永昕 (4726)-永豐金-內湖券商分點個股進出

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

永昕

(4726)

可現股當沖

股價
45.65
漲跌
▼0.95
漲幅
-2.04%
成交量
1,397張
產業
上櫃生技醫療類股
192人加入追蹤

立即追蹤
本地時間:14:30

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

永昕 (4726)籌碼相關－永豐金-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	11	45.80	11	46.44	45.65	0	1,291	0.00%
2024/05/08	14	46.70	13	46.55	46.60	1	1,274	0.08%
2024/05/07	4	46.29	3	46.45	46.10	1	1,254	0.08%
2024/05/02	1	43.05	1	44.15	43.85	0	1,195	0.00%
2024/04/30	1	43.05	1	43.70	43.45	0	1,202	0.00%
2024/04/26	32	43.67	27	46.05	43.85	5	1,182	0.42%
2024/04/25	0	0.00	4	47.11	46.00	-4	1,126	-0.35%
2024/04/24	1	45.50	2	46.83	46.70	-1	1,092	-0.09%
2024/04/23	5	48.80	7	49.00	46.40	-2	1,050	-0.19%
2024/04/22	42	47.20	0	0.00	46.30	42	892	4.71%
2024/04/18	2	43.30	3	44.33	44.90	-1	781	-0.13%
2024/04/17	3	44.25	3	44.43	44.20	0	742	0.00%
2024/04/16	2	40.85	3	41.63	41.95	-1	681	-0.15%
2024/04/15	0	0.00	9	42.38	41.80	-9	658	-1.37%
2024/04/12	3	41.70	9	41.88	41.65	-6	619	-0.97%
2024/03/28	1	38.60	0	0.00	38.50	1	505	0.20%
2024/02/22	1	37.70	0	0.00	37.60	1	410	0.24%
2024/02/20	0	0.00	2	38.50	38.40	-2	406	-0.49%
2024/02/19	1	39.65	0	0.00	39.20	1	402	0.25%
2024/02/16	2	40.10	0	0.00	39.50	2	396	0.51%
2024/02/15	1	38.75	0	0.00	38.75	1	383	0.26%
2024/01/26	0	0.00	1	38.85	38.30	-1	358	-0.28%
2024/01/25	1	39.55	0	0.00	39.15	1	350	0.29%
2024/01/23	2	37.43	0	0.00	37.35	2	314	0.64%
2024/01/17	0	0.00	2	36.90	37.35	-2	274	-0.73%
2024/01/05	0	0.00	1	35.30	35.40	-1	247	-0.40%
2024/01/02	0	0.00	16	35.20	35.15	-16	261	-6.11%
2023/12/29	0	0.00	6	35.70	35.70	-6	266	-2.26%
2023/12/28	0	0.00	6	35.66	35.70	-6	277	-2.17%
2023/12/27	0	0.00	6	35.62	35.70	-6	281	-2.13%
2023/12/26	0	0.00	6	35.35	35.40	-6	284	-2.11%
2023/12/25	0	0.00	6	35.35	35.25	-6	285	-2.10%
2023/12/22	0	0.00	6	35.27	35.30	-6	286	-2.09%
2023/12/21	0	0.00	6	35.25	35.15	-6	290	-2.07%
2023/12/20	0	0.00	6	35.17	35.15	-6	291	-2.06%
2023/12/19	0	0.00	6	35.10	34.95	-6	295	-2.03%
2023/12/18	0	0.00	6	35.40	35.40	-6	292	-2.05%
2023/12/15	0	0.00	6	35.60	35.30	-6	292	-2.05%
2023/12/14	0	0.00	6	35.45	35.40	-6	293	-2.05%
2023/12/13	0	0.00	6	35.43	35.35	-6	294	-2.04%
2023/12/12	0	0.00	6	35.85	35.85	-6	295	-2.03%
2023/11/28	5	36.85	5	36.95	36.80	0	297	0.00%
2023/11/27	1	38.35	1	37.15	37.15	0	294	0.00%
2023/11/10	0	0.00	6	35.75	35.60	-6	306	-1.96%
2023/10/23	1	34.90	0	0.00	34.70	1	771	0.13%
2023/10/17	1	34.85	0	0.00	35.00	1	1,161	0.09%
2023/10/13	0	0.00	2	35.65	35.55	-2	1,352	-0.15%
2023/10/11	1	35.90	0	0.00	35.80	1	1,386	0.07%
2023/10/05	2	36.98	0	0.00	36.90	2	1,401	0.14%
2023/10/04	3	37.23	0	0.00	37.15	3	1,404	0.21%
2023/09/27	0	0.00	2	38.30	38.40	-2	1,446	-0.14%
2023/09/22	2	37.90	0	0.00	38.30	2	1,487	0.13%
2023/09/21	1	38.25	0	0.00	38.25	1	1,499	0.07%
2023/09/18	0	0.00	1	39.45	39.25	-1	1,532	-0.07%
2023/09/15	0	0.00	1	39.20	39.75	-1	1,537	-0.07%
2023/09/11	1	38.35	0	0.00	38.30	1	1,623	0.06%
2023/09/08	1	38.35	0	0.00	38.30	1	1,631	0.06%
2023/09/05	0	0.00	3	38.90	39.00	-3	1,705	-0.18%
2023/08/28	2	38.30	0	0.00	38.10	2	1,990	0.10%
2023/08/24	3	38.25	1	38.10	38.30	2	1,986	0.10%
2023/08/23	4	38.18	0	0.00	38.15	4	1,984	0.20%
2023/08/21	1	38.80	0	0.00	38.95	1	1,976	0.05%
2023/08/18	0	0.00	16	39.12	38.70	-16	1,972	-0.81%
2023/08/17	0	0.00	10	39.53	39.70	-10	1,970	-0.51%
2023/08/16	1	38.45	3	39.32	39.10	-2	1,969	-0.10%
2023/08/14	3	39.28	0	0.00	38.95	3	1,963	0.15%
2023/08/11	6	40.89	0	0.00	40.35	6	1,944	0.31%
