永崴投控 (3712)-台新-建北券商分點個股進出

台股 » 個股 » 永崴投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永崴投控

(3712)

可現股當沖

股價
42.80
漲跌
▼0.75
漲幅
-1.72%
成交量
1,311張
產業
上市電腦週邊類股
161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

永崴投控 (3712)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/05/08	12	43.54	0	0.00	43.55	12	5,568	0.22%
2024/05/07	1	42.15	1	42.30	42.60	0	5,579	0.00%
2024/05/06	0	0.00	2.2	43.38	42.85	-2.2	5,583	-0.04%
2024/05/03	2	43.63	0	0.00	43.35	2	5,624	0.04%
2024/05/02	1	44.30	0	0.00	44.25	1	5,698	0.02%
2024/04/30	0	0.00	2	44.85	44.75	-2	5,847	-0.03%
2024/04/26	0	0.00	1	44.95	44.85	-1	6,070	-0.02%
2024/04/25	0	0.00	1	45.70	45.55	-1	6,071	-0.02%
2024/04/23	1	45.05	14	45.24	45.50	-13	6,130	-0.21%
2024/04/22	6.1	46.35	6	47.77	45.75	0.1	6,262	0.00%
2024/04/19	0	0.00	1	48.40	47.30	-1	6,397	-0.02%
2024/04/18	47.3	49.42	47	48.56	48.60	0.3	6,332	0.00%
2024/04/17	6	49.02	11	49.67	49.60	-5	6,315	-0.08%
2024/04/16	46.1	46.20	2	47.25	46.40	44.1	6,156	0.72%
2024/04/15	38.5	47.75	39	49.90	48.20	-0.5	6,068	-0.01%
2024/04/12	11	46.31	10.4	46.47	46.55	0.6	5,802	0.01%
2024/04/11	7	44.54	1	44.30	44.10	6	5,677	0.11%
2024/04/10	0	0.00	3	44.55	44.55	-3	5,659	-0.05%
2024/04/09	0	0.00	6	44.20	44.15	-6	5,645	-0.11%
2024/04/08	0	0.00	1	44.10	44.10	-1	5,637	-0.02%
2024/04/03	0.3	43.55	0	0.00	43.65	0.3	5,634	0.01%
2024/04/02	2	43.60	0	0.00	43.55	2	5,649	0.04%
2024/04/01	4	44.00	8	44.00	44.00	-4	5,641	-0.07%
2024/03/29	1	42.75	1	43.65	42.55	0	5,622	0.00%
2024/03/28	0	0.00	2	43.55	43.10	-2	5,613	-0.04%
2024/03/26	0	0.00	1	42.90	44.05	-1	5,596	-0.02%
2024/03/22	12	43.21	11	43.50	43.70	1	5,608	0.02%
2024/03/21	11	42.73	3	42.83	42.60	8	5,653	0.14%
2024/03/20	2	41.60	0	0.00	41.50	2	5,670	0.04%
2024/03/18	0	0.00	2	41.75	42.20	-2	6,071	-0.03%
2024/03/15	0	0.00	4	41.46	41.55	-4	6,416	-0.06%
2024/03/14	1	41.25	0	0.00	41.35	1	6,502	0.02%
2024/03/12	5	42.30	1	42.45	42.40	4	6,431	0.06%
2024/03/08	4.4	43.95	0	0.00	43.25	4.4	6,396	0.07%
2024/03/07	10	46.02	0	0.00	45.65	10	6,283	0.16%
2024/03/06	24	46.50	6	46.59	46.60	18	6,193	0.29%
2024/03/05	8	47.76	1	48.25	47.05	7	6,128	0.11%
2024/03/04	1	47.85	4	48.10	47.80	-3	6,043	-0.05%
2024/03/01	4.4	48.07	3	47.60	48.65	1.4	5,938	0.02%
2024/02/29	80	47.28	106	48.16	49.75	-26	5,773	-0.45%	大賣/
2024/02/27	30	47.34	18	47.06	46.40	12	5,482	0.22%
2024/02/26	23	46.99	32	48.92	48.35	-9	5,260	-0.17%
2024/02/23	29	46.37	31	45.77	45.00	-2	4,918	-0.04%
2024/02/22	6.5	46.40	27	46.01	45.80	-20.5	4,763	-0.43%
2024/02/21	18	46.45	17	46.33	46.70	1	4,580	0.02%
2024/02/20	75	45.10	61	44.86	45.10	14	4,286	0.33%
2024/02/19	21	41.12	20	43.88	44.20	1	3,896	0.03%
2024/02/16	3	39.90	1	40.10	40.20	2	3,701	0.05%
2024/02/15	4.3	39.96	7	39.78	39.35	-2.7	3,668	-0.07%
2024/02/05	1	42.15	0	0.00	41.95	1	3,613	0.03%
2024/02/02	0	0.00	1	43.45	42.80	-1	3,586	-0.03%
2024/02/01	2	43.65	0	0.00	43.70	2	3,541	0.06%
2024/01/31	5	43.02	7.6	43.23	43.45	-2.6	3,476	-0.07%
2024/01/30	4	42.00	4	42.08	42.20	0	3,371	0.00%
2024/01/29	14	42.61	13	42.47	42.40	1	3,341	0.03%
2024/01/26	3	42.73	6	42.18	42.30	-3	3,312	-0.09%
2024/01/25	19.1	43.55	9	43.22	42.75	10.1	3,240	0.31%
2024/01/24	31	43.29	32	43.49	43.60	-1	3,120	-0.03%
2024/01/23	17	42.64	20	42.48	42.70	-3	2,953	-0.10%
2024/01/22	24	41.64	13	41.66	42.10	11	2,800	0.39%
