永昕 (4726)-凱基-三重券商分點個股進出

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
44.50
漲跌
▼0.40
漲幅
-0.89%
成交量
2,813張
產業
上櫃生技醫療類股
193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－凱基-三重券商分點個股進出

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-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	44.20	1	44.80	44.50	1	825	0.12%
2024/04/18	3	44.70	1	45.00	44.90	2	781	0.26%
2024/04/16	0	0.00	5	40.43	41.95	-5	681	-0.73%
2024/04/15	2	42.30	1	42.30	41.80	1	658	0.15%
2024/04/09	20	40.94	1	41.20	40.30	19	560	3.39%
2024/04/08	5	39.70	1	39.90	40.70	4	547	0.73%
2024/04/02	0	0.00	3	39.02	38.65	-3	513	-0.58%
2024/04/01	3	39.40	0	0.00	39.00	3	511	0.59%
2024/03/21	1	37.60	0	0.00	37.55	1	478	0.21%
2024/03/20	0	0.00	2	38.25	38.05	-2	471	-0.42%
2024/03/19	0	0.00	3	37.75	38.00	-3	470	-0.64%
2024/03/18	0	0.00	1	37.50	37.60	-1	470	-0.21%
2024/03/14	1	38.10	0	0.00	38.00	1	466	0.21%
2024/03/11	0	0.00	2	38.25	38.30	-2	460	-0.43%
2024/03/08	1	38.50	0	0.00	38.25	1	462	0.22%
2024/03/05	3	39.97	0	0.00	40.05	3	432	0.69%
2024/03/04	0	0.00	1	40.30	40.20	-1	423	-0.24%
2024/02/23	0	0.00	2	37.55	37.45	-2	410	-0.49%
2024/02/20	0	0.00	0	38.70	38.40	0	406	-0.01%
2024/02/16	0	0.00	5	39.10	39.50	-5	396	-1.26%
2024/02/05	0	0.00	2	37.60	37.40	-2	372	-0.54%
2024/02/01	0	0.00	1	38.50	38.50	-1	368	-0.27%
2024/01/24	0	0.00	1	39.20	39.00	-1	333	-0.30%
2024/01/22	0	38.00	0	0.00	38.20	0	304	0.01%
2024/01/17	1	37.15	0	0.00	37.35	1	274	0.36%
2024/01/09	0	0.00	4	34.95	34.95	-4	243	-1.64%
2023/11/29	0	0.00	5	36.80	36.70	-5	295	-1.69%
2023/11/28	5	36.60	0	0.00	36.80	5	297	1.68%
2023/11/27	1	38.30	1	38.00	37.15	0	294	0.00%
2023/11/24	27	35.67	0	0.00	35.80	27	272	9.90%
2023/11/21	1	36.00	0	0.00	36.00	1	263	0.38%
2023/11/10	1	36.00	0	0.00	35.60	1	306	0.33%
2023/10/30	1	35.90	0	0.00	35.55	1	431	0.23%
2023/10/05	1	36.90	0	0.00	36.90	1	1,401	0.07%
2023/09/21	0	0.00	0.3	38.50	38.25	-0.3	1,499	-0.02%
2023/09/12	0	0.00	0.2	38.35	38.60	-0.2	1,605	-0.01%
2023/09/05	0	0.00	16	38.90	39.00	-16	1,705	-0.94%
2023/09/01	1	39.55	0	0.00	39.10	1	1,920	0.05%
2023/08/29	0	38.35	0	0.00	38.65	0	1,986	0.00%
2023/08/25	0	0.00	0.1	38.40	38.35	-0.1	1,986	-0.01%
2023/08/22	1	38.90	0	0.00	38.65	1	1,978	0.05%
2023/08/16	0.1	39.50	0	0.00	39.10	0.1	1,969	0.00%
2023/08/15	0.3	39.50	0	0.00	39.35	0.3	1,963	0.02%
2023/08/14	0.1	39.30	0	0.00	38.95	0.1	1,963	0.01%
2023/08/11	0	0.00	0.1	41.20	40.35	-0.1	1,944	-0.01%
2023/08/10	10	41.25	0	0.00	41.20	10	1,930	0.52%
2023/08/09	0	0.00	1	42.20	42.20	-1	1,915	-0.05%
2023/07/31	0	0.00	1	45.00	44.50	-1	1,829	-0.05%
2023/07/26	4	46.23	24	48.00	45.05	-20	1,731	-1.16%
2023/07/25	22	49.03	54	48.13	49.00	-32	1,575	-2.03%
2023/07/24	0	0.00	8	45.48	45.40	-8	1,376	-0.58%
2023/07/21	3	43.57	0	0.00	43.65	3	1,303	0.23%
2023/07/20	1	44.70	0	0.00	44.25	1	1,256	0.08%
2023/07/19	9	45.77	14	45.73	45.95	-5	1,188	-0.42%
2023/07/18	0.1	42.50	0	0.00	43.40	0.1	1,056	0.01%
2023/07/13	2	40.13	0	0.00	39.90	2	1,033	0.19%
2023/07/11	1	41.20	0	0.00	41.10	1	1,022	0.10%
2023/07/07	0	0.00	1	42.50	42.35	-1	1,006	-0.10%
2023/06/29	0	0.00	1	42.85	42.85	-1	956	-0.10%
2023/06/26	0	0.00	120.1	41.26	41.10	-120.1	930	-12.90%	大賣/鉅額交易
2023/06/20	5	41.80	0	0.00	41.70	5	925	0.54%
2023/06/19	0	0.00	2.3	42.68	42.30	-2.3	922	-0.25%
2023/06/16	1	42.75	4	42.46	43.00	-3	886	-0.34%
2023/06/14	0	0.00	1	42.25	41.75	-1	846	-0.12%
2023/06/13	0	0.00	8	42.12	41.90	-8	844	-0.95%
2023/06/12	0	0.00	5	42.50	41.55	-5	837	-0.60%
2023/06/09	7	42.62	0	0.00	42.60	7	816	0.86%
2023/06/08	3	43.88	4	43.44	43.60	-1	792	-0.13%