2023/08/10	1	41.25	2	41.40	41.20	-1	1,930	-0.05%
2023/08/09	2	42.43	0	0.00	42.20	2	1,915	0.10%
2023/08/08	5	42.70	1	43.40	42.60	4	1,910	0.21%
2023/08/07	1	42.80	0	0.00	43.30	1	1,909	0.05%
2023/08/04	2	42.23	7	42.42	43.00	-5	1,906	-0.26%
2023/08/02	33	42.77	30	44.01	42.60	3	1,898	0.16%
2023/08/01	17	45.65	12	44.20	44.20	5	1,871	0.27%
2023/07/31	5	44.85	4	44.73	44.50	1	1,829	0.05%
2023/07/28	13	43.72	1	43.55	43.30	12	1,812	0.66%
2023/07/27	8	45.24	22	45.10	44.20	-14	1,781	-0.79%
2023/07/26	123	45.52	102	48.72	45.05	21	1,731	1.21%	大買/大賣/
2023/07/25	137	48.13	55	46.74	49.00	82	1,575	5.21%	大買/
2023/07/24	36	45.31	24	44.38	45.40	12	1,376	0.87%
2023/07/21	8	45.34	12	43.49	43.65	-4	1,303	-0.31%
2023/07/20	10	44.70	14	44.52	44.25	-4	1,256	-0.32%
2023/07/19	26	45.88	4	46.53	45.95	22	1,188	1.85%
2023/07/18	2	44.20	4	43.61	43.40	-2	1,056	-0.19%
2023/07/17	1	42.50	5	42.54	42.70	-4	1,045	-0.38%
2023/07/12	2	40.28	1	40.25	40.15	1	1,025	0.10%
2023/07/10	2	41.20	12	41.73	41.15	-10	1,019	-0.98%
2023/07/07	3	42.70	0	0.00	42.35	3	1,006	0.30%
2023/07/06	18	43.40	7	43.17	42.90	11	1,000	1.10%
2023/07/04	1	42.40	0	0.00	42.20	1	986	0.10%
2023/06/30	1	42.95	0	0.00	42.85	1	972	0.10%
2023/06/27	2	41.73	0	0.00	41.60	2	943	0.21%
2023/06/26	2	41.08	0	0.00	41.10	2	930	0.21%
2023/06/19	6	43.85	4	42.68	42.30	2	922	0.22%
2023/06/16	0	0.00	3	42.82	43.00	-3	886	-0.34%
2023/06/15	1	41.05	0	0.00	41.20	1	859	0.12%
2023/06/13	0	0.00	52	42.50	41.90	-52	844	-6.16%
2023/06/12	0	0.00	60	41.45	41.55	-60	837	-7.17%
2023/06/09	3	42.60	6	42.80	42.60	-3	816	-0.37%
2023/06/08	28	43.69	22	43.81	43.60	6	792	0.76%
2023/06/07	4	43.20	6	42.31	43.10	-2	704	-0.28%
2023/06/06	5	40.45	2.2	40.87	40.15	2.8	593	0.47%
2023/06/05	0	0.00	3.8	39.93	40.35	-3.8	551	-0.68%
2023/06/02	4	39.40	0	0.00	39.20	4	535	0.75%
2023/05/31	0.2	38.90	0	0.00	38.85	0.2	545	0.04%
2023/05/30	1	38.80	0	0.00	38.90	1	561	0.18%
2023/05/29	0	39.05	0	0.00	39.10	0	565	0.01%
2023/05/25	0	0.00	1	38.80	38.75	-1	575	-0.17%
2023/05/22	0	0.00	1	38.65	38.65	-1	602	-0.17%
2023/05/19	0	0.00	0.2	38.10	37.80	-0.2	607	-0.03%
2023/05/18	0	0.00	2	37.95	37.95	-2	615	-0.32%
2023/05/15	1	37.85	0	0.00	37.80	1	647	0.15%
2023/05/12	0	0.00	1	38.30	38.30	-1	666	-0.15%
2023/05/11	1	38.10	1	38.80	38.20	0	690	0.00%
2023/05/10	2	38.80	1	39.15	39.15	1	749	0.13%
2023/05/09	2	38.78	1	39.45	38.40	1	826	0.12%
2023/05/08	1	38.65	0	0.00	38.70	1	856	0.12%
2023/05/05	4	39.49	0	0.00	39.15	4	861	0.46%
2023/05/04	1	39.25	4	39.90	39.90	-3	856	-0.35%
2023/05/03	0.2	39.25	0	0.00	39.05	0.2	835	0.02%
2023/05/02	2.1	39.25	0	0.00	39.15	2.1	838	0.24%
2023/04/27	0	0.00	1	37.90	37.90	-1	837	-0.12%
2023/04/26	0	0.00	0	38.85	38.25	0	840	0.00%
2023/04/25	0.1	37.90	0	0.00	37.90	0.1	839	0.01%
2023/04/24	0	0.00	1	38.65	38.60	-1	833	-0.12%
2023/04/21	3	38.93	1	38.80	38.00	2	834	0.24%
2023/04/20	5	40.44	1	39.50	39.10	4	826	0.48%
2023/04/19	0	0.00	3	39.95	40.20	-3	792	-0.38%
2023/04/18	0	0.00	1	39.95	39.55	-1	775	-0.13%
2023/04/17	0.1	40.05	0	0.00	39.55	0.1	774	0.01%
2023/04/14	0.2	40.05	3	39.90	39.80	-2.8	776	-0.36%
2023/04/12	1	39.65	0	0.00	39.45	1	765	0.13%
2023/04/10	0.3	39.46	0	0.00	38.90	0.3	784	0.03%
2023/03/30	0	0.00	1	39.75	39.45	-1	818	-0.12%
2023/03/29	1	39.55	0	0.00	39.70	1	818	0.12%
2023/03/28	0	0.00	1	38.85	38.60	-1	831	-0.12%
2023/03/27	2	39.58	0	0.00	39.20	2	838	0.24%
2023/03/23	1	39.10	0	0.00	38.80	1	858	0.12%
2023/03/17	1	37.55	0	0.00	37.60	1	971	0.10%
2023/02/09	4	41.33	3	40.68	40.70	1	1,344	0.07%
