威致 (2028)-中國信託-高雄券商分點個股進出

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
26.05
漲跌
▼0.25
漲幅
-0.95%
成交量
286張
產業
上市鋼鐵類股
309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

威致 (2028)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/06	1	26.05	0	0.00	26.30	1	721	0.14%
2024/04/29	1	26.50	0	0.00	26.95	1	701	0.14%
2024/04/26	1	26.75	0	0.00	26.60	1	694	0.14%
2024/04/19	3	28.00	403	27.31	28.05	-400	664	-60.17%	大賣/鉅額交易
2024/04/18	0	0.00	1	28.60	28.40	-1	634	-0.16%
2024/04/17	1	26.50	0	0.00	26.80	1	586	0.17%
2024/04/11	0	0.00	1	28.35	28.25	-1	547	-0.18%
2024/04/10	0	0.00	2	28.60	28.60	-2	546	-0.37%
2024/04/09	63	30.22	63	29.47	29.60	0	511	0.00%
2024/04/08	0	0.00	1	27.85	27.60	-1	342	-0.29%
2024/04/03	6	26.76	5	26.12	25.75	1	304	0.33%
2024/03/27	0	0.00	1	26.25	25.90	-1	341	-0.29%
2024/03/22	0	0.00	2	25.30	25.65	-2	448	-0.45%
2024/03/21	3	25.35	43.1	25.18	25.25	-40.1	578	-6.93%
2024/03/20	1	25.25	1	25.20	25.00	0	601	0.00%
2024/03/19	0	0.00	2	25.65	25.65	-2	594	-0.34%
2024/03/14	5	26.25	2	26.58	26.45	3	577	0.52%
2024/03/13	2	24.73	0	0.00	24.90	2	544	0.37%
2024/03/05	1	25.50	0	0.00	25.60	1	536	0.19%
2024/02/29	1	25.85	0	0.00	26.00	1	534	0.19%
2024/01/18	1	23.70	0	0.00	23.65	1	499	0.20%
2024/01/17	31	23.95	0	0.00	23.65	31	498	6.22%
2024/01/10	0	0.00	1	25.00	24.85	-1	494	-0.20%
2024/01/09	2	25.38	0	0.00	25.30	2	490	0.41%
2024/01/04	3	26.47	1	26.20	26.70	2	487	0.41%
2023/12/26	6	27.08	10	26.78	26.80	-4	456	-0.88%
2023/12/25	5	27.25	0	0.00	27.45	5	449	1.11%
2023/12/20	0	0.00	2	27.65	27.25	-2	386	-0.52%
2023/12/19	4	26.48	7.3	26.62	26.80	-3.3	338	-0.98%
2023/12/18	0.3	28.30	5	28.12	27.50	-4.7	288	-1.63%
2023/12/15	0	0.00	37	26.25	26.25	-37	156	-23.59%
2023/12/04	2	24.65	2	24.60	24.55	0	168	0.00%
2023/11/27	0	0.00	4	23.85	23.75	-4	171	-2.33%
2023/11/21	0	0.00	1	24.25	24.40	-1	171	-0.58%
2023/11/14	4	22.90	0	0.00	22.85	4	175	2.28%
2023/11/06	1	22.75	0	0.00	22.95	1	193	0.52%
2023/10/11	39	22.75	0	0.00	22.75	39	275	14.13%
2023/10/03	1	23.25	0	0.00	23.45	1	274	0.36%
2023/09/21	30	24.53	5	24.50	24.45	25	280	8.92%
2023/09/20	0	0.00	5	25.00	24.85	-5	281	-1.78%
2023/09/18	0	0.00	22	25.52	25.10	-22	285	-7.70%
2023/09/15	2	25.20	12	25.02	25.20	-10	277	-3.61%
2023/09/14	2	24.30	7	24.30	24.20	-5	262	-1.91%
2023/09/11	1	23.75	0	0.00	23.60	1	278	0.36%
2023/08/29	1	23.35	0	0.00	23.25	1	306	0.33%
2023/08/28	7	23.49	0	0.00	23.35	7	307	2.28%
2023/08/21	6	23.65	0	0.00	23.70	6	321	1.87%
2023/08/15	5	23.73	0	0.00	23.70	5	320	1.56%
2023/08/09	5	24.65	0	0.00	24.65	5	321	1.56%
2023/08/04	7.5	25.44	10	25.75	25.65	-2.5	314	-0.81%
2023/08/02	5	25.05	5	25.65	25.00	0	304	0.00%
2023/07/27	5	24.50	1	24.55	24.55	4	274	1.46%
2023/07/20	1	24.40	0	0.00	24.40	1	264	0.38%
2023/07/14	0	0.00	2	24.10	24.00	-2	273	-0.73%
2023/06/29	1	24.35	0	0.00	24.25	1	284	0.35%
