九暘 (8040)-凱基-高美館券商分點個股進出

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

九暘

(8040)

股價
72.8
漲跌
▲2.2
漲幅
+3.12%
成交量
452張
產業
上櫃半導體類股
253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－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	1	74.00	1	72.10	72.80	0	5,009	0.00%
2024/05/17	5	70.60	0	0.00	70.60	5	5,029	0.10%
2024/05/16	1	71.20	13.1	70.96	71.20	-12.1	5,048	-0.24%
2024/05/15	10	71.66	0	0.00	71.40	10	5,105	0.20%
2024/05/10	0	0.00	2	75.90	75.90	-2	5,319	-0.04%
2024/05/08	2	74.60	0	0.00	75.20	2	5,548	0.04%
2024/05/07	1.1	76.70	5	76.58	77.00	-4	5,627	-0.07%
2024/05/02	5	73.00	1	72.20	72.90	4	5,725	0.07%
2024/04/30	1.2	73.05	0	0.00	73.30	1.2	5,747	0.02%
2024/04/29	1	72.10	3	73.60	74.10	-2	5,774	-0.03%
2024/04/25	1	72.80	0	0.00	72.50	1	6,009	0.02%
2024/04/24	0	0.00	2	74.00	74.50	-2	6,020	-0.03%
2024/04/23	1	70.00	2	71.15	71.60	-1	6,016	-0.02%
2024/04/16	0	0.00	26	74.01	75.00	-26	5,975	-0.44%
2024/04/11	0	0.00	1	78.90	79.50	-1	5,961	-0.02%
2024/04/10	7	81.21	9	80.86	80.50	-2	5,935	-0.03%
2024/04/09	2.1	77.42	9	77.61	78.00	-7	5,881	-0.12%
2024/04/08	6	80.20	2	80.45	79.00	4	5,833	0.07%
2024/04/03	2	82.15	6	81.68	81.30	-4	5,805	-0.07%
2024/04/02	8	83.35	5	84.02	82.80	3	5,786	0.05%
2024/04/01	10	84.91	8	84.84	84.30	2	5,771	0.03%
2024/03/29	9	82.99	10	82.41	82.10	-1	5,744	-0.02%
2024/03/28	10	83.41	9	82.29	81.20	1	5,615	0.02%
2024/03/27	3	83.20	3	83.07	83.80	0	5,598	0.00%
2024/03/26	8	83.49	6	84.38	81.80	2	5,584	0.04%
2024/03/25	3	87.70	4	87.10	88.40	-1	5,533	-0.02%
2024/03/22	5	86.80	3	86.40	86.10	2	5,503	0.04%
2024/03/21	4	89.38	3	88.63	88.40	1	5,481	0.02%
2024/03/20	7	89.44	15	89.23	87.90	-8	5,466	-0.15%
2024/03/19	19	88.92	23	89.03	89.40	-4	5,446	-0.07%
2024/03/18	18	85.04	18	85.13	85.80	0	5,397	0.00%
2024/03/15	18	84.53	19	84.63	82.10	-1	5,373	-0.02%
2024/03/14	49	87.10	81	86.70	87.50	-32	5,333	-0.60%
2024/03/13	83.1	89.05	53	88.87	86.20	30.1	4,988	0.60%
2024/03/12	11	83.13	34	87.04	88.60	-23	4,194	-0.55%
2024/03/11	32	78.86	51	76.99	80.60	-19	3,720	-0.51%
2024/03/08	0	0.00	7	73.30	73.30	-7	3,305	-0.21%
2024/03/07	0	0.00	5	66.70	66.70	-5	3,207	-0.16%
2024/03/06	6	62.02	5	62.20	60.70	1	3,170	0.03%
2024/03/05	1	62.70	1	61.70	62.10	0	3,133	0.00%
2024/03/04	2	62.40	16	62.36	61.70	-14	3,090	-0.45%
2024/03/01	37	64.98	25	64.69	62.70	12	3,050	0.39%
2024/02/29	7	61.73	8	61.81	62.20	-1	2,869	-0.03%
2024/02/27	18	62.04	9	63.50	61.60	9	2,833	0.32%
2024/02/26	43	64.47	50.1	64.16	62.60	-7.1	2,708	-0.26%
2024/02/23	18	60.41	8	60.00	61.30	10	2,323	0.43%
2024/02/22	8	54.30	6	56.30	55.80	2	1,989	0.10%
2024/02/21	1	53.00	0	0.00	53.00	1	1,935	0.05%
2024/02/20	3	53.70	1.4	55.37	53.70	1.6	1,942	0.08%
2024/02/19	2	55.60	6	55.80	55.60	-4	1,924	-0.21%
2024/02/16	0	56.80	0	0.00	56.50	0	1,910	0.00%
2024/02/15	3	52.80	0	0.00	55.50	3	1,852	0.16%
2024/02/05	5	57.52	9.6	55.96	55.20	-4.6	1,808	-0.25%
2024/02/02	8	56.60	8	56.33	56.40	0	1,707	0.00%
2024/02/01	15	56.39	12	55.87	55.00	3	1,634	0.18%
2024/01/31	4	55.20	11.1	56.02	56.60	-7.1	1,548	-0.46%
2024/01/30	7	53.23	3	53.63	52.90	4	1,455	0.27%
2024/01/29	4	54.00	9.1	53.97	53.80	-5.1	1,381	-0.37%
2024/01/26	2	49.40	1	49.50	49.20	1	1,301	0.08%
2024/01/25	1	52.10	0	0.00	50.10	1	1,309	0.08%
2024/01/24	1	51.40	0	0.00	51.40	1	1,302	0.08%
2024/01/23	1	51.80	2	50.60	51.80	-1	1,419	-0.07%
2024/01/22	1	52.30	2	52.85	52.10	-1	1,502	-0.07%
2024/01/19	0.1	52.40	0	0.00	49.45	0.1	1,431	0.01%
2024/01/18	0	0.00	1	47.75	48.70	-1	1,298	-0.08%
2024/01/17	1	46.50	0	0.00	46.50	1	1,359	0.07%
2024/01/16	0	47.85	0	0.00	47.55	0	1,389	0.00%
2024/01/12	1	46.40	0	0.00	46.40	1	1,452	0.07%
2024/01/11	1	47.30	0	0.00	47.30	1	1,499	0.07%
2024/01/09	1	47.55	0	0.00	47.55	1	1,640	0.06%
2024/01/05	1	46.80	0	0.00	46.80	1	1,628	0.06%
2024/01/04	7	47.16	1	47.05	47.05	6	1,626	0.37%
2024/01/02	1	47.75	6	47.95	47.75	-5	1,620	-0.31%
2023/12/28	2	48.33	0	0.00	48.30	2	1,613	0.12%
2023/12/27	1	48.90	6	49.40	48.90	-5	1,607	-0.31%
2023/12/26	13	49.68	0	0.00	49.00	13	1,574	0.83%
2023/12/25	1	46.50	0	0.00	46.40	1	1,526	0.07%
2023/12/21	1	47.05	0	0.00	47.05	1	1,523	0.07%
2023/12/19	1	46.15	1	46.60	46.95	0	1,524	0.00%
2023/12/15	3	47.53	1	47.55	47.30	2	1,523	0.13%
2023/12/14	1	47.80	0	0.00	47.70	1	1,523	0.07%
2023/12/13	1	47.90	0	0.00	47.90	1	1,526	0.07%
2023/12/12	1	48.20	0	0.00	48.20	1	1,522	0.07%
2023/12/11	2	49.23	9	50.30	49.20	-7	1,512	-0.46%
2023/12/05	1	47.40	0	47.60	47.40	1	1,458	0.07%
2023/12/04	1	48.20	0	0.00	48.20	1	1,448	0.07%
2023/12/01	2	49.20	0	0.00	48.70	2	1,441	0.14%
2023/11/28	0	0.00	16	49.68	49.40	-16	1,416	-1.13%
2023/11/27	3	48.32	0	0.00	48.00	3	1,395	0.22%
2023/11/24	21	49.66	1	49.95	49.70	20	1,376	1.45%
2023/11/22	1	52.60	2	53.30	53.30	-1	1,201	-0.08%
2023/11/21	1	47.80	0	0.00	48.50	1	1,072	0.09%
2023/11/20	0	0.00	1	48.20	48.20	-1	1,052	-0.09%
2023/11/16	1	46.05	0	0.00	46.05	1	1,000	0.10%
2023/11/13	0	0.00	6	44.80	44.70	-6	978	-0.61%
2023/11/10	1	44.45	5	44.45	44.45	-4	976	-0.41%
2023/11/09	6	45.65	0	0.00	45.20	6	972	0.62%
2023/11/08	2	47.38	1	46.55	46.45	1	962	0.10%
2023/11/07	4	47.65	3	47.63	47.00	1	948	0.11%
