威致 (2028)-群益金鼎-開元券商分點個股進出

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
28.40
漲跌
▲1.60
漲幅
+5.97%
成交量
3,005張
產業
上市鋼鐵類股
308人加入追蹤

立即追蹤
本地時間:14:30(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－群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/10	0	0.00	4	28.74	28.60	-4	546	-0.73%
2024/04/09	6	29.55	4.2	29.67	29.60	1.8	511	0.36%
2024/04/08	0	0.00	4	27.63	27.60	-4	342	-1.17%
2024/04/03	0	0.00	8	27.13	25.75	-8	304	-2.62%
2024/03/28	1	25.90	0	0.00	25.75	1	333	0.30%
2024/03/25	0	0.00	1	25.80	25.65	-1	398	-0.25%
2024/02/27	0	0.00	2	25.95	26.05	-2	528	-0.38%
2024/02/19	2	25.50	0	0.00	25.70	2	512	0.39%
2024/01/17	2	23.50	2	23.85	23.65	0	498	0.00%
2024/01/15	0.1	25.00	0	0.00	25.00	0.1	492	0.01%
2023/12/29	2.1	26.69	0	0.00	26.25	2.1	468	0.44%
2023/12/26	0	0.00	3	26.80	26.80	-3	456	-0.66%
2023/12/25	1	28.05	24	27.55	27.45	-23	449	-5.12%
2023/12/19	1	26.20	1	26.60	26.80	0	338	0.00%
2023/12/18	12	27.61	13	28.22	27.50	-1	288	-0.35%
2023/12/15	0	0.00	2	26.25	26.25	-2	156	-1.28%
2023/12/08	0	0.00	10	24.25	24.35	-10	166	-6.02%
2023/09/25	2	24.60	0	0.00	24.65	2	275	0.73%
2023/09/22	0	0.00	2	24.40	24.40	-2	277	-0.72%
2023/09/15	1	25.00	0	0.00	25.20	1	277	0.36%
2023/09/12	0	0.00	2	23.45	23.60	-2	268	-0.74%
2023/09/06	0	0.00	10	24.15	24.20	-10	304	-3.29%
2023/08/22	0	0.00	1	23.45	23.55	-1	318	-0.31%
2023/08/10	0	0.00	5	24.30	24.35	-5	323	-1.55%
2023/08/02	23	25.31	3	26.00	25.00	20	304	6.56%
2023/08/01	4	24.76	0	0.00	24.85	4	281	1.42%
2023/07/26	3	24.60	1	25.30	24.50	2	271	0.74%
2023/07/24	0	0.00	1	24.00	23.90	-1	255	-0.39%
2023/07/14	0	0.00	1	24.00	24.00	-1	273	-0.37%
2023/07/10	1	24.20	1	24.00	23.95	0	284	0.00%
2023/07/06	0	0.00	3	24.03	24.05	-3	287	-1.04%
2023/06/16	1	24.55	0	0.00	24.45	1	286	0.35%
2023/06/15	0	0.00	1	24.55	24.15	-1	280	-0.36%
2023/06/14	1	24.95	0	0.00	24.75	1	275	0.36%
2023/06/13	0	0.00	5	25.04	24.95	-5	286	-1.75%
2023/06/05	0	0.00	1	27.25	26.70	-1	323	-0.31%
2023/05/05	1	25.85	0	0.00	25.80	1	490	0.20%
2023/04/25	0	0.00	2	25.65	25.50	-2	716	-0.28%
2023/04/13	0	0.00	1	28.15	28.10	-1	882	-0.11%
2023/04/12	1	28.10	0	0.00	28.20	1	911	0.11%
2023/03/23	0	0.00	5	27.60	27.65	-5	1,511	-0.33%
2023/03/15	0	0.00	2	28.65	28.60	-2	1,696	-0.12%
2023/03/14	4	29.10	0	0.00	29.05	4	1,704	0.23%
2023/03/03	2	29.00	0	0.00	28.80	2	1,733	0.12%
2023/03/01	6	28.25	0	0.00	28.10	6	1,738	0.35%
2023/02/23	0	0.00	3	29.00	29.15	-3	1,727	-0.17%
2023/02/22	5	28.50	0	0.00	28.50	5	1,725	0.29%
2023/02/21	3	29.10	0	0.00	29.00	3	1,722	0.17%
2023/02/13	2	27.95	0	0.00	28.65	2	1,768	0.11%
2023/02/08	1	29.45	0	0.00	29.45	1	1,744	0.06%
2023/02/03	20	29.71	0	0.00	29.60	20	1,717	1.16%
2023/02/01	2	30.70	1	31.15	30.80	1	1,678	0.06%
2023/01/31	1	30.40	3	30.67	30.95	-2	1,639	-0.12%
2023/01/30	10	29.38	2.2	29.51	29.80	7.8	1,591	0.49%
2023/01/16	1	28.80	2	28.70	28.65	-1	1,516	-0.07%
2023/01/13	2	28.88	2	28.65	28.70	0	1,491	0.00%
2023/01/12	3	29.00	1	29.55	28.80	2	1,481	0.14%