2023/06/28	1	24.60	0	0.00	24.60	1	283	0.35%
2023/06/15	5	24.20	0	0.00	24.15	5	280	1.78%
2023/06/13	5	25.00	0	0.00	24.95	5	286	1.75%
2023/06/09	0	0.00	2	26.55	26.65	-2	290	-0.69%
2023/06/08	2	26.65	0	0.00	26.85	2	304	0.66%
2023/06/06	0	0.00	1	26.70	26.90	-1	316	-0.32%
2023/06/05	3	27.00	0	0.00	26.70	3	323	0.93%
2023/06/01	0	0.00	2	26.05	26.00	-2	329	-0.61%
2023/05/26	0	0.00	1	26.35	26.20	-1	345	-0.29%
2023/05/24	0	0.00	3	27.00	26.95	-3	357	-0.84%
2023/05/16	3	25.70	0	0.00	25.70	3	396	0.76%
2023/05/08	0	0.00	2	25.70	25.65	-2	464	-0.43%
2023/05/03	2	25.90	0	0.00	25.90	2	546	0.37%
2023/05/02	0	0.00	1	26.00	26.05	-1	596	-0.17%
2023/04/21	2	26.90	0	0.00	26.25	2	810	0.25%
2023/04/14	1	27.75	10	27.75	27.75	-9	873	-1.03%
2023/04/11	0	0.00	2	27.45	27.35	-2	927	-0.22%
2023/04/06	2	27.30	0	0.00	27.30	2	1,013	0.20%
2023/03/31	0	0.00	1	27.75	27.60	-1	1,076	-0.09%
2023/03/30	1	27.60	0	0.00	27.60	1	1,244	0.08%
2023/03/28	0	0.00	4	27.68	27.65	-4	1,372	-0.29%
2023/03/23	3	27.57	0	0.00	27.65	3	1,511	0.20%
2023/03/16	2	27.73	0	0.00	27.55	2	1,706	0.12%
2023/03/15	0	0.00	1	28.85	28.60	-1	1,696	-0.06%
2023/03/14	2	29.13	5	29.30	29.05	-3	1,704	-0.18%
2023/03/10	3	28.40	1	28.50	28.40	2	1,712	0.12%
2023/03/09	23	29.25	10	29.20	28.75	13	1,715	0.76%
2023/03/07	0	0.00	2	29.10	29.05	-2	1,724	-0.12%
2023/03/02	1	28.60	5	28.61	28.80	-4	1,742	-0.23%
2023/02/24	0	28.90	0	0.00	28.70	0	1,733	0.00%
2023/02/23	1	29.10	6	28.99	29.15	-5	1,727	-0.29%
2023/02/21	1	29.15	10	29.20	29.00	-9	1,722	-0.52%
2023/02/20	2	29.25	0	0.00	29.45	2	1,745	0.11%
2023/02/17	5	29.00	1	29.05	29.40	4	1,762	0.23%
2023/02/16	2	29.15	2	29.25	28.80	0	1,780	0.00%
2023/02/15	0	0.00	1	28.35	28.35	-1	1,770	-0.06%
2023/02/14	1	28.40	0	0.00	28.35	1	1,767	0.06%
2023/02/13	4	28.28	0	0.00	28.65	4	1,768	0.23%
2023/02/08	4	29.58	0	0.00	29.45	4	1,744	0.23%
2023/02/02	0	0.00	4	30.50	30.80	-4	1,691	-0.24%
2023/02/01	5	30.75	6	31.13	30.80	-1	1,678	-0.06%
2023/01/31	2	30.45	3	30.53	30.95	-1	1,639	-0.06%
2023/01/30	11	29.65	6	29.98	29.80	5	1,591	0.31%
2023/01/17	5	29.45	5	28.93	29.40	0	1,554	0.00%
2023/01/16	0	0.00	51	28.58	28.65	-51	1,516	-3.36%
2023/01/12	51	29.34	25	28.90	28.80	26	1,481	1.76%
2023/01/11	0	0.00	2	28.65	28.55	-2	1,409	-0.14%
2023/01/10	2	28.10	0	0.00	28.20	2	1,385	0.14%
2023/01/06	0	0.00	5	27.20	27.20	-5	1,347	-0.37%
2022/12/30	2	27.85	1	27.85	27.65	1	1,316	0.08%
2022/12/29	0	0.00	20	27.40	27.35	-20	1,288	-1.55%
2022/12/28	1	29.20	2	28.93	28.20	-1	1,275	-0.08%
2022/12/26	25	28.48	0	0.00	28.20	25	1,227	2.04%
2022/12/23	17	29.52	4	29.25	29.20	13	1,204	1.08%
2022/12/22	53	30.33	3	30.35	29.00	50	1,142	4.38%
2022/12/21	18	28.64	20	29.23	29.35	-2	982	-0.20%
2022/12/20	7	27.31	4	27.18	26.70	3	895	0.34%
2022/12/19	2	26.78	0	0.00	26.55	2	867	0.23%
