威致 (2028)-第一金-自由券商分點個股進出

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

威致

(2028)

可現股當沖

股價
21.50
漲跌
▼0.65
漲幅
-2.93%
成交量
111張
產業
上市鋼鐵類股
308人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

威致 (2028)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/12/13	10	21.83	0	0.00	21.50	10	412	2.42%
2024/12/12	10	22.08	0	0.00	22.15	10	412	2.43%
2024/12/11	10	22.05	0	0.00	22.30	10	412	2.43%
2024/12/09	5	22.10	0	0.00	22.10	5	410	1.22%
2024/11/29	5	22.40	0	0.00	22.60	5	419	1.19%
2024/11/14	5	22.55	0	0.00	22.50	5	412	1.21%
2024/11/12	3	23.05	0	0.00	22.90	3	409	0.73%
2024/11/08	0	0.00	3	23.80	23.45	-3	407	-0.74%
2024/10/29	20	22.35	0	0.00	22.70	20	402	4.97%
2024/10/28	25	23.05	0	0.00	22.85	25	390	6.40%
2024/10/25	20	23.53	0	0.00	23.50	20	380	5.26%
2024/10/15	2	25.00	0	0.00	25.00	2	371	0.54%
2024/10/14	1	25.15	0	0.00	25.00	1	370	0.27%
2024/09/30	1	27.50	119	28.30	27.50	-118	322	-36.64%	大賣/鉅額交易
2024/08/06	5	21.70	0	0.00	22.20	5	377	1.33%
2024/08/05	10	23.30	0	0.00	22.70	10	370	2.70%
2024/08/02	3	25.20	0	0.00	25.15	3	367	0.82%
2024/07/26	0	0.00	2	25.25	25.40	-2	388	-0.52%
2024/07/23	1	25.00	2	25.40	25.40	-1	394	-0.25%
2024/07/15	0	0.00	5	25.62	25.90	-5	451	-1.11%
2024/07/09	0	0.00	5	25.10	25.60	-5	525	-0.95%
2024/07/02	5	25.70	0	0.00	26.10	5	803	0.62%
2024/06/27	5	25.90	0	0.00	26.10	5	836	0.60%
2024/06/20	1	26.35	0	0.00	26.80	1	832	0.12%
2024/06/14	1	26.55	0	0.00	26.10	1	832	0.12%
2024/06/12	2	27.10	0	0.00	26.65	2	831	0.24%
2024/05/28	0	0.00	1	27.40	27.45	-1	846	-0.12%
2024/05/24	0	0.00	0	26.65	26.70	0	861	0.00%
2024/05/23	1	27.30	0	0.00	26.95	1	859	0.12%
2024/05/22	1	27.75	0	0.00	27.70	1	854	0.12%
2024/05/20	0	0.00	4	28.93	28.80	-4	838	-0.48%
2024/05/14	1	27.85	7	27.26	28.00	-6	760	-0.79%
2024/05/08	1	25.75	0	0.00	25.75	1	728	0.14%
2024/04/26	2	26.75	1	26.60	26.60	1	694	0.14%
2024/04/24	1	27.05	0	0.00	27.20	1	684	0.15%
2024/04/23	2	27.45	2	27.75	27.45	0	680	0.00%
2024/04/22	2	27.25	5	27.70	27.45	-3	675	-0.44%
2024/04/18	21	28.50	8	28.61	28.40	13	634	2.05%
2024/04/16	5	26.20	0	0.00	26.30	5	584	0.86%
2024/04/15	0	0.00	2	27.65	27.15	-2	577	-0.35%
2024/04/12	0	0.00	1	27.40	27.40	-1	564	-0.18%
2024/04/11	3	28.25	0	0.00	28.25	3	547	0.55%
2024/04/10	3	28.57	1	28.70	28.60	2	546	0.37%
2024/04/09	3	28.87	10	29.54	29.60	-7	511	-1.37%
2024/04/08	1	27.30	5	27.20	27.60	-4	342	-1.17%
2024/04/03	4	26.49	5	26.30	25.75	-1	304	-0.33%
2024/03/27	0	0.00	3	26.00	25.90	-3	341	-0.88%
2024/03/20	1	25.15	0	0.00	25.00	1	601	0.17%
2024/03/18	2	25.80	6	26.00	25.80	-4	592	-0.67%
2024/03/14	0	0.00	7	26.11	26.45	-7	577	-1.21%
2024/03/11	0	0.00	1	24.75	25.10	-1	542	-0.18%
2024/03/07	7	24.94	0	0.00	25.00	7	539	1.30%
2024/02/27	2	24.70	0	0.00	26.05	2	528	0.38%
2024/02/23	3	24.75	0	0.00	24.65	3	515	0.58%
2024/02/22	4	25.35	0	0.00	25.40	4	514	0.78%
2024/02/20	3	25.13	0	0.00	24.95	3	513	0.58%
2024/01/17	5	23.85	0	0.00	23.65	5	498	1.00%
2024/01/10	5	24.80	0	0.00	24.85	5	494	1.01%
2024/01/09	5	25.50	0	0.00	25.30	5	490	1.02%
2024/01/04	0	0.00	10	26.65	26.70	-10	487	-2.05%
2023/12/25	1	27.55	0	0.00	27.45	1	449	0.22%
2023/12/22	35	26.43	0	0.00	26.25	35	408	8.57%
2023/12/21	5	27.30	10	27.53	26.95	-5	400	-1.25%