2024/01/19	0	0.00	1	39.35	39.40	-1	2,694	-0.04%
2024/01/17	0	0.00	1.3	39.92	39.90	-1.3	2,628	-0.05%
2024/01/16	0	0.00	0	41.00	40.85	0	2,563	0.00%
2024/01/15	15	40.82	15	41.61	42.70	0	2,393	0.00%
2024/01/12	0	0.00	2	39.10	38.85	-2	2,196	-0.09%
2024/01/11	18	38.88	16.7	38.94	38.95	1.3	2,174	0.06%
2024/01/09	0	0.00	1	37.40	37.60	-1	2,101	-0.05%
2024/01/08	0	0.00	0.6	37.70	37.60	-0.6	2,088	-0.03%
2024/01/04	0	0.00	12	37.09	36.75	-12	2,077	-0.58%
2024/01/03	2	38.38	0.7	38.37	38.05	1.3	2,043	0.06%
2023/12/29	0	0.00	1	38.45	38.55	-1	2,015	-0.05%
2023/12/28	0	0.00	1.9	38.25	37.90	-1.9	2,001	-0.10%
2023/12/27	1	38.15	0.5	38.48	38.10	0.6	1,972	0.03%
2023/12/26	0	0.00	0.8	38.10	38.10	-0.8	1,963	-0.04%
2023/12/25	0	0.00	0	38.40	37.40	0	1,948	0.00%
2023/12/19	2	38.85	3	38.15	38.15	-1	1,875	-0.05%
2023/12/18	1	40.55	0	0.00	39.30	1	1,788	0.06%
2023/12/14	0.1	41.65	0	0.00	40.80	0.1	1,605	0.01%
2023/12/13	10	42.96	7	43.04	42.55	3	1,487	0.20%
2023/12/12	6	41.73	6	41.98	43.45	0	1,148	0.00%
2023/12/11	2	38.20	19	39.28	39.50	-17	759	-2.24%
2023/12/08	1.4	37.32	1	37.40	37.05	0.4	640	0.07%
2023/12/07	0.2	37.50	2	37.80	37.25	-1.8	630	-0.28%
2023/12/05	0	0.00	0.3	38.00	38.55	-0.3	553	-0.05%
2023/12/04	1	36.95	0	0.00	36.85	1	510	0.20%
2023/12/01	0	0.00	3	36.47	36.60	-3	499	-0.60%
2023/11/29	0	0.00	2	36.10	36.05	-2	493	-0.41%
2023/11/28	0	0.00	1	35.90	35.85	-1	491	-0.20%
2023/11/27	0.4	35.75	0	0.00	35.60	0.4	487	0.08%
2023/11/24	0	0.00	6	36.27	36.75	-6	480	-1.25%
2023/11/21	0	0.00	1	36.90	36.70	-1	432	-0.23%
2023/11/17	12	36.53	1	36.20	36.15	11	410	2.68%
2023/11/14	0	0.00	3	35.25	35.25	-3	366	-0.82%
2023/11/09	0	0.00	3	33.62	33.90	-3	325	-0.92%
2023/11/06	1	33.30	0	0.00	33.30	1	332	0.30%
2023/11/01	0	0.00	0.2	31.85	31.95	-0.2	359	-0.07%
2023/10/27	1	32.20	0	0.00	31.85	1	386	0.26%
2023/10/11	0.3	33.00	0	0.00	33.00	0.3	600	0.04%
2023/10/05	0	0.00	1	33.30	33.15	-1	614	-0.16%
2023/09/11	0.4	32.35	0	0.00	32.15	0.4	828	0.05%
2023/09/07	1	32.60	0	0.00	32.65	1	850	0.12%
2023/09/01	0	0.00	1	32.90	32.60	-1	937	-0.11%
2023/08/30	0	0.00	8	32.47	32.25	-8	1,008	-0.79%
2023/08/24	1	31.30	0	0.00	31.10	1	1,100	0.09%
2023/08/22	3	30.70	0	0.00	30.65	3	1,128	0.27%
2023/08/18	6	31.21	0	0.00	31.00	6	1,149	0.52%
2023/08/17	0	0.00	2	31.65	31.60	-2	1,170	-0.17%
2023/08/14	4	31.03	2	31.50	31.05	2	1,251	0.16%
2023/08/11	0	0.00	2	32.70	32.80	-2	1,250	-0.16%
2023/08/10	2	33.20	0	0.00	32.80	2	1,284	0.16%
2023/08/09	1	33.60	0	0.00	33.65	1	1,362	0.07%
2023/08/08	3	34.50	9	34.53	34.40	-6	1,377	-0.44%
2023/08/07	0	0.00	2	33.00	33.20	-2	1,405	-0.14%
2023/08/02	3	32.47	0	0.00	32.10	3	1,517	0.20%
2023/08/01	2	32.65	0	0.00	32.70	2	1,560	0.13%
2023/07/31	6	33.45	0	0.00	33.40	6	1,640	0.37%
2023/07/26	0	0.00	5	34.27	34.05	-5	2,232	-0.22%
2023/07/24	2	35.83	0	0.00	35.90	2	2,271	0.09%
2023/07/21	3	36.53	0	0.00	36.45	3	2,280	0.13%
2023/07/18	0	0.00	0.1	37.85	37.60	-0.1	2,448	0.00%
2023/07/17	1	37.40	0	0.00	37.90	1	2,505	0.04%
2023/07/10	2	36.30	4	36.53	36.40	-2	3,330	-0.06%
2023/07/07	0	0.00	360	36.35	36.30	-360	3,366	-10.69%	大賣/鉅額交易
2023/07/05	4	37.65	4.4	37.11	37.10	-0.4	3,415	-0.01%
2023/07/04	2	37.25	2	37.65	37.65	0	3,417	0.00%
2023/07/03	0.1	36.05	0	0.00	36.25	0.1	3,335	0.00%
2023/06/30	0.1	36.25	0	0.00	36.05	0.1	3,354	0.00%
