威致 (2028)-永豐金-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
27.20
漲跌
▼0.25
漲幅
-0.91%
成交量
647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

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－永豐金-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

永豐金-高雄券商分點個股進出
永豐金-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
2024/04/19	0	0.00	1	28.10	28.05	-1	664	-0.15%
2024/04/17	1	26.75	0	0.00	26.80	1	586	0.17%
2024/04/12	1	27.60	0	0.00	27.40	1	564	0.18%
2024/04/11	2	28.30	0	0.00	28.25	2	547	0.36%
2024/04/10	5	28.88	0	0.00	28.60	5	546	0.91%
2024/04/09	17	29.36	5	29.43	29.60	12	511	2.35%
2024/04/08	0	0.00	2	27.10	27.60	-2	342	-0.58%
2024/03/27	1	25.85	0	0.00	25.90	1	341	0.29%
2024/03/20	2	25.08	0	0.00	25.00	2	601	0.33%
2024/03/14	2	26.55	1	26.25	26.45	1	577	0.17%
2024/02/15	0	0.00	3	24.47	24.70	-3	507	-0.59%
2024/02/02	0	0.00	2	24.20	24.40	-2	505	-0.40%
2024/01/26	0	0.00	2	24.13	24.30	-2	502	-0.40%
2024/01/23	0.3	24.25	0	0.00	24.20	0.3	502	0.06%
2024/01/18	0	0.00	0.1	23.85	23.65	-0.1	499	-0.02%
2024/01/02	0	0.00	25	26.21	25.95	-25	471	-5.30%
2023/12/26	6	26.70	0	0.00	26.80	6	456	1.31%
2023/12/25	26	27.86	0	0.00	27.45	26	449	5.79%
2023/12/21	5	27.00	0	0.00	26.95	5	400	1.25%
2023/12/19	0	0.00	1	26.20	26.80	-1	338	-0.30%
2023/12/18	6	27.80	26	27.11	27.50	-20	288	-6.94%
2023/12/06	0	0.00	2	24.65	24.60	-2	166	-1.20%
2023/12/05	1	24.35	0	0.00	24.30	1	166	0.60%
2023/11/21	0	0.00	1	24.35	24.40	-1	171	-0.58%
2023/11/17	1	23.80	0	0.00	23.80	1	171	0.58%
2023/11/01	0	0.00	2	22.60	22.50	-2	203	-0.98%
2023/08/23	0	0.00	3	23.30	23.35	-3	316	-0.95%
2023/08/10	3	24.00	0	0.00	24.35	3	323	0.93%
2023/08/09	0	0.00	1	24.80	24.65	-1	321	-0.31%
2023/08/02	1	25.10	1	25.05	25.00	0	304	0.00%
2023/08/01	0	0.00	1	24.90	24.85	-1	281	-0.36%
2023/07/28	1	24.35	15	24.50	24.50	-14	275	-5.08%
2023/07/27	15	24.60	0	0.00	24.55	15	274	5.47%
2023/07/18	0	0.00	2	24.20	24.20	-2	270	-0.74%
2023/06/29	1	24.50	0	0.00	24.25	1	284	0.35%
2023/06/20	2	24.20	0	0.00	24.10	2	283	0.70%
2023/06/14	1	24.75	0	0.00	24.75	1	275	0.36%
2023/06/13	0	0.00	5	25.05	24.95	-5	286	-1.75%
2023/06/05	1	27.25	1	26.70	26.70	0	323	0.00%
2023/05/19	0	0.00	1	25.65	25.85	-1	376	-0.27%
2023/05/10	0	0.00	6	25.45	25.70	-6	441	-1.36%
2023/04/28	0	0.00	0.6	26.30	26.30	-0.6	635	-0.09%
2023/04/19	0	27.40	0	0.00	27.10	0	848	0.00%
2023/04/14	3	27.80	0	0.00	27.75	3	873	0.34%
2023/03/20	10	28.00	1	28.00	28.00	9	1,705	0.53%
2023/03/16	23	28.15	0	0.00	27.55	23	1,706	1.35%
2023/03/15	25	28.79	1	29.20	28.60	24	1,696	1.41%