2023/12/20	1	27.90	25	27.92	27.25	-24	386	-6.21%
2023/12/19	1	26.25	1	26.80	26.80	0	338	0.00%
2023/12/18	2	27.93	15	28.05	27.50	-13	288	-4.51%
2023/11/20	0	0.00	0.1	24.00	24.15	-0.1	170	-0.03%
2023/11/16	0	0.00	0.1	23.60	23.95	-0.1	171	-0.09%
2023/10/26	0.1	22.80	0	0.00	22.65	0.1	250	0.04%
2023/10/25	0	23.50	0	0.00	22.60	0	254	0.02%
2023/10/06	0	23.10	1	23.10	22.95	-1	275	-0.35%
2023/10/04	5	23.00	0	0.00	23.05	5	275	1.82%
2023/09/28	5	23.65	0	0.00	23.75	5	274	1.82%
2023/09/27	5	24.20	0	0.00	24.05	5	276	1.81%
2023/09/21	5	24.50	0	0.00	24.45	5	280	1.78%
2023/09/20	5	24.80	0	0.00	24.85	5	281	1.78%
2023/09/18	5	25.60	0	0.00	25.10	5	285	1.75%
2023/09/15	0	0.00	5	25.20	25.20	-5	277	-1.80%
2023/09/12	3	23.60	0	0.00	23.60	3	268	1.12%
2023/09/11	2	23.40	0	0.00	23.60	2	278	0.72%
2023/09/07	1	23.90	0	0.00	23.60	1	304	0.33%
2023/08/28	6	23.20	0	0.00	23.35	6	307	1.95%
2023/08/10	5	24.05	0	0.00	24.35	5	323	1.55%
2023/07/31	0	0.00	0.1	24.35	24.30	-0.1	275	-0.03%
2023/07/07	5	23.75	0	0.00	24.05	5	290	1.72%
2023/07/04	6	24.08	0	0.00	24.10	6	283	2.11%
2023/06/29	0	0.00	2	24.60	24.25	-2	284	-0.70%
2023/06/28	1	24.60	0	0.00	24.60	1	283	0.35%
2023/06/27	1	24.85	0	0.00	24.85	1	282	0.35%
2023/06/15	0.1	24.35	0	0.00	24.15	0.1	280	0.04%
2023/06/13	5	25.00	0	0.00	24.95	5	286	1.75%
2023/05/16	0	0.00	5	25.60	25.70	-5	396	-1.26%
2023/05/04	0	0.00	2	25.80	26.00	-2	506	-0.39%
2023/04/28	0	0.00	1	26.25	26.30	-1	635	-0.16%
2023/04/25	5	25.65	1	26.40	25.50	4	716	0.56%
2023/04/24	1	26.05	0	0.00	26.05	1	784	0.13%
2023/04/21	6	26.49	0	0.00	26.25	6	810	0.74%
2023/04/18	1	27.25	0	0.00	27.25	1	851	0.12%
2023/04/14	2	27.85	0	0.00	27.75	2	873	0.23%
2023/04/12	0	0.00	2	28.05	28.20	-2	911	-0.22%
2023/03/29	0	0.00	1	27.60	27.60	-1	1,333	-0.07%
2023/03/28	0	0.00	1	28.05	27.65	-1	1,372	-0.07%
2023/03/24	0	0.00	1	28.00	27.75	-1	1,419	-0.07%
2023/03/23	2	27.75	0	0.00	27.65	2	1,511	0.13%
2023/03/21	0	28.05	0	0.00	27.95	0	1,698	0.00%
2023/03/16	6	27.52	0	0.00	27.55	6	1,706	0.35%
2023/03/15	1	29.10	0	0.00	28.60	1	1,696	0.06%
2023/03/13	7	27.91	0	0.00	28.95	7	1,716	0.41%
2023/03/01	1	28.10	0	0.00	28.10	1	1,738	0.06%
2023/02/15	0	0.00	2	28.30	28.35	-2	1,770	-0.11%
2023/02/14	1	28.35	0	0.00	28.35	1	1,767	0.06%
2023/02/13	0	0.00	0	28.07	28.65	0	1,768	0.00%
2023/02/10	0	0.00	0.3	28.41	28.20	-0.3	1,764	-0.01%
2023/02/08	1	29.45	0	0.00	29.45	1	1,744	0.06%
2023/02/03	2	29.60	2	30.05	29.60	0	1,717	0.00%
2023/02/01	20	31.04	1	31.10	30.80	19	1,678	1.13%
2023/01/31	0.3	30.45	1	30.95	30.95	-0.7	1,639	-0.04%
2023/01/11	1	28.55	1	28.50	28.55	0	1,409	0.00%
2023/01/09	1	27.75	0	0.00	27.80	1	1,357	0.07%
2023/01/04	0	0.00	1	28.40	27.55	-1	1,342	-0.07%
2022/12/30	1	27.75	3	27.60	27.65	-2	1,316	-0.15%
2022/12/29	3	27.20	2	27.18	27.35	1	1,288	0.08%
2022/12/28	1	28.20	2	29.00	28.20	-1	1,275	-0.08%
2022/12/26	2	28.40	0	0.00	28.20	2	1,227	0.16%
2022/12/23	6	29.22	1	29.35	29.20	5	1,204	0.41%
2022/12/22	5	29.00	0	0.00	29.00	5	1,142	0.44%
2022/12/21	1	28.95	6	28.17	29.35	-5	982	-0.51%
2022/12/20	5	26.70	2	26.75	26.70	3	895	0.34%
2022/12/19	6	26.53	0	0.00	26.55	6	867	0.69%
2022/12/16	6	27.37	0	0.00	27.35	6	853	0.70%