2023/11/06	0	0.00	1	46.10	46.75	-1	905	-0.11%
2023/11/03	1	45.80	2	47.00	45.80	-1	891	-0.11%
2023/11/02	5	46.60	21	46.74	46.35	-16	880	-1.82%
2023/11/01	24	45.39	0	0.00	45.40	24	865	2.77%
2023/10/31	11	50.23	7	48.34	46.05	4	845	0.47%
2023/10/30	0	0.00	4	50.06	50.70	-4	705	-0.57%
2023/10/27	2	47.13	10	47.45	46.15	-8	596	-1.34%
2023/10/26	6	48.85	0	0.00	47.50	6	580	1.03%
2023/10/25	2	48.45	2	48.98	48.70	0	557	0.00%
2023/10/24	10	47.90	0	0.00	47.00	10	481	2.08%
2023/10/23	1	48.25	0	0.00	47.95	1	447	0.22%
2023/10/18	3	48.98	4	47.39	46.00	-1	332	-0.30%
2023/10/11	1	41.60	0	0.00	41.60	1	213	0.47%
2023/09/26	1	42.20	0	0.00	42.20	1	220	0.45%
2023/09/25	1	43.10	0	0.00	43.10	1	221	0.45%
2023/09/21	1	42.10	0	0.00	42.10	1	217	0.46%
2023/09/20	1	44.00	0	0.00	43.30	1	216	0.46%
2023/09/11	1	42.70	1	42.50	42.35	0	199	0.00%
2023/08/28	1	40.45	0	0.00	40.45	1	256	0.39%
2023/08/18	1	41.40	0	0.00	41.40	1	402	0.25%
2023/07/24	1	43.90	0	0.00	43.90	1	431	0.23%
2023/07/20	2	44.70	0	0.00	44.70	2	438	0.46%
2023/07/19	1	44.95	0	0.00	44.95	1	442	0.23%
2023/07/18	1	45.55	0	0.00	45.55	1	444	0.23%
2023/07/12	1	43.00	0	0.00	43.00	1	418	0.24%
2023/07/11	2	44.10	0	0.00	44.10	2	417	0.48%
2023/07/07	1	44.10	0	0.00	44.10	1	425	0.24%
2023/07/06	3	45.30	0	0.00	45.00	3	424	0.71%
2023/07/05	1	45.65	0	0.00	45.65	1	424	0.24%
2023/07/03	0	0.00	0.3	45.85	45.65	-0.3	440	-0.06%
2023/06/27	1	46.00	0	0.00	46.00	1	454	0.22%
2023/06/26	1	47.00	0	0.00	47.00	1	454	0.22%
2023/06/20	1	48.25	0	0.00	48.25	1	457	0.22%
2023/06/14	0	0.00	5	48.50	48.10	-5	461	-1.08%
2023/06/13	0	0.00	0	49.15	48.80	0	465	0.00%
2023/06/12	1	48.05	0	0.00	48.05	1	466	0.21%
2023/06/06	1	49.20	0	0.00	49.20	1	484	0.21%
2023/06/05	1	49.50	0	0.00	49.50	1	471	0.21%
2023/06/02	1	49.60	0	0.00	49.60	1	471	0.21%
2023/06/01	5.3	50.31	0	0.00	50.00	5.3	467	1.12%
2023/05/31	7	50.43	0	0.00	51.80	7	452	1.55%
2023/05/30	7	49.83	7	48.84	50.40	0	373	0.00%
2023/05/25	1	45.05	0	0.00	45.05	1	326	0.31%
2023/05/10	0	0.00	7	43.09	43.40	-7	341	-2.05%
2023/05/08	0	0.00	2	45.55	45.00	-2	341	-0.59%
2023/04/17	1	50.50	0	0.00	50.90	1	451	0.22%
2023/04/12	0	51.60	0	0.00	51.50	0	455	0.00%
2023/04/10	0	0.00	1	51.80	51.60	-1	458	-0.22%
2023/04/06	0	50.70	0	0.00	51.40	0	453	0.00%
2023/03/31	0	0.00	1	50.70	50.70	-1	453	-0.22%
2023/03/28	2	50.00	0	0.00	50.00	2	476	0.42%
2023/03/27	2	50.60	0	0.00	50.40	2	481	0.42%
2023/03/24	0	0.00	1	50.50	50.50	-1	493	-0.20%
2023/03/13	1	50.00	0	0.00	50.20	1	794	0.13%
2023/03/10	1	51.70	0	0.00	51.60	1	824	0.12%
2023/03/09	1	53.40	4	53.05	52.70	-3	873	-0.34%
2023/03/07	1	52.80	4	52.90	52.90	-3	912	-0.33%
2023/03/03	7	52.86	0	52.80	52.60	7	942	0.74%
2023/03/02	1	52.50	0	0.00	52.20	1	961	0.10%
2023/03/01	0	0.00	0	53.00	53.20	0	978	0.00%
2023/02/21	0	54.90	0	0.00	53.40	0	1,085	0.00%
2023/02/15	0	0.00	1	52.50	51.90	-1	1,332	-0.08%
2023/02/14	1	52.30	0	0.00	52.40	1	1,392	0.07%
2023/02/02	2	54.50	1	55.00	54.80	1	1,989	0.05%
2023/02/01	1	53.50	0	0.00	53.30	1	1,985	0.05%
2023/01/31	0	0.00	2	52.50	52.70	-2	2,013	-0.10%
2023/01/30	1	52.00	1	52.30	51.50	0	2,055	0.00%
2023/01/17	1	51.70	0	0.00	51.40	1	2,092	0.05%
2023/01/13	0	0.00	1	53.00	52.90	-1	2,209	-0.05%
2023/01/12	1	53.80	0	0.00	53.30	1	2,275	0.04%
2023/01/10	0	0.00	1	55.00	54.60	-1	2,452	-0.04%
2023/01/09	1	53.00	0	0.00	53.10	1	2,486	0.04%
2022/12/29	2	53.00	0	0.00	53.50	2	3,451	0.06%
2022/12/23	3	54.43	0	0.00	54.70	3	4,086	0.07%
2022/12/22	1	54.50	0	0.00	54.00	1	4,116	0.02%
2022/12/16	0	53.70	0	0.00	53.20	0	4,352	0.00%
2022/12/09	0	0.00	2	56.15	55.00	-2	4,600	-0.04%
2022/12/08	1	55.60	0	0.00	55.60	1	4,815	0.02%
2022/12/07	0	0.00	1	56.80	55.30	-1	4,895	-0.02%
2022/12/06	6.1	57.37	6	57.57	57.00	0.1	5,000	0.00%
2022/12/05	1	62.00	2	62.15	61.70	-1	4,910	-0.02%
2022/12/02	2	58.95	1	58.70	59.20	1	4,873	0.02%
2022/12/01	3	59.37	8	59.00	58.20	-5	4,872	-0.10%
2022/11/29	3	57.00	0	0.00	56.90	3	4,799	0.06%
2022/11/25	0	0.00	1	55.80	55.60	-1	4,776	-0.02%
2022/11/23	0	0.00	1	56.40	56.00	-1	4,737	-0.02%
2022/11/21	2	57.00	0	0.00	57.00	2	4,709	0.04%
2022/11/18	7	57.90	0	0.00	57.10	7	4,693	0.15%
2022/11/17	1	59.50	2	59.10	59.00	-1	4,648	-0.02%
2022/11/15	0	0.00	1	58.60	59.30	-1	4,589	-0.02%
2022/11/14	10	59.17	14	59.73	59.30	-4	4,560	-0.09%
2022/11/11	5	59.70	0	0.00	60.00	5	4,493	0.11%
2022/11/10	1	58.70	1	58.10	57.10	0	4,390	0.00%
2022/11/09	1	58.60	6	57.35	58.70	-5	4,343	-0.12%
2022/11/08	0	0.00	1	59.50	57.20	-1	4,359	-0.02%
2022/11/07	1	58.50	0	0.00	58.30	1	4,298	0.02%
2022/11/04	7	57.61	3	58.93	59.70	4	4,220	0.09%
2022/11/03	0	0.00	5	57.60	57.20	-5	4,058	-0.12%
2022/10/31	0	0.00	2	55.00	55.40	-2	3,967	-0.05%
2022/10/28	2	53.30	0	0.00	52.90	2	3,921	0.05%
2022/10/27	0	0.00	3	54.17	54.40	-3	3,898	-0.08%
2022/10/25	2	54.80	3	55.07	54.30	-1	3,809	-0.03%
2022/10/24	8	57.05	11	56.77	54.90	-3	3,765	-0.08%
2022/10/21	3	56.80	7	56.06	54.90	-4	3,687	-0.11%
2022/10/20	1	56.80	1	55.80	56.20	0	3,642	0.00%
2022/10/19	16	58.01	1	56.60	57.70	15	3,577	0.42%
2022/10/17	1	55.30	1	53.80	55.80	0	3,399	0.00%
2022/10/14	1	58.70	2	57.10	57.60	-1	3,352	-0.03%
2022/10/13	4	57.08	7	57.60	54.70	-3	3,250	-0.09%