2023/03/14	10	29.09	32	29.37	29.05	-22	1,704	-1.29%
2023/03/13	1	29.05	30	28.77	28.95	-29	1,716	-1.69%
2023/03/10	5	28.40	0	0.00	28.40	5	1,712	0.29%
2023/03/09	20	28.90	0	0.00	28.75	20	1,715	1.17%
2023/03/08	0	0.00	5	29.20	29.15	-5	1,724	-0.29%
2023/03/07	5	28.70	5	29.10	29.05	0	1,724	0.00%
2023/03/06	0	0.00	3	28.92	28.90	-3	1,723	-0.17%
2023/03/02	0	0.00	21	28.61	28.80	-21	1,742	-1.21%
2023/03/01	10	28.35	0	0.00	28.10	10	1,738	0.58%
2023/02/24	5	28.80	8	29.30	28.70	-3	1,733	-0.17%
2023/02/23	0	0.00	12	29.03	29.15	-12	1,727	-0.69%
2023/02/22	15	28.60	0	0.00	28.50	15	1,725	0.87%
2023/02/21	9	29.19	0	0.00	29.00	9	1,722	0.52%
2023/02/20	5	29.00	8	29.48	29.45	-3	1,745	-0.17%
2023/02/17	1	29.00	24	29.30	29.40	-23	1,762	-1.30%
2023/02/16	0	0.00	3	29.15	28.80	-3	1,780	-0.17%
2023/02/14	3	28.65	0	0.00	28.35	3	1,767	0.17%
2023/02/10	0	0.00	2	28.20	28.20	-2	1,764	-0.11%
2023/02/09	20	29.00	0	0.00	28.85	20	1,763	1.13%
2023/02/07	2	29.38	15	29.48	29.75	-13	1,737	-0.75%
2023/02/06	8	29.31	5	29.90	29.35	3	1,730	0.17%
2023/02/03	16	30.29	2	29.80	29.60	14	1,717	0.82%
2023/02/02	26	30.43	15	30.70	30.80	11	1,691	0.65%
2023/02/01	43	30.65	1	30.80	30.80	42	1,678	2.50%
2023/01/31	15	30.45	42	30.63	30.95	-27	1,639	-1.65%
2023/01/30	33	29.25	10	29.94	29.80	23	1,591	1.45%
2023/01/17	5	28.60	22	29.23	29.40	-17	1,554	-1.09%
2023/01/16	6	28.62	25	29.42	28.65	-19	1,516	-1.25%
2023/01/13	15	28.60	5	29.10	28.70	10	1,491	0.67%
2023/01/12	46	29.02	40	29.25	28.80	6	1,481	0.41%
2023/01/11	1	28.30	16	28.60	28.55	-15	1,409	-1.06%
2023/01/10	13	28.10	23	28.35	28.20	-10	1,385	-0.72%
2023/01/09	10	27.15	9	27.76	27.80	1	1,357	0.07%
2023/01/06	10	27.15	0	0.00	27.20	10	1,347	0.74%
2023/01/05	21	27.44	16	27.90	27.35	5	1,351	0.37%
2023/01/04	36	27.61	31	28.36	27.55	5	1,342	0.37%
2023/01/03	6	27.53	31	28.10	27.90	-25	1,329	-1.88%
2022/12/30	20	27.95	46	28.09	27.65	-26	1,316	-1.97%
2022/12/29	21	27.75	0	0.00	27.35	21	1,288	1.63%
2022/12/28	45	28.41	65	28.82	28.20	-20	1,275	-1.57%
2022/12/23	1	29.10	5	29.36	29.20	-4	1,204	-0.33%
2022/12/22	13	30.19	3	29.47	29.00	10	1,142	0.88%
2022/12/20	15	27.10	0	0.00	26.70	15	895	1.68%
2022/12/19	5	26.60	0	0.00	26.55	5	867	0.58%
2022/12/16	9	26.84	0	0.00	27.35	9	853	1.05%
2022/12/15	2	28.03	2	28.05	27.40	0	830	0.00%
2022/12/14	65	26.75	3	26.40	26.40	62	740	8.38%
2022/12/13	1	27.05	56	26.47	28.10	-55	660	-8.33%
2022/12/12	20	24.75	44	25.33	25.55	-24	589	-4.07%
2022/12/09	0	0.00	24	25.13	25.15	-24	586	-4.09%
2022/12/08	25	24.94	1	25.30	24.80	24	586	4.09%