2022/12/15	7	27.51	2	27.45	27.40	5	830	0.60%
2022/12/14	15	27.64	0	0.00	26.40	15	740	2.03%
2022/12/13	7	27.51	2	27.68	28.10	5	660	0.76%
2022/12/12	5	25.55	0	0.00	25.55	5	589	0.85%
2022/12/07	0	0.00	1.7	25.16	25.20	-1.7	586	-0.30%
2022/11/30	1	24.90	1	24.80	25.20	0	616	0.00%
2022/11/24	1	24.05	1	24.25	24.10	0	607	0.00%
2022/11/21	0	0.00	2	24.10	24.00	-2	616	-0.32%
2022/11/17	2	24.80	0	0.00	24.75	2	649	0.31%
2022/11/16	0	0.00	1	25.55	25.00	-1	661	-0.15%
2022/11/15	1	25.05	0	0.00	25.40	1	651	0.15%
2022/11/14	0	0.00	10	24.60	24.80	-10	661	-1.51%
2022/11/11	0	0.00	5	23.45	23.40	-5	785	-0.64%
2022/11/09	0	0.00	20	23.33	23.50	-20	929	-2.15%
2022/11/04	20	22.00	0	0.00	22.10	20	1,210	1.65%
2022/10/31	1	21.90	0	0.00	21.85	1	1,235	0.08%
2022/10/25	0	0.00	1	22.60	22.75	-1	1,551	-0.06%
2022/10/24	0	0.00	6	23.18	22.95	-6	1,551	-0.39%
2022/10/18	0	0.00	1	23.00	23.05	-1	1,547	-0.06%
2022/10/13	5	22.60	0	0.00	22.20	5	1,565	0.32%
2022/10/11	1	23.95	0	0.00	23.75	1	1,585	0.06%
2022/09/26	1	23.60	0	0.00	23.40	1	1,650	0.06%
2022/09/22	1	25.25	0	0.00	25.05	1	1,674	0.06%
2022/09/19	0	0.00	35	26.60	25.85	-35	1,687	-2.07%
2022/09/13	0	0.00	1	26.10	26.00	-1	1,778	-0.06%
2022/09/12	0	0.00	15	26.60	26.35	-15	1,789	-0.84%
2022/09/05	2	25.38	2	25.43	25.40	0	1,749	0.00%
2022/08/30	6	26.49	0	0.00	26.75	6	1,751	0.34%
2022/08/25	0	0.00	1	27.40	27.25	-1	1,732	-0.06%
2022/08/23	0	27.40	0	0.00	26.95	0	1,699	0.00%
2022/08/19	0	0.00	1	27.95	28.00	-1	1,665	-0.06%
2022/08/18	5	28.44	4	28.49	28.35	1	1,632	0.06%
2022/08/17	3	27.68	6	27.76	27.50	-3	1,485	-0.20%
2022/08/16	4	26.64	2	26.70	27.15	2	1,402	0.14%
2022/08/15	21	25.75	22	26.55	27.20	-1	1,347	-0.07%
2022/08/12	0	0.00	4	25.20	25.20	-4	1,155	-0.35%
2022/08/10	1	22.95	0	0.00	22.90	1	1,077	0.09%
2022/08/08	0	0.00	1	22.40	22.50	-1	1,073	-0.09%
2022/08/05	1	23.00	1	23.05	22.90	0	1,080	0.00%
2022/08/03	5	23.39	3	23.27	23.30	2	1,091	0.18%
2022/08/02	20	24.69	13	24.68	24.60	7	1,058	0.66%
2022/07/18	1	21.55	0	0.00	21.55	1	976	0.10%
2022/07/11	0	0.00	5	22.10	21.80	-5	1,322	-0.38%
2022/07/08	0	0.00	60	22.26	22.25	-60	1,480	-4.05%
2022/07/06	0	0.00	34	21.65	21.00	-34	1,829	-1.86%
2022/07/05	21	21.94	0	0.00	22.30	21	1,852	1.13%
2022/07/04	19	24.48	0	0.00	24.55	19	1,838	1.03%
2022/06/24	6	27.25	0	0.00	27.10	6	1,830	0.33%
2022/06/23	10	26.95	0	0.00	26.60	10	1,852	0.54%
2022/06/21	10	28.25	5	27.70	28.80	5	1,827	0.27%
2022/06/20	26	27.03	2	27.05	26.20	24	1,782	1.35%
2022/06/10	10	31.20	10	31.55	31.50	0	1,933	0.00%
2022/06/08	1	33.05	0	0.00	32.95	1	1,953	0.05%
2022/05/23	0	0.00	22	33.85	33.45	-22	2,434	-0.90%
2022/05/19	3	32.55	3	32.75	32.75	0	2,748	0.00%
2022/05/18	14	32.89	0	0.00	33.35	14	2,740	0.51%
2022/05/17	10	32.55	0	0.00	32.55	10	2,737	0.37%
2022/05/12	2	32.25	0	0.00	32.00	2	2,738	0.07%
2022/05/11	21	33.67	0	0.00	33.50	21	2,721	0.77%
2022/05/10	20	33.70	0	0.00	34.10	20	2,726	0.73%
2022/05/09	16	34.36	2	34.18	34.05	14	2,725	0.51%
2022/05/06	5	36.20	14	36.07	36.00	-9	2,724	-0.33%
2022/05/05	6	37.50	6	37.64	37.35	0	2,722	0.00%
2022/05/04	0	0.00	2	37.00	36.80	-2	2,723	-0.07%
2022/04/28	0	0.00	7	37.24	37.05	-7	2,762	-0.25%
2022/04/27	5	36.10	5	37.80	37.30	0	2,761	0.00%
