永昕 (4726)-群益金鼎-桃園券商分點個股進出

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
43.85
漲跌
▲0.40
漲幅
+0.92%
成交量
858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－群益金鼎-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	1	43.70	43.85	-1	1,195	-0.08%
2024/04/30	1	43.65	0	0.00	43.45	1	1,202	0.08%
2024/04/29	0	0.00	1	44.25	43.55	-1	1,193	-0.08%
2024/04/26	2	43.30	3	43.92	43.85	-1	1,182	-0.08%
2024/04/25	6	46.88	13	46.25	46.00	-7	1,126	-0.62%
2024/04/24	12	46.88	15	46.49	46.70	-3	1,092	-0.27%
2024/04/23	2	48.15	16	49.12	46.40	-14	1,050	-1.33%
2024/04/22	7	47.26	7	47.09	46.30	0	892	0.00%
2024/04/19	5	44.40	10	44.61	44.50	-5	825	-0.61%
2024/04/18	0	0.00	1	43.95	44.90	-1	781	-0.13%
2024/04/17	13	44.23	0	0.00	44.20	13	742	1.75%
2024/04/16	0	0.00	3	40.90	41.95	-3	681	-0.44%
2024/04/15	4	42.40	10	42.27	41.80	-6	658	-0.91%
2024/04/09	0	0.00	5	40.10	40.30	-5	560	-0.89%
2024/04/03	0	0.00	2	38.20	39.05	-2	518	-0.39%
2024/03/25	0	0.00	1	37.40	37.55	-1	483	-0.21%
2024/03/22	0	0.00	2	37.55	37.20	-2	485	-0.41%
2024/03/21	0	0.00	3	38.10	37.55	-3	478	-0.63%
2024/03/12	0	0.00	1	38.25	38.50	-1	463	-0.22%
2024/03/11	1	38.40	0	0.00	38.30	1	460	0.22%
2024/03/07	0	0.00	1	39.05	39.10	-1	458	-0.22%
2024/03/05	1	39.70	0	0.00	40.05	1	432	0.23%
2024/03/04	0	0.00	1	39.80	40.20	-1	423	-0.24%
2024/03/01	1	39.55	6	38.99	38.70	-5	400	-1.25%
2024/02/16	0	0.00	0.2	38.95	39.50	-0.2	396	-0.05%
2024/02/02	1	38.35	0	0.00	37.80	1	370	0.27%
2024/01/26	2	39.05	2	38.45	38.30	0	358	0.00%
2024/01/19	2	37.98	2	38.03	38.10	0	301	0.00%
2024/01/17	0	0.00	1	37.85	37.35	-1	274	-0.36%
2024/01/16	1	37.35	0	0.00	37.30	1	259	0.39%
2024/01/15	0	0.00	0.3	36.30	36.55	-0.3	235	-0.13%
2023/11/29	3	36.82	0	0.00	36.70	3	295	1.01%
2023/11/08	0.1	36.25	0	0.00	36.05	0.1	329	0.03%
2023/10/19	0.2	34.95	0	0.00	34.85	0.2	1,045	0.02%
2023/10/11	1	35.90	0	0.00	35.80	1	1,386	0.07%
2023/10/05	0	0.00	0.1	37.25	36.90	-0.1	1,401	-0.01%
2023/10/03	2	38.38	0	0.00	38.00	2	1,413	0.14%
2023/09/13	1	38.75	0	0.00	38.70	1	1,577	0.06%
2023/09/12	0	0.00	0	38.70	38.60	0	1,605	0.00%
2023/09/01	7	39.43	0	0.00	39.10	7	1,920	0.36%
2023/08/30	0.1	39.50	0	0.00	39.30	0.1	1,988	0.01%
2023/08/25	2	38.30	0	0.00	38.35	2	1,986	0.10%
2023/08/16	0	0.00	3	39.55	39.10	-3	1,969	-0.15%
2023/08/11	0	0.00	7	41.30	40.35	-7	1,944	-0.36%
2023/08/10	3	41.20	1	41.20	41.20	2	1,930	0.10%
2023/08/08	0	0.00	8	43.08	42.60	-8	1,910	-0.42%
2023/08/07	0	0.00	1	42.50	43.30	-1	1,909	-0.05%
2023/08/04	3	42.60	0	0.00	43.00	3	1,906	0.16%
2023/08/02	0	0.00	2	43.80	42.60	-2	1,898	-0.11%
2023/08/01	0	0.00	1	45.60	44.20	-1	1,871	-0.05%
2023/07/28	8	43.64	0	0.00	43.30	8	1,812	0.44%
2023/07/27	5	44.87	0	0.00	44.20	5	1,781	0.28%
2023/07/26	1	45.70	10	45.05	45.05	-9	1,731	-0.52%
2023/07/25	4	48.00	13	48.03	49.00	-9	1,575	-0.57%
2023/07/24	15	45.58	14	45.46	45.40	1	1,376	0.07%
2023/07/21	1	44.85	1	44.55	43.65	0	1,303	0.00%
2023/07/20	4	44.58	0	0.00	44.25	4	1,256	0.32%
2023/07/19	6	46.22	4	46.48	45.95	2	1,188	0.17%
2023/07/18	5	42.50	12	43.70	43.40	-7	1,056	-0.66%
2023/07/17	1	43.00	0	0.00	42.70	1	1,045	0.10%
2023/07/12	9	40.49	0	0.00	40.15	9	1,025	0.88%
2023/07/10	3	41.25	0	0.00	41.15	3	1,019	0.29%
2023/07/06	15	43.40	0	0.00	42.90	15	1,000	1.50%
2023/06/29	0	0.00	4	42.93	42.85	-4	956	-0.42%
2023/06/28	4	42.66	0	0.00	42.75	4	948	0.42%
2023/06/27	0	0.00	1	41.75	41.60	-1	943	-0.11%
2023/06/26	0	0.00	1	41.25	41.10	-1	930	-0.11%
2023/06/20	0	0.00	1	41.90	41.70	-1	925	-0.11%