2022/12/07	10	25.05	15	25.50	25.20	-5	586	-0.85%
2022/12/06	95	25.71	0	0.00	25.25	95	588	16.13%
2022/12/05	1	26.50	30	25.85	26.25	-29	584	-4.96%
2022/12/02	0	0.00	20	25.75	25.45	-20	577	-3.46%
2022/12/01	0	0.00	20	25.55	25.45	-20	620	-3.22%
2022/11/30	1	24.85	21	25.11	25.20	-20	616	-3.24%
2022/11/29	0	0.00	24	24.15	24.60	-24	613	-3.91%
2022/11/28	0.2	24.00	0	0.00	23.70	0.2	612	0.03%
2022/11/24	1	24.10	0	0.00	24.10	1	607	0.16%
2022/11/21	0	0.00	1	24.15	24.00	-1	616	-0.16%
2022/11/17	8	24.76	0	0.00	24.75	8	649	1.23%
2022/11/16	23	25.07	0	0.00	25.00	23	661	3.48%
2022/11/15	5	24.60	20	25.15	25.40	-15	651	-2.30%
2022/11/14	0	0.00	15	24.81	24.80	-15	661	-2.27%
2022/11/07	0	0.00	2	23.00	23.30	-2	1,215	-0.16%
2022/10/20	20	22.98	1	22.95	23.00	19	1,550	1.23%
2022/10/19	0	0.00	5	23.50	23.45	-5	1,548	-0.32%
2022/10/18	5	23.00	10	23.30	23.05	-5	1,547	-0.32%
2022/10/17	0	0.00	10	22.83	22.95	-10	1,549	-0.65%
2022/09/26	2	23.40	0	0.00	23.40	2	1,650	0.12%
2022/09/21	1	25.25	0	0.00	25.45	1	1,677	0.06%
2022/09/20	1	25.55	15	25.47	25.80	-14	1,683	-0.83%
2022/09/19	16	26.47	1	26.25	25.85	15	1,687	0.89%
2022/09/14	1	25.45	0	0.00	25.60	1	1,718	0.06%
2022/09/07	34	26.56	36	25.98	25.55	-2	1,783	-0.11%
2022/09/06	1	25.25	0	0.00	25.35	1	1,743	0.06%
2022/09/05	1	25.25	0	0.00	25.40	1	1,749	0.06%
2022/09/02	1	25.95	0	0.00	26.00	1	1,752	0.06%
2022/09/01	0	0.00	2	26.10	26.05	-2	1,762	-0.11%
2022/08/29	1	25.95	1	26.00	26.40	0	1,745	0.00%
2022/08/26	1	27.30	58	27.27	27.30	-57	1,738	-3.28%
2022/08/25	1	27.25	0	0.00	27.25	1	1,732	0.06%
2022/08/24	0	0.00	1	27.90	27.35	-1	1,724	-0.06%
2022/08/23	0	0.00	112	26.93	26.95	-112	1,699	-6.59%	大賣/鉅額交易
2022/08/22	11	27.19	25	27.46	27.40	-14	1,684	-0.83%
2022/08/19	19	27.99	53.2	27.95	28.00	-34.2	1,665	-2.05%
2022/08/18	121	28.52	48	28.26	28.35	73	1,632	4.47%	大買/
2022/08/17	109	28.01	33	28.08	27.50	76	1,485	5.12%	大買/
2022/08/16	55	26.63	0	0.00	27.15	55	1,402	3.92%
2022/08/15	80	25.59	7	26.82	27.20	73	1,347	5.42%
2022/08/12	5	24.74	44	24.15	25.20	-39	1,155	-3.37%
2022/08/11	5	23.00	10	23.20	22.95	-5	1,071	-0.47%
2022/08/10	5	22.70	7	23.20	22.90	-2	1,077	-0.19%
2022/08/09	0	0.00	12	22.82	22.90	-12	1,068	-1.12%
2022/08/05	5	22.95	0	0.00	22.90	5	1,080	0.46%
2022/08/03	95.2	23.73	0	0.00	23.30	95.2	1,091	8.72%
2022/08/02	61	24.67	86	24.78	24.60	-25	1,058	-2.36%
2022/08/01	0	0.00	60	23.13	24.00	-60	854	-7.02%
2022/07/28	42	21.82	6	21.75	21.80	36	857	4.20%
2022/07/27	19	21.95	1	22.30	22.00	18	864	2.08%
2022/07/26	65	22.34	1	22.90	22.10	64	870	7.35%
2022/07/25	30	22.62	3	23.00	22.75	27	878	3.07%