2023/02/08	16	41.18	15	40.54	41.20	1	1,325	0.08%
2023/02/07	3	40.75	1	40.60	40.75	2	1,276	0.16%
2023/02/06	1	39.70	1	40.15	39.80	0	1,206	0.00%
2022/12/28	0	0.00	2	38.65	38.20	-2	1,342	-0.15%
2022/12/27	5	38.93	5	39.33	39.00	0	1,350	0.00%
2022/12/26	2	39.85	3	39.38	39.40	-1	1,358	-0.07%
2022/12/20	2	37.65	0	0.00	37.10	2	1,441	0.14%
2022/12/19	1	38.70	0	0.00	38.60	1	1,473	0.07%
2022/12/16	1	38.45	1	39.05	38.75	0	1,528	0.00%
2022/12/15	16	38.73	0	0.00	38.70	16	1,612	0.99%
2022/12/14	0	0.00	17	39.85	39.75	-17	1,620	-1.05%
2022/12/13	1	40.75	2	40.08	40.60	-1	1,618	-0.06%
2022/12/12	1	40.05	2	39.98	39.35	-1	1,636	-0.06%
2022/12/09	2	39.00	0	0.00	38.80	2	1,652	0.12%
2022/12/08	1	39.15	4	39.61	39.00	-3	1,791	-0.17%
2022/12/07	2	38.75	3	40.10	39.95	-1	1,832	-0.05%
2022/12/06	3	39.17	1	40.70	38.60	2	1,826	0.11%
2022/12/05	0	0.00	8	40.51	40.15	-8	1,862	-0.43%
2022/12/02	3	39.48	0	0.00	39.20	3	1,888	0.16%
2022/11/28	0	0.00	0.2	37.55	37.60	-0.2	2,460	-0.01%
2022/11/25	2	36.80	1	38.40	36.80	1	2,703	0.04%
2022/11/24	1	37.35	3	38.28	37.60	-2	3,313	-0.06%
2022/11/23	1	38.40	0	0.00	38.30	1	4,135	0.02%
2022/11/22	1	36.40	0	0.00	36.25	1	4,389	0.02%
2022/11/21	0	0.00	3	37.05	36.65	-3	4,586	-0.07%
2022/11/17	2.1	36.13	0	0.00	35.45	2.1	5,008	0.04%
2022/11/15	5.1	35.46	7	35.62	35.65	-1.9	5,014	-0.04%
2022/11/14	1	35.45	0.8	35.61	35.40	0.2	5,008	0.00%
2022/11/10	0.2	34.95	1	35.00	35.00	-0.8	4,999	-0.02%
2022/11/09	20	34.74	0	0.00	34.75	20	5,002	0.40%
2022/11/08	1.3	35.44	0	0.00	34.65	1.3	5,002	0.03%
2022/11/02	0	0.00	1	34.50	34.50	-1	4,961	-0.02%
2022/10/31	8	33.34	8	33.49	33.35	0	4,935	0.00%
2022/10/27	2	33.90	0	0.00	33.85	2	4,928	0.04%
2022/10/26	4	33.35	2	33.60	33.30	2	4,926	0.04%
2022/10/25	0	0.00	2	34.20	33.70	-2	4,930	-0.04%
2022/10/19	0.2	36.10	0	0.00	35.35	0.2	5,098	0.00%
2022/10/13	0	0.00	1	35.85	35.30	-1	5,142	-0.02%
2022/10/11	1	36.65	0	0.00	36.45	1	5,093	0.02%
2022/09/30	1	36.80	1	37.70	37.90	0	5,003	0.00%
2022/09/29	0	0.00	1	38.35	38.05	-1	4,982	-0.02%
2022/09/28	2	38.60	1	38.20	37.30	1	4,958	0.02%
2022/09/27	3.1	39.58	2	40.25	40.00	1.1	4,925	0.02%
2022/09/26	33	39.71	13	39.93	39.70	20	4,910	0.41%
2022/09/23	8	43.31	39	43.89	41.50	-31	4,877	-0.64%
2022/09/22	10	43.79	8.3	44.17	44.10	1.7	4,843	0.04%
2022/09/20	1	42.35	0	0.00	42.30	1	4,788	0.02%
2022/09/19	41	41.96	42	44.15	42.15	-1	4,799	-0.02%
2022/09/16	3	44.48	72	44.54	44.15	-69	4,735	-1.46%
2022/09/15	12	45.86	5	45.40	45.05	7	4,693	0.15%
2022/09/14	0.1	45.05	5	45.03	44.85	-4.9	4,549	-0.11%
2022/09/13	4.2	45.74	0	0.00	45.45	4.2	4,489	0.09%
2022/09/12	23	45.38	23	45.22	45.35	0	4,455	0.00%
2022/09/08	1	44.50	0	0.00	45.00	1	4,394	0.02%
2022/09/07	58	45.59	3	44.53	44.10	55	4,342	1.27%
2022/09/06	2	44.95	71	47.12	44.95	-69	4,255	-1.62%
2022/09/05	25	49.85	12.2	50.08	47.80	12.8	4,067	0.31%
2022/09/02	183.3	48.73	185	51.33	48.95	-1.7	3,842	-0.04%	大買/大賣/
2022/09/01	2.2	51.43	5	51.44	51.20	-2.8	3,661	-0.08%
2022/08/31	366	54.72	367.1	52.38	51.20	-1.1	3,410	-0.03%	大買/大賣/
2022/08/30	301.1	48.54	182	48.17	50.00	119.1	2,780	4.28%	大買/大賣/鉅額交易
2022/08/29	1	46.00	53	46.20	48.30	-52	1,923	-2.70%
2022/08/26	14	45.18	23	45.07	43.95	-9	1,620	-0.56%
2022/08/25	19.1	43.23	5	44.40	43.30	14.1	1,399	1.01%
2022/08/24	14.1	44.37	20	44.41	45.75	-5.9	1,083	-0.54%
2022/08/23	12	41.53	12	40.42	41.60	0	902	0.00%
2022/08/22	1.5	41.59	2	41.80	40.70	-0.5	886	-0.06%
2022/08/19	2	40.50	0	0.00	41.10	2	849	0.24%
2022/08/18	1	40.45	0	0.00	40.35	1	834	0.12%
2022/08/17	5	40.50	5	40.57	40.50	0	821	0.00%