2022/10/12	13	59.25	15	59.57	59.40	-2	3,145	-0.06%
2022/10/11	16	57.60	17	57.97	57.60	-1	2,928	-0.03%
2022/10/07	11	62.55	7	61.94	61.10	4	2,819	0.14%
2022/10/06	1	60.50	2	61.25	62.00	-1	2,477	-0.04%
2022/10/04	10	58.34	10	59.77	58.00	0	2,284	0.00%
2022/10/03	3	55.77	7	56.69	57.50	-4	2,029	-0.20%
2022/09/30	6	53.90	0	0.00	53.90	6	1,839	0.33%
2022/09/29	0	0.00	1	52.30	49.05	-1	1,794	-0.06%
2022/09/28	1	51.80	0	0.00	49.50	1	1,769	0.06%
2022/09/27	10	53.96	10	53.67	54.30	0	1,723	0.00%
2022/09/26	2	55.15	1	54.40	51.70	1	1,670	0.06%
2022/09/23	6	56.12	7	56.03	56.00	-1	1,622	-0.06%
2022/09/21	1	53.00	0	0.00	53.10	1	1,489	0.07%
2022/09/20	2	55.60	2	55.00	55.20	0	1,465	0.00%
2022/09/19	1	53.50	0	0.00	52.70	1	1,412	0.07%
2022/09/16	1	58.00	2	57.90	56.80	-1	1,358	-0.07%
2022/09/15	7	59.06	4	59.15	58.00	3	1,274	0.24%
2022/09/14	0	0.00	15	51.23	56.60	-15	1,064	-1.41%
2022/09/13	13	53.48	5	52.74	51.50	8	982	0.81%
2022/09/08	1	51.60	2	49.93	49.65	-1	834	-0.12%
2022/09/07	11	48.95	14	48.55	49.00	-3	759	-0.39%
2022/09/06	0	0.00	2	44.75	44.55	-2	720	-0.28%
2022/09/05	2	47.30	1	46.10	46.10	1	719	0.14%
2022/09/01	1	48.00	0	0.00	47.60	1	719	0.14%
2022/08/30	1	47.45	0	0.00	47.60	1	710	0.14%
2022/08/29	1	46.70	0	0.00	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	5	48.00	48.70	-5	699	-0.72%
2022/08/15	0	0.00	0.4	50.50	49.40	-0.4	651	-0.06%
2022/08/12	0.4	47.20	0	0.00	48.05	0.4	593	0.07%
2022/08/11	0	0.00	1	45.50	45.20	-1	571	-0.18%
2022/08/09	5	46.16	1	46.10	46.00	4	573	0.70%
2022/08/08	3	44.85	3	46.48	46.20	0	554	0.00%
2022/08/05	0	0.00	3	43.75	44.05	-3	502	-0.60%
2022/07/21	0	0.00	1	44.80	44.30	-1	550	-0.18%
2022/07/20	1	43.60	1	43.20	42.70	0	544	0.00%
2022/07/19	1	42.00	2	41.80	41.80	-1	551	-0.18%
2022/07/15	1	40.25	0	0.00	40.20	1	540	0.19%
2022/07/14	1	39.25	1	39.25	39.20	0	531	0.00%
2022/07/12	0	0.00	6	37.00	36.40	-6	528	-1.14%
2022/07/11	0	0.00	3	38.65	38.45	-3	533	-0.56%
2022/07/08	2	39.50	0	0.00	39.55	2	537	0.37%
2022/07/07	1	38.25	1	38.20	39.10	0	533	0.00%
2022/07/06	1	40.40	1	37.70	37.50	0	535	0.00%
2022/07/04	0	0.00	1	37.30	37.10	-1	546	-0.18%
2022/07/01	0	0.00	11	39.01	38.05	-11	556	-1.98%
2022/06/27	0	0.00	1	48.20	48.00	-1	572	-0.17%
2022/06/22	2	44.70	2	43.85	43.15	0	675	0.00%
2022/06/21	0	0.00	1	43.20	43.20	-1	719	-0.14%
2022/06/20	0	0.00	1	40.70	39.30	-1	816	-0.12%
2022/06/16	1	46.00	0	0.00	44.15	1	846	0.12%
2022/06/14	1	45.70	0	0.00	46.25	1	872	0.11%
2022/06/13	2	47.30	0	0.00	47.20	2	876	0.23%
2022/06/09	2	51.00	2	50.75	50.50	0	879	0.00%
2022/06/08	0	0.00	1	51.70	50.80	-1	885	-0.11%
2022/06/02	0	0.00	1	51.80	51.80	-1	932	-0.11%
2022/05/31	2	50.80	0	0.00	51.00	2	994	0.20%
2022/05/30	3	50.73	2	50.70	50.80	1	1,000	0.10%
2022/05/24	0	0.00	4	49.51	48.55	-4	1,028	-0.39%
2022/05/20	1	52.40	0	0.00	50.90	1	1,038	0.10%
2022/05/18	1	50.60	0	0.00	51.00	1	1,033	0.10%
2022/05/17	0	0.00	1	50.30	51.00	-1	1,036	-0.10%
2022/05/16	1	49.70	2	49.15	49.30	-1	1,053	-0.09%
2022/05/13	0	0.00	1	48.10	48.30	-1	1,055	-0.09%
2022/05/12	0	0.00	1	49.00	45.90	-1	1,064	-0.09%
2022/05/09	1	48.10	0	0.00	47.55	1	1,097	0.09%
2022/05/06	0	0.00	1	49.50	50.30	-1	1,101	-0.09%
2022/05/05	1	51.80	0	0.00	51.00	1	1,106	0.09%
2022/05/04	1	49.30	0	0.00	49.30	1	1,104	0.09%
2022/05/03	1	50.20	0	0.00	50.00	1	1,110	0.09%
2022/04/29	12	49.84	0	0.00	48.30	12	1,121	1.07%
2022/04/27	1	44.50	4	44.50	47.60	-3	1,132	-0.26%
2022/04/22	1	54.60	0	0.00	54.50	1	1,152	0.09%
2022/04/21	0	0.00	10	54.80	55.10	-10	1,178	-0.85%
2022/04/20	2	55.00	0	0.00	54.80	2	1,203	0.17%
2022/04/19	0	0.00	1	54.90	54.90	-1	1,214	-0.08%
2022/04/15	1	55.40	0	0.00	55.20	1	1,243	0.08%
2022/04/11	5	57.80	1	57.80	57.60	4	1,339	0.30%
2022/04/08	3	61.27	0	0.00	60.50	3	1,343	0.22%
2022/03/30	0	0.00	1	66.00	65.80	-1	1,646	-0.06%
2022/03/29	2	67.15	0	0.00	65.80	2	1,643	0.12%
2022/03/28	0	0.00	2	67.30	69.30	-2	1,607	-0.12%
2022/03/25	5	68.02	6	66.55	66.80	-1	1,608	-0.06%
2022/03/24	1	67.50	0	0.00	68.00	1	1,600	0.06%
2022/03/23	0	0.00	1	66.60	68.10	-1	1,568	-0.06%
2022/03/21	0	0.00	1	62.10	62.00	-1	1,558	-0.06%
2022/03/18	1	59.80	1	59.90	60.00	0	1,587	0.00%
2022/03/17	2	59.75	3	59.60	59.60	-1	1,608	-0.06%
2022/03/16	1	57.50	0	0.00	57.10	1	1,638	0.06%
2022/03/15	0	0.00	4	56.80	56.80	-4	1,695	-0.24%
2022/03/14	1	59.80	0	0.00	59.50	1	1,743	0.06%
2022/03/10	0	0.00	5	61.60	61.10	-5	1,996	-0.25%
2022/03/09	5	59.00	0	0.00	59.30	5	2,130	0.23%
2022/03/08	1	57.50	0	0.00	57.60	1	2,556	0.04%
2022/03/01	0	0.00	1	62.00	62.00	-1	3,087	-0.03%
2022/02/25	1	60.40	0	0.00	60.50	1	3,363	0.03%
2022/02/23	0	0.00	1	62.20	62.00	-1	3,738	-0.03%
2022/02/21	0	0.00	6	63.20	62.80	-6	4,172	-0.14%
2022/02/18	0	0.00	2	62.30	63.20	-2	4,470	-0.04%
2022/02/16	2	64.85	1	63.90	63.50	1	5,583	0.02%
2022/02/15	1	63.50	0	0.00	61.60	1	5,958	0.02%
2022/02/11	1	65.00	0	0.00	64.60	1	6,088	0.02%
2022/02/10	1	65.20	1	67.70	64.50	0	6,166	0.00%
2022/01/19	1	65.20	0	0.00	65.10	1	6,982	0.01%
2022/01/18	3	66.07	3	66.77	65.60	0	7,245	0.00%
2022/01/14	5	61.98	1	61.80	61.60	4	7,420	0.05%
2022/01/13	4	63.13	2	64.70	65.00	2	7,483	0.03%
2022/01/11	5	67.70	0	0.00	66.70	5	7,525	0.07%