2023/06/19	2	44.00	5	42.85	42.30	-3	922	-0.33%
2023/06/16	15	42.95	3	41.45	43.00	12	886	1.35%
2023/06/15	3	40.95	0	0.00	41.20	3	859	0.35%
2023/06/14	3	42.25	5	41.91	41.75	-2	846	-0.24%
2023/06/13	1	42.15	0	0.00	41.90	1	844	0.12%
2023/06/12	2	41.70	15	41.62	41.55	-13	837	-1.55%
2023/06/09	10	42.73	0	0.00	42.60	10	816	1.22%
2023/06/08	10	43.25	45	43.97	43.60	-35	792	-4.42%
2023/06/07	10	43.30	47	42.13	43.10	-37	704	-5.24%
2023/06/06	0	0.00	10	41.35	40.15	-10	593	-1.68%
2023/06/05	10	40.43	12	40.40	40.35	-2	551	-0.36%
2023/06/02	4	39.26	0	0.00	39.20	4	535	0.75%
2023/06/01	6	39.63	0.1	39.40	39.40	6	540	1.10%
2023/05/18	0	0.00	5	37.85	37.95	-5	615	-0.81%
2023/05/10	0	0.00	5	39.00	39.15	-5	749	-0.67%
2023/05/09	20	38.56	5	39.00	38.40	15	826	1.81%
2023/05/05	0	0.00	1	39.15	39.15	-1	861	-0.12%
2023/05/03	0	0.00	2	39.05	39.05	-2	835	-0.24%
2023/05/02	0	0.00	10	39.05	39.15	-10	838	-1.19%
2023/04/28	0	0.00	2	38.65	38.65	-2	837	-0.24%
2023/04/26	0	0.00	14	37.81	38.25	-14	840	-1.67%
2023/04/25	14	37.81	0	0.00	37.90	14	839	1.67%
2023/04/21	5	38.15	2	38.00	38.00	3	834	0.36%
2023/04/20	0	0.00	61	40.59	39.10	-61	826	-7.38%
2023/04/19	55	40.05	4	40.00	40.20	51	792	6.43%
2023/04/18	0	0.00	2	39.45	39.55	-2	775	-0.26%
2023/04/17	0	0.00	3	39.55	39.55	-3	774	-0.39%
2023/04/14	0	0.00	1	39.80	39.80	-1	776	-0.13%
2023/04/10	2	39.40	0	0.00	38.90	2	784	0.26%
2023/03/31	0	0.00	1	39.20	39.20	-1	813	-0.12%
2023/03/24	0	0.00	2	39.35	39.55	-2	847	-0.24%
2023/03/22	0	0.00	3	38.60	38.75	-3	883	-0.34%
2023/03/16	2	37.55	0	0.00	37.40	2	989	0.20%
2023/03/13	7	38.39	0	0.00	38.60	7	1,077	0.65%
2023/03/10	3	39.45	0	0.00	39.35	3	1,124	0.27%
2023/03/07	2	39.95	0	0.00	39.85	2	1,160	0.17%
2023/03/03	1	40.90	0	0.00	40.85	1	1,179	0.08%
2023/03/02	1	40.85	2	40.50	40.85	-1	1,203	-0.08%
2023/02/24	1	39.35	0	0.00	39.35	1	1,250	0.08%
2023/02/23	0	0.00	41	39.85	40.20	-41	1,267	-3.24%
2023/02/22	41	40.43	0	0.00	39.70	41	1,312	3.12%
2023/02/21	0	0.00	50	40.49	40.65	-50	1,332	-3.75%
2023/02/20	20	40.75	0	0.00	40.10	20	1,339	1.49%
2023/02/17	48	40.12	5	40.65	40.50	43	1,343	3.20%
2023/02/16	5	39.67	0	0.00	39.90	5	1,341	0.37%
2023/02/15	2	39.28	0	0.00	39.25	2	1,355	0.15%
2023/02/14	10	39.84	0	0.00	39.65	10	1,358	0.74%
2023/02/10	21	40.49	39	40.63	40.05	-18	1,361	-1.32%
2023/02/09	14	40.86	0	0.00	40.70	14	1,344	1.04%
2023/02/08	24	40.95	3	41.35	41.20	21	1,325	1.58%
2023/02/07	18	41.02	4	41.18	40.75	14	1,276	1.10%
2023/02/03	0	0.00	6	38.50	38.40	-6	1,189	-0.50%
2023/02/01	0	0.00	4	38.15	38.10	-4	1,195	-0.33%
2023/01/31	20	38.30	0	0.00	38.25	20	1,201	1.66%
2023/01/16	0	0.00	2	37.15	37.05	-2	1,207	-0.17%
2023/01/13	3	36.15	0	0.00	36.10	3	1,214	0.25%
2023/01/12	0	0.00	13	36.20	36.10	-13	1,219	-1.07%
2023/01/10	1	36.40	0	0.00	36.45	1	1,224	0.08%
2023/01/05	1	37.25	0	0.00	36.95	1	1,283	0.08%
2023/01/04	1	37.20	0	0.00	37.10	1	1,294	0.08%
2022/12/30	1	37.35	0	0.00	37.50	1	1,324	0.08%
2022/12/21	3	37.38	0	0.00	37.20	3	1,414	0.21%
2022/12/20	0	0.00	0.1	37.10	37.10	-0.1	1,441	-0.01%
2022/12/19	1	39.50	1	39.10	38.60	0	1,473	0.00%
2022/12/13	0	40.65	46	40.48	40.60	-46	1,618	-2.84%
2022/12/12	1	39.46	5	40.20	39.35	-4	1,636	-0.24%
2022/12/09	0	0.00	6	38.80	38.80	-6	1,652	-0.36%
2022/12/08	0	0.00	3	40.30	39.00	-3	1,791	-0.17%
2022/12/07	0	0.00	2	40.15	39.95	-2	1,832	-0.11%
2022/12/06	0	0.00	4	40.21	38.60	-4	1,826	-0.22%
2022/12/05	2.1	39.15	20	40.34	40.15	-17.9	1,862	-0.96%
2022/12/02	0	0.00	105	39.34	39.20	-105	1,888	-5.56%	大賣/鉅額交易
2022/11/29	1	37.10	0	0.00	37.20	1	2,286	0.04%