2022/08/16	0	0.00	3	40.33	40.45	-3	812	-0.37%
2022/08/12	1	38.90	0	0.00	38.80	1	790	0.13%
2022/08/03	1	38.55	0	0.00	38.10	1	773	0.13%
2022/08/02	12	39.03	12	39.16	38.95	0	767	0.00%
2022/08/01	16	40.09	14	40.29	39.85	2	768	0.26%
2022/07/29	2	40.98	0	0.00	39.60	2	759	0.26%
2022/07/28	4	43.00	16	42.91	40.60	-12	733	-1.64%
2022/07/27	9	40.43	10	41.01	40.40	-1	612	-0.16%
2022/07/26	5	40.11	5	40.47	40.65	0	600	0.00%
2022/07/04	2	37.60	0	0.00	36.85	2	593	0.34%
2022/07/01	2	39.08	21	39.36	38.30	-19	581	-3.27%
2022/06/30	18	42.86	0	0.00	40.10	18	573	3.14%
2022/06/29	0	0.00	6	42.69	43.00	-6	547	-1.10%
2022/06/28	1	40.85	1	41.30	40.60	0	504	0.00%
2022/06/27	16	41.45	0	0.00	42.05	16	486	3.29%
2022/06/09	0	0.00	0.2	38.00	38.80	-0.2	479	-0.05%
2022/05/31	0.1	37.60	0	0.00	37.60	0.1	516	0.01%
2022/05/05	0	0.00	2	39.00	39.00	-2	1,013	-0.20%
2022/04/21	0	0.00	1	42.65	42.50	-1	1,143	-0.09%
2022/04/18	0.2	44.11	0	0.00	44.40	0.2	1,123	0.02%
2022/04/07	1	40.70	0	0.00	40.70	1	1,033	0.10%
2022/03/29	1	41.60	0	0.00	41.50	1	1,050	0.10%
2022/03/23	2	39.90	0	0.00	41.00	2	1,044	0.19%
2022/03/18	0	0.00	1	38.70	38.90	-1	1,029	-0.10%
2022/03/17	0	0.00	1	38.80	38.70	-1	1,031	-0.10%
2022/03/15	1	38.40	0	0.00	38.40	1	1,035	0.10%
2022/03/14	2	38.95	1	39.20	39.10	1	1,036	0.10%
2022/03/02	0	0.00	1	41.80	42.25	-1	1,024	-0.10%
2022/03/01	0	0.00	21	41.88	42.10	-21	1,024	-2.05%
2022/02/25	5	42.42	0	0.00	42.10	5	1,013	0.49%
2022/02/24	1	44.50	3	43.73	42.10	-2	996	-0.20%
2022/02/23	2	46.85	0	0.00	46.60	2	948	0.21%
2022/02/22	19	50.36	9	48.25	49.00	10	918	1.09%
2022/02/21	1	47.20	0	0.00	47.20	1	789	0.13%
2022/02/16	2	40.45	0	0.00	40.10	2	676	0.30%
2022/02/07	0	0.00	10	40.60	40.30	-10	635	-1.57%
2022/01/26	1	42.55	0	0.00	41.10	1	640	0.16%
2022/01/25	12	41.26	2	41.55	41.95	10	609	1.64%
2022/01/17	0	0.00	8	40.72	40.30	-8	558	-1.43%
2022/01/14	8	37.99	2	38.85	40.20	6	533	1.12%
2022/01/13	2	38.35	0	0.00	38.75	2	506	0.40%
2021/12/29	0	0.00	2	37.25	37.25	-2	507	-0.39%
2021/12/28	2	37.78	0	0.00	37.60	2	507	0.39%
2021/12/17	0	0.00	1	38.35	38.10	-1	479	-0.21%
2021/12/16	1	38.40	0	0.00	38.10	1	482	0.21%
2021/12/06	1	38.90	0	0.00	38.55	1	547	0.18%
2021/11/18	0	0.00	4	39.75	39.75	-4	580	-0.69%
2021/11/10	1	35.90	0	0.00	35.75	1	639	0.16%
2021/11/08	1	36.25	0	0.00	36.15	1	653	0.15%
2021/10/29	1	35.00	2	35.20	34.80	-1	754	-0.13%
2021/10/28	1	36.05	1	35.60	35.50	0	814	0.00%
2021/10/27	1	34.00	1	35.25	35.35	0	909	0.00%
2021/10/13	0	0.00	1	32.00	32.20	-1	1,392	-0.07%
2021/10/08	1	34.55	0	0.00	34.05	1	1,408	0.07%
2021/10/04	0	0.00	3	33.85	33.85	-3	1,628	-0.18%
2021/10/01	0	0.00	1	37.50	37.50	-1	1,617	-0.06%
2021/09/23	0	0.00	1	39.80	39.60	-1	1,753	-0.06%
2021/09/22	0	0.00	2	39.05	39.05	-2	1,769	-0.11%
2021/09/17	3	40.65	2	39.80	39.80	1	1,788	0.06%
2021/09/16	4	40.75	0	0.00	40.70	4	1,790	0.22%
2021/09/15	1	40.95	0	0.00	40.90	1	1,801	0.06%
2021/09/14	0	0.00	2	41.20	41.25	-2	1,807	-0.11%
2021/09/13	4	41.73	0	0.00	41.45	4	1,828	0.22%
2021/09/10	0	0.00	1	42.00	41.75	-1	1,861	-0.05%
2021/09/09	1	42.95	0	0.00	42.40	1	1,875	0.05%
2021/09/07	0	0.00	9	41.62	42.30	-9	1,880	-0.48%
2021/09/06	0	0.00	7	42.08	41.00	-7	1,916	-0.37%
2021/09/03	0	0.00	3	41.80	41.45	-3	2,009	-0.15%
2021/09/02	0	0.00	1	40.80	40.70	-1	2,161	-0.05%
2021/08/30	1	41.20	0	0.00	41.00	1	2,483	0.04%
2021/08/25	0	0.00	5	41.02	41.00	-5	2,512	-0.20%
2021/08/23	1	41.65	1	41.35	41.50	0	2,582	0.00%
2021/08/19	0	0.00	2	41.63	40.65	-2	2,602	-0.08%