2022/01/07	2	68.30	5	68.12	68.30	-3	7,506	-0.04%
2022/01/06	1	69.60	1	70.30	70.60	0	7,472	0.00%
2022/01/05	0	0.00	2	71.00	71.50	-2	7,484	-0.03%
2022/01/04	5	73.52	6	73.30	72.80	-1	7,470	-0.01%
2022/01/03	5	73.50	6	73.57	73.80	-1	7,474	-0.01%
2021/12/30	13	75.81	12	75.16	74.60	1	7,483	0.01%
2021/12/29	1	75.80	3	76.47	76.10	-2	7,482	-0.03%
2021/12/28	8	77.20	7	75.50	75.10	1	7,500	0.01%
2021/12/27	10	76.99	5	77.24	77.20	5	7,501	0.07%
2021/12/24	20	75.59	18	75.64	74.60	2	7,459	0.03%
2021/12/23	1	72.80	2	73.15	72.80	-1	7,371	-0.01%
2021/12/22	3	73.10	3	74.23	72.60	0	7,476	0.00%
2021/12/21	1	71.70	0	0.00	71.70	1	7,888	0.01%
2021/12/20	0	0.00	1	71.50	71.50	-1	7,918	-0.01%
2021/12/17	5	72.24	0	0.00	72.20	5	7,904	0.06%
2021/12/16	4	75.80	3	74.30	74.10	1	7,878	0.01%
2021/12/15	1	70.40	6	71.92	72.40	-5	7,803	-0.06%
2021/12/14	6	69.22	7	69.29	69.60	-1	7,782	-0.01%
2021/12/13	0	0.00	2	73.25	72.70	-2	7,739	-0.03%
2021/12/10	4	73.68	2	74.65	73.30	2	7,719	0.03%
2021/12/09	5	76.66	4	78.90	75.50	1	7,708	0.01%
2021/12/08	6	77.65	0	0.00	76.20	6	7,685	0.08%
2021/12/07	18	78.21	0	0.00	77.20	18	7,632	0.24%
2021/12/06	13	79.15	9	80.26	79.80	4	7,547	0.05%
2021/12/03	5	79.36	7	79.13	77.10	-2	7,403	-0.03%
2021/12/02	13	79.67	16	80.60	77.00	-3	7,275	-0.04%
2021/12/01	8	75.58	17	76.24	78.50	-9	6,866	-0.13%
2021/11/30	5	72.40	2	71.70	71.40	3	6,740	0.04%
2021/11/29	4	70.75	4	70.53	70.10	0	6,698	0.00%
2021/11/26	10	74.25	9	73.99	71.40	1	6,656	0.02%
2021/11/25	7	79.31	8	79.18	77.70	-1	6,543	-0.02%
2021/11/24	10	78.45	7	77.69	78.30	3	6,355	0.05%
2021/11/23	5	75.50	2	76.35	75.50	3	6,100	0.05%
2021/11/22	9	77.57	32	80.56	79.20	-23	6,040	-0.38%
2021/11/19	38	77.73	28	78.05	76.10	10	5,855	0.17%
2021/11/18	6	82.52	11.1	82.94	82.10	-5.1	5,655	-0.09%
2021/11/17	24	82.66	13	82.22	81.60	11	5,456	0.20%
2021/11/16	51	83.61	52	83.75	82.80	-1	5,173	-0.02%
2021/11/15	15.1	77.18	10	78.36	79.70	5.1	4,504	0.11%
2021/11/12	38	71.31	43.5	71.56	72.50	-5.5	4,095	-0.13%
2021/11/11	31.2	68.19	16	69.17	69.90	15.2	3,717	0.41%
2021/11/10	17.3	67.68	18	67.27	66.90	-0.7	3,635	-0.02%
2021/11/09	3	66.50	3	67.40	66.10	0	3,590	0.00%
2021/11/08	1	67.50	1	64.60	64.80	0	3,512	0.00%
2021/11/05	2	64.50	1	66.00	66.00	1	3,504	0.03%
2021/11/04	4	65.05	2	66.00	64.80	2	3,481	0.06%
2021/11/02	1	62.70	2	67.00	62.90	-1	3,370	-0.03%
2021/11/01	0	0.00	1	69.10	69.00	-1	3,269	-0.03%
2021/10/29	5	70.86	7	70.37	68.60	-2	3,220	-0.06%
2021/10/28	2	67.95	3	68.47	68.10	-1	3,106	-0.03%
2021/10/27	11	69.34	11	68.54	67.50	0	3,029	0.00%
2021/10/26	24	69.00	32	68.56	67.80	-8	2,855	-0.28%
2021/10/25	2	64.60	1	64.00	63.80	1	2,624	0.04%
2021/10/22	6	64.03	5	64.66	65.00	1	2,654	0.04%
2021/10/21	3	59.60	7	61.19	62.30	-4	2,540	-0.16%
2021/10/20	7	56.86	2	57.15	57.60	5	2,465	0.20%
2021/10/19	0	0.00	1	55.00	54.70	-1	2,430	-0.04%
2021/10/15	1	52.30	1	52.20	52.30	0	2,479	0.00%
2021/10/13	2	50.90	0	0.00	51.30	2	2,518	0.08%
2021/10/08	0	0.00	2	56.50	56.20	-2	2,546	-0.08%
2021/10/06	0	0.00	1	55.30	53.30	-1	2,656	-0.04%
2021/10/04	2	59.75	8	55.24	53.30	-6	2,773	-0.22%
2021/10/01	6	60.45	0	0.00	59.00	6	2,753	0.22%
2021/09/30	5	63.32	6	64.05	64.40	-1	2,747	-0.04%
2021/09/29	4	64.20	3	66.57	62.60	1	2,756	0.04%
2021/09/28	19	68.49	8	69.26	69.50	11	2,741	0.40%
2021/09/27	0	0.00	1.3	65.82	66.30	-1.3	2,363	-0.06%
2021/09/24	0	0.00	1	61.00	60.30	-1	2,403	-0.04%
2021/09/23	2	59.20	0	0.00	58.80	2	2,446	0.08%
2021/09/22	1	59.50	1	59.70	59.30	0	2,461	0.00%
2021/09/17	3	61.97	1	61.80	61.70	2	2,480	0.08%
2021/09/16	1	62.60	0	61.70	61.50	1	2,514	0.04%
2021/09/15	2	60.55	2	62.70	62.20	0	2,529	0.00%
2021/09/14	1	62.00	1	61.80	61.80	0	2,553	0.00%
2021/09/09	1	56.50	1	57.50	58.00	0	2,766	0.00%
2021/09/07	0	0.00	0.2	57.90	58.20	-0.2	3,104	0.00%
2021/09/03	1	62.80	1	63.20	63.20	0	3,205	0.00%
2021/09/02	1	63.30	1	63.20	63.20	0	3,218	0.00%
2021/09/01	10	64.55	11	65.19	64.70	-1	3,212	-0.03%
2021/08/31	3	61.50	2	62.00	62.00	1	3,175	0.03%
2021/08/30	0	0.00	2	62.15	62.30	-2	3,181	-0.06%
2021/08/27	1	63.80	1	62.20	62.40	0	3,182	0.00%
2021/08/26	3	64.07	1	62.00	64.00	2	3,177	0.06%
2021/08/25	0	0.00	1	57.80	62.30	-1	3,141	-0.03%
2021/08/24	1	56.90	1.2	56.70	56.70	-0.2	3,130	0.00%
2021/08/20	1	54.10	1	55.80	56.00	0	3,111	0.00%
2021/08/19	1	58.30	1	54.20	56.30	0	3,110	0.00%
2021/08/18	1	54.30	3	58.20	59.50	-2	3,122	-0.06%
2021/08/17	1	54.50	0	0.00	56.00	1	3,149	0.03%
2021/08/16	1	58.60	1	58.00	58.30	0	3,163	0.00%
2021/08/12	1	59.30	2	60.50	61.00	-1	3,177	-0.03%
2021/08/10	1	62.20	0	0.00	64.60	1	3,201	0.03%
2021/08/09	0.3	65.00	0	0.00	64.40	0.3	3,203	0.01%
2021/08/04	0	0.00	4	70.10	70.50	-4	3,281	-0.12%
2021/08/03	4	69.00	0	0.00	70.70	4	3,299	0.12%
2021/07/30	1	69.90	0	0.00	67.50	1	3,290	0.03%
2021/07/29	0	0.00	1.3	68.56	68.70	-1.3	3,272	-0.04%
2021/07/28	1.3	67.08	7	67.33	66.80	-5.7	3,276	-0.17%
2021/07/27	1.1	73.56	20	73.90	74.00	-18.9	3,252	-0.58%
2021/07/26	0	0.00	3	70.43	70.40	-3	3,227	-0.09%
2021/07/23	1	71.50	0	0.00	70.40	1	3,290	0.03%
2021/07/22	3.2	71.41	11	70.59	71.00	-7.8	3,305	-0.24%
2021/07/21	0	0.00	4	69.85	68.70	-4	3,297	-0.12%
2021/07/20	8	68.60	1	68.00	67.10	7	3,381	0.21%