2023/06/07	4	43.49	6	43.49	43.10	-2	704	-0.28%
2023/06/06	2	41.08	0	0.00	40.15	2	593	0.34%
2023/06/05	5	40.00	0	0.00	40.35	5	551	0.91%
2023/05/30	10	39.00	0	0.00	38.90	10	561	1.78%
2023/05/29	0	0.00	10	39.08	39.10	-10	565	-1.77%
2023/05/23	0	0.00	1	39.00	39.05	-1	591	-0.17%
2023/05/19	0.1	38.00	0	0.00	37.80	0.1	607	0.01%
2023/05/17	0	38.20	0	0.00	38.10	0	621	0.00%
2023/05/16	0.1	38.05	0	0.00	38.05	0.1	635	0.02%
2023/05/15	0	0.00	53	37.75	37.80	-53	647	-8.19%
2023/05/11	0.1	38.90	0	0.00	38.20	0.1	690	0.01%
2023/05/08	0.1	38.85	5	38.46	38.70	-4.9	856	-0.58%
2023/05/05	0	0.00	12	39.90	39.15	-12	861	-1.39%
2023/05/04	5	40.35	0	0.00	39.90	5	856	0.58%
2023/04/27	0.6	38.13	0	0.00	37.90	0.6	837	0.08%
2023/04/26	1	37.70	0	0.00	38.25	1	840	0.12%
2023/04/21	0.5	38.55	5	39.10	38.00	-4.5	834	-0.54%
2023/04/20	7	39.23	7	40.54	39.10	0	826	0.00%
2023/04/19	5	40.20	0	0.00	40.20	5	792	0.63%
2023/04/17	0.1	39.75	1	39.90	39.55	-0.9	774	-0.11%
2023/04/12	1	39.85	0	0.00	39.45	1	765	0.13%
2023/04/11	0	0.00	1	39.40	39.35	-1	771	-0.13%
2023/04/10	1	39.50	0	0.00	38.90	1	784	0.13%
2023/04/07	0	0.00	1	40.10	40.10	-1	788	-0.13%
2023/03/31	0	0.00	1	39.20	39.20	-1	813	-0.12%
2023/03/20	0	37.80	0	0.00	37.70	0	966	0.00%
2023/03/17	5.1	37.90	0	0.00	37.60	5.1	971	0.52%
2023/03/16	0.2	38.10	0	0.00	37.40	0.2	989	0.02%
2023/03/13	0.2	38.10	0	0.00	38.60	0.2	1,077	0.02%
2023/03/09	5	39.85	5	39.95	39.85	0	1,154	0.00%
2023/03/07	0.1	40.25	6	39.89	39.85	-5.9	1,160	-0.51%
2023/03/06	0	40.45	0	0.00	40.30	0	1,165	0.00%
2023/03/03	0	0.00	0.1	40.85	40.85	-0.1	1,179	0.00%
2023/02/22	0.2	39.90	0	0.00	39.70	0.2	1,312	0.02%
2023/02/21	0	40.30	0.1	40.50	40.65	0	1,332	0.00%
2023/02/16	0.2	39.00	0	0.00	39.90	0.2	1,341	0.01%
2023/02/14	0	0.00	1	40.20	39.65	-1	1,358	-0.07%
2023/02/09	0	0.00	5	40.80	40.70	-5	1,344	-0.37%
2023/02/08	0	0.00	16	41.74	41.20	-16	1,325	-1.21%
2023/02/07	5	40.72	9	40.98	40.75	-4	1,276	-0.31%
2023/02/06	4.1	39.72	1	39.40	39.80	3.1	1,206	0.26%
2023/01/30	10	37.73	2	37.83	37.90	8	1,204	0.66%
2023/01/17	1	37.40	6	37.47	37.30	-5	1,206	-0.41%
2023/01/12	0	0.00	5	36.30	36.10	-5	1,219	-0.41%
2023/01/11	4	36.45	0	0.00	36.30	4	1,222	0.33%
2023/01/09	10	36.87	6	36.70	36.80	4	1,236	0.32%
2023/01/03	1	37.10	0	0.00	37.10	1	1,313	0.08%
2022/12/30	0	0.00	2	37.50	37.50	-2	1,324	-0.15%
2022/12/28	3	37.93	0	0.00	38.20	3	1,342	0.22%
2022/12/27	0	0.00	1	39.00	39.00	-1	1,350	-0.07%
2022/12/23	0	0.00	10	37.35	38.20	-10	1,349	-0.74%
2022/12/22	0	0.00	11	37.98	37.80	-11	1,377	-0.80%
2022/12/20	6	37.19	0	0.00	37.10	6	1,441	0.42%
2022/12/16	5	38.75	0	0.00	38.75	5	1,528	0.33%
2022/12/15	11	38.90	0	0.00	38.70	11	1,612	0.68%
2022/12/14	0	0.00	6	39.76	39.75	-6	1,620	-0.37%
2022/12/13	11	39.97	0	0.00	40.60	11	1,618	0.68%
2022/12/08	0	0.00	1	39.00	39.00	-1	1,791	-0.06%
2022/12/07	5	39.95	1	39.70	39.95	4	1,832	0.22%
2022/12/06	0.9	40.15	5	39.60	38.60	-4.1	1,826	-0.23%
2022/12/05	3	39.00	5	40.40	40.15	-2	1,862	-0.11%
2022/12/02	10	39.63	0	0.00	39.20	10	1,888	0.53%
2022/12/01	6	38.78	5	38.74	38.70	1	1,922	0.05%
2022/11/28	0	0.00	1	37.60	37.60	-1	2,460	-0.04%
2022/11/24	3	37.67	0	0.00	37.60	3	3,313	0.09%
2022/11/21	0	0.00	2	36.65	36.65	-2	4,586	-0.04%
2022/11/18	0	0.00	5	36.35	37.05	-5	4,878	-0.10%
2022/11/17	3	36.25	0	0.00	35.45	3	5,008	0.06%
2022/11/11	1	35.85	0	0.00	35.35	1	5,012	0.02%
2022/11/10	0	0.00	1	35.00	35.00	-1	4,999	-0.02%
2022/11/09	0	0.00	2	34.70	34.75	-2	5,002	-0.04%
2022/11/08	0	0.00	12	35.37	34.65	-12	5,002	-0.24%