2022/11/25	3	37.22	1	36.80	36.80	2	2,703	0.07%
2022/11/24	2	38.00	0	0.00	37.60	2	3,313	0.06%
2022/11/23	1	36.50	7	37.99	38.30	-6	4,135	-0.15%
2022/11/22	13	37.37	9	37.42	36.25	4	4,389	0.09%
2022/11/21	3	37.03	8	37.17	36.65	-5	4,586	-0.11%
2022/11/18	2	35.88	2	36.80	37.05	0	4,878	0.00%
2022/11/17	0	0.00	1	35.45	35.45	-1	5,008	-0.02%
2022/11/16	1	35.75	1	35.75	35.55	0	4,992	0.00%
2022/11/11	1	35.80	7	35.97	35.35	-6	5,012	-0.12%
2022/11/08	0	0.00	2	35.80	34.65	-2	5,002	-0.04%
2022/11/04	5	34.00	0	0.00	34.05	5	4,980	0.10%
2022/11/03	0	0.00	1	34.20	34.20	-1	4,974	-0.02%
2022/11/02	1	34.90	1	34.60	34.50	0	4,961	0.00%
2022/11/01	1	34.00	9	34.13	34.30	-8	4,951	-0.16%
2022/10/31	1	33.60	11	33.50	33.35	-10	4,935	-0.20%
2022/10/27	1	34.00	5	34.00	33.85	-4	4,928	-0.08%
2022/10/26	1	33.10	0	0.00	33.30	1	4,926	0.02%
2022/10/24	0	0.00	5	34.30	34.20	-5	4,949	-0.10%
2022/10/21	2	34.40	0	0.00	34.25	2	5,065	0.04%
2022/10/20	2	34.65	0	0.00	34.85	2	5,068	0.04%
2022/10/18	1	36.60	0	0.00	36.00	1	5,167	0.02%
2022/10/17	0	0.00	4	34.36	35.90	-4	5,171	-0.08%
2022/10/14	9	36.23	0	0.00	36.20	9	5,154	0.17%
2022/10/13	0	0.00	5	36.41	35.30	-5	5,142	-0.10%
2022/10/11	3	36.38	2	36.60	36.45	1	5,093	0.02%
2022/10/07	1	39.15	0	0.00	38.25	1	5,075	0.02%
2022/10/06	5	38.72	1	38.90	38.90	4	5,063	0.08%
2022/10/05	1	38.40	3	39.02	38.30	-2	5,056	-0.04%
2022/10/04	0	0.00	4	39.24	39.00	-4	5,040	-0.08%
2022/10/03	1	38.55	1	39.00	38.30	0	5,024	0.00%
2022/09/30	1	36.85	0	0.00	37.90	1	5,003	0.02%
2022/09/29	4	38.39	31	38.91	38.05	-27	4,982	-0.54%
2022/09/28	12	39.39	5	37.41	37.30	7	4,958	0.14%
2022/09/27	11	39.36	1	40.20	40.00	10	4,925	0.20%
2022/09/26	3	39.65	1	39.75	39.70	2	4,910	0.04%
2022/09/23	13	43.05	1	42.05	41.50	12	4,877	0.25%
2022/09/22	4	43.96	27	44.01	44.10	-23	4,843	-0.47%
2022/09/21	1	42.75	3	41.90	42.85	-2	4,795	-0.04%
2022/09/20	5	42.51	0	0.00	42.30	5	4,788	0.10%
2022/09/19	7	42.32	5	42.34	42.15	2	4,799	0.04%
2022/09/16	4	44.30	0	0.00	44.15	4	4,735	0.08%
2022/09/15	40	45.77	41	46.45	45.05	-1	4,693	-0.02%
2022/09/14	10	44.95	9	46.59	44.85	1	4,549	0.02%
2022/09/13	0	0.00	13	45.66	45.45	-13	4,489	-0.29%
2022/09/12	14	44.14	2	44.78	45.35	12	4,455	0.27%
2022/09/08	4	44.49	0	0.00	45.00	4	4,394	0.09%
2022/09/07	33	45.04	8	44.48	44.10	25	4,342	0.58%
2022/09/06	14	45.59	9	44.93	44.95	5	4,255	0.12%
2022/09/05	39	49.57	37	49.09	47.80	2	4,067	0.05%
2022/09/02	30	49.99	4	49.56	48.95	26	3,842	0.68%
2022/09/01	13	50.72	14	50.94	51.20	-1	3,661	-0.03%
2022/08/31	62	52.27	69.1	52.46	51.20	-7.1	3,410	-0.21%
2022/08/30	167.1	49.23	156	49.15	50.00	11.1	2,780	0.40%	大買/大賣/
2022/08/29	4	46.40	17	46.41	48.30	-13	1,923	-0.68%
2022/08/26	5	44.87	16	44.91	43.95	-11	1,620	-0.68%
2022/08/25	21	44.87	4	45.33	43.30	17	1,399	1.22%
2022/08/24	3	44.73	37	43.69	45.75	-34	1,083	-3.14%
2022/08/23	0	0.00	0	41.40	41.60	0	902	-0.01%
2022/08/22	0	0.00	1	41.40	40.70	-1	886	-0.11%
2022/08/19	1	41.35	0	0.00	41.10	1	849	0.12%
2022/08/18	1	40.80	5	41.00	40.35	-4	834	-0.48%
2022/08/17	0	0.00	1.1	40.48	40.50	-1.1	821	-0.13%
2022/08/05	0.1	38.60	0	0.00	38.20	0.1	775	0.01%
2022/08/04	0.1	37.85	0	0.00	38.00	0.1	779	0.01%
2022/08/01	3	40.80	1	40.70	39.85	2	768	0.26%
2022/07/29	1	40.05	0	0.00	39.60	1	759	0.13%
2022/07/28	9	42.18	13	42.78	40.60	-4	733	-0.55%
2022/07/26	2	39.75	0	0.00	40.65	2	600	0.33%
2022/07/25	1	41.40	5	40.76	40.20	-4	566	-0.71%
2022/07/22	1	38.35	0	0.00	38.20	1	494	0.20%
2022/07/19	0	0.00	1	38.05	37.55	-1	507	-0.20%