2023/06/27	2	35.80	0	0.00	35.55	2	3,391	0.06%
2023/06/20	0.4	36.33	0	0.00	36.25	0.4	3,454	0.01%
2023/06/16	9	37.35	19	37.11	36.90	-10	3,508	-0.29%
2023/06/14	7	36.70	5.8	36.45	36.40	1.2	3,553	0.03%
2023/06/13	1	36.50	0	0.00	36.50	1	3,579	0.03%
2023/06/12	0.3	36.65	1	36.45	36.35	-0.7	3,647	-0.02%
2023/06/09	10	36.85	0	0.00	36.85	10	3,712	0.27%
2023/06/08	2	37.25	1	37.10	37.10	1	3,861	0.03%
2023/06/01	0	0.00	2	37.35	37.25	-2	4,359	-0.05%
2023/05/29	1	37.30	0	0.00	37.10	1	4,362	0.02%
2023/05/26	0.3	36.70	2	36.90	36.50	-1.7	4,361	-0.04%
2023/05/25	5	37.25	0	0.00	37.30	5	4,349	0.11%
2023/05/24	0	0.00	10	37.77	37.80	-10	4,339	-0.23%
2023/05/22	0	0.00	5	37.20	37.55	-5	4,320	-0.12%
2023/05/19	0	0.00	4	36.25	36.05	-4	4,291	-0.09%
2023/05/18	10	36.95	10	36.80	36.70	0	4,286	0.00%
2023/05/17	4	35.98	0	0.00	35.90	4	4,275	0.09%
2023/05/16	2.3	36.02	1.2	36.19	35.90	1	4,263	0.02%
2023/05/15	7	36.63	8	36.67	36.15	-1	4,241	-0.02%
2023/05/11	14	38.88	5	39.49	38.55	9	4,193	0.21%
2023/05/10	4	39.63	2	39.28	39.30	2	4,162	0.05%
2023/05/09	3	38.77	10	38.80	38.35	-7	4,099	-0.17%
2023/05/08	2	40.05	9	39.72	39.60	-7	4,043	-0.17%
2023/05/05	14	40.01	2	39.23	39.30	12	4,007	0.30%
2023/05/04	12	41.15	75	41.09	40.75	-63	3,934	-1.60%
2023/05/03	121	40.42	31	40.79	40.95	90	3,808	2.36%	大買/
2023/05/02	18	39.78	10	40.44	40.70	8	3,604	0.22%
2023/04/28	9	38.40	9	38.25	38.25	0	3,379	0.00%
2023/04/27	0.2	37.00	0	0.00	37.15	0.2	3,346	0.01%
2023/04/25	4.3	39.15	4	37.50	37.75	0.3	3,292	0.01%
2023/04/21	5	36.43	5.2	36.43	36.10	-0.2	3,150	-0.01%
2023/04/20	9	38.34	23.3	38.43	37.30	-14.3	3,098	-0.46%
2023/04/19	63.9	40.46	53.7	39.29	39.00	10.2	3,024	0.34%
2023/04/18	16.5	39.57	10	39.62	40.00	6.5	2,930	0.22%
2023/04/17	36	39.43	30	39.51	39.90	6	2,819	0.21%
2023/04/13	0	0.00	2	36.95	37.15	-2	2,339	-0.09%
2023/04/12	2	36.20	2	36.53	37.40	0	2,325	0.00%
2023/04/11	1.3	36.21	0	0.00	36.10	1.3	2,319	0.06%
2023/04/10	4	37.70	1	37.50	37.90	3	2,314	0.13%
2023/03/31	0.6	37.10	0	0.00	37.05	0.6	2,252	0.03%
2023/03/30	0	0.00	2	36.75	37.05	-2	2,225	-0.09%
2023/03/29	1	36.10	0	0.00	35.85	1	2,213	0.05%
2023/03/28	0	0.00	5	35.85	35.75	-5	2,212	-0.23%
2023/03/27	3	37.75	0	0.00	37.10	3	2,187	0.14%
2023/03/23	2	37.85	0	0.00	37.35	2	2,152	0.09%
2023/03/22	6.5	37.34	0	0.00	37.25	6.5	2,139	0.30%
2023/03/21	2.3	37.04	3	37.35	37.25	-0.7	2,102	-0.03%
2023/03/20	0	0.00	22	35.65	37.35	-22	2,057	-1.07%
2023/03/16	1	35.40	19	35.71	35.45	-18	1,987	-0.91%
2023/03/15	1	36.80	0	0.00	36.45	1	1,948	0.05%
2023/03/14	0	0.00	1	37.60	37.20	-1	1,871	-0.05%
2023/03/13	3.1	37.68	2.6	36.85	37.20	0.4	1,788	0.02%
2023/03/10	23.5	38.04	20	38.25	38.45	3.5	1,629	0.21%
2023/03/09	6	38.06	7.7	38.07	38.50	-1.7	1,343	-0.12%
2023/03/08	0	0.00	1	34.70	35.00	-1	1,046	-0.10%
2023/03/07	20	31.73	0	0.00	31.85	20	953	2.10%
2023/03/03	0	30.90	0	0.00	30.75	0	925	0.00%
2023/03/01	18	31.30	25	31.36	30.80	-7	924	-0.76%
2023/02/22	0.3	30.15	0	0.00	30.15	0.3	878	0.03%
2023/02/21	1	30.50	0	0.00	30.40	1	873	0.11%
2023/02/16	0.7	30.50	0	0.00	30.40	0.7	848	0.08%
2023/02/14	2	29.80	0	0.00	29.85	2	803	0.25%
2023/02/13	0	0.00	8	30.55	30.00	-8	796	-1.00%
2023/02/10	10	30.70	10	30.33	30.05	0	781	0.00%
2023/02/09	0	0.00	2	30.00	29.90	-2	729	-0.27%