2023/01/11	0	0.00	1.3	28.43	28.55	-1.3	1,409	-0.09%
2023/01/10	0	0.00	6	28.25	28.20	-6	1,385	-0.43%
2023/01/09	1	27.80	0	0.00	27.80	1	1,357	0.07%
2023/01/06	0.5	27.40	0	0.00	27.20	0.5	1,347	0.04%
2023/01/05	6	27.48	1	27.35	27.35	5	1,351	0.37%
2023/01/04	0	0.00	2	27.55	27.55	-2	1,342	-0.15%
2022/12/30	1	28.70	0	0.00	27.65	1	1,316	0.08%
2022/12/29	1	27.25	0	0.00	27.35	1	1,288	0.08%
2022/12/28	1	28.25	2	29.08	28.20	-1	1,275	-0.08%
2022/12/26	4	28.28	2	28.35	28.20	2	1,227	0.16%
2022/12/23	0	0.00	1	29.75	29.20	-1	1,204	-0.08%
2022/12/22	7	30.33	5	29.74	29.00	2	1,142	0.18%
2022/12/21	0	0.00	2	29.35	29.35	-2	982	-0.20%
2022/12/19	1	26.55	0	0.00	26.55	1	867	0.12%
2022/12/16	3	27.60	10	27.35	27.35	-7	853	-0.82%
2022/12/15	31	27.55	36	27.88	27.40	-5	830	-0.60%
2022/12/14	8	27.31	2	26.40	26.40	6	740	0.81%
2022/12/13	4	26.83	8	27.69	28.10	-4	660	-0.61%
2022/12/06	0	0.00	1	25.50	25.25	-1	588	-0.17%
2022/12/05	1	26.60	2	26.75	26.25	-1	584	-0.17%
2022/12/01	0	0.00	4	25.40	25.45	-4	620	-0.64%
2022/11/30	2	25.00	17	24.68	25.20	-15	616	-2.43%
2022/11/28	0	0.00	25	23.96	23.70	-25	612	-4.08%
2022/11/25	2	24.95	0	0.00	24.50	2	617	0.32%
2022/11/16	31	25.85	38	25.00	25.00	-7	661	-1.06%
2022/11/15	39	25.07	0	0.00	25.40	39	651	5.98%
2022/11/14	17	25.00	5	24.50	24.80	12	661	1.81%
2022/11/03	0	0.00	2	22.00	22.10	-2	1,222	-0.16%
2022/10/06	5	24.40	0	0.00	24.45	5	1,596	0.31%
2022/09/26	0	0.00	1	23.40	23.40	-1	1,650	-0.06%
2022/09/22	0	0.00	1	25.15	25.05	-1	1,674	-0.06%
2022/09/21	1	25.35	0	0.00	25.45	1	1,677	0.06%
2022/09/20	2	26.00	2	25.60	25.80	0	1,683	0.00%
2022/09/19	7	26.36	2	26.23	25.85	5	1,687	0.30%
2022/09/12	0	0.00	1	26.35	26.35	-1	1,789	-0.06%
2022/09/08	2	26.45	2	26.50	26.50	0	1,794	0.00%
2022/09/07	8	26.30	7	26.59	25.55	1	1,783	0.06%
2022/09/02	1	26.00	1	26.25	26.00	0	1,752	0.00%
2022/09/01	1	26.05	0	0.00	26.05	1	1,762	0.06%
2022/08/31	1	26.60	0	0.00	26.65	1	1,753	0.06%
2022/08/25	2	27.48	1	27.30	27.25	1	1,732	0.06%
2022/08/24	5	27.83	5	27.43	27.35	0	1,724	0.00%
2022/08/23	4	26.94	1	26.85	26.95	3	1,699	0.18%
2022/08/22	1	27.40	2	27.20	27.40	-1	1,684	-0.06%
2022/08/19	2	28.08	17	27.90	28.00	-15	1,665	-0.90%
2022/08/18	17	28.71	11	28.40	28.35	6	1,632	0.37%
2022/08/17	15	27.91	6	27.58	27.50	9	1,485	0.61%
2022/08/16	3	26.82	3	26.62	27.15	0	1,402	0.00%
2022/08/15	11	25.90	12	26.85	27.20	-1	1,347	-0.07%
2022/08/12	0	0.00	4	25.20	25.20	-4	1,155	-0.35%
2022/08/08	0	0.00	2	22.30	22.50	-2	1,073	-0.19%
2022/08/05	2	22.90	0	0.00	22.90	2	1,080	0.19%
2022/08/03	2	23.30	0	0.00	23.30	2	1,091	0.18%
2022/08/02	205	24.70	4	25.50	24.60	201	1,058	18.98%	大買/鉅額交易
2022/08/01	1	23.25	4	24.00	24.00	-3	854	-0.35%
2022/07/22	0	0.00	10	22.80	22.85	-10	895	-1.12%
2022/07/19	11	22.05	0	0.00	22.55	11	961	1.14%
2022/07/12	1	20.70	0	0.00	20.65	1	1,117	0.09%
2022/07/07	0	0.00	1	21.95	21.85	-1	1,597	-0.06%
2022/07/05	1	22.00	1	22.25	22.30	0	1,852	0.00%
2022/06/24	1	27.00	0	0.00	27.10	1	1,830	0.05%
2022/06/22	1	27.40	0	0.00	27.00	1	1,848	0.05%