2022/07/11	0	0.00	1	38.40	38.30	-1	565	-0.18%
2022/07/08	1	37.75	0	0.00	37.60	1	568	0.18%
2022/07/07	1	37.80	0	0.00	37.80	1	574	0.17%
2022/07/04	1	38.60	0	0.00	36.85	1	593	0.17%
2022/07/01	11	39.17	1	38.80	38.30	10	581	1.72%
2022/06/30	12	39.75	1	41.35	40.10	11	573	1.92%
2022/06/29	1	42.95	1	43.00	43.00	0	547	0.00%
2022/06/28	1	41.70	0	0.00	40.60	1	504	0.20%
2022/06/27	0	0.00	1	39.15	42.05	-1	486	-0.21%
2022/06/23	0	0.00	1	36.30	36.70	-1	470	-0.21%
2022/06/22	1	36.50	1	36.50	36.40	0	472	0.00%
2022/06/20	0	0.00	1	36.00	36.00	-1	490	-0.20%
2022/06/17	1	37.30	0	0.00	37.55	1	482	0.21%
2022/06/16	1	38.05	0	0.00	37.65	1	480	0.21%
2022/06/09	0	0.00	1	38.05	38.80	-1	479	-0.21%
2022/06/06	1	37.95	0	0.00	37.65	1	479	0.21%
2022/06/01	0	0.00	1	37.85	37.80	-1	508	-0.20%
2022/05/31	1	37.65	0	0.00	37.60	1	516	0.19%
2022/05/26	0	0.00	1	36.90	36.65	-1	544	-0.18%
2022/05/25	1	36.75	0	0.00	36.75	1	566	0.18%
2022/05/24	0	0.00	3	36.85	36.60	-3	627	-0.48%
2022/05/13	1	35.70	0	0.00	35.45	1	978	0.10%
2022/05/12	5	34.90	1	34.55	34.55	4	986	0.41%
2022/05/11	3	36.33	0	0.00	36.30	3	984	0.30%
2022/05/09	1	36.80	1	37.40	36.65	0	1,000	0.00%
2022/05/06	1	38.40	1	38.30	38.40	0	999	0.00%
2022/05/03	1	39.80	10	39.54	39.50	-9	1,095	-0.82%
2022/04/27	0	0.00	1	38.95	38.60	-1	1,102	-0.09%
2022/04/26	2	39.75	1	39.45	39.45	1	1,105	0.09%
2022/04/25	1	39.95	1	39.90	40.00	0	1,108	0.00%
2022/04/21	1	42.10	0	0.00	42.50	1	1,143	0.09%
2022/04/20	1	41.80	0	0.00	41.20	1	1,150	0.09%
2022/04/19	0	0.00	1	42.85	42.40	-1	1,137	-0.09%
2022/04/12	1	42.15	1	42.20	42.50	0	1,073	0.00%
2022/04/07	1	41.00	2	41.10	40.70	-1	1,033	-0.10%
2022/04/06	1	41.85	3	41.98	41.65	-2	1,035	-0.19%
2022/03/29	1	41.50	1	41.55	41.50	0	1,050	0.00%
2022/03/24	2	41.10	2	40.78	40.60	0	1,054	0.00%
2022/03/23	0	0.00	1	40.30	41.00	-1	1,044	-0.10%
2022/03/21	1	39.70	0	0.00	39.40	1	1,027	0.10%
2022/03/17	1	38.50	0	0.00	38.70	1	1,031	0.10%
2022/03/16	1	38.40	1	38.20	38.30	0	1,036	0.00%
2022/03/09	1	38.85	0	0.00	38.65	1	1,032	0.10%
2022/03/07	0	0.00	1	40.00	39.25	-1	1,020	-0.10%
2022/03/03	1	42.35	0	0.00	42.00	1	1,013	0.10%
2022/03/02	0	0.00	1	42.60	42.25	-1	1,024	-0.10%
2022/03/01	1	42.10	0	0.00	42.10	1	1,024	0.10%
2022/02/25	0	0.00	3	42.23	42.10	-3	1,013	-0.30%
2022/02/24	6	43.67	1	44.40	42.10	5	996	0.50%
2022/02/23	12	47.10	10	47.79	46.60	2	948	0.21%
2022/02/22	9	47.48	5	48.87	49.00	4	918	0.44%
2022/02/21	4	47.20	0	0.00	47.20	4	789	0.51%
2022/02/18	0	0.00	1	41.00	42.95	-1	735	-0.14%
2022/02/11	1	39.85	0	0.00	39.70	1	656	0.15%
2022/02/10	0.4	39.80	0	0.00	39.65	0.4	654	0.06%
2022/02/08	0	0.00	1	40.15	40.20	-1	638	-0.16%
2022/02/07	1	41.70	3	41.90	40.30	-2	635	-0.31%
2022/01/26	0	0.00	0.4	42.55	41.10	-0.4	640	-0.06%
2022/01/25	3.4	41.86	1	41.50	41.95	2.4	609	0.39%
2022/01/24	0	0.00	5	39.30	39.35	-5	562	-0.89%
2022/01/13	0	0.00	5	39.01	38.75	-5	506	-0.99%
2022/01/04	5	37.60	0	0.00	37.35	5	499	1.00%
2021/12/23	0	0.00	1	39.50	40.00	-1	512	-0.20%
2021/12/22	1	40.35	3	40.65	40.70	-2	512	-0.39%
2021/12/15	3	38.30	0	0.00	38.10	3	492	0.61%
2021/12/01	0	0.00	0.1	38.40	38.35	-0.1	594	-0.01%
2021/11/30	1	39.00	1	38.95	38.80	0	618	-0.01%
2021/11/29	1	40.30	1	40.15	39.80	0	617	0.00%
2021/11/26	0	0.00	37	40.14	40.30	-37	618	-5.99%
2021/11/24	7	38.70	0	0.00	39.20	7	597	1.17%
2021/11/19	32.1	39.88	3	39.60	38.60	29.1	602	4.83%
2021/11/18	0	0.00	0.3	39.75	39.75	-0.3	580	-0.05%
2021/11/09	0	0.00	6	35.69	35.80	-6	646	-0.93%
2021/11/04	0	0.00	1	36.60	36.65	-1	688	-0.15%