2023/02/02	2	30.20	5	30.20	29.80	-3	671	-0.45%
2023/02/01	5	30.00	0	0.00	30.00	5	645	0.77%
2023/01/16	0	0.00	1	27.65	27.65	-1	572	-0.17%
2023/01/13	0.4	27.60	2	27.60	27.50	-1.6	570	-0.29%
2023/01/12	0.3	28.05	0	0.00	28.00	0.3	563	0.04%
2023/01/11	0	0.00	1	28.50	28.20	-1	558	-0.18%
2023/01/10	0.4	28.35	0	0.00	28.20	0.4	552	0.06%
2023/01/09	2	28.85	2	28.60	28.60	0	545	0.00%
2023/01/06	0.2	28.95	0	0.00	28.90	0.2	534	0.03%
2023/01/05	11.5	30.09	7	29.89	29.40	4.5	520	0.86%
2023/01/04	32	29.36	50	29.61	30.00	-18	447	-4.03%
2023/01/03	20	28.64	2	27.68	28.60	18	345	5.21%
2022/12/30	8.4	28.58	3	28.15	27.80	5.4	329	1.62%
2022/12/29	87	28.90	31	28.54	28.40	56	319	17.53%
2022/12/28	30	28.94	3	29.03	28.90	27	282	9.55%
2022/12/14	3	28.47	3	28.28	28.50	0	211	0.00%
2022/12/08	0.4	26.55	0	0.00	26.40	0.4	180	0.22%
2022/11/21	1	25.30	0	0.00	25.35	1	168	0.60%
2022/09/28	4	24.55	0	0.00	23.80	4	272	1.47%
2022/08/01	0	0.00	0	29.40	29.30	0	642	0.00%
2022/07/19	0	0.00	3	28.85	28.80	-3	1,448	-0.21%
2022/07/18	0	0.00	3	28.45	28.45	-3	1,458	-0.21%
2022/07/12	3	28.45	0	0.00	27.60	3	1,576	0.19%
2022/07/08	0	0.00	3	29.30	29.40	-3	1,575	-0.19%
2022/07/06	5	28.86	0	0.00	28.60	5	1,564	0.32%
2022/07/01	7	29.77	14	30.51	29.75	-7	1,546	-0.45%
2022/06/30	8	31.71	0	0.00	31.50	8	1,518	0.53%
2022/06/29	0	0.00	10	31.00	30.95	-10	1,464	-0.68%
2022/06/23	1	29.75	0	0.00	29.70	1	1,447	0.07%
2022/06/22	1	29.80	0	0.00	29.70	1	1,449	0.07%
2022/06/16	5	30.60	0	0.00	30.30	5	1,452	0.34%
2022/06/15	5	31.00	0	0.00	30.90	5	1,451	0.34%
2022/06/01	10	31.20	0	0.00	31.05	10	1,432	0.70%
2022/05/25	6	30.06	0	0.00	30.10	6	1,416	0.42%
2022/05/20	3	30.35	3	30.15	30.00	0	1,411	0.00%
2022/05/16	3	29.75	0	0.00	29.55	3	1,383	0.22%
2022/05/12	5	29.80	0.5	30.17	29.80	4.5	1,364	0.33%
2022/05/11	0	0.00	2	30.38	30.10	-2	1,360	-0.15%
2022/05/09	11	30.23	0	0.00	30.05	11	1,340	0.82%
2022/05/06	1	32.40	0	0.00	32.15	1	1,303	0.08%
2022/05/05	3	33.50	3	33.95	33.50	0	1,289	0.00%
2022/05/04	3	33.40	2	33.50	33.75	1	1,256	0.08%
2022/05/03	11	33.65	28	33.97	33.55	-17	1,231	-1.38%
2022/04/29	22	34.71	22	34.53	34.60	0	1,169	0.00%
2022/04/28	10	34.20	11	34.64	34.50	-1	1,045	-0.10%
2022/04/27	16	34.29	36	33.74	34.70	-20	886	-2.26%
2022/04/26	47	32.66	43	32.96	33.80	4	630	0.63%
2022/04/25	3	31.05	0	0.00	30.75	3	577	0.52%
2022/04/19	0	0.00	1	31.45	31.25	-1	498	-0.20%
2022/04/18	10	31.40	0	0.00	31.30	10	529	1.89%
2022/04/07	11	30.18	0	0.00	30.00	11	672	1.64%
2022/03/31	2	31.20	0	0.00	30.75	2	680	0.29%
2022/02/18	0.4	31.30	0	0.00	31.45	0.4	859	0.04%
2022/01/25	0	0.00	15	31.02	30.75	-15	1,132	-1.32%
2022/01/14	4	32.50	0	0.00	32.50	4	1,212	0.33%
2022/01/11	0	0.00	9	33.82	32.90	-9	1,242	-0.72%
2022/01/10	6	34.25	3	34.40	34.55	3	1,227	0.24%
2022/01/07	19	35.08	4	35.01	34.10	15	1,236	1.21%
2021/12/10	1	33.70	1	33.90	33.80	0	2,185	0.00%
2021/11/19	0	0.00	5	33.00	32.70	-5	2,118	-0.24%
2021/11/17	0	0.00	5	33.45	33.35	-5	2,102	-0.24%
2021/11/16	0	0.00	0.3	34.00	33.40	-0.3	2,100	-0.01%
2021/11/15	6	35.69	5	37.15	34.30	1	2,087	0.05%
2021/11/11	11	35.91	11	36.64	35.65	0	2,026	0.00%
2021/11/10	1	36.15	1	36.35	35.80	0	1,996	0.00%
2021/11/09	11	36.20	0	0.00	35.50	11	2,012	0.55%
2021/11/05	10	35.10	0	0.00	35.45	10	2,000	0.50%
2021/11/03	0.3	35.15	0	0.00	35.15	0.3	2,043	0.02%