2022/04/26	4	39.65	4	38.15	37.95	0	2,745	0.00%
2022/04/25	15	39.59	1	39.30	39.45	14	2,733	0.51%
2022/04/22	7	41.65	6	41.72	41.60	1	2,711	0.04%
2022/04/20	0	0.00	1	42.85	42.80	-1	2,758	-0.04%
2022/04/19	3	43.93	1	44.05	43.60	2	2,754	0.07%
2022/04/18	10	44.51	1	44.15	43.80	9	2,754	0.33%
2022/04/15	6	47.90	9	47.81	46.20	-3	2,730	-0.11%
2022/04/14	25	46.31	14	45.80	46.20	11	2,528	0.44%
2022/04/13	19	44.10	11	44.79	45.20	8	2,377	0.34%
2022/04/12	0	0.00	29	44.17	43.95	-29	2,289	-1.27%
2022/04/11	0	0.00	1	41.95	41.35	-1	2,073	-0.05%
2022/04/07	16	41.49	0	0.00	40.00	16	2,068	0.77%
2022/03/31	1	42.15	1	41.75	41.75	0	2,082	0.00%
2022/03/30	12	41.75	12	42.10	42.00	0	2,102	0.00%
2022/03/29	0	0.00	10	42.75	42.00	-10	2,108	-0.47%
2022/03/28	12	42.19	17	42.24	42.30	-5	2,131	-0.23%
2022/03/25	4	41.85	0	0.00	42.00	4	2,167	0.18%
2022/03/24	24	42.13	10	42.13	41.80	14	2,261	0.62%
2022/03/23	10	41.63	20	41.67	42.05	-10	2,477	-0.40%
2022/03/22	20	41.94	0	0.00	42.00	20	2,510	0.80%
2022/03/21	20	42.26	18	42.87	41.75	2	2,532	0.08%
2022/03/16	0	0.00	1	40.05	39.50	-1	2,864	-0.03%
2022/03/15	5	40.55	5	40.90	40.05	0	2,964	0.00%
2022/03/11	5	40.00	5	40.60	40.65	0	3,477	0.00%
2022/03/10	1	39.90	0	0.00	39.80	1	3,491	0.03%
2022/03/08	5	41.25	5	41.90	39.60	0	3,533	0.00%
2022/03/07	21	42.05	28	41.79	41.80	-7	3,482	-0.20%
2022/03/04	3	41.85	7	42.10	41.65	-4	3,417	-0.12%
2022/03/03	7	41.65	0	0.00	41.80	7	3,410	0.21%
2022/03/02	5	41.57	5	41.58	41.80	0	3,450	0.00%
2022/03/01	0	0.00	6	43.06	41.00	-6	3,722	-0.16%
2022/02/25	5	40.00	0	0.00	40.00	5	3,725	0.13%
2022/02/24	0	0.00	2	40.10	39.15	-2	3,791	-0.05%
2022/02/23	1	41.10	0	0.00	41.05	1	3,790	0.03%
2022/02/22	10	41.59	11	41.52	40.90	-1	3,777	-0.03%
2022/02/21	1	41.80	14	41.11	42.60	-13	3,651	-0.36%
2022/02/09	2	39.10	0	0.00	38.85	2	4,161	0.05%
2022/02/08	0	0.00	2	38.70	38.70	-2	4,157	-0.05%
2022/01/26	2	36.35	0	0.00	36.05	2	4,179	0.05%
2022/01/25	1	36.20	0	0.00	36.25	1	4,197	0.02%
2022/01/24	0	0.00	4	36.66	36.80	-4	4,192	-0.10%
2022/01/21	3	37.58	0	0.00	37.10	3	4,191	0.07%
2022/01/19	0	0.00	0.6	36.35	36.35	-0.6	4,152	-0.01%
2022/01/17	1	36.90	0	0.00	36.90	1	4,149	0.02%
2022/01/14	9	36.43	3	36.55	36.60	6	4,176	0.14%
2022/01/13	2	38.25	0	38.15	38.15	2	4,153	0.05%
2022/01/12	1	37.60	0	0.00	37.35	1	4,108	0.02%
2022/01/11	3	38.58	35	38.38	37.95	-32	4,095	-0.78%
2022/01/10	4	40.06	0	0.00	39.35	4	4,075	0.10%
2022/01/06	1	43.20	1	42.95	42.40	0	4,043	0.00%
2022/01/05	0	0.00	1	43.60	43.00	-1	4,046	-0.02%
2022/01/04	2	41.75	0	0.00	42.90	2	4,024	0.05%
2022/01/03	1	41.90	0	0.00	41.95	1	4,018	0.02%
2021/12/30	5	42.80	0	0.00	42.75	5	4,025	0.12%
2021/12/29	0	0.00	20	43.62	43.45	-20	4,025	-0.50%
2021/12/28	1	43.30	0	0.00	43.30	1	4,040	0.02%
2021/12/27	0	0.00	1	43.70	43.45	-1	4,063	-0.02%
2021/12/24	0	0.00	12	44.35	44.20	-12	4,071	-0.29%
2021/12/23	0	0.00	12	45.25	44.90	-12	4,067	-0.30%
2021/12/21	3	45.20	19	45.15	46.25	-16	4,041	-0.40%
2021/12/20	9	46.85	2	46.43	46.10	7	3,996	0.18%
2021/12/17	6	46.90	13	47.39	45.40	-7	3,911	-0.18%
2021/12/16	0	0.00	11	45.85	45.55	-11	3,698	-0.30%
2021/12/15	22	45.93	2	45.95	45.95	20	3,684	0.54%