2022/07/22	0	0.00	15	22.93	22.85	-15	895	-1.68%
2022/07/21	15	22.40	35	22.72	22.70	-20	915	-2.19%
2022/07/20	20	22.60	34	22.94	22.55	-14	947	-1.48%
2022/07/19	0	0.00	91	22.15	22.55	-91	961	-9.46%
2022/07/18	0	0.00	21	21.29	21.55	-21	976	-2.15%
2022/07/15	0	22.10	0	0.00	20.65	0	989	0.00%
2022/07/14	10	20.50	12	21.08	21.05	-2	1,015	-0.20%
2022/07/13	0	0.00	11	21.18	20.80	-11	1,044	-1.05%
2022/07/12	25	21.30	0	0.00	20.65	25	1,117	2.24%
2022/07/11	19	21.84	0	0.00	21.80	19	1,322	1.44%
2022/07/08	34	22.30	40	22.57	22.25	-6	1,480	-0.41%
2022/07/07	0	0.00	33	21.41	21.85	-33	1,597	-2.07%
2022/07/06	25	21.74	0	0.00	21.00	25	1,829	1.37%
2022/07/05	14	22.15	31	22.14	22.30	-17	1,852	-0.92%
2022/06/27	1	27.65	0	0.00	27.85	1	1,826	0.05%
2022/06/24	0	0.00	2	26.98	27.10	-2	1,830	-0.11%
2022/06/23	1	26.65	0	0.00	26.60	1	1,852	0.05%
2022/06/22	70	27.57	0	0.00	27.00	70	1,848	3.79%
2022/06/21	0	0.00	70	28.50	28.80	-70	1,827	-3.83%
2022/06/17	0	0.00	1	28.30	28.15	-1	1,815	-0.06%
2022/06/14	5	29.65	0	0.00	29.60	5	1,929	0.26%
2022/06/08	10	32.85	0	0.00	32.95	10	1,953	0.51%
2022/06/06	0	0.00	11	33.10	33.05	-11	1,984	-0.55%
2022/06/01	0	0.00	2	33.05	33.05	-2	2,149	-0.09%
2022/05/24	5	33.50	0	0.00	32.70	5	2,404	0.21%
2022/05/20	0	0.00	14	33.25	33.15	-14	2,580	-0.54%
2022/05/19	0	0.00	5	32.80	32.75	-5	2,748	-0.18%
2022/05/17	0	0.00	0	32.55	32.55	0	2,737	0.00%
2022/05/12	0	0.00	11	32.20	32.00	-11	2,738	-0.40%
2022/05/10	1	34.00	1	33.50	34.10	0	2,726	0.00%
2022/05/09	1	34.00	4	35.35	34.05	-3	2,725	-0.11%
2022/05/06	5	36.30	0	0.00	36.00	5	2,724	0.18%
2022/05/05	0	0.00	1	37.60	37.35	-1	2,722	-0.04%
2022/05/04	0	0.00	1	36.90	36.80	-1	2,723	-0.04%
2022/05/03	0	0.00	5	37.20	37.10	-5	2,733	-0.18%
2022/04/29	1	37.30	0	0.00	37.20	1	2,742	0.04%
2022/04/28	14	37.18	1	37.20	37.05	13	2,762	0.47%
2022/04/27	20	37.00	14	37.96	37.30	6	2,761	0.22%
2022/04/26	1	39.55	2	38.95	37.95	-1	2,745	-0.04%
2022/04/25	25	40.22	0	0.00	39.45	25	2,733	0.91%
2022/04/22	0	0.00	25.2	42.06	41.60	-25.2	2,711	-0.93%
2022/04/21	0	0.00	0.5	42.45	41.80	-0.5	2,727	-0.02%
2022/04/20	10	43.00	10	43.85	42.80	0	2,758	0.00%
2022/04/19	1	43.80	0	0.00	43.60	1	2,754	0.04%
2022/04/18	1	44.35	4	44.39	43.80	-3	2,754	-0.11%
2022/04/15	9	46.89	28	46.89	46.20	-19	2,730	-0.70%
2022/04/14	2	45.53	6	45.83	46.20	-4	2,528	-0.16%
2022/04/13	21	44.37	1	43.95	45.20	20	2,377	0.84%
2022/04/12	4	43.59	14	44.16	43.95	-10	2,289	-0.44%
2022/04/11	2	41.45	0	0.00	41.35	2	2,073	0.10%
2022/04/07	15	40.97	0	0.00	40.00	15	2,068	0.73%