2022/11/07	5	34.24	0	0.00	34.45	5	4,980	0.10%
2022/11/04	8	34.10	0	0.00	34.05	8	4,980	0.16%
2022/11/03	0	0.00	1	34.15	34.20	-1	4,974	-0.02%
2022/11/02	14	34.77	0	0.00	34.50	14	4,961	0.28%
2022/11/01	0	0.00	1	33.60	34.30	-1	4,951	-0.02%
2022/10/28	4	32.95	0	0.00	32.90	4	4,933	0.08%
2022/10/25	7	33.84	4	33.75	33.70	3	4,930	0.06%
2022/10/21	1	34.25	0	0.00	34.25	1	5,065	0.02%
2022/10/19	2	35.90	0	0.00	35.35	2	5,098	0.04%
2022/10/18	0	0.00	1	36.00	36.00	-1	5,167	-0.02%
2022/10/13	2	37.53	1	37.00	35.30	1	5,142	0.02%
2022/10/12	4.2	36.02	3	36.60	36.85	1.2	5,104	0.02%
2022/10/11	3	36.40	2	36.35	36.45	1	5,093	0.02%
2022/10/07	0	0.00	6	38.28	38.25	-6	5,075	-0.12%
2022/10/06	0	0.00	16	38.66	38.90	-16	5,063	-0.32%
2022/10/05	10	38.86	3	38.65	38.30	7	5,056	0.14%
2022/10/04	3	39.07	12	39.00	39.00	-9	5,040	-0.18%
2022/09/29	5	38.42	10	38.02	38.05	-5	4,982	-0.10%
2022/09/28	9	38.65	14	38.42	37.30	-5	4,958	-0.10%
2022/09/27	2	39.90	3	40.12	40.00	-1	4,925	-0.02%
2022/09/26	23	40.26	14	40.45	39.70	9	4,910	0.18%
2022/09/23	3	42.58	13	43.47	41.50	-10	4,877	-0.21%
2022/09/22	12	44.11	5	44.10	44.10	7	4,843	0.14%
2022/09/21	0	0.00	1	42.10	42.85	-1	4,795	-0.02%
2022/09/20	3	42.33	8.1	42.64	42.30	-5.1	4,788	-0.11%
2022/09/19	16	42.33	4	41.95	42.15	12	4,799	0.25%
2022/09/16	3	44.25	0	0.00	44.15	3	4,735	0.06%
2022/09/15	19	45.72	9	46.17	45.05	10	4,693	0.21%
2022/09/14	3	44.83	1	44.85	44.85	2	4,549	0.04%
2022/09/13	1	45.30	2	45.45	45.45	-1	4,489	-0.02%
2022/09/12	9.1	44.11	49	44.18	45.35	-39.9	4,455	-0.90%
2022/09/08	43	44.52	4	44.93	45.00	39	4,394	0.89%
2022/09/07	3	44.83	0	0.00	44.10	3	4,342	0.07%
2022/09/06	9	45.03	9	44.77	44.95	0	4,255	0.00%
2022/09/05	12	48.95	9	49.86	47.80	3	4,067	0.07%
2022/09/02	25	49.51	6	49.77	48.95	19	3,842	0.49%
2022/09/01	18	50.77	25	50.96	51.20	-7	3,661	-0.19%
2022/08/31	59	51.42	151	52.12	51.20	-92	3,410	-2.70%	大賣/
2022/08/30	101.1	49.03	97	49.39	50.00	4.1	2,780	0.15%	大買/
2022/08/29	32	46.36	19	47.57	48.30	13	1,923	0.68%
2022/08/26	17	44.11	6	45.28	43.95	11	1,620	0.68%
2022/08/25	148	45.65	19	46.19	43.30	129	1,399	9.22%	大買/鉅額交易
2022/08/24	26	44.25	154	45.67	45.75	-128	1,083	-11.82%	大賣/鉅額交易
2022/08/22	21	42.02	0	0.00	40.70	21	886	2.37%
2022/08/18	0	0.00	3	40.77	40.35	-3	834	-0.36%
2022/08/04	0	0.00	1	37.90	38.00	-1	779	-0.13%
2022/08/03	0	0.00	3	38.40	38.10	-3	773	-0.39%
2022/08/02	0	0.00	2	39.28	38.95	-2	767	-0.26%
2022/07/29	1	39.60	0	0.00	39.60	1	759	0.13%
2022/07/28	19	42.71	10	44.07	40.60	9	733	1.23%
2022/07/26	0	0.00	3	41.20	40.65	-3	600	-0.50%
2022/07/25	11	41.17	7	41.46	40.20	4	566	0.71%
2022/07/22	0	0.00	5	38.02	38.20	-5	494	-1.01%
2022/07/20	3	37.68	0	0.00	37.40	3	497	0.60%
2022/07/19	2	37.65	0	0.00	37.55	2	507	0.39%
2022/07/18	2	37.13	3	37.55	37.65	-1	510	-0.20%
2022/07/15	1	36.80	0	0.00	37.00	1	513	0.19%
2022/07/11	3	38.20	0	0.00	38.30	3	565	0.53%
2022/07/08	0	0.00	1	37.65	37.60	-1	568	-0.18%
2022/07/06	1	38.95	1	37.20	36.85	0	585	0.00%
2022/07/01	1	39.45	3	38.80	38.30	-2	581	-0.34%
2022/06/29	3	42.98	2	42.35	43.00	1	547	0.18%
2022/06/27	0	0.00	1	39.20	42.05	-1	486	-0.21%
2022/06/22	20	36.85	0	0.00	36.40	20	472	4.23%
2022/06/09	0	0.00	2	38.38	38.80	-2	479	-0.42%
2022/05/30	0	0.00	1	37.00	37.35	-1	521	-0.19%
2022/05/24	2	36.80	0	0.00	36.60	2	627	0.32%
2022/05/20	2	35.85	0	0.00	35.85	2	837	0.24%
2022/05/18	0	0.00	5	36.28	36.25	-5	938	-0.53%
2022/05/16	0.2	36.50	0	0.00	35.50	0.2	973	0.02%
2022/05/11	0	0.00	1	36.35	36.30	-1	984	-0.10%
2022/05/10	1	36.15	0	0.00	36.30	1	993	0.10%
2022/05/09	0	0.00	1	37.80	36.65	-1	1,000	-0.10%