2021/11/01	0	0.00	1	34.85	35.05	-1	1,999	-0.05%
2021/10/28	2	34.00	2	34.25	33.90	0	1,972	0.00%
2021/10/20	1	33.90	0	0.00	33.00	1	2,093	0.05%
2021/10/15	0	0.00	10	31.90	32.85	-10	2,170	-0.46%
2021/10/14	0	0.00	10	31.75	31.85	-10	2,208	-0.45%
2021/10/13	0	0.00	3	34.65	34.60	-3	2,370	-0.13%
2021/10/12	2	38.03	3	36.67	36.60	-1	2,446	-0.04%
2021/10/08	10	36.75	0	0.00	36.80	10	2,405	0.42%
2021/10/07	0	0.00	11	37.47	37.60	-11	2,469	-0.45%
2021/10/06	75	37.40	61	37.30	36.60	14	2,448	0.57%
2021/10/05	1	35.00	10	35.00	35.90	-9	2,331	-0.39%
2021/10/04	5	35.40	0	0.00	35.95	5	2,321	0.22%
2021/10/01	298	37.82	24	36.28	34.25	274	2,272	12.05%	大買/鉅額交易
2021/09/30	9	35.28	4	34.80	36.05	5	2,069	0.24%
2021/09/08	3	29.90	0	0.00	29.80	3	2,565	0.12%
2021/09/06	0	0.00	1	31.30	30.75	-1	2,562	-0.04%
2021/08/31	0	0.00	10	31.60	32.00	-10	2,544	-0.39%
2021/08/27	10	32.75	0	0.00	32.20	10	2,542	0.39%
2021/08/19	0	0.00	0.1	30.70	30.00	-0.1	2,524	0.00%
2021/08/18	0	0.00	5	29.70	31.30	-5	2,517	-0.20%
2021/08/16	0	0.00	4	31.04	30.75	-4	2,509	-0.16%
2021/08/13	0.3	31.70	5	31.75	31.25	-4.7	2,498	-0.19%
2021/08/12	0.3	33.55	0	0.00	33.50	0.3	2,465	0.01%
2021/08/11	3.2	33.28	5	33.30	33.60	-1.8	2,467	-0.07%
2021/08/10	0	0.00	5	34.65	33.60	-5	2,460	-0.20%
2021/08/09	2	37.10	1	36.35	36.30	1	2,424	0.04%
2021/07/30	0	0.00	1	36.50	36.00	-1	2,411	-0.04%
2021/07/29	0	0.00	5	36.30	36.35	-5	2,401	-0.21%
2021/07/27	1	38.70	0	0.00	37.60	1	2,367	0.04%
2021/07/26	0	0.00	1	38.40	38.95	-1	2,342	-0.04%
2021/07/23	0	0.00	2	37.55	36.75	-2	2,282	-0.09%
2021/07/22	0	0.00	2	36.30	36.70	-2	2,266	-0.09%
2021/07/21	2	37.00	3	38.07	36.15	-1	2,246	-0.04%
2021/07/20	3	38.87	0	0.00	38.10	3	2,193	0.14%
2021/07/19	2	40.58	2	40.40	40.35	0	2,125	0.00%
2021/07/16	2.4	38.35	0	0.00	40.00	2.4	1,912	0.13%
2021/07/15	1	37.60	4	37.60	37.65	-3	1,790	-0.17%
2021/07/14	15	37.38	3	37.13	37.30	12	1,755	0.68%
2021/07/13	0	0.00	0.5	36.21	36.00	-0.5	1,674	-0.03%
2021/07/07	0	0.00	2	36.40	36.10	-2	1,504	-0.13%
2021/07/06	6	37.68	0	0.00	37.00	6	1,432	0.42%
2021/07/05	1	37.70	13	37.65	37.70	-12	1,287	-0.93%
2021/07/02	5.5	32.64	1	33.00	34.30	4.5	1,130	0.40%
2021/07/01	10	32.05	1	32.40	32.05	9	1,017	0.88%
2021/06/28	0	0.00	3	28.45	30.10	-3	1,010	-0.30%
2021/06/24	0	0.00	1	28.60	28.55	-1	1,015	-0.10%
2021/06/23	0	0.00	0.2	28.00	28.10	-0.2	1,018	-0.02%
2021/06/22	1	28.10	0	0.00	27.95	1	1,016	0.10%
2021/06/16	3	28.85	0	0.00	28.95	3	1,079	0.28%
2021/06/07	0	0.00	1	29.05	28.80	-1	1,143	-0.09%
2021/05/28	0	0.00	2	28.35	28.35	-2	1,164	-0.17%
2021/05/25	0	0.00	0.4	27.60	27.70	-0.4	1,178	-0.03%
2021/05/24	0	0.00	1	26.90	27.55	-1	1,199	-0.08%
2021/05/18	0	0.00	1	25.80	25.95	-1	1,313	-0.08%
2021/05/17	0	0.00	6	23.80	23.60	-6	1,313	-0.46%
2021/05/12	2	25.90	5	26.41	25.65	-3	1,291	-0.23%
2021/05/11	1	27.80	2	28.00	27.90	-1	1,265	-0.08%
2021/05/07	1	30.20	0	0.00	30.20	1	1,261	0.08%
2021/05/06	0	0.00	2	29.40	29.05	-2	1,259	-0.16%
2021/05/04	2	28.35	0	0.00	29.30	2	1,256	0.16%
2021/05/03	1	30.50	0	0.00	29.90	1	1,251	0.08%
2021/04/29	0	0.00	1	31.90	31.70	-1	1,261	-0.08%
2021/04/28	0	0.00	15	31.95	32.00	-15	1,273	-1.18%
2021/04/27	10	31.80	10	32.91	32.55	0	1,292	0.00%
2021/04/19	1	34.55	2	34.35	34.35	-1	1,291	-0.08%
2021/04/15	8	32.03	7	32.50	32.60	1	1,374	0.07%