2021/07/19	3	69.70	0	0.00	70.20	3	3,465	0.09%
2021/07/16	11	71.78	0	0.00	71.50	11	3,512	0.31%
2021/07/15	4	71.45	0	0.00	71.10	4	3,534	0.11%
2021/07/14	8	72.76	4	73.43	72.00	4	3,543	0.11%
2021/07/13	16	76.76	16	76.69	75.70	0	3,549	0.00%
2021/07/12	4	74.75	1	73.50	75.60	3	3,602	0.08%
2021/07/09	11	72.82	1	73.30	72.70	10	3,575	0.28%
2021/07/08	2	69.70	71	69.81	69.00	-69	3,614	-1.91%
2021/07/07	1	71.80	2	70.80	69.50	-1	3,733	-0.03%
2021/07/06	3	72.33	0	0.00	71.00	3	3,845	0.08%
2021/07/05	5	80.90	3	79.40	77.40	2	4,082	0.05%
2021/07/02	1	75.30	0	77.00	77.00	1	4,014	0.02%
2021/07/01	0	0.00	9	76.89	79.70	-9	3,978	-0.23%
2021/06/30	6	72.10	0	0.00	72.50	6	3,908	0.15%
2021/06/29	1	68.00	0	0.00	68.00	1	3,888	0.03%
2021/06/25	1	72.50	0	0.00	70.00	1	3,919	0.03%
2021/06/24	0	0.00	2	68.80	67.50	-2	3,899	-0.05%
2021/06/23	2	67.50	0	0.00	67.50	2	3,905	0.05%
2021/06/22	0	0.00	1	67.00	66.80	-1	3,924	-0.03%
2021/06/21	1	67.00	2	64.35	67.90	-1	3,936	-0.03%
2021/06/18	5	70.94	2	71.35	70.50	3	3,968	0.08%
2021/06/17	6	66.57	0	0.00	69.70	6	3,928	0.15%
2021/06/16	5	60.62	27	62.64	63.40	-22	3,929	-0.56%
2021/06/15	2	57.70	1	57.70	57.70	1	4,766	0.02%
2021/06/11	2	49.10	7	51.89	52.50	-5	5,610	-0.09%
2021/06/10	2	47.55	4	47.89	47.80	-2	5,577	-0.04%
2021/06/09	5	47.27	2	47.63	46.75	3	5,916	0.05%
2021/06/08	1	46.75	2	46.00	45.15	-1	5,981	-0.02%
2021/06/07	1	45.00	2	46.50	46.25	-1	6,048	-0.02%
2021/06/04	3	45.52	1	45.15	45.10	2	6,125	0.03%
2021/06/03	2	47.10	4	47.01	46.70	-2	6,288	-0.03%
2021/06/02	4	48.13	1	49.80	47.40	3	6,771	0.04%
2021/06/01	2	48.10	4	48.63	49.95	-2	6,913	-0.03%
2021/05/28	2	46.00	2	46.20	45.10	0	7,279	0.00%
2021/05/27	5	45.57	0	0.00	44.90	5	7,334	0.07%
2021/05/26	1	45.80	2	47.60	46.85	-1	7,343	-0.01%
2021/05/25	2	46.38	4	47.63	49.10	-2	7,350	-0.03%
2021/05/24	2	42.10	1	43.95	44.95	1	7,452	0.01%
2021/05/21	1	42.00	4	42.75	44.15	-3	7,627	-0.04%
2021/05/20	1	40.75	1	40.10	40.15	0	7,750	0.00%
2021/05/19	2	39.38	2	40.00	40.05	0	7,839	0.00%
2021/05/18	1	38.85	0	0.00	39.05	1	7,816	0.01%
2021/05/17	0	0.00	6	35.65	35.50	-6	7,808	-0.08%
2021/05/13	2	39.73	1	39.95	39.50	1	7,816	0.01%
2021/05/12	3	37.63	4	37.94	37.00	-1	7,781	-0.01%
2021/05/11	1	40.90	1	40.10	39.80	0	7,737	0.00%
2021/05/10	2	45.50	1	44.90	44.10	1	7,707	0.01%
2021/05/07	6	45.31	6	46.48	47.55	0	7,683	0.00%
2021/05/06	4	46.26	3	44.20	44.00	1	7,648	0.01%
2021/05/05	1	46.60	8	44.46	45.60	-7	7,632	-0.09%
2021/05/04	15	44.26	1	42.53	44.20	14	7,613	0.18%
2021/05/03	0	0.00	0	46.05	46.00	0	7,575	0.00%
2021/04/29	11	51.72	6	52.25	50.90	5	7,543	0.07%
2021/04/28	2	52.05	3	52.90	50.80	-1	7,486	-0.01%
2021/04/27	5	52.42	1	51.80	51.60	4	7,464	0.05%
2021/04/26	5	54.96	4	53.50	53.50	1	7,456	0.01%
2021/04/23	4	50.95	10	53.00	53.90	-6	7,390	-0.08%
2021/04/22	3	52.93	26	51.64	49.00	-23	7,476	-0.31%
2021/04/21	1	54.00	0	0.00	54.00	1	7,416	0.01%
2021/04/20	1	54.30	1	56.80	55.20	0	7,390	0.00%
2021/04/19	3	56.57	9	53.80	53.50	-6	7,369	-0.08%
2021/04/16	11	61.02	4	61.44	58.60	7	7,328	0.10%
2021/04/15	1	56.40	8	56.39	57.30	-7	7,216	-0.10%
2021/04/14	9	52.37	2	51.55	52.10	7	7,203	0.10%
2021/04/13	43	57.14	9	58.27	55.00	34	7,184	0.47%
2021/04/12	64	60.71	0	0.00	60.30	64	7,093	0.90%
2021/04/09	12	72.68	22	72.87	67.00	-10	7,033	-0.14%
2021/04/08	3	74.63	1	78.20	71.70	2	6,812	0.03%
2021/04/07	0	0.00	1	71.10	71.10	-1	7,139	-0.01%
2021/04/06	4	62.10	0.8	62.00	64.70	3.2	7,322	0.04%
2021/04/01	1	62.10	0	0.00	62.10	1	7,307	0.01%
2021/03/31	3	62.40	0	0.00	63.50	3	7,294	0.04%
2021/03/30	0	59.20	1	59.80	62.00	-1	7,302	-0.01%
2021/03/29	4	58.00	0	0.00	57.70	4	7,290	0.05%
2021/03/25	2	52.50	2	54.00	54.60	0	7,392	0.00%
2021/03/24	10	52.00	10	50.90	50.90	0	7,390	0.00%
2021/03/23	9	61.67	7	62.80	56.50	2	7,463	0.03%
2021/03/22	13	62.10	12	62.61	62.70	1	7,412	0.01%
2021/03/19	69	53.21	57.1	55.09	58.20	11.9	7,523	0.16%
2021/03/18	107	49.86	124.6	50.58	53.00	-17.6	7,402	-0.24%	大買/大賣/
2021/03/17	41.1	45.24	36	45.40	48.20	5.1	6,399	0.08%
2021/03/16	0	0.00	6	43.90	43.90	-6	5,511	-0.11%
2021/03/15	13	39.67	14	39.34	39.95	-1	5,473	-0.02%
2021/03/12	9	36.35	6	36.35	36.35	3	5,112	0.06%
2021/03/11	2	33.05	0.7	33.05	33.05	1.3	5,040	0.03%
2021/03/10	7	29.57	15.8	29.42	30.05	-8.8	4,984	-0.18%
2021/03/09	36	27.90	33	27.71	27.35	3	4,902	0.06%
2021/03/08	23	30.70	18	30.39	29.50	5	4,756	0.11%
2021/03/05	5	30.50	4	31.44	31.45	1	4,274	0.02%
2021/03/04	0	0.00	6	28.24	28.60	-6	4,079	-0.15%
2021/03/03	59	24.53	74	25.31	26.00	-15	3,846	-0.39%
2021/03/02	5	23.95	7	23.69	23.65	-2	3,676	-0.05%
2021/02/26	2	22.53	0	0.00	22.55	2	3,616	0.06%
2021/02/25	1	23.10	1	23.35	23.05	0	3,624	0.00%
2021/02/24	7	23.34	14	23.84	23.20	-7	3,659	-0.19%
2021/02/23	11	26.63	12	26.97	25.75	-1	3,517	-0.03%
2021/02/22	10	24.70	3	24.75	26.20	7	3,313	0.21%
2021/02/19	23	23.30	79	23.15	23.85	-56	3,171	-1.77%
2021/02/18	2	22.05	52	22.20	22.30	-50	3,074	-1.63%
2021/02/17	0	0.00	1	22.20	22.20	-1	3,062	-0.03%
2021/02/05	3	22.38	0	0.00	22.00	3	3,047	0.10%
2021/02/04	2	22.10	2	22.05	22.00	0	3,002	0.00%
2021/02/03	0	0.00	0	21.85	21.95	0	2,997	0.00%
2021/02/02	0	0.00	33	22.15	22.00	-33	2,999	-1.10%