2022/06/21	0	0.00	1	28.20	28.80	-1	1,827	-0.05%
2022/06/16	0	0.00	1	28.90	28.65	-1	1,940	-0.05%
2022/06/15	1	30.05	1	30.95	30.10	0	1,933	0.00%
2022/06/14	1	29.30	0	0.00	29.60	1	1,929	0.05%
2022/06/13	1	30.05	0	0.00	30.05	1	1,931	0.05%
2022/06/02	1	32.70	0	0.00	32.65	1	2,054	0.05%
2022/05/24	2	32.93	0	0.00	32.70	2	2,404	0.08%
2022/05/09	1	34.00	1	34.30	34.05	0	2,725	0.00%
2022/05/06	0	0.00	7	35.90	36.00	-7	2,724	-0.26%
2022/04/28	5	37.45	5	37.15	37.05	0	2,762	0.00%
2022/04/27	7	37.69	0	0.00	37.30	7	2,761	0.25%
2022/04/26	1	38.85	0	0.00	37.95	1	2,745	0.04%
2022/04/25	0	0.00	23	39.58	39.45	-23	2,733	-0.84%
2022/04/22	6	41.87	0	0.00	41.60	6	2,711	0.22%
2022/04/21	2	43.20	0	0.00	41.80	2	2,727	0.07%
2022/04/20	5	43.16	0	0.00	42.80	5	2,758	0.18%
2022/04/19	5	44.05	1	43.95	43.60	4	2,754	0.15%
2022/04/18	7	45.36	2.2	44.31	43.80	4.8	2,754	0.17%
2022/04/15	3	46.63	4	47.54	46.20	-1	2,730	-0.04%
2022/04/14	3.2	46.14	8	47.45	46.20	-4.8	2,528	-0.19%
2022/04/13	0	0.00	2	44.38	45.20	-2	2,377	-0.08%
2022/04/12	5	42.98	19	43.92	43.95	-14	2,289	-0.61%
2022/04/11	3	41.93	0	0.00	41.35	3	2,073	0.14%
2022/04/08	0	0.00	0.5	40.15	40.80	-0.5	2,058	-0.02%
2022/04/07	5	40.39	12	40.31	40.00	-7	2,068	-0.34%
2022/04/06	0	0.00	2	41.45	41.50	-2	2,063	-0.10%
2022/03/31	2	41.78	0	0.00	41.75	2	2,082	0.10%
2022/03/30	2	42.13	0	0.00	42.00	2	2,102	0.10%
2022/03/29	0	0.00	1	41.85	42.00	-1	2,108	-0.05%
2022/03/28	8	42.16	3	42.03	42.30	5	2,131	0.23%
2022/03/25	4	41.81	0	0.00	42.00	4	2,167	0.18%
2022/03/24	0	0.00	2	42.40	41.80	-2	2,261	-0.09%
2022/03/23	2	41.55	2	41.63	42.05	0	2,477	0.00%
2022/03/22	4	41.80	0	0.00	42.00	4	2,510	0.16%
2022/03/21	11	41.96	14	42.57	41.75	-3	2,532	-0.12%
2022/03/17	1	40.00	0	0.00	40.10	1	2,712	0.04%
2022/03/15	0	0.00	1	40.20	40.05	-1	2,964	-0.03%
2022/03/14	0	0.00	1	40.85	41.40	-1	3,395	-0.03%
2022/03/11	0	0.00	2	40.65	40.65	-2	3,477	-0.06%
2022/03/08	4	41.11	7	42.52	39.60	-3	3,533	-0.08%
2022/03/04	4	42.06	3	41.95	41.65	1	3,417	0.03%
2022/03/03	0	0.00	2	41.65	41.80	-2	3,410	-0.06%
2022/03/02	0	0.00	1	42.00	41.80	-1	3,450	-0.03%
2022/03/01	19	42.73	8	42.91	41.00	11	3,722	0.30%
2022/02/25	2	40.28	2	40.18	40.00	0	3,725	0.00%
2022/02/24	2	39.40	3	40.03	39.15	-1	3,791	-0.03%
2022/02/23	1	40.90	2	41.55	41.05	-1	3,790	-0.03%
2022/02/22	9	42.04	3	41.07	40.90	6	3,777	0.16%
2022/02/21	2	41.65	5	42.38	42.60	-3	3,651	-0.08%
2022/02/15	0	0.00	4	38.11	37.95	-4	3,919	-0.10%
2022/02/10	0	0.00	5	39.45	39.20	-5	4,127	-0.12%
2022/02/07	0	0.00	2	37.35	37.95	-2	4,168	-0.05%
2022/01/20	3	36.70	0	0.00	37.45	3	4,165	0.07%
2022/01/18	1	36.85	0	0.00	36.55	1	4,156	0.02%
2022/01/14	4	36.25	0	0.00	36.60	4	4,176	0.10%
2022/01/11	3	38.23	0	0.00	37.95	3	4,095	0.07%
2022/01/10	4	39.78	3	40.90	39.35	1	4,075	0.02%
2022/01/06	2	42.60	0	0.00	42.40	2	4,043	0.05%
2022/01/03	3	42.03	0	0.00	41.95	3	4,018	0.07%
2021/12/29	5	43.42	0	0.00	43.45	5	4,025	0.12%
2021/12/27	2	43.63	0	0.00	43.45	2	4,063	0.05%