2021/04/12	5	33.10	0	0.00	32.90	5	1,428	0.35%
2021/04/09	12	34.26	0	0.00	33.70	12	1,417	0.85%
2021/04/08	37	34.09	53	34.14	34.25	-16	1,398	-1.14%
2021/04/07	10	32.33	0	0.00	32.75	10	1,343	0.74%
2021/04/06	10	32.15	15	32.41	32.45	-5	1,326	-0.38%
2021/04/01	0	0.00	5	30.56	30.45	-5	1,284	-0.39%
2021/03/30	4	30.28	11	30.13	30.10	-7	1,288	-0.54%
2021/03/26	0	0.00	9	29.65	29.65	-9	1,344	-0.67%
2021/03/24	0	0.00	8	29.92	30.15	-8	1,369	-0.58%
2021/03/23	8	30.66	0	0.00	29.85	8	1,379	0.58%
2021/03/15	4	30.85	3	30.50	30.45	1	1,425	0.07%
2021/03/03	2	30.03	0	0.00	29.85	2	1,936	0.10%
2021/02/22	0	0.00	6	30.70	31.00	-6	2,228	-0.27%
2021/02/19	0	0.00	3	27.95	28.20	-3	2,176	-0.14%
2021/02/18	0	0.00	2	27.80	27.60	-2	2,165	-0.09%
2021/02/01	0	0.00	4	25.80	25.50	-4	2,253	-0.18%
2021/01/28	0	0.00	1	26.60	26.35	-1	2,281	-0.04%
2021/01/22	0	0.00	6	26.06	27.40	-6	2,490	-0.24%
2021/01/21	1	25.10	0	0.00	25.20	1	2,475	0.04%
2021/01/20	4	25.73	0	0.00	25.55	4	2,470	0.16%
2021/01/18	0	0.00	1	27.50	27.50	-1	2,436	-0.04%
2021/01/15	2	27.60	0	0.00	27.55	2	2,426	0.08%
2021/01/12	2	28.80	1	28.70	28.80	1	2,402	0.04%
2021/01/11	4	29.39	4	28.30	30.00	0	2,395	0.00%
2021/01/08	2	28.45	0	0.00	28.45	2	2,367	0.08%
2021/01/06	7	31.12	0	0.00	30.95	7	2,366	0.30%
2021/01/05	5	32.19	1	32.50	32.40	4	2,349	0.17%
2020/12/31	10	32.20	0	0.00	32.40	10	2,334	0.43%
2020/12/24	0	0.00	9	33.68	33.50	-9	2,370	-0.38%
2020/12/23	8	32.27	7	32.23	32.90	1	2,381	0.04%
2020/12/21	2	34.25	0	0.00	33.90	2	2,441	0.08%
2020/12/18	0	0.00	2	35.15	34.95	-2	2,451	-0.08%
2020/12/17	6	35.55	5	35.25	35.25	1	2,516	0.04%
2020/12/16	10	35.65	0	0.00	35.50	10	2,547	0.39%
2020/12/15	1	34.90	0	0.00	34.60	1	2,757	0.04%
2020/12/10	1	35.35	0	0.00	35.35	1	2,969	0.03%
2020/12/09	0	0.00	1.1	35.96	35.95	-1.1	2,975	-0.04%
2020/12/07	4	36.14	10	36.78	36.10	-6	3,019	-0.20%
2020/12/04	7	38.76	0	0.00	37.65	7	2,939	0.24%
2020/12/03	12	38.32	0	0.00	38.30	12	2,936	0.41%
2020/12/01	5	39.41	1	39.20	39.20	4	2,947	0.14%
2020/11/30	5	40.56	7	40.41	40.50	-2	3,100	-0.06%
2020/11/27	6	41.11	4	40.85	40.85	2	3,052	0.07%
2020/11/26	11	38.95	26	40.84	41.50	-15	3,103	-0.48%
2020/11/25	2	37.70	0	0.00	37.80	2	3,009	0.07%
2020/11/24	1	37.50	0	0.00	37.70	1	2,994	0.03%
2020/11/23	2	38.80	8	38.69	38.50	-6	2,987	-0.20%
2020/11/16	2	37.50	6	37.95	37.50	-4	3,298	-0.12%
2020/11/13	0	0.00	6	38.13	37.90	-6	3,452	-0.17%
2020/11/09	0	0.00	3	38.15	37.95	-3	3,939	-0.08%
2020/11/04	44	36.22	40	37.02	36.90	4	3,994	0.10%
2020/11/03	0	0.00	2	34.78	36.55	-2	3,960	-0.05%
2020/11/02	1	34.20	15.1	34.61	33.25	-14.1	3,950	-0.36%
2020/10/30	0	0.00	1	36.60	35.65	-1	3,919	-0.03%
2020/10/29	2	36.18	0	0.00	36.50	2	3,965	0.05%
2020/10/16	3	37.80	0	0.00	37.40	3	5,093	0.06%
2020/10/15	4	38.55	3	38.25	37.90	1	5,093	0.02%
2020/10/14	13	39.44	11.3	37.72	38.75	1.7	5,137	0.03%
2020/10/13	0	0.00	1	37.35	37.45	-1	5,115	-0.02%
2020/10/12	1	37.80	0	0.00	37.45	1	5,110	0.02%
2020/10/06	1	38.95	0	0.00	38.95	1	5,186	0.02%
2020/09/29	4	37.00	0	0.00	36.95	4	5,336	0.07%
2020/09/24	1	38.20	0	0.00	38.30	1	5,500	0.02%
2020/09/22	7	39.14	0	0.00	39.50	7	5,622	0.12%
2020/09/21	1	40.20	0	0.00	40.60	1	5,662	0.02%
2020/09/18	10	43.06	131	43.30	40.60	-121	5,683	-2.13%	大賣/鉅額交易
2020/09/17	27	43.45	32	43.02	42.70	-5	5,573	-0.09%