2021/02/01	0	0.00	3	21.90	22.05	-3	3,006	-0.10%
2021/01/29	0	0.00	4	22.18	22.00	-4	2,998	-0.13%
2021/01/28	2	22.00	15	22.15	22.00	-13	2,989	-0.43%
2021/01/26	4	21.99	0	0.00	22.00	4	2,995	0.13%
2021/01/21	2	22.20	0	0.00	22.00	2	3,018	0.07%
2021/01/20	0	22.12	0	0.00	22.00	0	3,023	0.00%
2021/01/19	0	22.55	0	0.00	22.25	0	3,074	0.00%
2021/01/18	57	21.88	8	22.10	22.10	49	3,097	1.58%
2021/01/15	3	23.07	64	22.87	22.60	-61	3,161	-1.93%
2021/01/14	0	22.23	0	0.00	22.10	0	3,238	0.00%
2021/01/13	2	22.25	11	22.22	22.25	-9	3,352	-0.27%
2021/01/12	2	22.15	41	22.12	22.10	-39	3,342	-1.17%
2021/01/11	1	22.20	1	22.00	22.00	0	3,319	0.00%
2021/01/07	2	22.85	7	23.04	23.00	-5	3,373	-0.15%
2021/01/06	9	23.17	5	23.02	23.10	4	3,314	0.12%
2021/01/05	9	22.87	4	22.84	22.85	5	3,209	0.16%
2021/01/04	2	23.45	0	0.00	22.90	2	3,147	0.06%
2020/12/31	6	22.32	6	22.80	22.30	0	3,057	0.00%
2020/12/30	68	23.47	40	23.56	22.95	28	2,975	0.94%
2020/12/29	28	22.95	4	22.95	22.95	24	2,612	0.92%
2020/12/25	6	19.18	8	19.21	19.00	-2	2,380	-0.08%
2020/12/24	0	0.00	52	19.11	19.20	-52	2,361	-2.20%
2020/12/23	2	19.00	10	18.97	19.00	-8	2,321	-0.34%
2020/12/22	58	18.99	0	0.00	18.20	58	2,304	2.52%
2020/12/21	72	19.39	67	19.95	19.50	5	2,264	0.22%
2020/12/18	5	19.03	8	18.82	19.20	-3	2,166	-0.14%
2020/12/17	8	18.99	17	19.04	18.90	-9	2,121	-0.42%
2020/12/16	2	18.15	20	18.13	18.05	-18	2,001	-0.90%
2020/12/15	62	18.96	23	19.15	18.50	39	2,017	1.93%
2020/12/14	1	17.60	0	0.00	17.95	1	1,890	0.05%
2020/12/11	20	16.53	0	0.00	16.35	20	1,852	1.08%
2020/12/10	20	17.60	20	17.25	16.90	0	1,839	0.00%
2020/12/07	0	0.00	1	16.95	16.90	-1	1,839	-0.05%
2020/12/04	7	17.64	0	0.00	17.45	7	1,817	0.39%
2020/12/02	10	17.40	4	17.51	17.35	6	1,787	0.34%
2020/12/01	0	0.00	1	16.90	17.25	-1	1,769	-0.06%
2020/11/27	3	16.77	4	16.98	17.05	-1	1,741	-0.06%
2020/11/26	1	16.80	0	0.00	16.65	1	1,744	0.06%
2020/11/25	4	16.95	0	0.00	16.50	4	1,740	0.23%
2020/11/24	1	17.00	2	16.80	16.80	-1	1,729	-0.06%
2020/11/23	11	16.93	10	16.93	17.60	1	1,694	0.06%
2020/11/20	4	16.20	6	16.27	16.20	-2	1,615	-0.12%
2020/11/18	2	16.00	0	0.00	15.95	2	1,598	0.13%
2020/11/17	1	15.75	3	15.98	15.80	-2	1,589	-0.13%
2020/11/16	0	0.00	2	15.70	15.75	-2	1,596	-0.13%
2020/11/12	1	15.85	2	15.73	15.55	-1	1,612	-0.06%
2020/11/11	0	0.00	2	15.60	15.65	-2	1,601	-0.12%
2020/11/10	2	15.73	0	0.00	15.70	2	1,597	0.13%
2020/11/09	50	16.40	0	0.00	16.10	50	1,587	3.15%
2020/11/06	2	16.40	0	0.00	16.30	2	1,578	0.13%
2020/11/05	3	16.33	0	0.00	16.35	3	1,588	0.19%
2020/11/04	11	16.50	0	0.00	16.35	11	1,589	0.69%
2020/11/03	0	0.00	1	16.60	16.60	-1	1,583	-0.06%
2020/11/02	1	16.15	0	0.00	16.15	1	1,578	0.06%
2020/10/30	1	16.45	2	16.40	16.50	-1	1,570	-0.06%
2020/10/29	9	16.73	7	16.91	16.75	2	1,553	0.13%
2020/10/28	12	16.56	1	16.75	16.35	11	1,538	0.72%
2020/10/27	26	17.10	0	0.00	16.75	26	1,513	1.72%
2020/10/26	22	17.51	1	18.45	17.55	21	1,448	1.45%
2020/10/23	4	18.19	8	18.28	18.40	-4	1,416	-0.28%
2020/10/22	20	17.88	61	18.01	18.70	-41	1,320	-3.10%
2020/10/21	23	16.83	14	17.35	17.00	9	1,043	0.86%
2020/10/20	2	16.30	0	0.00	16.30	2	924	0.22%
2020/10/19	0	0.00	1	16.30	16.50	-1	916	-0.11%
2020/10/16	4	16.75	16	17.08	16.20	-12	909	-1.32%
2020/10/15	2	15.95	0	0.00	16.45	2	838	0.24%
2020/10/12	0	0.00	20	15.56	15.40	-20	834	-2.40%
2020/10/08	0	0.00	1	15.80	15.55	-1	845	-0.12%
2020/10/07	1	15.65	0	0.00	15.60	1	853	0.12%
2020/10/05	7	15.10	0	0.00	15.10	7	886	0.79%
2020/09/30	5	15.05	0	0.00	15.05	5	908	0.55%
2020/09/29	8	15.04	1	15.15	15.00	7	939	0.74%
2020/09/25	1	15.00	0	0.00	14.55	1	1,137	0.09%
2020/09/24	0	0.00	1	15.20	15.00	-1	1,256	-0.08%
2020/09/23	4	15.41	2	15.50	15.30	2	1,327	0.15%
2020/09/22	2	15.30	1	15.70	15.10	1	1,319	0.08%
2020/09/21	1	15.70	1	15.90	15.50	0	1,314	0.00%
2020/09/18	2	16.15	0	0.00	15.80	2	1,304	0.15%
2020/09/17	1	16.70	5	16.04	16.80	-4	1,236	-0.32%
2020/09/16	5	15.68	0	0.00	15.30	5	1,133	0.44%
2020/09/15	2	15.50	0	0.00	15.20	2	1,155	0.17%
2020/09/14	10	15.35	25	15.57	15.15	-15	1,170	-1.28%
2020/09/11	0	0.00	35	14.60	14.55	-35	1,141	-3.07%
2020/09/10	0	0.00	1	14.80	14.65	-1	1,143	-0.09%
2020/09/08	1	14.80	10	14.70	14.65	-9	1,148	-0.78%
2020/09/04	0	0.00	6	14.62	14.55	-6	1,162	-0.52%
2020/09/02	0	0.00	36	14.63	14.70	-36	1,195	-3.01%
2020/09/01	0	0.00	22	14.31	14.60	-22	1,203	-1.83%
2020/08/31	0	0.00	71	14.38	14.45	-71	1,204	-5.89%
2020/08/25	20	14.35	0	0.00	14.30	20	1,274	1.57%
2020/08/24	63	14.41	0	0.00	14.20	63	1,275	4.94%
2020/08/12	106	15.25	5	15.30	15.35	101	1,313	7.69%	大買/鉅額交易
2020/08/11	2	14.95	0	0.00	15.00	2	1,306	0.15%
2020/08/06	1	15.10	0	0.00	15.05	1	1,307	0.08%
2020/08/03	4	15.33	3	15.20	15.10	1	1,328	0.08%
2020/07/31	1	15.15	0	0.00	15.10	1	1,310	0.08%
2020/07/27	0	0.00	0	15.20	15.25	0	1,456	0.00%
2020/07/23	0	0.00	0	15.85	15.95	0	1,491	0.00%
2020/07/20	1	15.20	0	0.00	15.20	1	1,691	0.06%
2020/07/14	1	16.10	0	0.00	16.00	1	1,870	0.05%
2020/07/13	1	16.55	0	0.00	16.50	1	1,881	0.05%
2020/07/10	41	16.77	8	16.29	16.30	33	1,938	1.70%
2020/07/07	1	18.70	2	18.60	18.40	-1	1,892	-0.05%
2020/07/06	0	0.00	6	19.09	19.05	-6	1,875	-0.32%
2020/07/03	4	18.13	10	18.68	18.15	-6	1,784	-0.34%