2022/05/05	0	0.00	2	39.00	39.00	-2	1,013	-0.20%
2022/04/26	0	0.00	3	39.85	39.45	-3	1,105	-0.27%
2022/04/22	0	0.00	5	41.90	41.60	-5	1,122	-0.45%
2022/04/20	3	41.60	20	41.56	41.20	-17	1,150	-1.48%
2022/04/19	6	42.68	1	43.10	42.40	5	1,137	0.44%
2022/04/18	1	44.75	0	0.00	44.40	1	1,123	0.09%
2022/04/15	50	43.74	0	0.00	43.80	50	1,106	4.52%
2022/04/12	2	42.65	0	0.00	42.50	2	1,073	0.19%
2022/04/08	0	0.00	2	41.33	41.45	-2	1,034	-0.19%
2022/03/28	0	0.00	1	42.70	42.00	-1	1,077	-0.09%
2022/03/08	15	38.64	4	38.10	37.95	11	1,031	1.07%
2022/03/07	7	39.43	0	0.00	39.25	7	1,020	0.69%
2022/03/04	4	41.14	0	0.00	41.00	4	1,014	0.39%
2022/03/03	1	42.15	7	42.23	42.00	-6	1,013	-0.59%
2022/03/02	4	42.18	0	0.00	42.25	4	1,024	0.39%
2022/03/01	3	41.52	0	0.00	42.10	3	1,024	0.29%
2022/02/25	2	41.90	21	42.43	42.10	-19	1,013	-1.87%
2022/02/24	14	43.38	41	43.25	42.10	-27	996	-2.71%
2022/02/23	5	47.16	0	0.00	46.60	5	948	0.53%
2022/02/22	81	48.92	1	51.30	49.00	80	918	8.71%
2022/02/21	0	0.00	5	47.20	47.20	-5	789	-0.63%
2022/02/17	0	0.00	3	41.10	40.80	-3	692	-0.43%
2022/02/16	11	40.22	2	40.45	40.10	9	676	1.33%
2022/02/15	5	39.57	0	0.00	39.50	5	665	0.75%
2022/02/14	6	39.73	0	0.00	39.65	6	661	0.91%
2022/02/11	1	40.10	5	40.20	39.70	-4	656	-0.61%
2022/02/10	0	0.00	7	39.89	39.65	-7	654	-1.07%
2022/02/09	3	40.05	3	40.33	40.35	0	645	0.00%
2022/02/08	11	40.10	3	40.00	40.20	8	638	1.25%
2022/02/07	3	41.02	1	40.30	40.30	2	635	0.31%
2022/01/26	9	41.21	16	42.04	41.10	-7	640	-1.09%
2022/01/25	6	41.31	12	41.63	41.95	-6	609	-0.98%
2022/01/20	2	39.70	2	39.90	39.60	0	571	0.00%
2022/01/18	2	39.75	0	0.00	39.15	2	566	0.35%
2022/01/17	10	41.15	0	0.00	40.30	10	558	1.79%
2022/01/14	0	0.00	10	39.70	40.20	-10	533	-1.87%
2022/01/13	0	0.00	1	38.80	38.75	-1	506	-0.20%
2022/01/12	0	0.00	1	37.55	37.90	-1	495	-0.20%
2022/01/07	1	37.65	3	37.88	37.90	-2	487	-0.41%
2022/01/06	3	37.30	2	37.25	37.25	1	489	0.20%
2022/01/05	2	37.60	0	0.00	37.40	2	493	0.41%
2021/12/24	5	37.90	0	0.00	38.00	5	533	0.94%
2021/12/22	0	0.00	0	40.75	40.70	0	512	0.00%
2021/12/17	1	38.00	0	0.00	38.10	1	479	0.21%
2021/12/16	0	0.00	1	38.25	38.10	-1	482	-0.21%
2021/12/15	1	38.25	0	0.00	38.10	1	492	0.20%
2021/12/13	1	39.65	1	39.40	39.35	0	506	0.00%
2021/12/08	0	0.00	2	39.33	39.20	-2	513	-0.39%
2021/12/07	1	38.20	0	0.00	38.20	1	522	0.19%
2021/12/06	5	39.08	0	0.00	38.55	5	547	0.91%
2021/11/30	1	39.50	0	0.00	38.80	1	618	0.16%
2021/11/29	1	40.30	0	0.00	39.80	1	617	0.16%
2021/11/26	4	40.38	0	0.00	40.30	4	618	0.65%
2021/11/25	0	0.00	1	39.65	39.55	-1	602	-0.17%
2021/11/23	0	0.00	1	38.70	38.70	-1	599	-0.17%
2021/11/22	1	39.00	0	38.70	39.80	1	607	0.16%
2021/11/19	1	41.05	5.1	40.22	38.60	-4.1	602	-0.68%
2021/11/18	0	0.00	5	36.50	39.75	-5	580	-0.86%
2021/11/10	4	35.88	4	35.85	35.75	0	639	0.00%
2021/11/01	0	0.00	5	34.66	34.40	-5	725	-0.69%
2021/10/28	0	0.00	2.1	36.03	35.50	-2.1	814	-0.26%
2021/10/27	7	33.76	0	0.00	35.35	7	909	0.77%
2021/10/22	0	0.00	1	32.80	33.00	-1	1,098	-0.09%
2021/10/20	0	0.00	0.1	34.00	33.55	-0.1	1,140	-0.01%
2021/10/14	0.2	33.00	1	32.80	33.40	-0.8	1,379	-0.06%
2021/10/08	5	34.30	0	0.00	34.05	5	1,408	0.36%
2021/10/07	5	33.90	0	0.00	34.30	5	1,431	0.35%
2021/10/06	2	34.73	1	34.90	33.70	1	1,496	0.07%
2021/10/01	0	0.00	1	38.10	37.50	-1	1,617	-0.06%
2021/09/30	0	0.00	1	38.10	38.60	-1	1,625	-0.06%
2021/09/29	0	0.00	2	38.55	37.85	-2	1,641	-0.12%
2021/09/28	0	0.00	60	39.27	39.15	-60	1,641	-3.65%
2021/09/24	0.1	40.20	0	0.00	39.80	0.1	1,689	0.01%
2021/09/17	8	40.29	1.1	39.85	39.80	6.9	1,788	0.39%