2021/08/17	0	0.00	1	40.70	40.60	-1	2,622	-0.04%
2021/08/16	2	41.23	0	0.00	40.75	2	2,677	0.07%
2021/08/13	10	41.23	0	0.00	41.20	10	2,690	0.37%
2021/08/12	6	41.20	0	0.00	41.20	6	2,732	0.22%
2021/08/06	0	0.00	1	43.80	43.70	-1	3,175	-0.03%
2021/08/05	1	43.85	0	0.00	43.40	1	3,225	0.03%
2021/08/03	1	44.35	0	0.00	44.35	1	3,328	0.03%
2021/08/02	0	0.00	1	46.20	46.20	-1	3,280	-0.03%
2021/07/30	4	43.88	8	44.39	44.50	-4	3,188	-0.13%
2021/07/29	5	43.24	7	41.75	43.25	-2	3,100	-0.06%
2021/07/27	0	0.00	5	41.77	41.10	-5	3,091	-0.16%
2021/07/26	0	0.00	9	42.09	42.50	-9	3,170	-0.28%
2021/07/23	7	41.29	0	0.00	41.30	7	3,189	0.22%
2021/07/20	0	0.00	5	44.07	42.25	-5	3,190	-0.16%
2021/07/15	2	41.50	0	0.00	41.10	2	3,069	0.07%
2021/07/14	5	40.70	0	0.00	40.65	5	3,095	0.16%
2021/07/13	4	43.90	4	45.05	41.25	0	3,117	0.00%
2021/07/12	0	0.00	20	43.68	44.00	-20	3,080	-0.65%
2021/07/09	7	41.45	27	41.65	41.00	-20	2,999	-0.67%
2021/07/06	1	40.70	1	40.90	40.55	0	3,607	0.00%
2021/07/05	3	41.48	1	41.25	41.20	2	3,784	0.05%
2021/07/02	5	42.24	3	42.27	41.80	2	4,039	0.05%
2021/07/01	4	42.48	1	42.30	42.20	3	4,081	0.07%
2021/06/30	12	42.80	31	43.19	42.85	-19	4,062	-0.47%
2021/06/29	7	40.99	3	41.10	41.20	4	4,015	0.10%
2021/06/28	11	41.03	1	41.95	40.80	10	4,008	0.25%
2021/06/25	2	42.13	3	42.37	41.85	-1	4,001	-0.02%
2021/06/24	1	41.80	0	0.00	41.70	1	4,006	0.02%
2021/06/23	1	42.25	0	0.00	42.10	1	4,003	0.02%
2021/06/22	5	42.37	0	0.00	42.00	5	4,066	0.12%
2021/06/21	2	43.40	4	43.34	42.80	-2	4,093	-0.05%
2021/06/18	4	42.98	3	42.90	42.75	1	4,072	0.02%
2021/06/16	4	42.30	1	42.10	41.55	3	4,052	0.07%
2021/06/15	1	42.25	12	42.41	42.35	-11	4,034	-0.27%
2021/06/11	16	46.14	23	46.01	44.05	-7	3,993	-0.18%
2021/06/10	7	45.71	33	46.33	45.50	-26	3,931	-0.66%
2021/06/09	24	42.94	28	44.33	44.65	-4	3,760	-0.11%
2021/06/08	3	41.40	12	42.22	42.45	-9	3,540	-0.25%
2021/06/07	2	39.55	2	39.20	38.60	0	3,473	0.00%
2021/06/04	2	38.93	1	38.85	38.25	1	3,451	0.03%
2021/06/03	0	0.00	2	38.70	38.50	-2	3,442	-0.06%
2021/06/02	7	39.08	2	38.88	38.75	5	3,442	0.15%
2021/06/01	1	38.25	1	38.55	38.90	0	3,441	0.00%
2021/05/31	4	39.55	0	0.00	39.05	4	3,410	0.12%
2021/05/28	4	41.41	2	41.48	41.15	2	3,372	0.06%
2021/05/27	1	40.75	0	0.00	41.35	1	3,363	0.03%
2021/05/26	0	0.00	1	41.50	40.65	-1	3,353	-0.03%
2021/05/25	9	40.98	0	0.00	40.60	9	3,370	0.27%
2021/05/24	3	42.62	3	43.35	42.25	0	3,390	0.00%
2021/05/21	35	41.42	35	42.23	41.25	0	3,444	0.00%
2021/05/20	8	42.73	0	0.00	41.75	8	3,494	0.23%
2021/05/18	6	43.58	8	44.05	43.75	-2	3,489	-0.06%
2021/05/17	24	44.34	48	45.31	46.45	-24	3,370	-0.71%
2021/05/14	7	42.59	9	43.67	42.25	-2	3,171	-0.06%
2021/05/13	10	41.27	19	43.02	41.00	-9	3,099	-0.29%
2021/05/12	10	42.63	11	43.65	40.65	-1	3,021	-0.03%
2021/05/10	2	41.95	3	41.82	41.05	-1	2,880	-0.03%
2021/05/07	100	41.39	2	41.03	41.00	98	2,870	3.41%
2021/05/06	4	40.76	1	40.55	39.50	3	2,858	0.10%
2021/05/05	8	41.68	0	0.00	41.20	8	2,835	0.28%
2021/05/04	9	45.22	0	0.00	41.50	9	2,819	0.32%
2021/05/03	15	47.08	12	47.63	46.00	3	2,771	0.11%
2021/04/29	5	45.95	25	45.48	45.35	-20	2,680	-0.75%
2021/04/28	0	0.00	5	46.10	45.05	-5	2,639	-0.19%
2021/04/26	28	45.00	9	45.98	45.55	19	2,596	0.73%
2021/04/23	2	41.00	3	44.50	43.90	-1	2,575	-0.04%
2021/04/22	12	44.28	5	44.20	43.45	7	2,561	0.27%
2021/04/21	0	0.00	1	44.90	45.20	-1	2,541	-0.04%
2021/04/20	10	43.52	0	0.00	46.90	10	2,522	0.40%
2021/04/19	5	46.35	6	46.58	46.05	-1	2,485	-0.04%
2021/04/16	12	49.21	1	50.00	49.10	11	2,443	0.45%