2022/12/16	10	27.40	10	27.70	27.35	0	853	0.00%
2022/12/15	7	28.17	5	26.82	27.40	2	830	0.24%
2022/12/14	36	26.99	4	26.35	26.40	32	740	4.32%
2022/12/13	9	27.32	11.1	27.18	28.10	-2.1	660	-0.32%
2022/12/09	2	25.00	0	0.00	25.15	2	586	0.34%
2022/12/06	1	25.20	0	0.00	25.25	1	588	0.17%
2022/12/05	0	0.00	13	26.17	26.25	-13	584	-2.23%
2022/12/02	10	25.70	0	0.00	25.45	10	577	1.73%
2022/11/23	1	23.90	0	0.00	24.10	1	601	0.17%
2022/11/22	0	0.00	1	23.80	23.75	-1	610	-0.16%
2022/11/18	0	0.00	2	24.68	24.25	-2	625	-0.32%
2022/11/16	6	25.35	0	0.00	25.00	6	661	0.91%
2022/11/15	0	0.00	2	25.30	25.40	-2	651	-0.31%
2022/11/14	4	24.51	2	24.20	24.80	2	661	0.30%
2022/11/08	0	0.00	1	23.70	23.35	-1	1,123	-0.09%
2022/11/07	2	23.10	2	22.40	23.30	0	1,215	0.00%
2022/10/28	1	21.85	0	0.00	22.10	1	1,253	0.08%
2022/10/25	6	22.61	6	22.84	22.75	0	1,551	0.00%
2022/10/21	8	23.02	8	22.95	22.90	0	1,549	0.00%
2022/10/14	5	23.00	5	22.78	22.90	0	1,550	0.00%
2022/10/13	2	23.45	2	24.00	22.20	0	1,565	0.00%
2022/10/11	3	23.85	2	23.90	23.75	1	1,585	0.06%
2022/10/06	1	24.85	1	24.55	24.45	0	1,596	0.00%
2022/10/05	5	24.78	5	24.77	24.85	0	1,599	0.00%
2022/10/04	0	0.00	1	24.40	24.40	-1	1,599	-0.06%
2022/10/03	5	23.40	5	23.10	23.30	0	1,599	0.00%
2022/09/30	1	22.60	0	0.00	22.80	1	1,609	0.06%
2022/09/28	5	23.36	5	23.80	22.30	0	1,622	0.00%
2022/09/26	1	23.65	1	23.10	23.40	0	1,650	0.00%
2022/09/23	3	25.28	3	25.47	24.90	0	1,663	0.00%
2022/09/21	0	0.00	20	25.20	25.45	-20	1,677	-1.19%
2022/09/20	0	0.00	10	25.50	25.80	-10	1,683	-0.59%
2022/09/19	42	26.53	12	26.55	25.85	30	1,687	1.78%
2022/09/16	1	25.35	5	25.38	25.40	-4	1,659	-0.24%
2022/09/15	0.1	25.80	0	0.00	25.60	0.1	1,674	0.00%
2022/09/14	0	0.00	5	25.00	25.60	-5	1,718	-0.29%
2022/09/12	2	26.55	3	26.70	26.35	-1	1,789	-0.06%
2022/09/08	20	26.32	22	26.50	26.50	-2	1,794	-0.11%
2022/09/07	21	26.26	19	26.40	25.55	2	1,783	0.11%
2022/08/31	0	0.00	3	26.65	26.65	-3	1,753	-0.17%
2022/08/30	5	26.49	5	26.90	26.75	0	1,751	0.00%
2022/08/26	1	27.55	1	27.80	27.30	0	1,738	0.00%
2022/08/24	1	27.80	6	27.43	27.35	-5	1,724	-0.29%
2022/08/23	1	26.85	0	0.00	26.95	1	1,699	0.06%
2022/08/19	2	28.08	2	28.25	28.00	0	1,665	0.00%
2022/08/18	9	28.46	9	28.68	28.35	0	1,632	0.00%
2022/08/17	18	28.69	4	28.14	27.50	14	1,485	0.94%
2022/08/16	4	26.58	3	26.75	27.15	1	1,402	0.07%
2022/08/15	46	26.17	53	26.68	27.20	-7	1,347	-0.52%
2022/08/10	290	22.90	0	0.00	22.90	290	1,077	26.92%	大買/鉅額交易
2022/08/08	5	22.50	0	0.00	22.50	5	1,073	0.47%
2022/08/05	4	22.91	0	0.00	22.90	4	1,080	0.37%
2022/08/04	1	22.70	1	22.85	22.45	0	1,097	0.00%
2022/08/03	0	0.00	2	24.30	23.30	-2	1,091	-0.18%
2022/08/02	8	24.83	5	25.75	24.60	3	1,058	0.28%
2022/08/01	0	0.00	1	24.00	24.00	-1	854	-0.12%
2022/07/28	2	21.95	0	0.00	21.80	2	857	0.23%
2022/07/25	0	0.00	1	22.80	22.75	-1	878	-0.11%