2021/12/24	0	0.00	2	44.55	44.20	-2	4,071	-0.05%
2021/12/23	1	45.10	3	45.35	44.90	-2	4,067	-0.05%
2021/12/21	2	45.85	3	45.25	46.25	-1	4,041	-0.02%
2021/12/20	3	46.77	1	47.30	46.10	2	3,996	0.05%
2021/12/17	10	47.35	8	46.94	45.40	2	3,911	0.05%
2021/12/16	1	45.80	0	0.00	45.55	1	3,698	0.03%
2021/12/15	4	45.83	1.2	45.84	45.95	2.8	3,684	0.08%
2021/12/14	3	46.30	26	45.87	46.15	-23	3,629	-0.63%
2021/12/13	3	46.52	3	45.80	45.80	0	3,455	0.00%
2021/12/10	1	45.40	7	45.36	44.70	-6	3,339	-0.18%
2021/12/09	1	44.90	1	44.35	44.35	0	3,211	0.00%
2021/12/08	9.5	46.57	42	47.02	44.75	-32.5	3,132	-1.04%
2021/12/07	4.2	42.97	7	43.02	43.75	-2.8	2,726	-0.10%
2021/12/06	1	42.70	0	0.00	41.60	1	2,659	0.04%
2021/12/02	1	41.10	1	41.20	41.05	0	2,644	0.00%
2021/12/01	1	40.45	1	40.25	40.55	0	2,644	0.00%
2021/11/30	1	40.80	0	0.00	40.00	1	2,666	0.04%
2021/11/29	0	0.00	5	39.73	39.80	-5	2,675	-0.19%
2021/11/26	2	41.45	0	0.00	41.25	2	2,692	0.07%
2021/11/25	1	43.00	1	44.00	43.20	0	2,719	0.00%
2021/11/24	0	0.00	9	43.02	43.20	-9	2,464	-0.37%
2021/11/23	0	0.00	4	39.46	39.30	-4	2,575	-0.16%
2021/11/19	3	38.47	5	38.35	38.30	-2	2,670	-0.07%
2021/11/17	2	40.10	2	39.88	39.60	0	2,808	0.00%
2021/11/16	3	40.85	5	40.74	40.20	-2	2,882	-0.07%
2021/11/15	1	41.80	19	41.70	42.45	-18	2,926	-0.61%
2021/11/12	77	43.81	1	43.10	43.10	76	3,102	2.45%
2021/11/11	2	40.10	15	41.58	42.35	-13	3,002	-0.43%
2021/11/10	0	0.00	1	38.55	38.50	-1	3,299	-0.03%
2021/11/09	15	39.57	0	0.00	38.85	15	3,596	0.42%
2021/11/08	0	0.00	2	39.50	39.50	-2	3,628	-0.06%
2021/11/05	2	35.90	0	0.00	35.95	2	3,655	0.05%
2021/11/03	1	36.95	2	37.50	37.55	-1	3,685	-0.03%
2021/11/02	2	36.00	1	37.50	35.85	1	3,693	0.03%
2021/11/01	0	0.00	2	37.18	36.25	-2	3,701	-0.05%
2021/10/27	2	36.00	0	0.00	36.15	2	3,782	0.05%
2021/10/25	0	0.00	2	36.45	36.60	-2	3,852	-0.05%
2021/10/22	1	35.70	0	0.00	35.50	1	3,898	0.03%
2021/10/21	0	0.00	1	38.85	38.20	-1	3,918	-0.03%
2021/10/14	1	35.60	0	0.00	36.85	1	4,170	0.02%
2021/10/05	1	36.40	0	0.00	38.05	1	4,817	0.02%
2021/10/04	3	36.35	7	36.70	36.35	-4	5,360	-0.07%
2021/10/01	4	38.15	0	0.00	38.05	4	5,691	0.07%
2021/09/30	1	40.20	1	39.95	40.70	0	5,780	0.00%
2021/09/24	0	0.00	1	41.40	41.25	-1	6,628	-0.02%
2021/09/23	1	39.45	0	0.00	40.45	1	7,130	0.01%
2021/09/22	8	40.70	2	41.05	40.00	6	8,079	0.07%
2021/09/14	0	0.00	1	44.15	43.60	-1	10,248	-0.01%
2021/09/13	2	44.78	0	0.00	44.80	2	10,544	0.02%
2021/09/10	2	44.00	0	0.00	44.00	2	10,661	0.02%
2021/09/09	0	0.00	1	44.60	44.50	-1	10,709	-0.01%
2021/09/08	1	43.95	0	0.00	43.30	1	10,751	0.01%
2021/09/07	1	43.60	0	0.00	43.60	1	10,821	0.01%
2021/09/03	2	45.80	1	45.70	45.00	1	10,908	0.01%
2021/09/02	0	0.00	1	45.70	45.30	-1	10,936	-0.01%
2021/09/01	1	46.80	2	47.18	46.80	-1	10,954	-0.01%
2021/08/31	5	47.51	5	47.87	47.40	0	10,977	0.00%
2021/08/30	4	47.23	1	47.70	46.70	3	11,049	0.03%
2021/08/27	9	46.98	1	46.60	46.40	8	11,933	0.07%
2021/08/26	0	0.00	31	49.28	50.30	-31	12,456	-0.25%
2021/08/25	5	45.47	0	0.00	45.80	5	12,929	0.04%