2021/04/15	1	48.10	0	0.00	49.80	1	2,414	0.04%
2021/04/14	3	48.58	18	49.45	50.40	-15	2,380	-0.63%
2021/04/13	31	51.60	16	48.82	47.30	15	2,137	0.70%
2021/04/12	0	0.00	3	49.40	49.40	-3	1,775	-0.17%
2021/04/09	9	44.12	19	44.36	44.95	-10	1,737	-0.58%
2021/04/08	13	39.96	25	40.47	40.90	-12	1,549	-0.77%
2021/04/07	0	0.00	13	36.52	37.20	-13	1,288	-1.01%
2021/03/31	1	34.80	0	0.00	34.50	1	1,209	0.08%
2021/03/30	8	35.47	2	36.05	35.15	6	1,202	0.50%
2021/03/29	2	35.30	5	36.13	35.10	-3	1,197	-0.25%
2021/03/26	10	34.57	3	34.78	34.65	7	1,190	0.59%
2021/03/25	26	35.30	15	36.04	35.15	11	1,184	0.93%
2021/03/24	2	34.38	4	34.78	34.80	-2	1,113	-0.18%
2021/03/23	1	32.80	0	0.00	32.80	1	1,063	0.09%
2021/03/22	0	0.00	2	31.75	31.70	-2	1,050	-0.19%
2021/03/12	1	33.00	0	0.00	33.20	1	1,016	0.10%
2021/03/11	1	33.80	0	0.00	33.95	1	1,027	0.10%
2021/03/09	2	34.23	0	0.00	34.20	2	1,071	0.19%
2021/03/08	4	35.29	2	34.80	34.80	2	1,074	0.19%
2021/03/05	4	35.45	4	35.50	35.00	0	1,066	0.00%
2021/03/02	1	35.45	0	0.00	34.65	1	1,053	0.09%
2021/02/26	1	35.55	0	0.00	35.40	1	1,052	0.09%
2021/02/25	3	36.88	10	37.27	35.75	-7	1,048	-0.67%
2021/02/24	2	35.65	2	36.18	36.10	0	1,012	0.00%
2021/02/23	23	36.47	29	35.20	34.50	-6	964	-0.62%
2021/02/22	10	36.29	5	37.58	37.85	5	864	0.58%
2021/02/19	15	33.84	0	0.00	34.45	15	791	1.89%
2021/02/05	0	0.00	3	32.13	31.70	-3	707	-0.42%
2021/02/04	1	31.45	0	0.00	31.35	1	688	0.15%
2021/02/03	0	0.00	1	30.50	30.50	-1	681	-0.15%
2021/01/29	0	0.00	10	30.06	29.95	-10	685	-1.46%
2021/01/28	1	30.55	1	30.75	30.30	0	688	0.00%
2021/01/26	1	30.70	0	0.00	30.90	1	693	0.14%
2021/01/25	3	31.03	1	31.35	31.45	2	699	0.29%
2021/01/22	1	30.10	1	29.95	29.90	0	699	0.00%
2021/01/21	1	29.45	1	30.00	29.80	0	706	0.00%
2021/01/15	0	0.00	1	29.10	29.00	-1	752	-0.13%
2021/01/08	0	0.00	1	31.00	30.90	-1	772	-0.13%
2020/12/30	1	33.00	1	33.35	32.55	0	817	0.00%
2020/12/29	1	32.65	1	32.55	32.50	0	825	0.00%
2020/12/25	5	31.35	0	0.00	31.30	5	836	0.60%
2020/12/24	1	31.50	5	31.36	31.45	-4	847	-0.47%
2020/12/22	0	0.00	5	33.35	33.15	-5	874	-0.57%
2020/12/21	5	31.40	0	0.00	31.05	5	880	0.57%
2020/12/17	5	31.75	0	0.00	31.90	5	954	0.52%
2020/12/11	10	31.15	0	0.00	32.00	10	1,081	0.92%
2020/12/09	5	34.93	0	0.00	34.15	5	1,076	0.46%
2020/12/08	1	33.05	1	33.30	33.35	0	1,097	0.00%
2020/12/07	0	0.00	1	31.90	31.60	-1	1,123	-0.09%
2020/12/04	0	0.00	5	33.40	33.05	-5	1,138	-0.44%
2020/12/02	5	36.85	0	0.00	36.55	5	1,142	0.44%
2020/11/26	6	37.18	1	37.20	37.20	5	1,194	0.42%
2020/11/19	1	40.20	1	39.85	40.00	0	1,379	0.00%
2020/11/10	1	38.45	0	0.00	37.25	1	1,530	0.07%
2020/11/04	5	37.32	0	0.00	37.35	5	1,637	0.31%
2020/10/30	2	37.75	0	0.00	37.60	2	1,752	0.11%
2020/10/29	4	38.69	6	39.33	39.00	-2	1,809	-0.11%
2020/10/28	4	39.66	1	39.30	39.05	3	1,876	0.16%
2020/10/27	0	0.00	2	40.58	40.00	-2	1,924	-0.10%
2020/10/26	3	40.67	0	0.00	39.65	3	1,976	0.15%
2020/10/23	1	41.95	1	41.85	41.85	0	2,008	0.00%
2020/10/22	3	42.38	4	41.96	42.10	-1	2,084	-0.05%
2020/10/21	2	43.85	1	43.85	43.65	1	2,118	0.05%
2020/10/20	2	44.35	0	0.00	43.85	2	2,135	0.09%
2020/10/19	19	44.19	14	44.23	44.10	5	2,173	0.23%
2020/10/16	1	44.45	1	43.75	43.75	0	2,191	0.00%
2020/10/15	2	44.55	0	0.00	44.30	2	2,212	0.09%
2020/10/14	4	45.06	0	0.00	45.10	4	2,253	0.18%
2020/10/13	6	45.15	0	0.00	45.00	6	2,284	0.26%
2020/10/12	4	46.20	0	0.00	45.75	4	2,308	0.17%
2020/10/08	3	46.38	4	47.14	46.60	-1	2,371	-0.04%
2020/10/07	1	47.00	0	0.00	47.05	1	2,425	0.04%
2020/10/06	5	47.72	0	0.00	47.20	5	2,521	0.20%
2020/09/30	1	45.20	0	0.00	45.80	1	2,777	0.04%