2021/12/14	12	46.13	9	46.81	46.15	3	3,629	0.08%
2021/12/13	12	46.05	12	46.04	45.80	0	3,455	0.00%
2021/12/10	32	45.64	3	46.60	44.70	29	3,339	0.87%
2021/12/09	3	44.68	7	45.20	44.35	-4	3,211	-0.12%
2021/12/08	36	46.90	1	45.35	44.75	35	3,132	1.12%
2021/12/07	30	43.45	1	43.75	43.75	29	2,726	1.06%
2021/12/06	0	0.00	5	42.20	41.60	-5	2,659	-0.19%
2021/12/03	1	41.30	0	0.00	41.35	1	2,649	0.04%
2021/12/02	5	41.20	0	0.00	41.05	5	2,644	0.19%
2021/12/01	0	0.00	1	40.30	40.55	-1	2,644	-0.04%
2021/11/29	11	39.48	10	39.75	39.80	1	2,675	0.04%
2021/11/26	3	41.58	0	0.00	41.25	3	2,692	0.11%
2021/11/25	8	43.29	7.2	43.73	43.20	0.8	2,719	0.03%
2021/11/24	0	0.00	6	42.88	43.20	-6	2,464	-0.24%
2021/11/23	2	40.20	0	0.00	39.30	2	2,575	0.08%
2021/11/22	0	0.00	1	38.90	38.20	-1	2,663	-0.04%
2021/11/19	2	39.05	0	0.00	38.30	2	2,670	0.07%
2021/11/18	1.1	39.66	1	40.30	39.35	0.1	2,740	0.00%
2021/11/17	1	39.80	0	0.00	39.60	1	2,808	0.04%
2021/11/16	3	41.63	12	42.45	40.20	-9	2,882	-0.31%
2021/11/15	4	42.11	4	42.43	42.45	0	2,926	0.00%
2021/11/12	83	42.83	332	43.86	43.10	-249	3,102	-8.03%	大賣/鉅額交易
2021/11/11	0	0.00	4	41.83	42.35	-4	3,002	-0.13%
2021/11/10	4	39.35	1	38.55	38.50	3	3,299	0.09%
2021/11/09	1	38.45	1	39.10	38.85	0	3,596	0.00%
2021/11/03	2	35.85	2	37.15	37.55	0	3,685	0.00%
2021/11/01	0	36.00	0	0.00	36.25	0	3,701	0.00%
2021/10/05	0	0.00	2	37.40	38.05	-2	4,817	-0.04%
2021/10/01	1	39.80	1	38.60	38.05	0	5,691	0.00%
2021/09/30	1	39.40	2	40.23	40.70	-1	5,780	-0.02%
2021/09/29	1	39.55	1	40.30	39.20	0	5,874	0.00%
2021/09/27	6	40.63	1	41.80	40.50	5	6,352	0.08%
2021/09/24	1	41.40	1	42.00	41.25	0	6,628	0.00%
2021/09/23	1	40.00	1	40.85	40.45	0	7,130	0.00%
2021/09/22	6	40.47	4	40.21	40.00	2	8,079	0.02%
2021/09/17	1	42.15	0	0.00	43.00	1	8,831	0.01%
2021/09/14	4	43.90	0	0.00	43.60	4	10,248	0.04%
2021/09/13	0	0.00	2	44.75	44.80	-2	10,544	-0.02%
2021/09/10	0	0.00	1	44.60	44.00	-1	10,661	-0.01%
2021/09/09	10	42.90	0	0.00	44.50	10	10,709	0.09%
2021/09/08	20	43.28	0	0.00	43.30	20	10,751	0.19%
2021/09/07	10	43.60	0	0.00	43.60	10	10,821	0.09%
2021/09/06	17	44.18	3	44.73	43.65	14	10,885	0.13%
2021/09/03	9	45.36	4	45.83	45.00	5	10,908	0.05%
2021/09/02	3	46.71	3	46.73	45.30	0	10,936	0.00%
2021/09/01	5	47.31	2	47.75	46.80	3	10,954	0.03%
2021/08/31	0	0.00	0	48.20	47.40	0	10,977	0.00%
2021/08/30	10	46.88	1	46.85	46.70	9	11,049	0.08%
2021/08/27	39.1	47.53	6	46.84	46.40	33.1	11,933	0.28%
2021/08/26	0	0.00	34	49.20	50.30	-34	12,456	-0.27%
2021/08/25	9	45.60	2	45.98	45.80	7	12,929	0.05%
2021/08/24	20	45.94	2	46.35	46.40	18	13,362	0.13%
2021/08/23	10	45.85	5	45.57	45.85	5	13,330	0.04%
2021/08/20	7	43.99	7	43.64	43.05	0	13,292	0.00%
2021/08/19	15	45.61	6	45.69	44.05	9	13,272	0.07%
2021/08/18	18	47.48	15	47.75	48.40	3	13,206	0.02%
2021/08/17	38	50.08	8	49.84	48.60	30	13,009	0.23%
2021/08/16	9	53.32	75	54.04	54.00	-66	12,851	-0.51%
2021/08/13	40	50.95	25	51.08	51.80	15	12,514	0.12%
2021/08/12	0	0.00	4	50.03	50.60	-4	12,277	-0.03%
2021/08/11	62	46.31	0	0.00	46.00	62	12,227	0.51%
2021/08/10	10	47.08	0	0.00	47.15	10	12,206	0.08%
2021/08/09	91	47.03	7	47.66	46.90	84	12,223	0.69%
2021/08/06	1	45.80	0	0.00	45.80	1	12,293	0.01%