2021/09/16	0	0.00	1	40.75	40.70	-1	1,790	-0.06%
2021/09/14	0	0.00	2	41.25	41.25	-2	1,807	-0.11%
2021/09/10	2	42.08	1	41.85	41.75	1	1,861	0.05%
2021/09/09	1	42.15	3	42.55	42.40	-2	1,875	-0.11%
2021/09/08	3	41.67	1	41.75	41.40	2	1,864	0.11%
2021/09/07	2	41.80	4	42.24	42.30	-2	1,880	-0.11%
2021/09/06	0	0.00	5	41.16	41.00	-5	1,916	-0.26%
2021/09/03	5	41.99	4	41.84	41.45	1	2,009	0.05%
2021/09/02	1	40.85	1	40.75	40.70	0	2,161	0.00%
2021/09/01	4	40.85	0	0.00	40.70	4	2,389	0.17%
2021/08/30	0	41.20	0	0.00	41.00	0	2,483	0.00%
2021/08/25	1	41.00	0	0.00	41.00	1	2,512	0.04%
2021/08/23	2	41.45	0	0.00	41.50	2	2,582	0.08%
2021/08/19	48	41.57	48	40.70	40.65	0	2,602	0.00%
2021/08/16	0	0.00	1	40.75	40.75	-1	2,677	-0.04%
2021/08/13	1	41.75	2	41.78	41.20	-1	2,690	-0.04%
2021/08/12	1	41.15	0	0.00	41.20	1	2,732	0.04%
2021/08/11	0	0.00	3	40.90	40.80	-3	2,777	-0.11%
2021/08/10	0	0.00	2	42.30	41.95	-2	2,881	-0.07%
2021/08/09	1	44.25	1	43.90	42.30	0	3,094	0.00%
2021/08/06	0	0.00	1	44.60	43.70	-1	3,175	-0.03%
2021/08/04	4	43.93	3	44.35	43.50	1	3,324	0.03%
2021/08/03	20	44.72	1	45.00	44.35	19	3,328	0.57%
2021/08/02	6	46.04	3	45.75	46.20	3	3,280	0.09%
2021/07/30	6	43.75	8	44.43	44.50	-2	3,188	-0.06%
2021/07/29	1	41.37	9	43.36	43.25	-8	3,100	-0.26%
2021/07/28	4	40.59	4	40.90	41.15	0	3,044	0.00%
2021/07/27	1	41.80	1	41.50	41.10	0	3,091	0.00%
2021/07/26	0	0.00	18	42.14	42.50	-18	3,170	-0.57%
2021/07/23	0	0.00	1	41.75	41.30	-1	3,189	-0.03%
2021/07/22	3	40.90	0.1	41.05	40.95	2.9	3,196	0.09%
2021/07/21	5	41.88	4	42.19	41.35	1	3,200	0.03%
2021/07/20	24	43.28	24	44.10	42.25	0	3,190	0.00%
2021/07/16	2	41.20	0	0.00	41.40	2	3,055	0.07%
2021/07/14	5	40.82	0	0.00	40.65	5	3,095	0.16%
2021/07/13	13	42.26	0	0.00	41.25	13	3,117	0.42%
2021/07/12	2	44.08	9	43.66	44.00	-7	3,080	-0.23%
2021/07/07	1	40.60	2	40.53	40.35	-1	3,578	-0.03%
2021/07/06	2	40.60	0	0.00	40.55	2	3,607	0.06%
2021/07/05	0	0.00	1	41.45	41.20	-1	3,784	-0.03%
2021/07/02	4	41.95	0	0.00	41.80	4	4,039	0.10%
2021/07/01	12	43.00	11	43.52	42.20	1	4,081	0.02%
2021/06/30	11	42.32	11	42.81	42.85	0	4,062	0.00%
2021/06/29	1	41.00	0	0.00	41.20	1	4,015	0.02%
2021/06/28	1	40.85	8	41.03	40.80	-7	4,008	-0.17%
2021/06/24	0	0.00	2	41.90	41.70	-2	4,006	-0.05%
2021/06/22	4	42.44	1	42.05	42.00	3	4,066	0.07%
2021/06/21	7	42.92	0	0.00	42.80	7	4,093	0.17%
2021/06/18	0	0.00	2	42.88	42.75	-2	4,072	-0.05%
2021/06/16	1	42.10	1	41.65	41.55	0	4,052	0.00%
2021/06/15	5	42.20	3	42.60	42.35	2	4,034	0.05%
2021/06/11	10	45.76	12	46.85	44.05	-2	3,993	-0.05%
2021/06/10	79	46.55	13	46.08	45.50	66	3,931	1.68%
2021/06/09	10	44.39	13	44.12	44.65	-3	3,760	-0.08%
2021/06/08	2	41.95	3	42.45	42.45	-1	3,540	-0.03%
2021/06/07	0	0.00	1	38.70	38.60	-1	3,473	-0.03%
2021/06/03	9	38.79	9	38.62	38.50	0	3,442	0.00%
2021/06/01	11	38.46	5	37.99	38.90	6	3,441	0.17%
2021/05/31	7	39.23	7	39.39	39.05	0	3,410	0.00%
2021/05/28	2	41.40	11	41.45	41.15	-9	3,372	-0.27%
2021/05/27	3	40.80	0	0.00	41.35	3	3,363	0.09%
2021/05/25	2	41.50	2	41.65	40.60	0	3,370	0.00%
2021/05/24	11	42.50	1	42.55	42.25	10	3,390	0.29%
2021/05/21	1	42.10	0	0.00	41.25	1	3,444	0.03%
2021/05/20	3	42.77	2	43.33	41.75	1	3,494	0.03%
2021/05/19	1	41.80	18	42.71	41.85	-17	3,510	-0.48%
2021/05/18	3	43.52	25	43.74	43.75	-22	3,489	-0.63%
2021/05/17	20	44.78	3.4	46.42	46.45	16.6	3,370	0.49%
2021/05/14	5	41.81	5	41.61	42.25	0	3,171	0.00%
2021/05/13	21	41.03	8	41.44	41.00	13	3,099	0.42%
2021/05/12	6	41.93	14	42.62	40.65	-8	3,021	-0.26%
2021/05/11	1	40.20	21	39.27	40.30	-20	2,907	-0.69%