2021/08/24	0	0.00	1	46.90	46.40	-1	13,362	-0.01%
2021/08/23	1	46.15	2	46.05	45.85	-1	13,330	-0.01%
2021/08/20	9	43.13	1	43.65	43.05	8	13,292	0.06%
2021/08/19	12	45.06	1	47.00	44.05	11	13,272	0.08%
2021/08/18	1	48.80	1	45.00	48.40	0	13,206	0.00%
2021/08/17	14	50.30	4	49.98	48.60	10	13,009	0.08%
2021/08/16	11	53.31	14	53.44	54.00	-3	12,851	-0.02%
2021/08/13	4	50.54	7	51.57	51.80	-3	12,514	-0.02%
2021/08/12	4	49.14	7	49.01	50.60	-3	12,277	-0.02%
2021/08/11	7	47.73	7	48.45	46.00	0	12,227	0.00%
2021/08/09	10	47.33	11	47.62	46.90	-1	12,223	-0.01%
2021/08/06	1	45.85	6	47.55	45.80	-5	12,293	-0.04%
2021/08/05	6	46.23	0	0.00	45.80	6	12,396	0.05%
2021/08/04	3	47.97	1	47.90	47.80	2	12,668	0.02%
2021/08/03	5	49.49	4	49.63	49.50	1	12,815	0.01%
2021/08/02	6	50.41	10	49.86	50.00	-4	12,954	-0.03%
2021/07/30	6	48.58	2	50.65	47.70	4	12,966	0.03%
2021/07/29	0	0.00	1.8	48.33	49.80	-1.8	13,024	-0.01%
2021/07/28	4	47.86	3	48.70	47.00	1	13,083	0.01%
2021/07/26	5	49.17	0	0.00	48.65	5	13,339	0.04%
2021/07/23	1	50.50	3	49.42	50.50	-2	13,508	-0.01%
2021/07/22	0	0.00	3.2	48.87	47.95	-3.2	13,555	-0.02%
2021/07/21	4	49.53	1	50.70	48.75	3	13,610	0.02%
2021/07/20	2.1	50.17	1	51.10	50.00	1.1	13,712	0.01%
2021/07/19	8	52.89	2	53.90	52.50	6	13,831	0.04%
2021/07/16	3	52.57	1	52.40	52.50	2	14,100	0.01%
2021/07/15	1	54.00	2	55.60	55.00	-1	14,243	-0.01%
2021/07/14	4	51.40	6	53.85	52.40	-2	14,365	-0.01%
2021/07/13	9	55.46	3	58.17	54.50	6	14,720	0.04%
2021/07/12	21	60.28	17	61.50	59.20	4	14,889	0.03%
2021/07/09	35	62.71	29	61.64	60.10	6	15,134	0.04%
2021/07/08	1	56.20	39	58.39	61.60	-38	14,896	-0.26%
2021/07/07	18	56.51	1	58.20	56.00	17	14,650	0.12%
2021/07/06	10	59.73	5	60.36	59.10	5	14,775	0.03%
2021/07/05	20	62.30	5	62.10	61.00	15	15,070	0.10%
2021/07/02	9	58.86	13	58.34	59.50	-4	14,982	-0.03%
2021/07/01	12	57.76	10	58.13	56.80	2	15,098	0.01%
2021/06/30	22	61.84	22	62.65	60.10	0	15,139	0.00%
2021/06/29	50	63.05	59	65.05	60.90	-9	14,972	-0.06%
2021/06/28	43	63.26	19	61.56	62.20	24	14,009	0.17%
2021/06/25	7	58.53	7	58.50	58.40	0	13,229	0.00%
2021/06/24	0	0.00	27.4	56.60	56.90	-27.4	12,624	-0.22%
2021/06/23	13	55.80	2	56.25	51.80	11	12,486	0.09%
2021/06/22	19	54.48	13	56.04	57.00	6	11,892	0.05%
2021/06/21	11	47.96	6	48.05	51.90	5	11,577	0.04%
2021/06/18	2	47.20	4.4	47.53	47.20	-2.4	11,438	-0.02%
2021/06/17	2	46.43	0	0.00	46.30	2	11,365	0.02%
2021/06/16	9	45.50	0	0.00	45.50	9	11,304	0.08%
2021/06/11	1	41.50	3	42.50	42.55	-2	11,133	-0.02%
2021/06/09	1	41.50	10	40.90	41.20	-9	11,048	-0.08%
2021/06/08	2	43.00	3	42.48	42.75	-1	11,012	-0.01%
2021/06/07	7	41.65	20	41.72	41.65	-13	10,958	-0.12%
2021/06/04	59	48.73	57	48.28	46.25	2	10,832	0.02%
2021/06/03	57	46.88	51	47.60	45.50	6	9,940	0.06%
2021/06/02	3.2	43.83	5	44.46	44.60	-1.8	9,237	-0.02%
2021/06/01	4	38.03	49	39.14	40.55	-45	8,683	-0.52%
2021/05/31	1	36.90	0	0.00	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	7	31.11	6	31.99	30.50	1	8,438	0.01%