2022/07/22	0	0.00	7	22.85	22.85	-7	895	-0.78%
2022/06/30	2	25.18	0	0.00	24.85	2	1,824	0.11%
2022/06/22	16	27.82	3	27.20	27.00	13	1,848	0.70%
2022/06/21	0	0.00	3	28.00	28.80	-3	1,827	-0.16%
2022/06/17	0	0.00	1	28.15	28.15	-1	1,815	-0.06%
2022/06/14	0	0.00	1	29.45	29.60	-1	1,929	-0.05%
2022/06/13	1	30.30	0	0.00	30.05	1	1,931	0.05%
2022/06/10	1	31.60	1	31.95	31.50	0	1,933	0.00%
2022/06/08	2	33.00	0	0.00	32.95	2	1,953	0.10%
2022/06/07	0	0.00	1	32.95	32.95	-1	1,969	-0.05%
2022/05/23	2	33.48	1	33.75	33.45	1	2,434	0.04%
2022/05/20	5	33.20	6	33.28	33.15	-1	2,580	-0.04%
2022/05/19	0	0.00	2	32.15	32.75	-2	2,748	-0.07%
2022/05/12	0	0.00	12	32.58	32.00	-12	2,738	-0.44%
2022/05/11	2	33.40	0	0.00	33.50	2	2,721	0.07%
2022/05/10	1	33.75	2	34.20	34.10	-1	2,726	-0.04%
2022/05/09	2	34.40	0	0.00	34.05	2	2,725	0.07%
2022/05/06	3	35.98	0	0.00	36.00	3	2,724	0.11%
2022/05/05	1	37.60	0	0.00	37.35	1	2,722	0.04%
2022/04/27	4	37.36	0	0.00	37.30	4	2,761	0.14%
2022/04/26	1	39.00	0	0.00	37.95	1	2,745	0.04%
2022/04/25	4	40.28	13	39.30	39.45	-9	2,733	-0.33%
2022/04/22	0	0.00	1	41.80	41.60	-1	2,711	-0.04%
2022/04/21	1	41.80	0	0.00	41.80	1	2,727	0.04%
2022/04/20	0	0.00	1	43.20	42.80	-1	2,758	-0.04%
2022/04/19	7	43.87	0	0.00	43.60	7	2,754	0.25%
2022/04/15	21	46.74	12.2	47.48	46.20	8.8	2,730	0.32%
2022/04/14	16	46.62	14	46.34	46.20	2	2,528	0.08%
2022/04/13	1	43.95	1.1	44.48	45.20	-0.1	2,377	0.00%
2022/04/12	38	43.79	33	43.48	43.95	5	2,289	0.22%
2022/04/11	3	41.52	2	41.65	41.35	1	2,073	0.05%
2022/04/08	0	0.00	1	40.40	40.80	-1	2,058	-0.05%
2022/04/07	1	41.90	0	0.00	40.00	1	2,068	0.05%
2022/03/28	1	42.00	1	42.20	42.30	0	2,131	0.00%
2022/03/24	0	0.00	4	42.45	41.80	-4	2,261	-0.18%
2022/03/22	1	41.80	2	42.00	42.00	-1	2,510	-0.04%
2022/03/21	4	42.03	36	42.48	41.75	-32	2,532	-1.26%
2022/03/18	1	40.15	0	0.00	40.10	1	2,581	0.04%
2022/03/16	2	39.73	0	0.00	39.50	2	2,864	0.07%
2022/03/15	0.1	40.20	0	0.00	40.05	0.1	2,964	0.00%
2022/03/14	0	0.00	1	40.75	41.40	-1	3,395	-0.03%
2022/03/11	1	40.80	0	0.00	40.65	1	3,477	0.03%
2022/03/08	0	0.00	1	41.85	39.60	-1	3,533	-0.03%
2022/03/07	3	42.47	3	41.90	41.80	0	3,482	0.00%
2022/03/04	2	42.30	1	41.75	41.65	1	3,417	0.03%
2022/03/02	3	41.57	0	0.00	41.80	3	3,450	0.09%
2022/03/01	3	41.95	4	42.46	41.00	-1	3,722	-0.03%
2022/02/25	3	39.83	2	40.15	40.00	1	3,725	0.03%
2022/02/24	1	40.10	2	40.00	39.15	-1	3,791	-0.03%
2022/02/23	5	41.59	9	41.09	41.05	-4	3,790	-0.11%
2022/02/22	45	41.66	11	40.95	40.90	34	3,777	0.90%
2022/02/21	8	41.87	4	41.90	42.60	4	3,651	0.11%
2022/02/17	0	0.00	2	38.30	38.40	-2	3,568	-0.06%
2022/02/16	0	0.00	1	38.15	38.35	-1	3,615	-0.03%
2022/02/10	2	38.95	0	0.00	39.20	2	4,127	0.05%
2022/02/09	0	0.00	1	38.75	38.85	-1	4,161	-0.02%
2022/02/08	1	38.00	0	0.00	38.70	1	4,157	0.02%
2022/01/25	1	36.60	0	0.00	36.25	1	4,197	0.02%
