-19.61%	大賣/鉅額交易
2020/10/21	271	17.69	2	17.10	17.00	269	1,043	25.77%	大買/鉅額交易
2020/10/20	1	16.30	0	0.00	16.30	1	924	0.11%
2020/10/19	0	0.00	1	16.45	16.50	-1	916	-0.11%
2020/10/16	1	16.80	0	0.00	16.20	1	909	0.11%
2020/10/05	0	0.00	120	15.06	15.10	-120	886	-13.54%	大賣/鉅額交易
2020/09/22	20	15.09	0	0.00	15.10	20	1,319	1.52%
2020/09/16	40	15.69	0	0.00	15.30	40	1,133	3.53%
2020/09/15	60	15.63	0	0.00	15.20	60	1,155	5.19%
2020/09/14	0	0.00	5	15.20	15.15	-5	1,170	-0.43%
2020/09/02	0	0.00	7	14.66	14.70	-7	1,195	-0.59%
2020/09/01	7	14.71	0	0.00	14.60	7	1,203	0.58%
2020/08/05	5	15.10	0	0.00	15.20	5	1,315	0.38%
2020/07/07	20	19.10	10	19.08	18.40	10	1,892	0.53%
2020/07/06	7	18.49	0	0.00	19.05	7	1,875	0.37%
2020/07/03	14	18.25	6	18.18	18.15	8	1,784	0.45%
2020/07/02	2	17.40	0	0.00	17.45	2	1,669	0.12%
2020/06/19	0	0.00	2	15.60	15.65	-2	1,658	-0.12%
2020/06/12	0	0.00	1	15.30	15.45	-1	1,732	-0.06%
2020/06/09	0	0.00	1	16.15	16.20	-1	1,764	-0.06%
2020/06/05	0	0.00	5	17.25	17.05	-5	1,811	-0.28%
2020/06/04	1	17.15	2	17.15	17.15	-1	1,894	-0.05%
2020/06/02	2	16.98	0	0.00	16.65	2	1,917	0.10%
2020/05/25	0	0.00	2	16.00	16.15	-2	1,924	-0.10%
2020/05/21	2	17.15	0	0.00	16.80	2	1,924	0.10%
2020/05/05	5	17.35	0	0.00	17.25	5	2,029	0.25%
2020/04/30	0	0.00	1	19.00	18.80	-1	1,935	-0.05%
2020/04/28	2	19.00	1	18.95	18.70	1	1,968	0.05%
2020/04/27	1	19.40	0	0.00	18.70	1	1,975	0.05%
2020/04/23	0	0.00	15	18.05	17.75	-15	1,912	-0.78%
2020/04/22	18	17.56	1	17.50	17.70	17	1,928	0.88%
2020/04/20	0	0.00	10	18.25	18.55	-10	1,975	-0.51%
2020/04/17	0	0.00	2	18.70	18.20	-2	1,943	-0.10%
2020/04/16	10	17.40	1	17.45	17.55	9	1,825	0.49%
2020/04/15	4	17.86	11	18.04	17.20	-7	1,816	-0.39%
2020/04/09	10	16.85	0	0.00	16.00	10	1,783	0.56%
2020/04/06	0	13.95	0	0.00	13.90	0	1,747	0.00%
2020/03/23	1	11.95	0	0.00	11.95	1	1,973	0.05%
2020/03/09	0	0.00	60	20.35	20.35	-60	2,386	-2.51%
2020/02/27	0	0.00	3	19.75	19.10	-3	2,729	-0.11%
2020/02/20	3	20.15	0	0.00	20.05	3	2,939	0.10%
2020/02/18	10	20.00	0	0.00	19.90	10	3,031	0.33%
2020/02/07	10	20.90	0	0.00	20.55	10	3,280	0.30%
2020/02/06	21	21.65	0	0.00	21.60	21	3,283	0.64%
2020/02/04	0	0.00	1	20.60	21.05	-1	3,247	-0.03%
2020/01/17	6	26.20	6	26.29	25.45	0	3,206	0.00%
2020/01/16	1	25.70	2	25.75	25.35	-1	3,102	-0.03%
2020/01/15	1	25.15	1	25.85	25.85	0	3,078	0.00%
2020/01/08	4	23.90	0	0.00	23.40	4	3,007	0.13%
2020/01/06	0	0.00	27	24.25	25.10	-27	2,975	-0.91%
2020/01/03	27	25.20	0	0.00	24.70	27	2,960	0.91%
2019/12/31	0	0.00	4	25.20	25.20	-4	2,947	-0.14%
2019/12/30	0	0.00	1	25.00	24.75	-1	2,917	-0.03%
2019/12/24	5	24.50	0	0.00	24.65	5	2,959	0.17%
2019/12/18	0	0.00	18	27.79	27.50	-18	2,779	-0.65%
2019/12/17	5	26.81	0	0.00	27.30	5	2,676	0.19%
2019/12/16	13	25.40	10	25.23	26.00	3	2,501	0.12%
2019/12/13	3	25.27	14	25.36	25.70	-11	2,362	-0.47%
2019/12/11	3	24.40	0	0.00	23.85	3	2,190	0.14%
2019/12/10	14	24.25	10	24.03	23.85	4	2,162	0.18%
2019/12/09	4	24.05	0	0.00	23.60	4	2,122	0.19%
2019/12/06	0	0.00	7	25.17	24.90	-7	2,065	-0.34%
2019/12/05	13	25.31	9	24.95	25.15	4	2,052	0.19%
2019/12/04	0	0.00	4	25.03	25.35	-4	2,013	-0.20%