2021/11/03	2	36.85	0.4	37.15	37.05	1.6	701	0.23%
2021/10/29	0	0.00	1	35.10	34.80	-1	754	-0.13%
2021/10/28	1	36.00	0	0.00	35.50	1	814	0.12%
2021/10/22	0	0.00	2	33.40	33.00	-2	1,098	-0.18%
2021/10/13	1	32.00	6	32.62	32.20	-5	1,392	-0.36%
2021/10/12	3	32.83	0	0.00	32.50	3	1,397	0.21%
2021/10/08	1	34.25	0	0.00	34.05	1	1,408	0.07%
2021/10/07	1	33.50	0	0.00	34.30	1	1,431	0.07%
2021/10/06	0	0.00	1	34.10	33.70	-1	1,496	-0.07%
2021/10/05	0	0.00	6	34.13	34.20	-6	1,613	-0.37%
2021/10/04	0	0.00	1	33.85	33.85	-1	1,628	-0.06%
2021/10/01	1	38.15	0	0.00	37.50	1	1,617	0.06%
2021/09/30	0	0.00	0.3	38.40	38.60	-0.3	1,625	-0.02%
2021/09/29	0	0.00	3	37.67	37.85	-3	1,641	-0.18%
2021/09/24	1	40.10	0.4	39.70	39.80	0.6	1,689	0.04%
2021/09/22	1	39.35	0	0.00	39.05	1	1,769	0.06%
2021/09/16	0	0.00	1	40.75	40.70	-1	1,790	-0.06%
2021/09/15	1	40.90	1	41.10	40.90	0	1,801	0.00%
2021/09/13	2	41.80	0.3	41.20	41.45	1.7	1,828	0.09%
2021/09/10	1	41.90	1	41.95	41.75	0	1,861	0.00%
2021/09/09	1	41.85	31	42.30	42.40	-30	1,875	-1.60%
2021/09/07	0	0.00	4	41.93	42.30	-4	1,880	-0.21%
2021/09/06	0	0.00	1	42.40	41.00	-1	1,916	-0.05%
2021/09/03	0	0.00	1	41.70	41.45	-1	2,009	-0.05%
2021/08/27	0	0.00	1	41.45	41.20	-1	2,497	-0.04%
2021/08/26	0	0.00	1	41.40	41.25	-1	2,506	-0.04%
2021/08/25	2	41.15	0	0.00	41.00	2	2,512	0.08%
2021/08/24	0	0.00	2	41.30	40.90	-2	2,545	-0.08%
2021/08/23	0	0.00	1	41.60	41.50	-1	2,582	-0.04%
2021/08/20	10	41.30	0	0.00	41.15	10	2,591	0.39%
2021/08/19	0	0.00	1.3	41.08	40.65	-1.3	2,602	-0.05%
2021/08/18	31	41.74	0	0.00	41.25	31	2,610	1.19%
2021/08/17	0	0.00	2	41.00	40.60	-2	2,622	-0.08%
2021/08/13	0	41.50	0	0.00	41.20	0	2,690	0.00%
2021/08/10	2	42.18	23	42.32	41.95	-21	2,881	-0.73%
2021/08/09	1	43.30	2	42.88	42.30	-1	3,094	-0.03%
2021/08/06	0	0.00	2	44.43	43.70	-2	3,175	-0.06%
2021/08/04	14	43.64	0	0.00	43.50	14	3,324	0.42%
2021/08/03	10	44.65	0	0.00	44.35	10	3,328	0.30%
2021/08/02	2	45.90	51	46.09	46.20	-49	3,280	-1.49%
2021/07/30	4	44.56	4	44.36	44.50	0	3,188	0.00%
2021/07/29	0	0.00	2	43.45	43.25	-2	3,100	-0.06%
2021/07/27	0	0.00	1	41.60	41.10	-1	3,091	-0.03%
2021/07/26	0	0.00	6	42.28	42.50	-6	3,170	-0.19%
2021/07/22	5	41.00	0	0.00	40.95	5	3,196	0.16%
2021/07/21	3	41.92	2	42.70	41.35	1	3,200	0.03%
2021/07/20	60	43.67	11	44.01	42.25	49	3,190	1.54%
2021/07/19	0	0.00	1	41.90	41.70	-1	3,048	-0.03%
2021/07/15	3	41.73	2	41.23	41.10	1	3,069	0.03%
2021/07/14	1	41.50	1	40.95	40.65	0	3,095	0.00%
2021/07/13	6	43.65	3	44.98	41.25	3	3,117	0.10%
2021/07/12	0	0.00	10	43.94	44.00	-10	3,080	-0.32%
2021/07/09	0	0.00	2	42.13	41.00	-2	2,999	-0.07%
2021/07/08	0	0.00	3	41.22	41.30	-3	3,227	-0.09%
2021/07/06	1	41.40	0	0.00	40.55	1	3,607	0.03%
2021/07/05	3	41.82	0	0.00	41.20	3	3,784	0.08%
2021/07/02	3	42.50	0	0.00	41.80	3	4,039	0.07%
2021/07/01	4	43.24	1	42.60	42.20	3	4,081	0.07%
2021/06/30	5	43.10	2	43.65	42.85	3	4,062	0.07%
2021/06/28	2	41.43	3	41.03	40.80	-1	4,008	-0.02%
2021/06/25	2	42.23	1	41.85	41.85	1	4,001	0.02%
2021/06/24	1	42.20	0	0.00	41.70	1	4,006	0.02%
2021/06/23	0	0.00	1	42.10	42.10	-1	4,003	-0.02%
2021/06/22	1	42.35	1	42.50	42.00	0	4,066	0.00%
2021/06/21	3	43.95	1	43.00	42.80	2	4,093	0.05%
2021/06/17	1	42.00	0	0.00	41.75	1	4,055	0.02%
2021/06/16	5	42.26	0	0.00	41.55	5	4,052	0.12%
2021/06/15	1	44.10	2	42.90	42.35	-1	4,034	-0.02%
2021/06/11	2	44.28	9	44.99	44.05	-7	3,993	-0.18%
2021/06/10	17	46.24	28	45.64	45.50	-11	3,931	-0.28%
2021/06/09	11	44.19	10	43.01	44.65	1	3,760	0.03%
2021/06/08	11	41.90	0	0.00	42.45	11	3,540	0.31%