2022/01/24	0	0.00	1	36.80	36.80	-1	4,192	-0.02%
2022/01/21	3	37.50	1	37.45	37.10	2	4,191	0.05%
2022/01/14	1	36.50	1	37.50	36.60	0	4,176	0.00%
2022/01/11	0	0.00	2	38.30	37.95	-2	4,095	-0.05%
2022/01/10	2	39.85	25	39.52	39.35	-23	4,075	-0.56%
2022/01/05	11	43.96	1	43.75	43.00	10	4,046	0.25%
2022/01/04	10	42.20	18	42.11	42.90	-8	4,024	-0.20%
2021/12/30	0	0.00	3	43.07	42.75	-3	4,025	-0.07%
2021/12/29	1	43.20	10	43.35	43.45	-9	4,025	-0.22%
2021/12/28	0.1	43.35	2	43.40	43.30	-1.9	4,040	-0.05%
2021/12/27	10	43.60	2	43.70	43.45	8	4,063	0.20%
2021/12/24	1	45.35	1	44.80	44.20	0	4,071	0.00%
2021/12/21	3	46.17	8	44.99	46.25	-5	4,041	-0.12%
2021/12/20	22	46.30	5	46.28	46.10	17	3,996	0.43%
2021/12/17	8	46.56	3	47.53	45.40	5	3,911	0.13%
2021/12/16	1	47.00	2	45.88	45.55	-1	3,698	-0.03%
2021/12/15	14	46.23	11	45.53	45.95	3	3,684	0.08%
2021/12/14	25	46.52	27	45.99	46.15	-2	3,629	-0.06%
2021/12/13	14	45.48	12	45.56	45.80	2	3,455	0.06%
2021/12/10	31	45.95	31	45.78	44.70	0	3,339	0.00%
2021/12/09	5	44.51	3	45.08	44.35	2	3,211	0.06%
2021/12/08	14.1	46.01	9.5	46.52	44.75	4.6	3,132	0.15%
2021/12/07	17	43.28	14	43.55	43.75	3	2,726	0.11%
2021/12/03	1	41.80	0	0.00	41.35	1	2,649	0.04%
2021/12/02	0	0.00	1	41.30	41.05	-1	2,644	-0.04%
2021/11/30	22	39.93	21	40.36	40.00	1	2,666	0.04%
2021/11/29	1	39.80	0	0.00	39.80	1	2,675	0.04%
2021/11/26	0	0.00	1	41.30	41.25	-1	2,692	-0.04%
2021/11/25	13	43.89	19	43.64	43.20	-6	2,719	-0.22%
2021/11/24	2	40.93	4	41.34	43.20	-2	2,464	-0.08%
2021/11/23	5	40.26	4.1	39.78	39.30	0.9	2,575	0.03%
2021/11/17	2	40.08	1	39.95	39.60	1	2,808	0.04%
2021/11/16	12	40.91	11	41.22	40.20	1	2,882	0.03%
2021/11/15	0	0.00	5	41.96	42.45	-5	2,926	-0.17%
2021/11/12	27	43.35	11	44.30	43.10	16	3,102	0.52%
2021/11/11	2.5	39.62	7	41.94	42.35	-4.5	3,002	-0.15%
2021/11/10	0	0.00	1	39.20	38.50	-1	3,299	-0.03%
2021/11/09	1	39.90	1	38.70	38.85	0	3,596	0.00%
2021/11/08	1	37.55	6	39.50	39.50	-5	3,628	-0.14%
2021/11/05	0	0.00	1	35.90	35.95	-1	3,655	-0.03%
2021/11/04	1	37.95	0	0.00	36.50	1	3,675	0.03%
2021/11/03	7	37.27	1	37.45	37.55	6	3,685	0.16%
2021/10/22	3	35.50	0	0.00	35.50	3	3,898	0.08%
2021/10/21	0	0.00	10	38.00	38.20	-10	3,918	-0.26%
2021/10/14	0	0.00	0	37.10	36.85	0	4,170	0.00%
2021/10/13	0	0.00	2	35.70	35.90	-2	4,250	-0.05%
2021/10/12	0	0.00	3	36.80	36.40	-3	4,303	-0.07%
2021/10/05	0	0.00	1	38.05	38.05	-1	4,817	-0.02%
2021/09/30	11	39.53	1	40.25	40.70	10	5,780	0.17%
2021/09/28	1	39.70	0	0.00	39.60	1	6,126	0.02%
2021/09/15	1	43.45	1	43.00	43.05	0	9,597	0.00%
2021/09/14	1	44.00	0	44.15	43.60	1	10,248	0.01%
2021/09/13	2	45.10	2	44.80	44.80	0	10,544	0.00%
2021/09/09	0	0.00	2	43.75	44.50	-2	10,709	-0.02%
2021/09/08	2	43.25	0	0.00	43.30	2	10,751	0.02%
2021/09/02	0	0.00	1	45.85	45.30	-1	10,936	-0.01%
2021/09/01	1	47.00	0	0.00	46.80	1	10,954	0.01%