2022/04/06	15	41.60	66	41.51	41.50	-51	2,063	-2.47%
2022/04/01	10	41.68	1	41.85	41.95	9	2,069	0.43%
2022/03/31	10	41.75	5	42.40	41.75	5	2,082	0.24%
2022/03/30	15	41.77	5	42.30	42.00	10	2,102	0.48%
2022/03/29	10	41.90	0	0.00	42.00	10	2,108	0.47%
2022/03/28	3	41.90	5	42.50	42.30	-2	2,131	-0.09%
2022/03/25	4	41.74	5	42.10	42.00	-1	2,167	-0.05%
2022/03/24	17	41.86	10	42.40	41.80	7	2,261	0.31%
2022/03/23	10	41.70	8	41.99	42.05	2	2,477	0.08%
2022/03/22	16	41.80	15	42.47	42.00	1	2,510	0.04%
2022/03/21	7	42.42	40	41.51	41.75	-33	2,532	-1.30%
2022/03/18	5	39.90	0	0.00	40.10	5	2,581	0.19%
2022/03/17	0	0.00	9	40.13	40.10	-9	2,712	-0.33%
2022/03/16	41	39.73	15	40.90	39.50	26	2,864	0.91%
2022/03/15	43	40.63	6	41.65	40.05	37	2,964	1.25%
2022/03/14	12	40.89	12	41.15	41.40	0	3,395	0.00%
2022/03/11	11	40.46	35	40.61	40.65	-24	3,477	-0.69%
2022/03/10	15	39.50	20	40.20	39.80	-5	3,491	-0.14%
2022/03/09	19	39.36	24	40.05	39.80	-5	3,513	-0.14%
2022/03/08	76	41.29	38	42.78	39.60	38	3,533	1.08%
2022/03/07	48	41.73	110	42.22	41.80	-62	3,482	-1.78%	大賣/
2022/03/04	15	41.63	15	42.33	41.65	0	3,417	0.00%
2022/03/03	10	41.95	3	42.30	41.80	7	3,410	0.21%
2022/03/02	14	41.01	27	41.75	41.80	-13	3,450	-0.38%
2022/03/01	63	42.20	47	42.21	41.00	16	3,722	0.43%
2022/02/25	26	39.82	34	40.21	40.00	-8	3,725	-0.21%
2022/02/24	40	39.95	2	38.80	39.15	38	3,791	1.00%
2022/02/23	15	40.90	15	41.63	41.05	0	3,790	0.00%
2022/02/22	48	41.38	13	41.95	40.90	35	3,777	0.93%
2022/02/21	21	41.72	53	40.80	42.60	-32	3,651	-0.88%
2022/02/18	5	38.20	5	38.60	38.75	0	3,518	0.00%
2022/02/17	13	38.39	10	38.70	38.40	3	3,568	0.08%
2022/02/16	0	0.00	3	38.45	38.35	-3	3,615	-0.08%
2022/02/15	0	0.00	10	38.20	37.95	-10	3,919	-0.26%
2022/02/14	60	38.09	0	0.00	37.85	60	4,007	1.50%
2022/02/11	6	38.95	5	39.40	38.95	1	4,028	0.02%
2022/02/10	22	38.90	21	39.31	39.20	1	4,127	0.02%
2022/02/09	21	38.54	10	39.30	38.85	11	4,161	0.26%
2022/02/08	20	37.83	44	38.36	38.70	-24	4,157	-0.58%
2022/02/07	5	37.40	27	36.81	37.95	-22	4,168	-0.53%
2022/01/26	10	36.03	5	36.40	36.05	5	4,179	0.12%
2022/01/25	24	36.45	15	37.20	36.25	9	4,197	0.21%
2022/01/24	25	36.30	30	36.61	36.80	-5	4,192	-0.12%
2022/01/21	13	37.15	44	37.73	37.10	-31	4,191	-0.74%
2022/01/20	0	0.00	30	36.97	37.45	-30	4,165	-0.72%
2022/01/19	3	36.30	0	0.00	36.35	3	4,152	0.07%
2022/01/18	16	36.78	25	37.26	36.55	-9	4,156	-0.22%
2022/01/17	5	36.10	5	36.80	36.90	0	4,149	0.00%
2022/01/14	26	37.14	22	36.45	36.60	4	4,176	0.10%
2022/01/13	14	38.28	27	38.12	38.15	-13	4,153	-0.31%
2022/01/12	0	0.00	10	38.10	37.35	-10	4,108	-0.24%