2021/08/05	6	46.21	5	45.80	45.80	1	12,396	0.01%
2021/08/03	1	49.50	0	0.00	49.50	1	12,815	0.01%
2021/08/02	14	48.74	40	50.44	50.00	-26	12,954	-0.20%
2021/07/30	45	48.02	22	48.99	47.70	23	12,966	0.18%
2021/07/28	9	48.00	5	48.50	47.00	4	13,083	0.03%
2021/07/27	3	47.70	8	48.70	47.25	-5	13,146	-0.04%
2021/07/26	1	48.75	20	49.94	48.65	-19	13,339	-0.14%
2021/07/23	5	49.40	17	50.68	50.50	-12	13,508	-0.09%
2021/07/22	28	48.25	4	49.24	47.95	24	13,555	0.18%
2021/07/21	7	49.34	0	0.00	48.75	7	13,610	0.05%
2021/07/20	8	50.65	15	52.45	50.00	-7	13,712	-0.05%
2021/07/19	26	52.86	16	54.57	52.50	10	13,831	0.07%
2021/07/16	8	53.19	1	53.20	52.50	7	14,100	0.05%
2021/07/15	15	53.41	15	54.39	55.00	0	14,243	0.00%
2021/07/14	12	52.58	12	53.24	52.40	0	14,365	0.00%
2021/07/13	6	56.28	5	56.14	54.50	1	14,720	0.01%
2021/07/12	25	62.09	20	61.02	59.20	5	14,889	0.03%
2021/07/09	80	61.75	84	62.14	60.10	-4	15,134	-0.03%
2021/07/08	1	59.00	30	61.11	61.60	-29	14,896	-0.19%
2021/07/07	15	57.96	21	56.84	56.00	-6	14,650	-0.04%
2021/07/06	17	59.39	13	60.78	59.10	4	14,775	0.03%
2021/07/05	40	61.24	46	60.67	61.00	-6	15,070	-0.04%
2021/07/02	20	57.37	22	58.83	59.50	-2	14,982	-0.01%
2021/07/01	60	59.94	56	57.07	56.80	4	15,098	0.03%
2021/06/30	42	62.47	24	61.48	60.10	18	15,139	0.12%
2021/06/29	70	63.65	124	63.44	60.90	-54	14,972	-0.36%	大賣/
2021/06/28	26	61.03	38	62.37	62.20	-12	14,009	-0.09%
2021/06/25	45	59.32	21	60.46	58.40	24	13,229	0.18%
2021/06/24	10	55.10	51	55.57	56.90	-41	12,624	-0.32%
2021/06/23	59	55.05	36	58.34	51.80	23	12,486	0.18%
2021/06/22	1	55.40	17	56.70	57.00	-16	11,892	-0.13%
2021/06/21	10	50.20	10	50.39	51.90	0	11,577	0.00%
2021/06/18	0	0.00	9	46.44	47.20	-9	11,438	-0.08%
2021/06/17	35	46.23	36	46.40	46.30	-1	11,365	-0.01%
2021/06/16	68	45.68	1	45.85	45.50	67	11,304	0.59%
2021/06/15	49	43.08	4	42.90	46.60	45	11,221	0.40%
2021/06/11	0	0.00	1	41.50	42.55	-1	11,133	-0.01%
2021/06/09	1	41.00	0	0.00	41.20	1	11,048	0.01%
2021/06/08	1	42.50	0	0.00	42.75	1	11,012	0.01%
2021/06/07	4	41.95	3	41.65	41.65	1	10,958	0.01%
2021/06/04	17	46.88	36	48.49	46.25	-19	10,832	-0.18%
2021/06/03	65	46.20	39	47.28	45.50	26	9,940	0.26%
2021/06/02	15	43.26	56	44.15	44.60	-41	9,237	-0.44%
2021/06/01	45	37.99	19	39.47	40.55	26	8,683	0.30%
2021/05/31	0	0.00	1	36.90	36.90	-1	8,442	-0.01%
2021/05/28	0	0.00	3	33.53	33.55	-3	8,428	-0.04%
2021/05/27	1	31.40	0	0.00	30.50	1	8,438	0.01%
2021/05/25	1	31.15	0	0.00	30.60	1	8,475	0.01%
2021/05/24	1	31.25	11	30.89	30.95	-10	8,646	-0.12%
2021/05/21	7	29.90	8	30.78	31.45	-1	8,689	-0.01%
2021/05/20	12	30.71	3	31.97	30.35	9	8,673	0.10%
2021/05/19	0	0.00	1	32.00	32.10	-1	8,669	-0.01%
2021/05/18	0	0.00	1	29.00	29.20	-1	8,596	-0.01%
2021/05/17	1	26.60	2	27.20	26.55	-1	8,550	-0.01%
2021/05/14	7	31.72	0	0.00	29.50	7	8,506	0.08%
2021/05/13	2	33.15	2	33.65	32.70	0	8,403	0.00%
2021/05/12	9	33.72	9	36.07	35.80	0	8,271	0.00%
2021/05/11	2	36.35	3	37.10	34.55	-1	7,970	-0.01%
2021/05/10	3	37.50	4	37.34	37.10	-1	7,804	-0.01%
2021/05/07	3	34.55	2	34.03	35.65	1	7,660	0.01%
2021/05/06	8	35.71	4	36.05	34.80	4	7,609	0.05%
2021/05/05	2	34.00	3.2	34.97	34.30	-1.2	7,510	-0.02%
2021/05/04	2.2	34.57	12	32.97	32.45	-9.8	7,450	-0.13%