2021/08/27	4	48.21	24	46.76	46.40	-20	11,933	-0.17%
2021/08/26	23	48.80	4	50.30	50.30	19	12,456	0.15%
2021/08/23	1	45.39	1	46.25	45.85	0	13,330	0.00%
2021/08/20	1	43.40	1	44.35	43.05	0	13,292	0.00%
2021/08/19	0	0.00	3	46.00	44.05	-3	13,272	-0.02%
2021/08/18	9	47.24	2.5	48.12	48.40	6.5	13,206	0.05%
2021/08/17	5.5	50.44	47	49.10	48.60	-41.5	13,009	-0.32%
2021/08/16	19	53.44	26	52.92	54.00	-7	12,851	-0.05%
2021/08/13	52	51.74	14	51.11	51.80	38	12,514	0.30%
2021/08/12	0	0.00	2	46.73	50.60	-2	12,277	-0.02%
2021/08/11	7	48.66	4	47.25	46.00	3	12,227	0.02%
2021/08/09	0	0.00	3.1	46.90	46.90	-3.1	12,223	-0.03%
2021/08/06	3	46.45	1	47.05	45.80	2	12,293	0.02%
2021/08/05	3	46.35	4	46.73	45.80	-1	12,396	-0.01%
2021/08/04	0	0.00	2	48.25	47.80	-2	12,668	-0.02%
2021/08/03	2	49.18	0	0.00	49.50	2	12,815	0.02%
2021/08/02	2	47.60	0	0.00	50.00	2	12,954	0.02%
2021/07/30	3	48.47	0	0.00	47.70	3	12,966	0.02%
2021/07/29	0	0.00	1	49.65	49.80	-1	13,024	-0.01%
2021/07/28	2	48.45	5	48.02	47.00	-3	13,083	-0.02%
2021/07/27	0	0.00	8	48.00	47.25	-8	13,146	-0.06%
2021/07/26	1	49.25	1	49.20	48.65	0	13,339	0.00%
2021/07/23	0	0.00	1	50.00	50.50	-1	13,508	-0.01%
2021/07/22	0	0.00	1	48.60	47.95	-1	13,555	-0.01%
2021/07/21	8	50.42	4	48.63	48.75	4	13,610	0.03%
2021/07/20	7	50.84	1	51.00	50.00	6	13,712	0.04%
2021/07/19	2	53.30	2	53.10	52.50	0	13,831	0.00%
2021/07/16	1	54.00	1	54.00	52.50	0	14,100	0.00%
2021/07/15	2	54.40	5	53.82	55.00	-3	14,243	-0.02%
2021/07/14	1	49.20	3	51.20	52.40	-2	14,365	-0.01%
2021/07/13	3	54.51	12	53.96	54.50	-9	14,720	-0.06%
2021/07/12	34	62.08	36	59.92	59.20	-2	14,889	-0.01%
2021/07/09	5	62.30	12	61.40	60.10	-7	15,134	-0.05%
2021/07/08	8	60.33	11.1	61.20	61.60	-3.1	14,896	-0.02%
2021/07/07	4	57.53	1	56.90	56.00	3	14,650	0.02%
2021/07/06	2	60.35	4	60.70	59.10	-2	14,775	-0.01%
2021/07/05	13.1	60.97	0	0.00	61.00	13.1	15,070	0.09%
2021/07/02	0	0.00	1	58.00	59.50	-1	14,982	-0.01%
2021/07/01	2	57.90	1	57.50	56.80	1	15,098	0.01%
2021/06/30	12	61.72	1	63.10	60.10	11	15,139	0.07%
2021/06/29	14.1	64.98	4	62.83	60.90	10.1	14,972	0.07%
2021/06/28	2	60.70	2	62.65	62.20	0	14,009	0.00%
2021/06/25	4	58.68	0	0.00	58.40	4	13,229	0.03%
2021/06/24	0	0.00	1	56.90	56.90	-1	12,624	-0.01%
2021/06/23	6	57.97	14	55.63	51.80	-8	12,486	-0.06%
2021/06/22	1	54.00	2.3	56.73	57.00	-1.3	11,892	-0.01%
2021/06/21	1	48.05	9	47.61	51.90	-8	11,577	-0.07%
2021/06/18	2	45.70	2	46.20	47.20	0	11,438	0.00%
2021/06/17	5	46.50	3	46.40	46.30	2	11,365	0.02%
2021/06/16	4.3	46.91	0	0.00	45.50	4.3	11,304	0.04%
2021/06/15	1	42.30	3	43.87	46.60	-2	11,221	-0.02%
2021/06/11	5	43.30	5	42.39	42.55	0	11,133	0.00%
2021/06/10	0	0.00	1	39.00	42.50	-1	11,094	-0.01%
2021/06/09	4	40.93	2	41.10	41.20	2	11,048	0.02%
2021/06/08	2	42.10	6	42.08	42.75	-4	11,012	-0.04%