2022/01/11	0	0.00	4	39.50	37.95	-4	4,095	-0.10%
2022/01/10	45	40.49	4.3	39.75	39.35	40.7	4,075	1.00%
2022/01/07	35	41.86	20	42.45	41.90	15	4,037	0.37%
2022/01/06	24	42.59	5	43.40	42.40	19	4,043	0.47%
2022/01/05	70	43.69	106	43.46	43.00	-36	4,046	-0.89%	大賣/
2022/01/04	8	41.41	68	42.56	42.90	-60	4,024	-1.49%
2022/01/03	13	42.14	2	42.00	41.95	11	4,018	0.27%
2021/12/30	22	43.02	7	43.63	42.75	15	4,025	0.37%
2021/12/29	5	43.64	18	43.51	43.45	-13	4,025	-0.32%
2021/12/28	0	0.00	2	43.70	43.30	-2	4,040	-0.05%
2021/12/27	30	43.59	4	43.76	43.45	26	4,063	0.64%
2021/12/24	17	44.50	14	45.19	44.20	3	4,071	0.07%
2021/12/23	22	44.98	6	45.63	44.90	16	4,067	0.39%
2021/12/22	82	45.92	0	0.00	45.40	82	4,062	2.02%
2021/12/21	46	45.50	66	45.47	46.25	-20	4,041	-0.49%
2021/12/20	33	46.13	66	46.25	46.10	-33	3,996	-0.83%
2021/12/17	152	46.95	53	47.34	45.40	99	3,911	2.53%	大買/
2021/12/16	58	45.97	20	46.53	45.55	38	3,698	1.03%
2021/12/15	28	45.72	8	46.28	45.95	20	3,684	0.54%
2021/12/14	89	45.91	85	46.10	46.15	4	3,629	0.11%
2021/12/13	16	45.44	111	45.81	45.80	-95	3,455	-2.75%	大賣/
2021/12/10	100	45.82	52	45.47	44.70	48	3,339	1.44%
2021/12/09	78	44.20	73	44.67	44.35	5	3,211	0.16%
2021/12/08	106	46.33	25	46.55	44.75	81	3,132	2.59%	大買/
2021/12/07	4	43.45	36	42.55	43.75	-32	2,726	-1.17%
2021/12/06	21	41.76	35	42.19	41.60	-14	2,659	-0.53%
2021/12/03	21	41.36	25	41.70	41.35	-4	2,649	-0.15%
2021/12/02	19	40.44	44	41.12	41.05	-25	2,644	-0.95%
2021/12/01	21	39.46	46	40.32	40.55	-25	2,644	-0.95%
2021/11/30	30	40.07	47	40.61	40.00	-17	2,666	-0.64%
2021/11/29	27	39.57	6	40.00	39.80	21	2,675	0.79%
2021/11/26	53	41.98	8	42.39	41.25	45	2,692	1.67%
2021/11/25	84.1	43.13	62	43.61	43.20	22.1	2,719	0.81%
2021/11/24	0	0.00	39	40.56	43.20	-39	2,464	-1.58%
2021/11/23	29	40.03	68	40.05	39.30	-39	2,575	-1.51%
2021/11/22	25	38.02	30	38.70	38.20	-5	2,663	-0.19%
2021/11/19	26	38.77	8	39.31	38.30	18	2,670	0.67%
2021/11/18	19	39.49	22	40.06	39.35	-3	2,740	-0.11%
2021/11/17	44	39.86	58	40.57	39.60	-14	2,808	-0.50%
2021/11/16	112	41.31	28	42.70	40.20	84	2,882	2.91%	大買/
2021/11/15	38.2	42.21	58	42.06	42.45	-19.8	2,926	-0.68%
2021/11/12	138.1	42.53	113	42.80	43.10	25.1	3,102	0.81%	大買/大賣/
2021/11/11	6	39.68	80	40.64	42.35	-74	3,002	-2.46%
2021/11/10	37	38.68	27	39.46	38.50	10	3,299	0.30%
2021/11/09	48	38.61	15	39.37	38.85	33	3,596	0.92%
2021/11/08	0	0.00	46	37.38	39.50	-46	3,628	-1.27%
2021/11/05	15	36.10	0	0.00	35.95	15	3,655	0.41%
2021/11/04	78	36.94	10	37.92	36.50	68	3,675	1.85%
2021/11/03	3	37.00	45	36.67	37.55	-42	3,685	-1.14%