2021/05/07	0	0.00	50	40.05	41.00	-50	2,870	-1.74%
2021/05/06	0	0.00	1	41.55	39.50	-1	2,858	-0.03%
2021/05/05	1	42.10	1	41.70	41.20	0	2,835	0.00%
2021/05/04	8.2	42.78	44	42.04	41.50	-35.8	2,819	-1.27%
2021/05/03	1.2	46.73	0	0.00	46.00	1.2	2,771	0.04%
2021/04/29	128	46.22	3	46.57	45.35	125	2,680	4.66%	大買/鉅額交易
2021/04/27	1	47.25	10	47.30	47.00	-9	2,621	-0.34%
2021/04/26	9	46.35	2	45.65	45.55	7	2,596	0.27%
2021/04/23	0	0.00	2	43.90	43.90	-2	2,575	-0.08%
2021/04/22	4	43.94	0	0.00	43.45	4	2,561	0.16%
2021/04/21	2	44.95	0	0.00	45.20	2	2,541	0.08%
2021/04/20	6	44.35	1	46.00	46.90	5	2,522	0.20%
2021/04/19	3	47.48	1	47.00	46.05	2	2,485	0.08%
2021/04/16	1	49.20	35	50.26	49.10	-34	2,443	-1.39%
2021/04/15	3	49.47	0	0.00	49.80	3	2,414	0.12%
2021/04/14	3	48.57	1	49.95	50.40	2	2,380	0.08%
2021/04/13	45	48.69	7	50.76	47.30	38	2,137	1.78%
2021/04/09	1	41.90	2	44.48	44.95	-1	1,737	-0.06%
2021/04/08	27	40.58	8	40.54	40.90	19	1,549	1.23%
2021/04/07	0	0.00	4	36.94	37.20	-4	1,288	-0.31%
2021/04/01	1	33.90	0	0.00	33.75	1	1,225	0.08%
2021/03/30	0	0.00	1	36.10	35.15	-1	1,202	-0.08%
2021/03/26	0	0.00	1	34.60	34.65	-1	1,190	-0.08%
2021/03/25	1	36.00	3	35.85	35.15	-2	1,184	-0.17%
2021/03/24	1	34.60	2	34.63	34.80	-1	1,113	-0.09%
2021/03/23	1	32.85	1	32.20	32.80	0	1,063	0.00%
2021/03/22	0	0.00	5.7	31.89	31.70	-5.7	1,050	-0.55%
2021/03/18	0	0.00	1	32.50	32.55	-1	1,039	-0.10%
2021/03/17	3	32.35	0.3	32.55	32.35	2.7	1,050	0.26%
2021/03/16	0.3	32.00	2	32.00	32.00	-1.7	1,039	-0.16%
2021/03/12	3	33.03	1	33.20	33.20	2	1,016	0.20%
2021/03/10	0	0.00	0	34.30	34.15	0	1,052	0.00%
2021/03/08	4	35.16	2	35.25	34.80	2	1,074	0.19%
2021/03/05	0	0.00	5	34.82	35.00	-5	1,066	-0.47%
2021/03/04	0	0.00	3	35.05	34.40	-3	1,057	-0.28%
2021/03/02	1	35.60	1	35.60	34.65	0	1,053	0.00%
2021/02/26	0	0.00	1	36.10	35.40	-1	1,052	-0.09%
2021/02/24	5	35.86	0	0.00	36.10	5	1,012	0.49%
2021/02/23	7	37.51	1	38.00	34.50	6	964	0.62%
2021/02/22	2	36.45	4	36.85	37.85	-2	864	-0.23%
2021/02/19	2	34.88	0	0.00	34.45	2	791	0.25%
2021/02/18	0	0.00	1	32.50	32.60	-1	733	-0.14%
2021/02/17	1	30.80	1	30.65	30.80	0	705	0.00%
2021/02/05	3	31.87	5	31.95	31.70	-2	707	-0.28%
2021/02/04	2	31.30	0	0.00	31.35	2	688	0.29%
2021/01/28	1	30.25	0	0.00	30.30	1	688	0.15%
2021/01/27	2	30.45	0	0.00	30.45	2	687	0.29%
2021/01/25	0	0.00	3	31.35	31.45	-3	699	-0.43%
2021/01/22	3	29.50	0	0.00	29.90	3	699	0.43%
2021/01/21	0	0.00	2	29.75	29.80	-2	706	-0.28%
2021/01/12	0	0.00	2	30.80	30.90	-2	764	-0.26%
2021/01/08	0	0.00	2	31.05	30.90	-2	772	-0.26%
2021/01/07	1	31.60	0	0.00	31.25	1	781	0.13%
2020/12/24	3	31.40	0	0.00	31.45	3	847	0.35%
2020/12/22	2	31.20	16	32.75	33.15	-14	874	-1.60%
2020/12/21	12	31.14	1	31.10	31.05	11	880	1.25%
2020/12/17	2	31.80	0	0.00	31.90	2	954	0.21%
2020/12/16	11	31.57	13	32.39	31.70	-2	1,074	-0.19%
2020/12/15	5	32.44	0	0.00	31.70	5	1,078	0.46%
2020/12/14	5	32.23	6	33.40	32.50	-1	1,078	-0.09%
2020/12/11	2	31.58	1	31.25	32.00	1	1,081	0.09%
2020/12/09	1	35.00	0	0.00	34.15	1	1,076	0.09%
2020/12/08	0	0.00	15	32.94	33.35	-15	1,097	-1.37%
2020/12/07	8	31.81	0	0.00	31.60	8	1,123	0.71%
2020/12/04	5	33.57	3	33.52	33.05	2	1,138	0.18%
2020/11/30	2	37.33	4	37.84	37.50	-2	1,162	-0.17%
2020/11/27	3	37.30	0	0.00	37.20	3	1,177	0.25%
2020/11/25	0	0.00	3	37.58	37.30	-3	1,214	-0.25%
2020/11/24	3	37.88	4	37.71	37.50	-1	1,265	-0.08%
2020/11/20	1	39.40	1	40.50	39.05	0	1,372	0.00%
2020/11/19	1	40.00	1	40.30	40.00	0	1,379	0.00%
2020/11/18	0	0.00	1	38.35	38.20	-1	1,369	-0.07%
2020/11/17	1	37.75	0	0.00	37.75	1	1,387	0.07%