2021/06/07	1	39.00	0	0.00	38.60	1	3,473	0.03%
2021/06/04	0	0.00	1	38.85	38.25	-1	3,451	-0.03%
2021/06/03	1	38.90	0	0.00	38.50	1	3,442	0.03%
2021/06/02	0	0.00	1	38.90	38.75	-1	3,442	-0.03%
2021/06/01	1	37.70	1	37.75	38.90	0	3,441	0.00%
2021/05/31	0	0.00	1	39.40	39.05	-1	3,410	-0.03%
2021/05/28	0	0.00	2	41.43	41.15	-2	3,372	-0.06%
2021/05/27	2	41.70	20	41.77	41.35	-18	3,363	-0.54%
2021/05/26	3	41.47	0	0.00	40.65	3	3,353	0.09%
2021/05/25	2	41.28	2	41.95	40.60	0	3,370	0.00%
2021/05/24	31	42.46	25	43.20	42.25	6	3,390	0.18%
2021/05/21	2	41.95	5	41.81	41.25	-3	3,444	-0.09%
2021/05/20	5	43.37	0	0.00	41.75	5	3,494	0.14%
2021/05/19	2	42.20	6	42.19	41.85	-4	3,510	-0.11%
2021/05/18	4	43.98	6	43.71	43.75	-2	3,489	-0.06%
2021/05/17	29	45.21	59	45.46	46.45	-30	3,370	-0.89%
2021/05/14	6	41.92	5	42.63	42.25	1	3,171	0.03%
2021/05/13	4	41.06	1	44.00	41.00	3	3,099	0.10%
2021/05/12	8	43.21	15	42.44	40.65	-7	3,021	-0.23%
2021/05/11	8	39.83	5	41.00	40.30	3	2,907	0.10%
2021/05/10	0	0.00	4	41.29	41.05	-4	2,880	-0.14%
2021/05/07	4	40.75	6	41.33	41.00	-2	2,870	-0.07%
2021/05/06	1	41.30	1	39.70	39.50	0	2,858	0.00%
2021/05/04	10	41.97	11	44.43	41.50	-1	2,819	-0.04%
2021/05/03	19	48.07	12	47.82	46.00	7	2,771	0.25%
2021/04/29	36	46.30	12	46.36	45.35	24	2,680	0.90%
2021/04/28	0	0.00	6	46.83	45.05	-6	2,639	-0.23%
2021/04/27	5	46.60	1	46.95	47.00	4	2,621	0.15%
2021/04/26	0	0.00	6	44.86	45.55	-6	2,596	-0.23%
2021/04/23	6	41.57	0	0.00	43.90	6	2,575	0.23%
2021/04/22	1	42.70	0	0.00	43.45	1	2,561	0.04%
2021/04/21	0	0.00	6	46.23	45.20	-6	2,541	-0.24%
2021/04/20	7	45.09	2	45.95	46.90	5	2,522	0.20%
2021/04/19	17	49.59	3	47.50	46.05	14	2,485	0.56%
2021/04/16	19	48.76	4	49.78	49.10	15	2,443	0.61%
2021/04/15	0	49.75	24	48.65	49.80	-24	2,414	-0.99%
2021/04/14	203	49.51	9	49.40	50.40	194	2,380	8.15%	大買/鉅額交易
2021/04/13	26	49.32	23.1	48.02	47.30	2.9	2,137	0.13%
2021/04/12	1	49.40	1	49.40	49.40	0	1,775	0.00%
2021/04/09	28	42.75	8	43.88	44.95	20	1,737	1.15%
2021/04/08	8	40.61	8	40.63	40.90	0	1,549	0.00%
2021/04/07	5	36.61	0	0.00	37.20	5	1,288	0.39%
2021/03/31	0	0.00	3.4	34.50	34.50	-3.4	1,209	-0.28%
2021/03/29	0	0.00	5	35.55	35.10	-5	1,197	-0.42%
2021/03/26	0	0.00	33	34.58	34.65	-33	1,190	-2.77%
2021/03/25	30	35.49	0	0.00	35.15	30	1,184	2.53%
2021/03/24	0	0.00	3	34.70	34.80	-3	1,113	-0.27%
2021/03/23	1	32.25	1	32.65	32.80	0	1,063	0.00%
2021/03/22	0	0.00	2	32.00	31.70	-2	1,050	-0.19%
2021/03/18	3	32.55	0	0.00	32.55	3	1,039	0.29%
2021/03/17	0	0.00	1	32.60	32.35	-1	1,050	-0.10%
2021/03/16	0	0.00	1	32.00	32.00	-1	1,039	-0.10%
2021/03/05	1	35.50	1	34.55	35.00	0	1,066	0.00%
2021/03/02	1	35.80	2	35.60	34.65	-1	1,053	-0.09%
2021/02/26	1	36.10	6	35.76	35.40	-5	1,052	-0.47%
2021/02/25	16	36.76	16	36.74	35.75	0	1,048	0.00%
2021/02/24	0	0.00	1	34.60	36.10	-1	1,012	-0.10%
2021/02/23	3	38.60	1	34.50	34.50	2	964	0.21%
2021/02/22	0	0.00	2	36.78	37.85	-2	864	-0.23%
2021/02/19	8	33.59	5	34.93	34.45	3	791	0.38%
2021/02/18	2	32.78	1	32.70	32.60	1	733	0.14%
2021/02/17	0	0.00	5	30.77	30.80	-5	705	-0.71%
2021/02/05	3	31.92	0	0.00	31.70	3	707	0.42%
2021/02/04	4	31.10	0	0.00	31.35	4	688	0.58%
2021/02/01	0	0.00	1	30.00	30.00	-1	688	-0.15%
2021/01/29	1	30.30	0	0.00	29.95	1	685	0.15%
2021/01/27	1	30.50	0	0.00	30.45	1	687	0.15%
2021/01/26	1	30.50	2	30.35	30.90	-1	693	-0.14%
2021/01/25	0	0.00	5	31.40	31.45	-5	699	-0.71%
2021/01/21	2	30.20	0	0.00	29.80	2	706	0.28%
2021/01/20	0	0.00	2	29.50	29.50	-2	710	-0.28%