2020/07/02	5	16.00	3	17.27	17.45	2	1,669	0.12%
2020/06/24	6	16.07	0	0.00	16.00	6	1,627	0.37%
2020/06/23	2.1	16.13	0	0.00	16.05	2.1	1,668	0.13%
2020/06/22	0	0.00	3	16.35	16.55	-3	1,680	-0.18%
2020/06/12	0	0.00	50	15.12	15.45	-50	1,732	-2.89%
2020/06/09	5	16.23	0	0.00	16.20	5	1,764	0.28%
2020/06/08	30	17.03	0	0.00	16.80	30	1,784	1.68%
2020/06/04	6	17.19	7	17.43	17.15	-1	1,894	-0.05%
2020/06/03	0	0.00	3	16.73	16.90	-3	1,925	-0.16%
2020/05/28	3	16.45	0	0.00	16.40	3	1,909	0.16%
2020/05/25	2	16.38	0	0.00	16.15	2	1,924	0.10%
2020/05/20	2	16.30	0	0.00	16.65	2	1,919	0.10%
2020/05/18	0	0.00	2	16.00	15.85	-2	1,914	-0.10%
2020/05/15	25	16.35	0	0.00	15.95	25	1,922	1.30%
2020/05/14	1	15.95	0	0.00	15.90	1	1,927	0.05%
2020/05/12	10	17.30	10	17.10	16.90	0	1,976	0.00%
2020/05/11	0	0.00	2	17.10	17.05	-2	1,980	-0.10%
2020/05/06	1	16.70	0	0.00	16.65	1	2,024	0.05%
2020/05/05	6	17.27	9	17.38	17.25	-3	2,029	-0.15%
2020/04/30	1	19.05	0	0.00	18.80	1	1,935	0.05%
2020/04/29	5	18.80	0	0.00	18.70	5	1,957	0.26%
2020/04/27	12	19.33	14	19.33	18.70	-2	1,975	-0.10%
2020/04/24	4	18.28	3	18.10	18.20	1	1,836	0.05%
2020/04/21	11	17.86	0	0.00	17.35	11	2,014	0.55%
2020/04/17	3	18.35	2	18.45	18.20	1	1,943	0.05%
2020/04/15	1	17.75	0	0.00	17.20	1	1,816	0.06%
2020/04/14	0	0.00	5	17.15	17.15	-5	1,768	-0.28%
2020/04/13	0.1	15.75	0	0.00	15.60	0.1	1,765	0.00%
2020/04/10	5	16.40	0	0.00	16.10	5	1,774	0.28%
2020/04/09	2	16.80	5	16.40	16.00	-3	1,783	-0.17%
2020/04/08	15	15.07	11	15.19	15.80	4	1,736	0.23%
2020/03/31	0	0.00	3	13.80	13.45	-3	1,773	-0.17%
2020/03/30	3	13.65	0	0.00	13.60	3	1,784	0.17%
2020/03/27	3	15.25	3	14.90	14.45	0	1,815	0.00%
2020/03/26	2	14.00	8	14.34	14.60	-6	1,789	-0.34%
2020/03/20	5	13.55	0	0.00	13.25	5	2,137	0.23%
2020/03/18	0	0.00	1	14.75	14.30	-1	2,385	-0.04%
2020/03/13	0	0.00	7	16.10	16.55	-7	2,416	-0.29%
2020/03/12	7	18.43	4	18.00	17.85	3	2,450	0.12%
2020/03/11	6	20.23	0	0.00	19.70	6	2,435	0.25%
2020/03/10	2	19.95	6	19.77	19.80	-4	2,448	-0.16%
2020/03/09	0	0.00	12	20.35	20.35	-12	2,386	-0.50%
2020/03/05	3	18.70	0	0.00	18.65	3	2,473	0.12%
2020/02/27	1	19.00	0	0.00	19.10	1	2,729	0.04%
2020/02/24	21	19.70	0	0.00	19.60	21	2,870	0.73%
2020/02/21	1	20.00	0	0.00	19.95	1	2,916	0.03%
2020/02/20	1	20.20	0	0.00	20.05	1	2,939	0.03%
2020/02/19	1	20.15	16	20.15	20.05	-15	2,987	-0.50%
2020/02/13	5	21.17	5	21.10	20.25	0	3,292	0.00%
2020/02/11	2	19.83	0	0.00	19.85	2	3,304	0.06%
2020/02/07	1	20.90	0	0.00	20.55	1	3,280	0.03%
2020/02/04	1	20.90	0	0.00	21.05	1	3,247	0.03%
2020/01/31	2	21.68	1	21.60	21.15	1	3,220	0.03%
2020/01/30	1	22.85	45	22.40	22.40	-44	3,245	-1.36%
2020/01/20	2	25.18	0	0.00	24.85	2	3,214	0.06%
2020/01/17	8	26.14	6	26.13	25.45	2	3,206	0.06%
2020/01/16	2	25.60	1	25.45	25.35	1	3,102	0.03%
2020/01/15	3	25.20	7	25.83	25.85	-4	3,078	-0.13%
2020/01/13	0	0.00	1	24.05	24.05	-1	3,018	-0.03%
2020/01/02	1	25.35	1	25.25	25.25	0	2,943	0.00%
2019/12/31	2	24.95	2	25.25	25.20	0	2,947	0.00%
2019/12/25	0	0.00	3	25.02	24.75	-3	2,983	-0.10%
2019/12/24	4	25.00	1	24.60	24.65	3	2,959	0.10%
2019/12/20	2	25.58	1	25.70	25.35	1	2,913	0.03%
2019/12/19	2	26.68	2	26.78	26.50	0	2,848	0.00%
2019/12/18	3	27.57	2	27.40	27.50	1	2,779	0.04%
2019/12/17	3	26.97	4	27.73	27.30	-1	2,676	-0.04%
2019/12/16	3	26.05	2	25.30	26.00	1	2,501	0.04%
2019/12/13	0	0.00	3	25.45	25.70	-3	2,362	-0.13%
2019/12/12	1	23.75	0	0.00	23.40	1	2,211	0.05%
2019/12/11	46	23.83	0	0.00	23.85	46	2,190	2.10%
2019/12/09	2	23.90	2	24.10	23.60	0	2,122	0.00%
2019/12/04	1	25.40	0	0.00	25.35	1	2,013	0.05%
2019/12/03	15	25.61	40	25.21	25.00	-25	1,985	-1.26%
2019/12/02	44	24.55	20	24.88	25.15	24	1,948	1.23%
2019/11/29	17	26.60	21	26.59	26.10	-4	1,902	-0.21%
2019/11/28	1	28.85	2	29.05	28.65	-1	1,814	-0.06%
2019/11/27	1	28.85	5	29.30	29.05	-4	1,773	-0.23%
2019/11/26	14	28.89	1	29.90	29.20	13	1,749	0.74%
2019/11/25	0	0.00	2	27.20	27.20	-2	1,752	-0.11%
2019/11/22	3	27.87	2	27.85	27.60	1	1,731	0.06%
2019/11/21	2	26.75	28	28.54	28.95	-26	1,696	-1.53%
2019/11/20	4	27.15	0	0.00	27.15	4	1,625	0.25%
2019/11/19	6	24.78	61.7	24.80	24.70	-55.7	1,598	-3.49%
2019/11/18	67	24.37	47	25.23	24.30	20	1,621	1.23%
2019/11/15	65	24.84	3	25.53	25.35	62	1,584	3.91%
2019/11/14	3	24.12	5	26.24	26.25	-2	1,544	-0.13%
2019/11/13	4	22.25	5	23.37	23.90	-1	1,467	-0.07%
2019/11/12	1	21.00	10	20.50	21.75	-9	1,376	-0.65%
2019/11/11	0	0.00	90.8	19.80	19.80	-90.8	1,305	-6.96%
2019/11/08	0	0.00	25	18.00	18.00	-25	1,293	-1.93%
2019/11/07	0	0.00	2	16.40	16.40	-2	1,301	-0.15%
2019/11/05	17	15.21	31	15.00	15.15	-14	1,298	-1.08%
2019/10/28	0	0.00	5	15.30	15.20	-5	1,340	-0.37%
2019/10/25	5	15.30	3	15.50	15.35	2	1,374	0.15%
2019/10/22	3.2	14.81	4	15.35	15.00	-0.8	1,364	-0.06%
2019/10/21	4	15.30	0	0.00	15.30	4	1,339	0.30%
2019/09/24	0	0.00	52	11.95	11.70	-52	1,415	-3.67%
2019/09/20	0	0.00	155	11.90	12.00	-155	1,342	-11.55%	大賣/鉅額交易
2019/09/16	0	0.00	5	10.60	10.80	-5	1,262	-0.40%
2019/09/09	0	0.00	1	11.25	11.30	-1	1,229	-0.08%
2019/08/27	20	11.60	1	11.60	11.45	19	1,174	1.62%
2019/08/26	1	11.55	0	0.00	11.50	1	1,169	0.09%
2019/08/23	20	11.60	0	0.00	11.80	20	1,154	1.73%