2020/11/13	0	0.00	1	38.60	38.60	-1	1,479	-0.07%
2020/11/10	2	37.90	1	38.60	37.25	1	1,530	0.07%
2020/11/09	0	0.00	3	37.68	37.80	-3	1,550	-0.19%
2020/11/06	1	38.40	0	0.00	37.50	1	1,591	0.06%
2020/11/04	0	0.00	2	37.50	37.35	-2	1,637	-0.12%
2020/10/27	0	0.00	2	40.28	40.00	-2	1,924	-0.10%
2020/10/26	2	40.55	0	0.00	39.65	2	1,976	0.10%
2020/10/23	0	0.00	5	41.85	41.85	-5	2,008	-0.25%
2020/10/22	1	42.50	0	0.00	42.10	1	2,084	0.05%
2020/10/21	0	0.00	1	44.00	43.65	-1	2,118	-0.05%
2020/10/20	0	0.00	7	44.90	43.85	-7	2,135	-0.33%
2020/10/15	5	44.40	0	0.00	44.30	5	2,212	0.23%
2020/10/14	3	45.10	1	45.80	45.10	2	2,253	0.09%
2020/10/13	8	44.99	0	0.00	45.00	8	2,284	0.35%
2020/10/12	1	45.80	0	0.00	45.75	1	2,308	0.04%
2020/10/08	0	0.00	17	46.97	46.60	-17	2,371	-0.72%
2020/10/06	1	47.60	5	48.35	47.20	-4	2,521	-0.16%
2020/10/05	12	48.86	5	47.90	47.90	7	2,768	0.25%
2020/09/30	0	0.00	1	45.60	45.80	-1	2,777	-0.04%
2020/09/29	6	45.49	0	0.00	45.50	6	2,824	0.21%
2020/09/28	11	46.46	0	0.00	46.30	11	2,880	0.38%
2020/09/25	0	0.00	2	47.50	46.15	-2	2,972	-0.07%
2020/09/24	1	48.00	3	49.28	49.10	-2	3,138	-0.06%
2020/09/22	3	48.85	0	0.00	48.95	3	3,258	0.09%
2020/09/21	2	51.85	24	50.52	52.50	-22	3,221	-0.68%
2020/09/17	15	47.60	3	47.20	47.00	12	3,165	0.38%
2020/09/15	1	48.45	0	0.00	47.70	1	3,279	0.03%
2020/09/14	3	47.80	0	0.00	47.40	3	3,326	0.09%
2020/09/11	7	48.26	2	48.50	47.50	5	3,402	0.15%
2020/09/10	2	49.85	4	50.90	49.55	-2	3,453	-0.06%
2020/09/09	3	48.73	2	48.70	49.00	1	3,509	0.03%
2020/09/08	3	47.33	1	49.50	50.40	2	3,578	0.06%
2020/09/07	2	46.18	1	46.25	45.90	1	3,579	0.03%
2020/09/02	0	0.00	2	47.55	47.15	-2	3,842	-0.05%
2020/09/01	1	48.60	0	0.00	48.70	1	3,829	0.03%
2020/08/31	2	50.70	0	0.00	50.00	2	3,812	0.05%
2020/08/28	7	50.99	3	51.37	51.50	4	3,791	0.11%
2020/08/27	1	52.30	1	52.70	52.30	0	3,740	0.00%
2020/08/26	0	0.00	4	48.25	48.90	-4	3,655	-0.11%
2020/08/25	3	46.68	0	0.00	46.95	3	3,628	0.08%
2020/08/24	0	0.00	2	46.83	46.20	-2	3,612	-0.06%
2020/08/21	2	45.80	0	0.00	46.90	2	3,610	0.06%
2020/08/20	2	47.68	2	45.13	45.80	0	3,615	0.00%
2020/08/19	3	50.33	2	50.70	49.10	1	3,594	0.03%
2020/08/18	1	49.20	8	49.89	50.30	-7	3,581	-0.20%
2020/08/17	3	45.80	1	45.80	45.75	2	3,571	0.06%
2020/08/13	2	47.08	0	0.00	46.00	2	3,664	0.05%
2020/08/12	0	0.00	6	46.93	48.95	-6	3,766	-0.16%
2020/08/11	4	46.89	25	47.28	45.50	-21	3,783	-0.56%
2020/08/10	4	49.48	8	50.08	48.60	-4	3,828	-0.10%
2020/08/07	1	51.30	2	50.75	50.50	-1	3,825	-0.03%
2020/08/06	9	52.63	5	52.04	50.80	4	3,795	0.11%
2020/08/05	1	53.60	5	53.92	53.10	-4	3,742	-0.11%
2020/08/04	13	53.40	6	54.47	53.00	7	3,691	0.19%
2020/08/03	3	52.67	5	52.64	54.20	-2	3,646	-0.05%
2020/07/31	4	49.84	1	50.70	49.30	3	3,617	0.08%
2020/07/30	1	46.30	3	48.90	50.10	-2	3,572	-0.06%
2020/07/29	24	45.17	21	47.60	45.60	3	3,504	0.09%
2020/07/28	20	43.75	4	45.75	43.75	16	3,447	0.46%
2020/07/27	7	49.14	1	48.60	48.60	6	3,367	0.18%
2020/07/24	3	53.07	7	53.43	54.00	-4	3,331	-0.12%
2020/07/23	0	0.00	5	52.86	55.50	-5	3,322	-0.15%
2020/07/21	2	52.00	3	48.93	49.60	-1	3,253	-0.03%
2020/07/20	8	50.39	24	47.58	50.10	-16	3,220	-0.50%
2020/07/17	9	52.22	12	54.47	52.10	-3	3,163	-0.09%
2020/07/16	9	58.17	0	0.00	57.80	9	3,120	0.29%
2020/07/15	18	57.91	7	55.30	58.90	11	3,078	0.36%
2020/07/14	2	59.50	10	58.90	57.60	-8	2,997	-0.27%
2020/07/13	21	66.24	6	64.83	64.00	15	2,931	0.51%
2020/07/10	139	67.89	6	66.47	68.00	133	2,831	4.70%	大買/鉅額交易
2020/07/08	1	56.00	0	0.00	56.30	1	2,544	0.04%
2020/07/07	14	50.33	5	50.06	51.20	9	2,494	0.36%