2021/05/03	15	36.86	8	38.78	35.90	7	7,412	0.09%
2021/04/29	12	37.46	9	37.47	37.00	3	7,205	0.04%
2021/04/28	4	36.11	2	36.60	35.85	2	7,008	0.03%
2021/04/27	2	37.65	2	38.28	37.80	0	6,938	0.00%
2021/04/26	10	38.75	4	38.55	38.70	6	6,847	0.09%
2021/04/23	3	36.38	32	36.15	36.70	-29	6,704	-0.43%
2021/04/22	8	38.24	39.3	38.42	35.10	-31.3	6,547	-0.48%
2021/04/21	23	37.56	5.1	37.39	37.40	17.9	6,199	0.29%
2021/04/20	5	35.93	12.2	36.62	36.35	-7.2	6,037	-0.12%
2021/04/19	16.6	39.19	14	39.32	38.40	2.6	5,893	0.04%
2021/04/16	8	36.48	52	37.21	38.00	-44	5,404	-0.81%
2021/04/15	27	33.49	38	34.11	34.55	-11	5,134	-0.21%
2021/04/14	87	32.55	47	31.86	31.45	40	4,724	0.85%
2021/04/13	7	31.91	4	32.55	31.10	3	4,482	0.07%
2021/04/12	6	32.11	13	33.22	32.60	-7	4,611	-0.15%
2021/04/09	19	32.77	14	32.07	32.10	5	4,483	0.11%
2021/04/08	1	32.60	4	33.34	34.10	-3	4,108	-0.07%
2021/04/07	41	30.43	13	31.52	31.00	28	3,974	0.70%
2021/04/06	16	28.67	24	28.89	29.35	-8	3,677	-0.22%
2021/04/01	10	26.48	36	25.54	26.70	-26	3,396	-0.77%
2021/03/31	0	0.00	7	24.54	24.40	-7	3,095	-0.23%
2021/03/29	1	24.75	3	24.65	24.45	-2	3,268	-0.06%
2021/03/26	20	24.41	3	24.55	24.45	17	3,466	0.49%
2021/03/25	13	25.02	0	0.00	24.50	13	3,616	0.36%
2021/03/19	1	24.05	30	23.98	24.05	-29	3,966	-0.73%
2021/03/18	2	23.95	0	0.00	23.95	2	4,191	0.05%
2021/03/16	1	24.00	4	24.20	24.00	-3	4,450	-0.07%
2021/03/15	2	24.48	4	24.53	24.40	-2	4,461	-0.04%
2021/03/12	5	24.13	0	0.00	24.65	5	4,449	0.11%
2021/03/11	0	0.00	5	24.06	24.05	-5	4,440	-0.11%
2021/03/10	12	24.19	0	0.00	24.25	12	4,458	0.27%
2021/03/09	3	25.10	0	0.00	24.60	3	4,467	0.07%
2021/03/08	0	0.00	1	25.60	24.45	-1	4,455	-0.02%
2021/03/05	3	25.42	1	25.40	25.05	2	4,476	0.04%
2021/03/04	10	27.00	0	0.00	25.50	10	4,486	0.22%
2021/03/02	4	25.00	1	25.20	24.65	3	4,298	0.07%
2021/02/25	2	25.38	21.2	25.76	25.75	-19.2	4,240	-0.45%
2021/02/24	8	25.61	251	25.12	24.75	-243	4,250	-5.72%	大賣/鉅額交易
2021/02/23	0	0.00	84	25.34	25.70	-84	4,149	-2.02%
2021/02/22	3	23.17	3	23.70	23.40	0	4,175	0.00%
2021/02/19	3	23.53	106	23.60	23.30	-103	4,264	-2.42%	大賣/鉅額交易
2021/02/17	0	0.00	3	20.25	20.50	-3	4,370	-0.07%
2021/02/05	10	19.60	0	0.00	19.60	10	4,468	0.22%
2021/02/03	2	19.70	0	0.00	19.70	2	4,600	0.04%
2021/02/01	0	0.00	5	20.00	20.05	-5	4,609	-0.11%
2021/01/29	0	0.00	7	21.71	20.55	-7	4,605	-0.15%
2021/01/28	8	20.69	6	20.70	21.30	2	4,587	0.04%
2021/01/26	5	21.70	3	21.95	21.25	2	4,564	0.04%
2021/01/25	3	21.67	45	22.45	22.75	-42	4,534	-0.93%
2021/01/20	0	0.00	3	19.22	19.20	-3	4,406	-0.07%
2021/01/19	1	21.35	1	20.65	20.30	0	4,361	0.00%
2021/01/18	1	21.40	2	20.60	21.35	-1	4,329	-0.02%
2021/01/15	0	0.00	92	21.55	21.25	-92	4,299	-2.14%
2021/01/13	3	23.25	0	0.00	22.70	3	4,224	0.07%
2021/01/12	0	0.00	27	23.19	22.05	-27	4,171	-0.65%
2021/01/11	2	24.53	8	24.80	24.50	-6	4,100	-0.15%
2021/01/08	1	24.15	3	24.77	24.45	-2	4,070	-0.05%
2021/01/07	12	24.41	3	25.12	24.40	9	4,041	0.22%
2021/01/06	1	26.65	3	24.85	24.75	-2	4,004	-0.05%
2021/01/05	7	28.41	17	28.66	26.35	-10	3,909	-0.26%
2021/01/04	1	25.15	18	26.13	26.80	-17	3,657	-0.46%
2020/12/31	22	24.67	0	0.00	24.40	22	3,543	0.62%