2021/05/26	3	30.37	1	30.65	30.35	2	8,421	0.02%
2021/05/25	2	30.75	1	31.40	30.60	1	8,475	0.01%
2021/05/24	1	30.85	0	0.00	30.95	1	8,646	0.01%
2021/05/21	5	30.98	4	31.46	31.45	1	8,689	0.01%
2021/05/20	7	31.46	1	30.20	30.35	6	8,673	0.07%
2021/05/19	1	31.70	2	32.10	32.10	-1	8,669	-0.01%
2021/05/18	0	0.00	2	28.83	29.20	-2	8,596	-0.02%
2021/05/17	2	27.35	0	0.00	26.55	2	8,550	0.02%
2021/05/14	6	29.59	2	32.55	29.50	4	8,506	0.05%
2021/05/13	24	32.77	4	32.80	32.70	20	8,403	0.24%
2021/05/12	6	34.73	6	35.45	35.80	0	8,271	0.00%
2021/05/11	8	35.36	2	35.85	34.55	6	7,970	0.08%
2021/05/10	0	0.00	2	36.93	37.10	-2	7,804	-0.03%
2021/05/07	1	34.80	0	0.00	35.65	1	7,660	0.01%
2021/05/06	1	35.30	0	0.00	34.80	1	7,609	0.01%
2021/05/05	0	0.00	1	35.00	34.30	-1	7,510	-0.01%
2021/05/04	0	0.00	41	34.75	32.45	-41	7,450	-0.55%
2021/05/03	9	38.61	3	35.62	35.90	6	7,412	0.08%
2021/04/29	0	0.00	5.4	37.81	37.00	-5.4	7,205	-0.07%
2021/04/28	15.3	37.34	1	36.05	35.85	14.3	7,008	0.20%
2021/04/27	0	0.00	52	37.82	37.80	-52	6,938	-0.75%
2021/04/26	0	0.00	0.1	39.00	38.70	-0.1	6,847	0.00%
2021/04/23	0.2	35.10	7.5	36.31	36.70	-7.3	6,704	-0.11%
2021/04/22	23.5	39.08	22	36.15	35.10	1.5	6,547	0.02%
2021/04/21	7	37.45	3	37.83	37.40	4	6,199	0.06%
2021/04/20	3	36.10	32	35.65	36.35	-29	6,037	-0.48%
2021/04/19	18	39.16	12	39.58	38.40	6	5,893	0.10%
2021/04/16	7	36.93	6.4	37.97	38.00	0.6	5,404	0.01%
2021/04/15	4	33.65	16	33.24	34.55	-12	5,134	-0.23%
2021/04/14	7	32.96	3	32.43	31.45	4	4,724	0.08%
2021/04/13	3	32.00	4	31.19	31.10	-1	4,482	-0.02%
2021/04/12	19	33.69	12	33.34	32.60	7	4,611	0.15%
2021/04/09	98	32.55	3	33.47	32.10	95	4,483	2.12%
2021/04/08	32	33.26	1	34.10	34.10	31	4,108	0.75%
2021/04/07	5	30.38	2	31.38	31.00	3	3,974	0.08%
2021/04/06	2	26.80	1.4	28.65	29.35	0.6	3,677	0.02%
2021/04/01	24	25.23	33.2	25.05	26.70	-9.2	3,396	-0.27%
2021/03/31	0	0.00	2	24.68	24.40	-2	3,095	-0.06%
2021/03/30	0	0.00	3	24.40	24.40	-3	3,170	-0.09%
2021/03/29	6	24.67	0	0.00	24.45	6	3,268	0.18%
2021/03/26	2	24.50	0	0.00	24.45	2	3,466	0.06%
2021/03/22	1	24.00	0	0.00	24.15	1	3,801	0.03%
2021/03/18	5	23.95	1	24.40	23.95	4	4,191	0.10%
2021/03/16	5	24.15	0	0.00	24.00	5	4,450	0.11%
2021/03/15	5	24.75	0	0.00	24.40	5	4,461	0.11%
2021/03/12	2	24.08	1	24.50	24.65	1	4,449	0.02%
2021/03/10	1	24.45	1	24.10	24.25	0	4,458	0.00%
2021/03/09	0	0.00	1	25.70	24.60	-1	4,467	-0.02%
2021/03/08	1	25.15	1	24.35	24.45	0	4,455	0.00%
2021/03/05	3	25.68	3	25.37	25.05	0	4,476	0.00%
2021/03/04	12	27.13	10	26.10	25.50	2	4,486	0.04%
2021/03/03	0	0.00	4	25.49	25.30	-4	4,295	-0.09%
2021/03/02	2	25.70	2	25.30	24.65	0	4,298	0.00%
2021/02/26	7	26.19	11	26.16	26.05	-4	4,284	-0.09%
2021/02/25	4	25.04	7	25.80	25.75	-3	4,240	-0.07%
2021/02/24	14	25.40	9	24.74	24.75	5	4,250	0.12%
2021/02/23	0	0.00	20	24.48	25.70	-20	4,149	-0.48%
2021/02/17	15	19.90	0	0.00	20.50	15	4,370	0.34%
2021/02/05	5	19.60	0	0.00	19.60	5	4,468	0.11%
2021/02/03	1	20.35	1	19.75	19.70	0	4,600	0.00%