2020/07/06	18	51.34	3	51.73	51.70	15	2,424	0.62%
2020/07/03	22	50.83	1	51.20	51.50	21	2,321	0.90%
2020/07/02	3	46.80	57	47.20	47.20	-54	2,115	-2.55%
2020/07/01	1	42.95	1	40.10	42.95	0	2,033	0.00%
2020/06/30	1	39.00	0	0.00	39.05	1	1,949	0.05%
2020/06/29	0	0.00	2	40.00	40.00	-2	1,922	-0.10%
2020/06/24	2	38.20	10	38.60	37.85	-8	1,879	-0.43%
2020/06/23	0	0.00	7	39.46	39.35	-7	1,846	-0.38%
2020/06/22	0	0.00	2	41.15	40.40	-2	1,794	-0.11%
2020/06/19	2	38.40	7	38.11	37.45	-5	1,717	-0.29%
2020/06/18	14	41.01	0	0.00	40.00	14	1,659	0.84%
2020/06/17	10	38.50	20	41.15	41.15	-10	1,577	-0.63%
2020/06/16	28	38.93	22	38.71	38.65	6	1,494	0.40%
2020/06/15	6	38.43	7	37.89	38.60	-1	1,395	-0.07%
2020/06/12	22	34.63	0	0.00	35.10	22	1,288	1.71%
2020/06/11	7	36.89	33	34.90	33.65	-26	1,240	-2.10%
2020/06/10	8	35.89	5	35.53	37.30	3	1,141	0.26%
2020/06/09	3	33.95	0	0.00	33.95	3	1,014	0.30%
2020/05/29	0	0.00	3	29.50	30.00	-3	918	-0.33%
2020/05/28	0	0.00	0.3	28.95	29.00	-0.3	917	-0.03%
2020/05/27	0.1	29.10	9	29.10	29.50	-8.9	907	-0.98%
2020/05/26	0.2	32.20	2	34.90	32.00	-1.8	880	-0.21%
2020/05/25	39	34.76	0	0.00	35.30	39	859	4.54%
2020/05/22	48	32.43	2	31.70	32.10	46	822	5.60%
2020/05/21	3	31.00	0	0.00	30.25	3	783	0.38%
2020/05/20	2	29.70	1	31.50	30.95	1	749	0.13%
2020/05/19	2	30.18	51	30.44	30.55	-49	662	-7.40%
2020/05/15	50	24.59	1	25.30	25.30	49	470	10.42%
2020/05/13	0	0.00	1	20.60	20.95	-1	365	-0.27%
2020/05/08	0	0.00	2	20.73	20.70	-2	361	-0.55%
2020/05/07	1	22.85	0	0.00	22.70	1	339	0.29%
2020/05/04	0	0.00	1	19.05	18.85	-1	281	-0.36%
2020/04/30	0	0.00	1	18.80	18.90	-1	281	-0.36%
2020/04/29	3	20.12	0	0.00	19.55	3	281	1.07%
2020/03/23	0	0.00	2	12.65	12.65	-2	225	-0.89%
2020/03/20	2	14.05	0	0.00	14.05	2	220	0.91%
2020/03/09	2	22.78	0	0.00	22.75	2	261	0.77%
2020/02/19	0	0.00	1	20.55	20.65	-1	226	-0.44%
2020/02/14	1	20.90	0	0.00	21.00	1	224	0.45%
2019/12/02	0	0.00	3	21.80	21.85	-3	109	-2.73%
2019/11/28	0	0.00	1	22.35	22.60	-1	101	-0.98%
2019/11/25	1	21.50	0	0.00	21.65	1	88	1.13%
2019/11/08	0	0.00	2	21.15	21.10	-2	85	-2.34%
2019/10/29	0	20.90	0	0.00	21.05	0	84	0.02%
2019/07/26	0	0.00	5	22.35	22.40	-5	190	-2.62%
2019/06/24	0	0.00	5	21.60	21.50	-5	208	-2.40%
2019/06/19	5	22.00	0	0.00	21.95	5	190	2.63%
2019/06/05	5	23.40	0	0.00	23.20	5	152	3.27%
2019/02/15	0	0.00	2	29.10	28.65	-2	261	-0.77%
2019/02/14	1	30.00	2	29.95	29.70	-1	256	-0.39%
2019/02/13	0	0.00	1	29.50	29.85	-1	253	-0.39%
2019/02/12	2	29.30	0	0.00	30.00	2	245	0.81%
2019/01/24	1	27.80	0	0.00	27.75	1	210	0.47%
2019/01/22	1	28.00	0	0.00	28.00	1	205	0.49%
2019/01/18	2	27.98	0	0.00	28.00	2	201	0.99%
2019/01/08	1	27.80	0	0.00	27.95	1	170	0.59%
2018/12/27	0	0.00	2	25.50	26.10	-2	185	-1.08%
2018/12/21	0	0.00	1	23.40	23.60	-1	227	-0.44%
2018/12/07	0	0.00	1	21.40	21.40	-1	184	-0.54%
2018/12/06	1	21.20	0	0.00	21.20	1	185	0.54%
2018/11/23	0	0.00	1	21.40	21.10	-1	180	-0.55%
2018/11/22	1	21.90	0	0.00	21.75	1	179	0.56%
2018/11/15	0	0.00	2	19.55	20.15	-2	173	-1.15%
2018/11/09	2	19.45	1	19.35	19.35	1	173	0.57%
2018/10/31	0	0.00	2	20.05	20.00	-2	175	-1.14%
2018/10/03	4	28.59	0	0.00	28.55	4	111	3.60%
2018/08/13	0	0.00	5	22.30	22.20	-5	76	-6.50%
2018/06/19	0	0.00	1	25.50	25.20	-1	198	-0.50%
2018/06/06	2	25.00	0	0.00	25.00	2	205	0.97%
2018/05/02	1	26.10	0	0.00	26.40	1	204	0.49%
2018/04/24	0	0.00	1	26.70	26.70	-1	200	-0.50%
2018/04/11	1	27.90	0	0.00	28.15	1	187	0.53%
2018/04/10	1	31.30	1	29.50	29.05	0	178	0.00%
2018/04/09	2	29.15	1	29.15	29.15	1	148	0.67%
2018/02/26	1	25.40	0	0.00	25.40	1	115	0.87%