2020/09/16	50	42.47	4	42.40	42.70	46	5,785	0.80%
2020/09/15	18.2	41.57	6	41.82	43.00	12.2	5,909	0.21%
2020/09/14	28	39.59	1	40.40	40.35	27	5,897	0.46%
2020/09/11	43	41.20	10	40.80	40.20	33	6,271	0.53%
2020/09/10	3	39.60	0	0.00	39.20	3	6,199	0.05%
2020/09/09	2	39.90	2	39.10	39.80	0	6,209	0.00%
2020/09/08	12	39.24	1	39.30	39.25	11	6,219	0.18%
2020/09/07	1	42.10	0	0.00	40.55	1	6,206	0.02%
2020/09/04	3.1	40.75	4	40.00	40.75	-0.9	6,227	-0.01%
2020/09/03	71	42.31	83	42.50	42.10	-12	6,257	-0.19%
2020/09/02	3	40.00	0	0.00	40.00	3	6,075	0.05%
2020/09/01	2	41.73	7	41.90	40.60	-5	6,034	-0.08%
2020/08/31	15	41.09	9	40.24	40.50	6	5,867	0.10%
2020/08/27	3	38.38	2	38.23	38.05	1	5,703	0.02%
2020/08/25	3	39.28	2	40.18	39.00	1	5,633	0.02%
2020/08/24	16	40.07	15	39.70	39.35	1	5,554	0.02%
2020/08/21	0	0.00	2	39.13	39.00	-2	5,478	-0.04%
2020/08/20	7	37.99	1	37.90	37.70	6	5,429	0.11%
2020/08/19	22	42.25	3	41.40	41.60	19	5,286	0.36%
2020/08/18	10	43.45	12	42.61	43.40	-2	5,090	-0.04%
2020/08/17	1	40.05	0	0.00	40.45	1	4,703	0.02%
2020/08/14	1	36.80	0	0.00	36.80	1	4,593	0.02%
2020/08/10	0	0.00	2	38.40	38.35	-2	4,498	-0.04%
2020/08/07	2	36.95	0	0.00	36.75	2	4,420	0.05%
2020/08/04	0	0.00	2	40.45	39.80	-2	4,277	-0.05%
2020/08/03	1	39.50	0	0.00	38.90	1	4,252	0.02%
2020/07/30	50	40.83	50	41.40	39.75	0	4,141	0.00%
2020/07/29	7	40.13	7	40.06	40.15	0	3,930	0.00%
2020/07/28	1	37.35	0	0.00	37.35	1	3,757	0.03%
2020/07/27	0	0.00	2.1	42.51	41.45	-2.1	3,608	-0.06%
2020/07/24	7	44.81	10	44.49	44.80	-3	3,484	-0.09%
2020/07/23	9	46.71	2	45.95	46.90	7	3,357	0.21%
2020/07/21	0	0.00	50	38.85	38.85	-50	3,075	-1.63%
2020/07/20	0	0.00	5	35.35	35.35	-5	3,060	-0.16%
2020/07/10	14	46.07	1	46.50	41.60	13	2,824	0.46%
2020/07/09	3	45.08	24	43.38	44.80	-21	2,771	-0.76%
2020/07/08	5	44.00	2	43.85	41.15	3	2,671	0.11%
2020/07/07	1	45.80	5	44.63	45.70	-4	2,606	-0.15%
2020/07/06	0	0.00	20.2	47.00	47.00	-20.2	2,468	-0.82%
2020/07/03	0	0.00	2	40.88	42.75	-2	2,412	-0.08%
2020/07/02	5	38.68	1	38.55	38.90	4	2,342	0.17%
2020/07/01	5	33.70	1	33.70	35.40	4	2,240	0.18%
2020/06/30	1	32.00	11	31.80	32.20	-10	2,132	-0.47%
2020/06/29	3	28.50	9	29.19	29.50	-6	2,021	-0.30%
2020/06/24	72	27.99	13	27.84	28.05	59	1,953	3.02%
2020/06/23	31	28.96	31	28.97	28.80	0	1,837	0.00%
2020/06/22	27	26.63	62	26.64	27.25	-35	1,556	-2.25%
2020/06/19	2	24.80	5	24.89	24.80	-3	1,356	-0.22%
2020/06/18	19	23.66	22	24.51	24.10	-3	1,240	-0.24%
2020/06/15	0	0.00	18	18.44	18.50	-18	826	-2.18%
2020/06/12	1	17.55	0	0.00	18.25	1	803	0.12%
2020/06/11	17	18.18	0	0.00	17.85	17	781	2.18%
2020/06/10	10	17.13	34	17.09	18.10	-24	713	-3.36%
2020/06/09	1	16.20	0	0.00	16.60	1	655	0.15%
2020/06/08	1	15.30	0	0.00	15.30	1	630	0.16%
2020/06/04	1	14.50	0	0.00	14.55	1	605	0.17%
2020/05/29	1	13.45	0	0.00	13.60	1	591	0.17%
2020/05/25	3	13.13	0	0.00	13.25	3	581	0.52%
2020/05/22	2	13.33	0	0.00	13.30	2	585	0.34%
2020/05/08	10	14.38	52	14.57	14.35	-42	559	-7.50%
2020/05/07	0	0.00	30	13.77	14.10	-30	520	-5.76%
2020/04/29	2	13.15	0	0.00	13.15	2	498	0.40%
2020/04/27	30	12.35	0	0.00	12.40	30	508	5.90%
2020/04/21	2	12.13	0	0.00	11.50	2	493	0.41%
2020/04/13	1	12.00	0	0.00	12.00	1	464	0.22%
2020/04/10	1	12.00	0	0.00	12.20	1	465	0.21%
2020/04/09	2	12.15	20	12.43	12.20	-18	466	-3.85%
2020/04/08	0	0.00	7	12.15	12.15	-7	462	-1.51%