2021/02/02	0	0.00	2	20.10	20.00	-2	4,610	-0.04%
2021/02/01	2	20.00	0	0.00	20.05	2	4,609	0.04%
2021/01/29	1	21.35	1	21.00	20.55	0	4,605	0.00%
2021/01/28	1	20.80	1	21.30	21.30	0	4,587	0.00%
2021/01/27	1	21.45	2	21.00	21.00	-1	4,571	-0.02%
2021/01/26	4	21.85	4	21.30	21.25	0	4,564	0.00%
2021/01/25	2	21.73	6	22.38	22.75	-4	4,534	-0.09%
2021/01/22	1	18.75	1	20.95	20.95	0	4,450	0.00%
2021/01/21	1	19.75	0	0.00	19.05	1	4,415	0.02%
2021/01/20	1	19.65	1	19.30	19.20	0	4,406	0.00%
2021/01/18	1	20.65	1	21.40	21.35	0	4,329	0.00%
2021/01/15	0	0.00	2	21.35	21.25	-2	4,299	-0.05%
2021/01/14	0	0.00	1	22.70	22.80	-1	4,247	-0.02%
2021/01/13	4	22.93	0	0.00	22.70	4	4,224	0.09%
2021/01/08	0	0.00	4	24.81	24.45	-4	4,070	-0.10%
2021/01/07	5	24.50	1	24.55	24.40	4	4,041	0.10%
2021/01/06	4	25.40	0	0.00	24.75	4	4,004	0.10%
2021/01/05	2	27.50	8	27.94	26.35	-6	3,909	-0.15%
2021/01/04	4	25.07	1	25.50	26.80	3	3,657	0.08%
2020/12/31	2	24.50	2	24.45	24.40	0	3,543	0.00%
2020/12/30	1	25.00	0	0.00	24.70	1	3,504	0.03%
2020/12/29	1	24.55	3	24.80	24.80	-2	3,449	-0.06%
2020/12/28	2	24.78	4	24.75	24.30	-2	3,384	-0.06%
2020/12/25	7	24.50	4	24.83	24.70	3	3,324	0.09%
2020/12/24	3	24.53	7	25.50	24.60	-4	3,265	-0.12%
2020/12/23	3	23.17	6	24.08	25.20	-3	3,172	-0.09%
2020/12/22	8	24.94	4	25.31	23.55	4	3,065	0.13%
2020/12/21	3	23.68	3	24.75	24.80	0	2,837	0.00%
2020/12/18	1	20.50	2	21.78	22.55	-1	2,661	-0.04%
2020/12/17	3	20.60	4	20.40	20.50	-1	2,535	-0.04%
2020/12/16	3	20.95	16	20.51	21.25	-13	2,481	-0.52%
2020/12/15	18	21.19	6	21.21	20.85	12	2,382	0.50%
2020/12/14	10	20.09	6	21.05	21.50	4	2,199	0.18%
2020/12/11	6	18.77	35.8	19.52	19.55	-29.8	1,965	-1.52%
2020/12/10	1	16.70	300	17.80	17.80	-299	1,760	-16.98%	大賣/鉅額交易
2020/12/08	0	0.00	1	16.05	15.90	-1	1,679	-0.06%
2020/12/07	2	16.05	5	16.07	16.05	-3	1,669	-0.18%
2020/12/04	1	16.40	1	16.00	16.00	0	1,665	0.00%
2020/12/03	301	16.50	1	16.50	16.55	300	1,642	18.27%	大買/鉅額交易
2020/12/02	2	16.63	2	16.45	16.45	0	1,625	0.00%
2020/12/01	2	17.60	1.9	17.70	17.70	0.1	1,574	0.00%
2020/11/30	2	17.20	304	18.44	18.45	-302	1,513	-19.95%	大賣/鉅額交易
2020/11/27	2	16.80	5	16.70	16.80	-3	1,407	-0.21%
2020/11/26	0	0.00	1	16.75	16.70	-1	1,373	-0.07%
2020/11/25	5	16.34	0	0.00	16.20	5	1,322	0.38%
2020/11/24	1	15.70	0	0.00	15.80	1	1,274	0.08%
2020/11/23	0	0.00	2	16.13	16.20	-2	1,244	-0.16%
2020/11/20	6	16.38	11	16.30	16.30	-5	1,143	-0.44%
2020/11/19	4	17.90	18	17.14	18.10	-14	1,047	-1.34%
2020/11/18	3	16.65	12	16.78	16.80	-9	924	-0.97%
2020/11/17	2	15.15	2	15.25	15.30	0	795	0.00%
2020/11/16	7	13.84	11	13.83	13.95	-4	674	-0.59%
2020/11/13	22	12.38	0	0.00	12.70	22	587	3.75%
2020/11/10	0	0.00	10	11.25	10.75	-10	341	-2.93%
2020/11/09	5	10.35	0	0.00	10.25	5	327	1.53%
2020/11/06	3	10.25	0	0.00	10.20	3	317	0.95%
2020/11/03	3	10.25	0	0.00	10.35	3	307	0.98%
2020/11/02	10	10.30	0	0.00	10.15	10	303	3.29%
2020/10/28	0	0.00	10	10.65	10.80	-10	288	-3.47%
2020/10/19	10	10.03	0	0.00	10.05	10	289	3.45%