2019/08/22	0	0.00	30	12.05	12.10	-30	1,105	-2.71%
2019/08/21	5	11.80	0	0.00	11.80	5	1,070	0.47%
2019/08/19	1	11.90	2	11.95	11.90	-1	1,041	-0.10%
2019/08/16	2	11.15	0	0.00	11.25	2	964	0.21%
2019/08/15	0	0.00	4	11.10	10.90	-4	952	-0.42%
2019/08/12	0	0.00	2	11.75	11.55	-2	905	-0.22%
2019/08/08	0	0.00	14	10.99	11.00	-14	850	-1.65%
2019/08/06	3	9.93	5	10.39	10.90	-2	816	-0.24%
2019/08/05	1	11.10	1	11.35	11.00	0	799	0.00%
2019/08/02	5	11.05	5	11.45	11.40	0	785	0.00%
2019/08/01	5	11.30	0	0.00	11.70	5	756	0.66%
2019/07/31	1	10.80	10	10.89	11.05	-9	722	-1.25%
2019/07/30	0	0.00	14	10.30	10.05	-14	713	-1.96%
2019/07/26	0	0.00	1	10.70	10.65	-1	700	-0.14%
2019/07/25	1	10.85	1	11.05	10.80	0	687	0.00%
2019/07/23	1	10.90	0	0.00	11.00	1	658	0.15%
2019/07/19	0	0.00	2	11.25	11.10	-2	592	-0.34%
2019/07/18	2	10.50	0	0.00	10.50	2	501	0.40%
2019/07/17	2	9.33	0	0.00	9.55	2	457	0.44%
2019/07/16	10	9.46	0	0.00	9.45	10	452	2.21%
2019/07/11	0	0.00	1	8.99	9.61	-1	426	-0.23%
2019/07/10	1	8.81	0	0.00	8.92	1	398	0.25%
2019/07/09	0	0.00	4	8.81	8.98	-4	394	-1.01%
2019/07/04	0	0.00	10	8.95	8.95	-10	328	-3.05%
2019/07/03	0	0.00	7	8.10	8.14	-7	300	-2.33%
2019/07/02	11	7.84	0	0.00	7.90	11	291	3.78%
2019/06/21	0	0.00	2	7.24	7.21	-2	292	-0.68%
2019/06/20	2	7.15	0	0.00	7.24	2	292	0.68%
2019/06/12	0	0.00	4	7.35	7.34	-4	286	-1.40%
2019/06/10	0	0.00	8	7.33	7.38	-8	281	-2.84%
2019/06/06	12	7.38	0	0.00	7.38	12	278	4.31%
2019/05/27	0	0.00	2	7.23	7.20	-2	256	-0.78%
2019/05/23	2	6.94	0	0.00	6.92	2	248	0.81%
2019/05/22	0	0.00	3	7.37	7.18	-3	245	-1.22%
2019/05/21	3	7.15	0	0.00	7.39	3	239	1.25%
2019/05/20	0	0.00	4	7.05	7.39	-4	224	-1.78%
2019/05/17	2	6.80	0	0.00	6.78	2	221	0.90%
2019/05/16	0	0.00	2	7.03	7.00	-2	222	-0.90%
2019/05/15	0	0.00	6	7.27	7.04	-6	223	-2.68%
2019/05/14	3	6.74	5	6.66	6.76	-2	219	-0.91%
2019/05/13	3	6.76	2	6.90	6.76	1	218	0.46%
2019/05/10	4	6.82	0	0.00	6.80	4	214	1.86%
2019/05/08	7	7.02	2	7.12	7.00	5	205	2.44%
2019/05/07	3	7.50	9	7.58	7.33	-6	195	-3.06%
2019/05/06	9	7.15	0	7.15	7.15	9	165	5.44%
2019/04/11	0	0.00	15	6.72	6.70	-15	128	-11.70%
2019/04/10	15	6.71	0	0.00	6.71	15	119	12.55%
2019/04/01	0	0.00	6	6.00	6.04	-6	106	-5.63%
2019/03/26	0	6.58	0	0.00	6.55	0	86	0.00%
2018/11/12	0	0.00	8	6.84	6.90	-8	82	-9.73%
2018/10/12	0	0.00	20	6.88	6.99	-20	150	-13.32%
2018/09/19	2	7.95	0	0.00	7.95	2	405	0.49%
2018/09/13	2	8.13	0	0.00	8.15	2	526	0.38%
2018/09/07	5	8.55	0	0.00	8.70	5	737	0.68%
2018/08/28	5	8.46	0	0.00	8.46	5	753	0.66%
2018/08/15	4	9.00	0	0.00	9.00	4	759	0.53%
2018/08/13	5	8.99	5	9.00	9.02	0	761	0.00%
2018/08/10	3	9.55	4	9.59	9.51	-1	751	-0.13%
2018/08/07	8	10.20	0	0.00	10.15	8	736	1.09%
2018/08/03	1	10.20	0	0.00	10.20	1	741	0.13%
2018/07/11	0	0.00	3	10.55	10.35	-3	831	-0.36%
2018/07/10	0	0.00	5	10.50	10.45	-5	830	-0.60%
2018/07/06	30	10.90	5	10.95	10.85	25	814	3.07%
2018/07/05	16	11.07	0	0.00	10.85	16	808	1.98%
2018/07/04	0	0.00	2	11.55	11.30	-2	813	-0.25%
2018/07/03	6	11.52	0	0.00	11.40	6	813	0.74%
2018/07/02	5	12.60	10	12.45	12.40	-5	772	-0.65%
2018/06/29	10	12.35	40	12.34	12.35	-30	710	-4.22%
2018/06/28	0	0.00	10	11.10	11.25	-10	695	-1.44%
2018/06/27	3	11.20	3	11.55	12.05	0	678	0.00%
2018/06/26	3	11.55	0	0.00	11.55	3	636	0.47%
2018/06/25	0	0.00	3	10.60	10.50	-3	613	-0.49%
2018/06/22	2	11.00	1	11.40	11.00	1	603	0.17%
2018/06/21	0	0.00	5	11.90	11.90	-5	577	-0.87%
2018/06/20	25	12.14	15	11.80	12.30	10	544	1.84%
2018/06/19	10	11.05	5	11.20	11.20	5	432	1.16%
2018/06/11	0	0.00	10	10.42	10.35	-10	481	-2.08%
2018/05/30	20	10.37	0	0.00	10.15	20	694	2.88%
2018/05/23	10	10.05	0	0.00	9.93	10	719	1.39%
2018/05/17	2	10.15	0	0.00	10.20	2	729	0.27%
2018/05/08	13	10.73	0	0.00	11.30	13	725	1.79%
2018/05/04	3	10.00	0	0.00	10.20	3	706	0.42%
2018/04/24	0	0.00	3	10.85	10.90	-3	734	-0.41%
2018/04/23	5	11.14	0	0.00	11.10	5	753	0.66%
2018/04/20	1	12.00	2	12.45	11.90	-1	755	-0.13%
2018/04/13	4	10.80	0	0.00	10.70	4	720	0.56%
2018/04/12	0	10.80	0	0.00	10.70	0	719	0.00%
2018/04/10	0	10.60	0	0.00	10.70	0	717	0.01%
2018/04/09	0	11.60	0	0.00	11.65	0	704	0.00%
2018/04/03	30	11.80	0	0.00	11.95	30	696	4.31%
2018/04/02	50	11.90	5	11.85	11.95	45	702	6.40%
2018/03/31	5	12.30	5	13.20	12.20	0	701	0.00%
2018/03/30	0	0.00	7	12.03	12.05	-7	693	-1.01%
2018/03/29	5	11.85	5	12.00	11.90	0	708	0.00%
2018/03/20	0	0.00	5	11.65	11.70	-5	721	-0.69%
2018/03/19	10	12.25	0	0.00	12.05	10	716	1.39%
2018/03/16	0	0.00	10	12.45	12.50	-10	704	-1.42%
2018/03/12	8	11.69	6	11.53	11.30	2	625	0.32%
2018/03/09	5	11.55	0	0.00	11.80	5	602	0.83%
2018/03/08	10	11.64	0	0.00	11.60	10	585	1.71%
2018/03/07	0	0.00	40	12.20	12.30	-40	533	-7.50%
2018/03/06	40	11.05	6	11.20	11.20	34	460	7.39%
2018/03/02	3	10.15	0	0.00	10.10	3	421	0.71%
2018/03/01	3	10.20	0	0.00	10.25	3	420	0.71%
2018/02/08	0	0.00	0	8.98	8.94	0	428	0.00%
2018/02/07	0	0.00	0	8.90	8.98	0	428	0.00%
2018/02/06	0	0.00	3	8.91	9.00	-3	427	-0.70%

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-高美館券商分點個股進出
凱基-高美館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-高美館 券商分點個股進出 凱基-高美館 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-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析