2021/01/19	2	29.20	0	0.00	29.20	2	722	0.28%
2021/01/15	3	29.05	0	0.00	29.00	3	752	0.40%
2021/01/11	3	30.72	0	0.00	30.50	3	765	0.39%
2021/01/07	0	0.00	1	31.25	31.25	-1	781	-0.13%
2021/01/05	1	31.65	0	0.00	31.50	1	799	0.13%
2020/12/29	0	0.00	2	32.20	32.50	-2	825	-0.24%
2020/12/25	0	0.00	2	31.30	31.30	-2	836	-0.24%
2020/12/24	0	0.00	1	31.45	31.45	-1	847	-0.12%
2020/12/23	2	32.15	2	31.65	31.65	0	852	0.00%
2020/12/22	0	0.00	3	33.33	33.15	-3	874	-0.34%
2020/12/18	0	0.00	1	32.05	31.50	-1	896	-0.11%
2020/12/16	1	31.40	0	0.00	31.70	1	1,074	0.09%
2020/12/15	0	0.00	1	31.70	31.70	-1	1,078	-0.09%
2020/12/10	0	0.00	1	33.90	33.15	-1	1,072	-0.09%
2020/12/08	1	33.35	5	33.40	33.35	-4	1,097	-0.36%
2020/12/04	3	33.22	0	0.00	33.05	3	1,138	0.26%
2020/12/03	1	34.80	1	34.60	34.60	0	1,152	0.00%
2020/12/02	0	0.00	1	36.55	36.55	-1	1,142	-0.09%
2020/11/27	0	0.00	1	37.30	37.20	-1	1,177	-0.08%
2020/11/25	2	37.40	2	37.88	37.30	0	1,214	0.00%
2020/11/23	1	38.45	1	38.55	38.45	0	1,347	0.00%
2020/11/20	2	38.95	1	39.05	39.05	1	1,372	0.07%
2020/11/19	2	40.20	2	39.00	40.00	0	1,379	0.00%
2020/11/18	2	38.45	0	0.00	38.20	2	1,369	0.15%
2020/11/17	2	38.30	0	0.00	37.75	2	1,387	0.14%
2020/11/16	1	38.55	0	0.00	38.60	1	1,422	0.07%
2020/11/12	1	37.60	0	0.00	37.80	1	1,534	0.07%
2020/11/11	2	38.48	2	38.93	38.60	0	1,534	0.00%
2020/11/04	0	0.00	1	37.40	37.35	-1	1,637	-0.06%
2020/11/03	0	0.00	1	37.95	37.80	-1	1,661	-0.06%
2020/11/02	2	38.50	1	38.10	38.35	1	1,711	0.06%
2020/10/30	2	39.10	2	37.60	37.60	0	1,752	0.00%
2020/10/27	0	0.00	10	38.40	40.00	-10	1,924	-0.52%
2020/10/26	1	41.10	3	40.17	39.65	-2	1,976	-0.10%
2020/10/23	0	0.00	1	41.85	41.85	-1	2,008	-0.05%
2020/10/22	0	0.00	2	41.85	42.10	-2	2,084	-0.10%
2020/10/15	0	0.00	1	44.55	44.30	-1	2,212	-0.05%
2020/10/07	5	47.40	0	0.00	47.05	5	2,425	0.21%
2020/10/06	10	48.03	0	0.00	47.20	10	2,521	0.40%
2020/10/05	0	0.00	10	48.55	47.90	-10	2,768	-0.36%
2020/09/30	6	45.91	0	0.00	45.80	6	2,777	0.22%
2020/09/28	5	46.50	0	0.00	46.30	5	2,880	0.17%
2020/09/25	0	0.00	3	46.43	46.15	-3	2,972	-0.10%
2020/09/24	10	49.55	1	48.05	49.10	9	3,138	0.29%
2020/09/23	10	48.75	2	48.78	48.50	8	3,195	0.25%
2020/09/22	7	49.22	6	49.73	48.95	1	3,258	0.03%
2020/09/21	4	52.18	53	51.57	52.50	-49	3,221	-1.52%
2020/09/15	6	48.23	1	48.80	47.70	5	3,279	0.15%
2020/09/11	3	48.43	2	49.50	47.50	1	3,402	0.03%
2020/09/10	5	50.00	6	51.02	49.55	-1	3,453	-0.03%
2020/09/09	7	49.07	3	49.47	49.00	4	3,509	0.11%
2020/09/08	12	47.49	14	48.76	50.40	-2	3,578	-0.06%
2020/09/07	0	0.00	1	45.90	45.90	-1	3,579	-0.03%
2020/09/03	2	47.00	2	47.00	47.00	0	3,781	0.00%
2020/09/02	6	47.93	1	47.15	47.15	5	3,842	0.13%
2020/09/01	3	48.57	2	48.70	48.70	1	3,829	0.03%
2020/08/31	10	51.00	1	51.00	50.00	9	3,812	0.24%
2020/08/28	10	51.33	4	51.53	51.50	6	3,791	0.16%
2020/08/27	4	51.75	0	0.00	52.30	4	3,740	0.11%
2020/08/26	0	0.00	13	48.99	48.90	-13	3,655	-0.36%
2020/08/25	5	47.20	0	0.00	46.95	5	3,628	0.14%
2020/08/24	1	46.20	1	46.65	46.20	0	3,612	0.00%
2020/08/21	1	46.75	1	46.70	46.90	0	3,610	0.00%
2020/08/20	6	46.17	5	47.30	45.80	1	3,615	0.03%
2020/08/19	11	50.45	10	50.10	49.10	1	3,594	0.03%
2020/08/18	11	49.01	0	0.00	50.30	11	3,581	0.31%
2020/08/14	4	46.40	2	46.25	45.80	2	3,593	0.06%
2020/08/13	0	0.00	1	47.15	46.00	-1	3,664	-0.03%
2020/08/11	1	46.50	0	0.00	45.50	1	3,783	0.03%
2020/08/10	2	49.65	3	50.90	48.60	-1	3,828	-0.03%
2020/08/07	0	0.00	1	50.70	50.50	-1	3,825	-0.03%
2020/08/06	3	53.10	1	53.70	50.80	2	3,795	0.05%
2020/08/05	2	53.80	0	0.00	53.10	2	3,742	0.05%