2020/09/28	0	0.00	1	10.00	10.00	-1	298	-0.33%
2020/08/11	0	9.22	0	0.00	9.30	0	145	0.00%
2020/07/28	0	9.10	0	0.00	9.14	0	124	0.00%
2020/07/21	0	0.00	0	9.20	9.29	0	113	0.00%
2020/07/06	0	0.00	5	9.40	9.32	-5	106	-4.68%
2020/04/30	0	0.00	1	9.62	9.63	-1	128	-0.78%
2020/04/20	1	9.60	0	0.00	9.60	1	120	0.83%
2020/04/17	0	9.60	0	0.00	9.65	0	120	0.00%
2020/04/16	1	9.45	0	0.00	9.60	1	122	0.81%
2020/04/10	2	9.54	0	0.00	9.44	2	116	1.71%
2020/04/08	2	9.45	0	0.00	9.60	2	122	1.63%
2020/03/20	0	0.00	10	9.25	8.90	-10	118	-8.42%
2020/03/11	0	0.00	150	9.24	9.06	-150	103	-144.84%	大賣/鉅額交易
2020/03/10	50	9.11	0	0.00	9.19	50	100	49.78%
2020/03/09	35	9.09	0	0.00	9.07	35	98	35.46%
2020/03/06	55	9.10	0	0.00	9.10	55	97	56.35%
2020/03/05	10	9.10	0	0.00	9.10	10	96	10.36%
2020/01/02	10	10.40	0	0.00	10.40	10	182	5.47%
2019/10/31	0	0.00	0.3	9.10	9.20	-0.3	354	-0.10%
2019/10/28	0	0.00	4	9.25	9.26	-4	359	-1.11%
2019/09/26	0	0.00	300	9.25	9.21	-300	281	-106.52%	大賣/鉅額交易
2019/09/24	0	0.00	250	9.21	9.19	-250	255	-97.81%	大賣/鉅額交易
2019/09/20	0	0.00	261	9.20	9.21	-261	238	-109.27%	大賣/鉅額交易
2019/08/02	0	0.00	5	9.17	9.17	-5	131	-3.81%
2019/08/01	0	0.00	5	9.18	9.18	-5	131	-3.81%
2019/07/31	0	0.00	5	9.18	9.19	-5	132	-3.78%
2019/07/17	160	9.15	0	0.00	9.30	160	145	110.14%	大買/鉅額交易
2019/07/08	0	0.00	1.8	9.26	9.30	-1.8	190	-0.94%
2019/05/31	0	0.00	20	9.31	9.30	-20	225	-8.86%
2019/05/13	0	0.00	100	9.20	9.21	-100	236	-42.23%
2019/04/26	0	0.00	51	9.20	9.20	-51	256	-19.89%
2019/04/23	0	0.00	69	9.13	9.14	-69	254	-27.11%
2019/04/09	0	0.00	26	9.12	9.12	-26	199	-13.02%
2019/04/03	0	0.00	4	9.10	9.10	-4	191	-2.09%
2019/03/21	0	0.00	9	9.03	9.13	-9	238	-3.77%
2019/01/25	0	0.00	4	8.20	8.19	-4	213	-1.87%
2019/01/15	2	8.25	0	0.00	8.22	2	217	0.92%
2019/01/14	2	8.27	0	0.00	8.22	2	216	0.93%
2018/12/22	0	0.00	2	8.45	8.48	-2	216	-0.92%
2018/12/21	2	8.40	2	8.74	8.40	0	215	0.00%
2018/12/20	2	8.88	1	8.85	8.88	1	206	0.48%
2018/12/19	0	0.00	1	8.00	8.61	-1	189	-0.53%
2018/12/18	1	7.69	0	0.00	7.83	1	171	0.58%
2018/12/14	0	0.00	1	7.24	7.24	-1	156	-0.64%
2018/12/13	0	0.00	32	7.24	7.21	-32	158	-20.23%
2018/12/12	0	0.00	26	7.18	7.18	-26	156	-16.60%
2018/12/11	0	0.00	1	7.17	7.15	-1	158	-0.63%
2018/12/07	0	0.00	1	7.17	7.14	-1	160	-0.62%
2018/08/10	0	0.00	7	10.91	10.70	-7	327	-2.14%
2018/07/23	0	0.00	3	9.30	9.30	-3	346	-0.87%
2018/06/27	4	10.95	0	0.00	10.95	4	400	1.00%
2018/06/26	7	10.90	0	0.00	11.00	7	405	1.73%
2018/06/07	0	0.00	5	12.05	11.70	-5	397	-1.26%
2018/06/06	5	11.10	1	11.65	12.05	4	389	1.03%
2018/06/04	1	11.00	0	0.00	11.00	1	380	0.26%
2018/05/31	0	0.00	2	11.00	11.20	-2	381	-0.52%
2018/05/28	0	0.00	0.6	11.00	11.20	-0.6	370	-0.16%
2018/05/16	0	0.00	3	12.30	12.20	-3	295	-1.02%
2018/05/14	0	0.00	5	12.30	12.20	-5	286	-1.74%
2018/04/02	12	12.10	0	0.00	12.20	12	227	5.28%
2018/03/26	9	9.94	0	0.00	9.97	9	154	5.83%
2018/03/16	0	0.00	2.2	9.96	9.97	-2.2	152	-1.42%
2018/03/02	0	0.00	1	9.75	9.70	-1	130	-0.77%
2018/01/05	115	10.00	0	0.00	9.97	115	242	47.46%	大買/鉅額交易