2020/12/30	14	24.76	3	25.53	24.70	11	3,504	0.31%
2020/12/29	42	24.71	2	24.90	24.80	40	3,449	1.16%
2020/12/28	37	24.85	14	25.79	24.30	23	3,384	0.68%
2020/12/25	6	24.53	9.1	25.28	24.70	-3.1	3,324	-0.09%
2020/12/24	10	24.61	15	25.65	24.60	-5	3,265	-0.15%
2020/12/23	43	22.91	8	24.11	25.20	35	3,172	1.10%
2020/12/22	124	24.82	3.6	25.90	23.55	120.5	3,065	3.93%	大買/鉅額交易
2020/12/21	16	24.11	12	24.80	24.80	4	2,837	0.14%
2020/12/18	10	20.10	10	22.55	22.55	0	2,661	0.00%
2020/12/17	30	20.50	0	0.00	20.50	30	2,535	1.18%
2020/12/16	22	20.21	6	20.38	21.25	16	2,481	0.64%
2020/12/15	67	20.81	1	20.85	20.85	66	2,382	2.77%
2020/12/14	68	19.43	0	0.00	21.50	68	2,199	3.09%
2020/12/11	0	0.00	11.4	19.55	19.55	-11.4	1,965	-0.58%
2020/12/08	10	16.05	0	0.00	15.90	10	1,679	0.60%
2020/12/04	56	16.44	0	0.00	16.00	56	1,665	3.36%
2020/12/02	29	17.50	0	0.00	16.45	29	1,625	1.78%
2020/12/01	29	17.69	0	0.00	17.70	29	1,574	1.84%
2020/11/30	29	17.50	6	17.63	18.45	23	1,513	1.52%
2020/11/27	29	16.55	0	0.00	16.80	29	1,407	2.06%
2020/11/26	29	16.32	0	0.00	16.70	29	1,373	2.11%
2020/11/24	4	15.85	1	15.85	15.80	3	1,274	0.24%
2020/11/23	0	0.00	2	15.15	16.20	-2	1,244	-0.16%
2020/11/20	10	16.30	4	16.30	16.30	6	1,143	0.52%
2020/11/19	31	17.07	17.2	17.30	18.10	13.8	1,047	1.32%
2020/11/18	3	16.63	26.8	16.67	16.80	-23.8	924	-2.58%
2020/11/17	0	0.00	1	15.30	15.30	-1	795	-0.13%
2020/11/16	4	13.90	2	13.95	13.95	2	674	0.30%
2020/11/12	0	0.00	3	11.70	11.55	-3	482	-0.62%
2020/11/11	8	11.80	0	0.00	11.80	8	449	1.78%
2020/11/02	5	10.25	0	0.00	10.15	5	303	1.65%
2020/10/28	3	10.40	0	0.00	10.80	3	288	1.04%
2020/10/26	1	10.10	0	0.00	10.25	1	279	0.36%
2020/10/19	1	9.99	0	0.00	10.05	1	289	0.34%
2020/09/08	20	10.37	0	0.00	10.50	20	241	8.27%
2020/08/10	0	0.00	1	9.22	9.24	-1	141	-0.71%
2020/04/08	0	9.50	0	0.00	9.60	0	122	0.03%
2020/03/19	0	0.00	5	8.83	8.60	-5	115	-4.31%
2020/02/17	0	9.50	0	0.00	9.56	0	104	0.00%
2020/01/06	0	0.00	0	10.35	10.40	0	176	0.00%
2020/01/03	5	10.15	0	0.00	10.40	5	183	2.72%
2019/08/08	0	0.00	0	9.17	9.23	0	128	0.00%
2019/08/02	0	0.00	5	9.17	9.17	-5	131	-3.81%
2019/07/26	0	0.00	3	9.15	9.20	-3	133	-2.25%
2019/07/22	1	9.19	0	0.00	9.16	1	139	0.71%
2019/07/12	2	9.16	0	0.00	9.18	2	155	1.29%
2019/07/04	5	9.27	0	0.00	9.30	5	197	2.53%
2019/06/06	0	0.00	2	9.33	9.34	-2	230	-0.87%
2019/05/13	2	9.22	0	0.00	9.21	2	236	0.84%
2019/05/10	0	0.00	0	9.20	9.24	0	237	0.00%
2019/04/12	0	0.00	5	9.10	9.12	-5	210	-2.37%
2019/04/10	0	0.00	5	9.13	9.13	-5	201	-2.48%
2019/03/21	0	0.00	2	9.03	9.13	-2	238	-0.84%
2019/03/18	1	8.86	0	0.00	8.96	1	228	0.44%
2019/03/07	1	9.35	0	0.00	9.25	1	238	0.42%
2019/02/25	5	8.90	0	0.00	9.03	5	239	2.09%
2019/02/14	5	9.03	0	0.00	9.07	5	231	2.16%
2019/01/30	0	0.00	2	8.86	9.47	-2	238	-0.84%
2019/01/28	0	0.00	5	8.50	8.70	-5	221	-2.25%
2019/01/16	2	8.13	0	0.00	8.12	2	218	0.91%
2018/12/21	5	8.40	0	0.00	8.40	5	215	2.32%
2018/06/15	0	0.00	0.6	11.10	11.20	-0.6	411	-0.15%
2018/05/02	0	0.00	0	10.70	10.80	0	250	0.00%
2018/04/30	10	10.85	0	0.00	10.65	10	248	4.02%
2018/04/27	0	0.00	0	10.70	10.70	0	248	0.00%
2018/04/24	10	11.10	0	0.00	11.05	10	242	4.12%
2018/04/02	10	12.15	0	0.00	12.20	10	227	4.40%
2018/01/05	5	9.99	0	0.00	9.97	5	242	2.06%