2021/06/07	11	41.75	1	42.30	41.65	10	10,958	0.09%
2021/06/04	6.3	47.10	4.2	48.46	46.25	2	10,832	0.02%
2021/06/03	5	47.16	24.1	47.48	45.50	-19.1	9,940	-0.19%
2021/06/02	2	43.40	56	43.98	44.60	-54	9,237	-0.58%
2021/06/01	4	38.43	5	39.16	40.55	-1	8,683	-0.01%
2021/05/31	1	36.90	0	0.00	36.90	1	8,442	0.01%
2021/05/24	0	0.00	3	31.00	30.95	-3	8,646	-0.03%
2021/05/21	3	30.78	0	0.00	31.45	3	8,689	0.03%
2021/05/20	0	0.00	0.3	30.40	30.35	-0.3	8,673	0.00%
2021/05/18	3	29.13	0	0.00	29.20	3	8,596	0.03%
2021/05/17	0	0.00	1	26.85	26.55	-1	8,550	-0.01%
2021/05/14	0.3	30.00	0	0.00	29.50	0.3	8,506	0.00%
2021/05/13	3	32.30	1	35.80	32.70	2	8,403	0.02%
2021/05/12	50	34.78	16	33.44	35.80	34	8,271	0.41%
2021/05/11	1	36.80	2	36.15	34.55	-1	7,970	-0.01%
2021/05/10	14	37.06	2	37.55	37.10	12	7,804	0.15%
2021/05/07	0	0.00	1	34.00	35.65	-1	7,660	-0.01%
2021/05/06	0	0.00	1	35.45	34.80	-1	7,609	-0.01%
2021/05/04	2	32.78	2	34.15	32.45	0	7,450	0.00%
2021/05/03	0	0.00	5	38.40	35.90	-5	7,412	-0.07%
2021/04/29	3	38.17	2	37.00	37.00	1	7,205	0.01%
2021/04/28	0	0.00	11	37.16	35.85	-11	7,008	-0.16%
2021/04/27	1	38.70	1	37.80	37.80	0	6,938	0.00%
2021/04/26	4	38.58	3	38.87	38.70	1	6,847	0.01%
2021/04/23	0	0.00	3	34.70	36.70	-3	6,704	-0.04%
2021/04/22	14	37.01	22	38.82	35.10	-8	6,547	-0.12%
2021/04/21	38	37.40	0	0.00	37.40	38	6,199	0.61%
2021/04/20	9	35.62	1	35.30	36.35	8	6,037	0.13%
2021/04/19	15	39.61	41	39.28	38.40	-26	5,893	-0.44%
2021/04/16	6	37.75	9	37.14	38.00	-3	5,404	-0.06%
2021/04/15	9	33.56	13	33.74	34.55	-4	5,134	-0.08%
2021/04/14	12	33.27	6	31.86	31.45	6	4,724	0.13%
2021/04/13	5	32.17	0	0.00	31.10	5	4,482	0.11%
2021/04/12	1	33.80	50	32.39	32.60	-49	4,611	-1.06%
2021/04/09	7	33.47	42	35.35	32.10	-35	4,483	-0.78%
2021/04/08	1	33.00	9	33.94	34.10	-8	4,108	-0.19%
2021/04/07	7	30.41	21	30.29	31.00	-14	3,974	-0.35%
2021/04/06	27	29.11	7	28.82	29.35	20	3,677	0.54%
2021/04/01	4	26.70	0.6	26.00	26.70	3.4	3,396	0.10%
2021/03/31	0	0.00	40	24.40	24.40	-40	3,095	-1.29%
2021/03/19	1	24.15	0	0.00	24.05	1	3,966	0.03%
2021/03/15	1	24.35	0	0.00	24.40	1	4,461	0.02%
2021/03/10	1	24.20	0	0.00	24.25	1	4,458	0.02%
2021/03/04	2	26.10	1	27.20	25.50	1	4,486	0.02%
2021/02/26	0	0.00	2	25.60	26.05	-2	4,284	-0.05%
2021/02/25	1	24.60	1	25.70	25.75	0	4,240	0.00%
2021/02/24	124	25.45	3	25.28	24.75	121	4,250	2.85%	大買/鉅額交易
2021/02/23	1	24.85	3.2	25.47	25.70	-2.2	4,149	-0.05%
2021/02/22	0	0.00	3	23.67	23.40	-3	4,175	-0.07%
2021/02/19	2	23.35	5	23.34	23.30	-3	4,264	-0.07%
2021/02/05	0	0.00	7	19.60	19.60	-7	4,468	-0.16%
2021/02/03	4	19.76	0	0.00	19.70	4	4,600	0.09%
2021/02/02	5	20.04	0	0.00	20.00	5	4,610	0.11%
2021/02/01	3	20.57	0	0.00	20.05	3	4,609	0.07%
2021/01/29	0	0.00	4	20.50	20.55	-4	4,605	-0.09%
2021/01/25	0	0.00	1	22.50	22.75	-1	4,534	-0.02%
2021/01/22	0	0.00	2	18.90	20.95	-2	4,450	-0.04%