2020/04/07	26	10.89	0	0.00	11.05	26	449	5.79%
2020/03/19	1	9.10	0	0.00	9.09	1	438	0.23%
2020/03/18	1	10.10	0	0.00	10.10	1	411	0.24%
2020/03/17	1	10.80	0	0.00	11.00	1	402	0.25%
2020/03/13	7	12.32	0	0.00	12.40	7	386	1.81%
2020/03/12	10	14.25	0	0.00	13.60	10	378	2.64%
2020/03/10	0	0.00	0.2	15.50	15.50	-0.2	362	-0.05%
2020/02/26	1	16.15	0	0.00	16.25	1	342	0.29%
2020/02/21	2	16.95	0	0.00	16.90	2	334	0.60%
2020/02/20	2	17.15	0	0.00	17.05	2	333	0.60%
2020/02/18	10	17.00	0	0.00	17.10	10	333	3.00%
2020/02/14	0	0.00	2	17.00	17.00	-2	336	-0.59%
2020/01/30	5	17.85	0	0.00	17.70	5	326	1.53%
2020/01/02	10	20.80	0	0.00	20.85	10	455	2.20%
2019/12/24	0	0.00	0.2	20.65	20.70	-0.2	421	-0.05%
2019/12/13	1	20.60	0	0.00	20.50	1	444	0.22%
2019/11/04	0	0.00	1	21.20	21.20	-1	466	-0.21%
2019/10/14	0	0.00	1	21.10	20.90	-1	454	-0.22%
2019/10/09	0	0.00	1	20.90	20.70	-1	444	-0.23%
2019/10/04	0	0.00	4	19.91	19.90	-4	414	-0.96%
2019/08/19	0	0.00	1	20.15	20.10	-1	412	-0.24%
2019/08/16	1	19.70	0	0.00	20.05	1	417	0.24%
2019/08/05	1	21.15	0	0.00	20.65	1	463	0.22%
2019/08/02	0	0.00	15	23.90	23.80	-15	462	-3.24%
2019/07/19	5	24.20	0	0.00	24.25	5	455	1.10%
2019/07/18	5	24.45	0	0.00	24.20	5	459	1.09%
2019/06/06	1	20.80	0	0.00	20.70	1	1,230	0.08%
2019/05/30	1	21.35	0	0.00	21.40	1	1,791	0.06%
2019/05/28	1	21.15	0	0.00	21.25	1	1,805	0.06%
2019/05/03	0	0.00	0.9	25.05	25.20	-0.9	1,788	-0.05%
2019/04/16	1	24.90	0	0.00	25.00	1	1,672	0.06%
2019/04/15	4	24.93	0	0.00	24.90	4	1,665	0.24%
2019/03/19	5	25.25	0	0.00	25.40	5	1,309	0.38%
2019/03/15	5	24.95	0	0.00	24.80	5	1,274	0.39%
2019/03/14	2	26.05	2	26.15	25.35	0	1,242	0.00%
2019/03/13	1	27.00	7	26.46	26.25	-6	1,203	-0.50%
2019/03/12	14	26.37	10	27.38	26.10	4	1,130	0.35%
2019/03/11	9	25.26	6	25.32	26.40	3	971	0.31%
2019/03/08	1	24.65	0	0.00	24.00	1	897	0.11%
2019/03/07	3	24.20	3	24.35	24.45	0	906	0.00%
2019/03/06	1	23.10	2	23.20	23.40	-1	735	-0.14%
2019/03/05	2	21.65	0	0.00	22.00	2	586	0.34%
2019/02/27	0	0.00	20	21.03	20.80	-20	548	-3.65%
2019/02/21	0	0.00	6.6	21.55	21.45	-6.6	531	-1.23%
2019/02/18	0	0.00	3	20.55	20.35	-3	509	-0.59%
2019/02/14	0	0.00	2	20.00	20.20	-2	500	-0.40%
2019/02/13	0	0.00	5	19.50	19.60	-5	482	-1.04%
2019/01/29	0	0.00	0	19.00	19.05	0	475	-0.01%
2019/01/22	10	19.35	0	0.00	19.25	10	505	1.98%
2019/01/21	5	19.20	0	0.00	19.35	5	520	0.96%
2019/01/18	10	19.38	0	0.00	19.35	10	526	1.90%
2019/01/17	0	0.00	3	19.15	19.25	-3	530	-0.57%
2019/01/16	0	0.00	0.6	18.85	18.85	-0.6	538	-0.11%
2019/01/15	0	0.00	1	18.90	18.90	-1	555	-0.18%
2019/01/10	0	0.00	0.4	19.00	18.90	-0.4	593	-0.07%
2019/01/04	0	0.00	0.3	18.60	18.60	-0.3	631	-0.05%
2019/01/02	0	0.00	0.5	19.05	19.30	-0.5	658	-0.08%
2018/12/24	4	19.50	4	19.75	19.40	0	755	0.00%
2018/12/21	3	19.23	13	19.28	19.45	-10	756	-1.32%
2018/12/12	0	0.00	0.1	20.25	20.30	-0.1	817	-0.02%
2018/12/11	0	0.00	0.4	19.65	19.65	-0.4	824	-0.05%
2018/12/04	10	22.00	0	0.00	21.65	10	857	1.17%
2018/11/29	10	20.25	0	0.00	19.80	10	736	1.36%
2018/11/02	0	0.00	2	18.55	18.35	-2	972	-0.21%
2018/11/01	0	0.00	2	18.30	18.30	-2	978	-0.20%
2018/10/19	0.2	17.80	0	0.00	17.80	0.2	1,108	0.01%
2018/10/05	0	0.00	77	26.20	24.80	-77	1,572	-4.90%
2018/10/04	0	0.00	17	27.81	27.50	-17	1,229	-1.38%
2018/10/03	10	29.20	0	0.00	28.90	10	1,215	0.82%