2019/12/03	7	25.56	3	25.23	25.00	4	1,985	0.20%
2019/12/02	5	24.65	7	24.49	25.15	-2	1,948	-0.10%
2019/11/29	22	27.29	31	26.49	26.10	-9	1,902	-0.47%
2019/11/28	13	29.42	1	29.60	28.65	12	1,814	0.66%
2019/11/27	21	29.74	0	0.00	29.05	21	1,773	1.18%
2019/11/26	0	0.00	7	28.49	29.20	-7	1,749	-0.40%
2019/11/21	12	28.73	2	29.40	28.95	10	1,696	0.59%
2019/11/20	2	26.35	0	0.00	27.15	2	1,625	0.12%
2019/11/19	1.6	24.68	0	0.00	24.70	1.6	1,598	0.10%
2019/11/18	0	0.00	2	24.80	24.30	-2	1,621	-0.12%
2019/11/15	0	0.00	1	24.65	25.35	-1	1,584	-0.06%
2019/11/14	1	24.00	1	24.50	26.25	0	1,544	0.00%
2019/11/13	3	23.67	0	0.00	23.90	3	1,467	0.20%
2019/11/12	1	21.00	0	0.00	21.75	1	1,376	0.07%
2019/11/05	0	0.00	6	15.70	15.15	-6	1,298	-0.46%
2019/10/30	6	15.95	0	0.00	16.05	6	1,302	0.46%
2019/10/29	0	0.00	1	16.20	16.40	-1	1,311	-0.08%
2019/09/23	2	12.00	0	0.00	11.95	2	1,396	0.14%
2019/09/18	0	0.00	4	10.60	10.65	-4	1,271	-0.31%
2019/08/23	4	11.75	0	0.00	11.80	4	1,154	0.35%
2019/08/22	0	0.00	1	12.00	12.10	-1	1,105	-0.09%
2019/08/19	0	0.00	10	11.70	11.90	-10	1,041	-0.96%
2019/08/12	0	0.00	1	11.70	11.55	-1	905	-0.11%
2019/08/08	0	0.00	5	11.00	11.00	-5	850	-0.59%
2019/07/30	1	10.00	0	0.00	10.05	1	713	0.14%
2019/07/29	1	10.35	0	0.00	10.40	1	719	0.14%
2019/07/16	10	9.43	0	0.00	9.45	10	452	2.21%
2019/07/08	0	0.00	7	9.21	8.91	-7	383	-1.83%
2019/07/02	4	7.88	0	0.00	7.90	4	291	1.37%
2019/06/06	3	7.36	0	0.00	7.38	3	278	1.08%
2019/04/18	0	0.00	1	6.73	6.73	-1	136	-0.73%
2019/04/16	1	6.52	0	0.00	6.77	1	134	0.74%
2018/12/19	0	0.00	2	7.42	7.55	-2	77	-2.59%
2018/11/30	2	7.99	0	0.00	7.97	2	73	2.70%
2018/10/17	5	7.30	0	0.00	7.03	5	139	3.58%
2018/07/03	0	0.00	2	11.63	11.40	-2	813	-0.25%
2018/07/02	2	13.10	0	0.00	12.40	2	772	0.26%
2018/06/27	0	0.00	1	12.30	12.05	-1	678	-0.15%
2018/06/20	0	0.00	2	12.30	12.30	-2	544	-0.37%
2018/06/04	0	0.00	1	10.30	10.60	-1	582	-0.17%
2018/05/04	0	0.00	1	10.05	10.20	-1	706	-0.14%
2018/04/23	10	11.15	0	0.00	11.10	10	753	1.33%
2018/04/19	10	10.80	0	0.00	11.35	10	714	1.40%
2018/04/13	20	11.00	0	0.00	10.70	20	720	2.78%
2018/04/12	0	10.80	0	0.00	10.70	0	719	0.00%
2018/04/11	0	0.00	15	10.70	10.80	-15	716	-2.09%
2018/04/10	1	11.05	6	11.40	10.70	-5	717	-0.70%
2018/04/09	2	11.75	4	11.80	11.65	-2	704	-0.28%
2018/04/03	1	11.80	0	0.00	11.95	1	696	0.14%
2018/03/27	0	0.00	1	12.00	12.00	-1	747	-0.13%
2018/03/22	1	12.05	0	0.00	11.70	1	741	0.13%
2018/03/16	23	12.31	0	0.00	12.50	23	704	3.27%
2018/03/14	10	11.80	0	0.00	11.80	10	640	1.56%
2018/01/24	1	9.75	0	0.00	9.75	1	411	0.24%
2018/01/19	0	0.00	5	9.86	9.95	-5	396	-1.26%
2018/01/18	5	10.35	0	0.00	10.00	5	388	1.29%
2018/01/11	2	8.67	0	0.00	8.66	2	324	0.62%
2018/01/10	0	0.00	1	8.60	8.83	-1	320	-0.31%
2018/01/03	0	0.00	2	8.98	8.98	-2	297	-0.67%
2018/01/02	0	0.00	2	9.02	9.10	-2	290	-0.69%

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

國泰-桃園券商分點個股進出
國泰-桃園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

國泰-桃園 券商分點個股進出 國泰-桃園 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

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析