2020/09/29	13	45.63	0	0.00	45.50	13	2,824	0.46%
2020/09/28	0	0.00	5	46.40	46.30	-5	2,880	-0.17%
2020/09/25	1	46.20	1	46.65	46.15	0	2,972	0.00%
2020/09/24	2	47.98	0	0.00	49.10	2	3,138	0.06%
2020/09/22	2	49.25	1	49.15	48.95	1	3,258	0.03%
2020/09/21	8	51.09	15	51.59	52.50	-7	3,221	-0.22%
2020/09/15	0	0.00	1	48.50	47.70	-1	3,279	-0.03%
2020/09/14	2	47.48	0	0.00	47.40	2	3,326	0.06%
2020/09/11	9	49.23	0	0.00	47.50	9	3,402	0.26%
2020/09/10	12	50.45	0	0.00	49.55	12	3,453	0.35%
2020/09/09	1	47.80	2	48.68	49.00	-1	3,509	-0.03%
2020/09/08	1	47.30	11	49.33	50.40	-10	3,578	-0.28%
2020/09/07	3	46.35	0	0.00	45.90	3	3,579	0.08%
2020/09/04	6	46.73	0	0.00	47.00	6	3,664	0.16%
2020/09/03	5	46.85	0	0.00	47.00	5	3,781	0.13%
2020/09/02	5	47.45	1	48.50	47.15	4	3,842	0.10%
2020/09/01	1	48.55	0	0.00	48.70	1	3,829	0.03%
2020/08/31	0	0.00	1	50.90	50.00	-1	3,812	-0.03%
2020/08/28	6	51.13	2	51.60	51.50	4	3,791	0.11%
2020/08/27	4	51.50	7	52.51	52.30	-3	3,740	-0.08%
2020/08/26	0	0.00	7	48.99	48.90	-7	3,655	-0.19%
2020/08/25	0	0.00	1	46.00	46.95	-1	3,628	-0.03%
2020/08/24	0	0.00	3	46.97	46.20	-3	3,612	-0.08%
2020/08/21	10	46.40	0	0.00	46.90	10	3,610	0.28%
2020/08/18	0	0.00	18	49.74	50.30	-18	3,581	-0.50%
2020/08/17	1	45.70	0	0.00	45.75	1	3,571	0.03%
2020/08/13	5	46.25	0	0.00	46.00	5	3,664	0.14%
2020/08/11	10	45.38	0	0.00	45.50	10	3,783	0.26%
2020/08/10	2	50.40	0	0.00	48.60	2	3,828	0.05%
2020/08/07	1	49.60	1	50.60	50.50	0	3,825	0.00%
2020/08/06	1	53.30	0	0.00	50.80	1	3,795	0.03%
2020/08/04	0	0.00	4	53.00	53.00	-4	3,691	-0.11%
2020/08/03	2	53.65	5	50.70	54.20	-3	3,646	-0.08%
2020/07/31	1	49.00	2	49.90	49.30	-1	3,617	-0.03%
2020/07/30	1	50.00	46	49.15	50.10	-45	3,572	-1.26%
2020/07/29	36	45.49	0	0.00	45.60	36	3,504	1.03%
2020/07/28	1	43.75	5	44.40	43.75	-4	3,447	-0.12%
2020/07/27	6	48.73	8	49.73	48.60	-2	3,367	-0.06%
2020/07/24	1	53.00	0	0.00	54.00	1	3,331	0.03%
2020/07/23	8	55.50	0	0.00	55.50	8	3,322	0.24%
2020/07/22	0	0.00	34	53.06	54.50	-34	3,278	-1.04%
2020/07/21	5	49.34	0	0.00	49.60	5	3,253	0.15%
2020/07/20	30	47.90	0	0.00	50.10	30	3,220	0.93%
2020/07/17	2	52.55	10	53.00	52.10	-8	3,163	-0.25%
2020/07/16	12	60.40	1	57.50	57.80	11	3,120	0.35%
2020/07/15	1	60.00	5	57.48	58.90	-4	3,078	-0.13%
2020/07/14	5	59.50	1	60.00	57.60	4	2,997	0.13%
2020/07/10	10	66.49	28	64.00	68.00	-18	2,831	-0.64%
2020/07/09	3	61.90	5	61.90	61.90	-2	2,567	-0.08%
2020/07/07	2	50.50	2	50.48	51.20	0	2,494	0.00%
2020/07/06	9	51.92	0	0.00	51.70	9	2,424	0.37%
2020/07/03	17	51.06	16	51.71	51.50	1	2,321	0.04%
2020/07/01	0	0.00	4	40.28	42.95	-4	2,033	-0.20%
2020/06/30	0	0.00	8	39.18	39.05	-8	1,949	-0.41%
2020/06/29	8	40.05	5	39.95	40.00	3	1,922	0.16%
2020/06/24	6	38.29	1	38.00	37.85	5	1,879	0.27%
2020/06/23	1	40.80	12	40.05	39.35	-11	1,846	-0.60%
2020/06/22	12	39.30	132	39.68	40.40	-120	1,794	-6.69%	大賣/鉅額交易
2020/06/19	13	38.79	4	38.55	37.45	9	1,717	0.52%
2020/06/18	27	41.11	34	42.15	40.00	-7	1,659	-0.42%
2020/06/17	6	39.45	28	40.59	41.15	-22	1,577	-1.39%
2020/06/16	0	0.00	6	39.38	38.65	-6	1,494	-0.40%
2020/06/15	1	38.60	30	37.97	38.60	-29	1,395	-2.08%
2020/06/12	0	0.00	3	32.48	35.10	-3	1,288	-0.23%
2020/06/11	38	34.96	9	33.61	33.65	29	1,240	2.34%
2020/06/10	28	33.91	80	37.03	37.30	-52	1,141	-4.56%
2020/06/09	1	31.80	0	0.00	33.95	1	1,014	0.10%
2020/06/05	3	30.50	0	0.00	31.20	3	928	0.32%
2020/06/04	9	30.16	0	0.00	30.50	9	929	0.97%
2020/06/03	0	0.00	1	30.00	30.00	-1	931	-0.11%
2020/06/02	2	28.00	0	0.00	28.05	2	932	0.21%