2020/08/04	4	53.50	1	53.00	53.00	3	3,691	0.08%
2020/08/03	2	53.65	2	52.70	54.20	0	3,646	0.00%
2020/07/31	3	49.90	0	0.00	49.30	3	3,617	0.08%
2020/07/30	2	48.28	3	49.25	50.10	-1	3,572	-0.03%
2020/07/29	2	44.23	3	45.38	45.60	-1	3,504	-0.03%
2020/07/28	17	43.78	4	44.08	43.75	13	3,447	0.38%
2020/07/27	17	48.84	0	0.00	48.60	17	3,367	0.50%
2020/07/22	0	0.00	4	53.00	54.50	-4	3,278	-0.12%
2020/07/17	19	52.19	0	0.00	52.10	19	3,163	0.60%
2020/07/16	0	0.00	2	60.00	57.80	-2	3,120	-0.06%
2020/07/15	7	58.96	3	57.00	58.90	4	3,078	0.13%
2020/07/14	2	58.55	0	0.00	57.60	2	2,997	0.07%
2020/07/13	10	67.93	1	68.00	64.00	9	2,931	0.31%
2020/07/10	17	66.51	11	66.88	68.00	6	2,831	0.21%
2020/07/08	6	54.90	1	54.10	56.30	5	2,544	0.20%
2020/07/07	3	50.57	2	52.00	51.20	1	2,494	0.04%
2020/07/06	2	52.00	0	0.00	51.70	2	2,424	0.08%
2020/07/03	5	51.60	0	0.00	51.50	5	2,321	0.22%
2020/07/01	0	0.00	15	41.13	42.95	-15	2,033	-0.74%
2020/06/30	5	39.00	0	0.00	39.05	5	1,949	0.26%
2020/06/29	0	0.00	12	40.24	40.00	-12	1,922	-0.62%
2020/06/24	6	38.02	0	0.00	37.85	6	1,879	0.32%
2020/06/23	5	39.00	1	39.40	39.35	4	1,846	0.22%
2020/06/22	1	39.80	7	40.21	40.40	-6	1,794	-0.33%
2020/06/19	6	38.53	1	38.30	37.45	5	1,717	0.29%
2020/06/18	12	41.11	2	40.43	40.00	10	1,659	0.60%
2020/06/17	2	39.23	17	41.20	41.15	-15	1,577	-0.95%
2020/06/16	17	39.17	2	39.48	38.65	15	1,494	1.00%
2020/06/15	0	0.00	2	38.60	38.60	-2	1,395	-0.14%
2020/06/12	1	34.90	1	34.20	35.10	0	1,288	0.00%
2020/06/11	2	36.60	2	36.70	33.65	0	1,240	0.00%
2020/06/10	2	35.83	8	37.04	37.30	-6	1,141	-0.53%
2020/06/09	2	30.23	0	0.00	33.95	2	1,014	0.20%
2020/06/08	0	0.00	1	31.75	30.90	-1	939	-0.11%
2020/06/03	1	30.00	0	0.00	30.00	1	931	0.11%
2020/05/26	0	0.00	2	32.00	32.00	-2	880	-0.23%
2020/05/25	8	34.50	1	33.20	35.30	7	859	0.81%
2020/05/21	1	30.25	1	29.60	30.25	0	783	0.00%
2020/05/20	2	30.50	1	30.15	30.95	1	749	0.13%
2020/05/19	3	29.97	3	30.33	30.55	0	662	0.00%
2020/05/18	0	0.00	6	26.44	27.80	-6	529	-1.13%
2020/05/15	7	24.49	4	24.23	25.30	3	470	0.64%
2020/05/14	1	20.40	5	23.00	23.00	-4	388	-1.03%
2020/05/11	6	20.78	0	0.00	20.30	6	362	1.65%
2020/05/07	2	22.88	0	0.00	22.70	2	339	0.59%
2020/05/06	0	0.00	5	19.91	20.95	-5	287	-1.74%
2020/04/20	5	17.40	0	0.00	17.30	5	245	2.04%
2020/03/23	1	12.70	0	0.00	12.65	1	225	0.44%
2020/02/24	0	0.00	3	23.40	23.40	-3	245	-1.22%
2020/01/10	3	22.80	0	0.00	22.70	3	191	1.57%
2019/12/17	2	23.58	0	0.00	23.25	2	187	1.06%
2019/03/15	0	0.00	4	27.00	27.20	-4	279	-1.43%
2019/03/08	0	0.00	1	26.65	26.60	-1	276	-0.36%
2019/02/18	5	28.75	0	0.00	28.75	5	265	1.89%
2019/01/29	0	0.00	1	27.95	27.90	-1	217	-0.46%
2019/01/28	1	27.95	0	0.00	27.75	1	213	0.47%
2018/08/22	0	0.00	4	23.30	23.00	-4	73	-5.45%
2018/08/21	0	0.00	6	23.00	22.90	-6	73	-8.17%
2018/08/14	3	21.60	0	0.00	22.30	3	77	3.85%
2018/08/09	7	22.88	0	0.00	22.80	7	76	9.15%
2018/06/19	0	0.00	7	25.50	25.20	-7	198	-3.52%
2018/05/28	7	24.80	0	0.00	24.80	7	203	3.45%
2018/05/17	0	0.00	1	25.70	25.80	-1	199	-0.50%
2018/04/27	0	0.00	1	26.30	26.00	-1	201	-0.50%
2018/04/26	1	26.30	0	0.00	25.90	1	204	0.49%
2018/04/09	1	29.10	0	0.00	29.15	1	148	0.67%
2018/03/31	0	0.00	30	26.30	26.75	-30	119	-25.15%
2018/02/07	0	0.00	9	25.91	25.50	-9	126	-7.10%
2018/02/06	3	24.95	0	0.00	25.10	3	125	2.40%
2018/01/31	0	0.00	1	26.90	26.90	-1	130	-0.77%
2018/01/29	1	28.35	0	0.00	28.00	1	145	0.69%
2018/01/18	0	0.00	5	27.75	27.60	-5	154	-3.23%
2018/01/15	1	27.15	0	0.00	26.80	1	141	0.71%
2018/01/09	10	26.50	0	0.00	26.45	10	148	6.72%