2021/01/21	2	19.60	0	0.00	19.05	2	4,415	0.05%
2021/01/20	5	19.75	0	0.00	19.20	5	4,406	0.11%
2021/01/19	0	0.00	7	20.30	20.30	-7	4,361	-0.16%
2021/01/18	2	20.68	0	0.00	21.35	2	4,329	0.05%
2021/01/13	2	22.90	0	0.00	22.70	2	4,224	0.05%
2021/01/12	4	22.55	1	22.80	22.05	3	4,171	0.07%
2021/01/11	8	24.94	2	25.05	24.50	6	4,100	0.15%
2021/01/08	3	24.37	5	24.40	24.45	-2	4,070	-0.05%
2021/01/07	8	24.89	2	25.28	24.40	6	4,041	0.15%
2021/01/06	11	25.22	5	26.20	24.75	6	4,004	0.15%
2021/01/05	4	27.49	2	28.28	26.35	2	3,909	0.05%
2021/01/04	2	25.33	8	26.09	26.80	-6	3,657	-0.16%
2020/12/31	8	24.21	1	24.55	24.40	7	3,543	0.20%
2020/12/30	0	0.00	11	25.05	24.70	-11	3,504	-0.31%
2020/12/29	5	24.82	0	0.00	24.80	5	3,449	0.14%
2020/12/28	4	24.70	0	0.00	24.30	4	3,384	0.12%
2020/12/25	6	24.78	0	0.00	24.70	6	3,324	0.18%
2020/12/24	1	25.85	1	25.75	24.60	0	3,265	0.00%
2020/12/23	2	23.00	1	22.85	25.20	1	3,172	0.03%
2020/12/22	3	24.25	1	25.15	23.55	2	3,065	0.07%
2020/12/21	0	0.00	7	24.71	24.80	-7	2,837	-0.25%
2020/12/18	1	21.90	5	21.86	22.55	-4	2,661	-0.15%
2020/12/17	1	20.40	5	20.50	20.50	-4	2,535	-0.16%
2020/12/16	0	0.00	2	21.13	21.25	-2	2,481	-0.08%
2020/12/15	13	20.62	9	20.86	20.85	4	2,382	0.17%
2020/12/14	12	20.11	3.2	20.44	21.50	8.8	2,199	0.40%
2020/12/11	12	18.71	0.2	19.55	19.55	11.8	1,965	0.60%
2020/12/09	5	16.53	0	0.00	16.20	5	1,699	0.29%
2020/12/01	0	0.00	0.4	17.44	17.70	-0.4	1,574	-0.03%
2020/11/26	5	16.40	0	0.00	16.70	5	1,373	0.36%
2020/11/25	4.4	16.48	6	16.32	16.20	-1.6	1,322	-0.12%
2020/11/24	0	0.00	8	15.81	15.80	-8	1,274	-0.63%
2020/11/23	4	15.41	8	15.00	16.20	-4	1,244	-0.32%
2020/11/20	10	18.10	0	0.00	16.30	10	1,143	0.87%
2020/11/19	4	18.24	2	17.88	18.10	2	1,047	0.19%
2020/11/18	12	16.38	0	16.80	16.80	12	924	1.30%
2020/11/17	0	0.00	2	14.85	15.30	-2	795	-0.25%
2020/11/16	2	13.85	0	0.00	13.95	2	674	0.30%
2020/09/09	0	0.00	1	10.30	10.65	-1	254	-0.39%
2020/09/07	1	10.80	0	0.00	10.80	1	225	0.44%
2020/08/17	0	0.00	6	9.25	9.30	-6	161	-3.71%
2020/04/30	0	0.00	7	9.60	9.63	-7	128	-5.46%
2020/01/02	0	0.00	7.2	9.69	10.40	-7.2	182	-3.93%
2019/07/09	0.3	9.20	0	0.00	9.20	0.3	188	0.16%
2019/01/29	0.2	8.80	0	0.00	8.81	0.2	226	0.09%
2018/07/23	0	0.00	50	9.42	9.30	-50	346	-14.42%
2018/07/20	0	0.00	80	9.70	9.60	-80	343	-23.28%
2018/07/19	0	0.00	100	9.92	9.94	-100	341	-29.31%
2018/07/09	30	10.28	0	0.00	10.35	30	327	9.15%
2018/07/03	20	10.73	0	0.00	10.70	20	347	5.76%
2018/06/29	10	10.95	0	0.00	10.90	10	382	2.61%
2018/06/28	20	10.95	0	0.00	10.85	20	398	5.02%
2018/06/27	40	10.99	0	0.00	10.95	40	400	9.98%
2018/06/26	30	11.05	0	0.00	11.00	30	405	7.40%
2018/06/25	30	10.88	0	0.00	10.90	30	418	7.16%
2018/06/22	50	10.99	0	0.00	10.90	50	418	11.93%
2018/06/15	0	0.00	1	11.25	11.20	-1	411	-0.24%
2018/06/07	1	12.05	0	0.00	11.70	1	397	0.25%