2020/05/28	20	28.85	0	0.00	29.00	20	917	2.18%
2020/05/27	31	29.96	0	0.00	29.50	31	907	3.41%
2020/05/26	34	31.81	0	0.00	32.00	34	880	3.86%
2020/05/25	0	0.00	30	34.83	35.30	-30	859	-3.49%
2020/05/22	52	30.07	41	32.20	32.10	11	822	1.34%
2020/05/21	50	29.40	50	30.20	30.25	0	783	0.00%
2020/05/20	60	29.53	70	30.93	30.95	-10	749	-1.33%
2020/05/19	21	29.06	91	30.29	30.55	-70	662	-10.57%
2020/05/18	0	0.00	81	27.62	27.80	-81	529	-15.30%
2020/05/15	1	24.00	0	0.00	25.30	1	470	0.21%
2020/05/14	0	0.00	2	22.20	23.00	-2	388	-0.51%
2020/05/11	1	20.90	0	0.00	20.30	1	362	0.28%
2020/05/08	46	21.82	0	0.00	20.70	46	361	12.73%
2020/05/07	0	0.00	37	22.72	22.70	-37	339	-10.91%
2020/04/29	9	19.90	0	0.00	19.55	9	281	3.20%
2020/04/27	20	17.90	0	0.00	17.75	20	250	8.00%
2020/04/24	21	17.12	0	0.00	17.05	21	246	8.52%
2020/04/23	0	0.00	1	16.15	16.35	-1	248	-0.40%
2020/04/21	19	16.31	0	0.00	15.95	19	247	7.66%
2020/04/20	11	17.30	0	0.00	17.30	11	245	4.49%
2020/04/17	3	17.15	0	0.00	17.15	3	246	1.22%
2020/04/16	30	17.40	0	0.00	17.10	30	247	12.14%
2020/04/15	10	17.60	0	0.00	17.55	10	244	4.09%
2020/04/13	20	17.40	0	0.00	18.00	20	243	8.21%
2020/04/10	21	16.30	0	0.00	16.50	21	238	8.80%
2020/04/09	8	15.70	0	0.00	15.55	8	237	3.37%
2020/04/08	8	15.20	0	0.00	15.50	8	235	3.40%
2020/03/17	0	0.00	3	16.40	15.70	-3	219	-1.37%
2020/03/11	2	21.80	0	0.00	21.70	2	231	0.86%
2020/03/03	0	0.00	1	21.80	21.50	-1	263	-0.38%
2020/03/02	1	21.70	0	0.00	22.00	1	257	0.39%
2020/02/25	0	0.00	3	23.20	22.80	-3	256	-1.17%
2020/02/24	3	22.00	0	0.00	23.40	3	245	1.22%
2019/12/10	0	0.00	4	24.85	24.35	-4	176	-2.27%
2019/12/05	4	24.05	0	0.00	24.60	4	147	2.71%
2019/09/11	0	0.00	1	21.15	21.45	-1	165	-0.60%
2019/09/03	1	21.75	0	0.00	21.60	1	172	0.58%
2019/07/24	0	0.00	2	22.20	22.35	-2	193	-1.04%
2019/07/08	2	21.50	0	0.00	21.85	2	218	0.91%
2019/07/05	1	21.65	0	0.00	21.80	1	219	0.45%
2019/06/26	0	0.00	1	21.15	21.10	-1	214	-0.47%
2019/06/25	2	21.13	0	0.00	21.00	2	214	0.93%
2019/06/21	0	0.00	1	21.65	21.60	-1	205	-0.49%
2019/06/20	1	21.90	1	21.75	21.80	0	200	0.00%
2019/06/19	1	22.00	0	0.00	21.95	1	190	0.53%
2019/04/18	0	0.00	5	27.20	27.55	-5	220	-2.27%
2019/04/17	0	0.00	5	27.50	27.55	-5	230	-2.17%
2019/04/16	9	29.41	0	0.00	28.20	9	232	3.88%
2019/04/11	0	0.00	10	26.35	26.15	-10	218	-4.58%
2019/04/03	0	0.00	5	26.75	26.55	-5	246	-2.03%
2019/04/01	5	26.70	0	0.00	26.60	5	247	2.02%
2019/03/07	0	0.00	1	26.40	26.80	-1	277	-0.36%
2019/02/25	0	0.00	2	27.30	27.35	-2	273	-0.73%
2019/02/22	0	0.00	3	28.10	28.00	-3	272	-1.10%
2019/02/15	0	0.00	3	28.85	28.65	-3	261	-1.15%
2019/02/12	0	0.00	1	29.85	30.00	-1	245	-0.41%
2019/01/17	0	0.00	2	28.10	28.00	-2	198	-1.01%
2019/01/16	0	0.00	6	27.63	28.40	-6	195	-3.07%
2019/01/15	0	0.00	2	27.00	27.00	-2	187	-1.06%
2019/01/11	2	27.25	0	0.00	26.85	2	187	1.07%
2019/01/09	0	0.00	5	27.55	28.20	-5	179	-2.79%
2019/01/08	2	27.95	0	0.00	27.95	2	170	1.18%
2019/01/04	2	26.60	0	0.00	26.90	2	163	1.22%
2019/01/03	2	26.05	0	0.00	26.60	2	163	1.22%
2019/01/02	2	26.40	0	0.00	26.30	2	168	1.18%
2018/12/28	0	0.00	6	25.50	25.80	-6	172	-3.47%
2018/11/22	5	21.90	0	0.00	21.75	5	179	2.79%
2018/11/21	1	21.60	0	0.00	21.60	1	172	0.58%
2018/10/05	0	0.00	2	27.25	27.15	-2	147	-1.36%
2018/10/03	2	27.80	0	0.00	28.55	2	111	1.80%
2018/04/10	0	0.00	1	29.80	29.05	-1	178	-0.56%
2018/01/29	0	0.00	1	28.30	28.00	-1	145	-0.69%
2018/01/17	1	27.85	0	0.00	28.00	1	154	0.65%
2018/01/03	1	26.70	0	0.00	26.50	1	149	0.67%
2018/01/02	0	0.00	1	26.50	26.35	-1	149	-0.67%