2021/11/02	50	36.14	40	37.05	35.85	10	3,693	0.27%
2021/11/01	26	36.14	35	36.99	36.25	-9	3,701	-0.24%
2021/10/29	45	36.03	30	36.51	36.10	15	3,720	0.40%
2021/10/28	0	0.00	36	36.51	36.65	-36	3,729	-0.97%
2021/10/27	5	36.00	0	0.00	36.15	5	3,782	0.13%
2021/10/26	22	36.31	15	37.13	36.30	7	3,827	0.18%
2021/10/25	8	35.00	67	36.04	36.60	-59	3,852	-1.53%
2021/10/22	60	37.12	8	35.73	35.50	52	3,898	1.33%
2021/10/21	0	0.00	45	38.30	38.20	-45	3,918	-1.15%
2021/10/20	35	37.43	6	38.25	37.30	29	3,941	0.74%
2021/10/19	0	0.00	40	37.67	37.95	-40	3,996	-1.00%
2021/10/18	56	36.30	33	37.13	37.00	23	4,045	0.57%
2021/10/15	10	36.68	15	37.53	36.75	-5	4,098	-0.12%
2021/10/14	6	35.57	45	36.58	36.85	-39	4,170	-0.94%
2021/10/13	30	35.68	10	36.70	35.90	20	4,250	0.47%
2021/10/12	49	36.71	31	37.46	36.40	18	4,303	0.42%
2021/10/08	33	37.41	6	38.35	37.45	27	4,377	0.62%
2021/10/07	0	0.00	45	37.96	38.10	-45	4,519	-1.00%
2021/10/06	60	37.14	10	38.16	36.85	50	4,628	1.08%
2021/10/05	12	36.33	72	37.19	38.05	-60	4,817	-1.25%
2021/10/04	46	37.06	11	37.66	36.35	35	5,360	0.65%
2021/10/01	36	39.41	1	38.05	38.05	35	5,691	0.61%
2021/09/30	0	0.00	40	40.30	40.70	-40	5,780	-0.69%
2021/09/29	32	38.97	38	39.95	39.20	-6	5,874	-0.10%
2021/09/28	25	40.00	10	41.02	39.60	15	6,126	0.24%
2021/09/27	36	40.71	6	41.70	40.50	30	6,352	0.47%
2021/09/24	21	40.88	31	42.35	41.25	-10	6,628	-0.15%
2021/09/23	22	39.59	32	40.64	40.45	-10	7,130	-0.14%
2021/09/22	61	40.58	5	40.00	40.00	56	8,079	0.69%
2021/09/17	18	42.16	65	42.86	43.00	-47	8,831	-0.53%
2021/09/16	9	42.77	39	43.26	42.70	-30	9,449	-0.32%
2021/09/15	15	42.90	4	43.10	43.05	11	9,597	0.11%
2021/09/14	25	43.83	3	44.00	43.60	22	10,248	0.21%
2021/09/13	1	45.30	20	44.94	44.80	-19	10,544	-0.18%
2021/09/10	13	44.12	14	45.00	44.00	-1	10,661	-0.01%
2021/09/09	8	43.18	36	44.25	44.50	-28	10,709	-0.26%
2021/09/08	12	43.35	15	44.30	43.30	-3	10,751	-0.03%
2021/09/07	20	43.63	20	44.61	43.60	0	10,821	0.00%
2021/09/06	51	44.48	34	45.39	43.65	17	10,885	0.16%
2021/09/03	24	45.20	15	46.27	45.00	9	10,908	0.08%
2021/09/02	21	46.05	6	47.10	45.30	15	10,936	0.14%
2021/09/01	14	47.01	10	47.88	46.80	4	10,954	0.04%
2021/08/31	18	46.85	37	47.89	47.40	-19	10,977	-0.17%
2021/08/30	13	46.78	24	47.55	46.70	-11	11,049	-0.10%
2021/08/27	123.3	47.64	24	47.63	46.40	99.3	11,933	0.83%	大買/
2021/08/26	24	49.39	58	47.44	50.30	-34	12,456	-0.27%
2021/08/25	34.1	45.59	15	46.50	45.80	19.1	12,929	0.15%
2021/08/24	39	45.33	52	46.43	46.40	-13	13,362	-0.10%
2021/08/23	10	45.55	73	45.37	45.85	-63	13,330	-0.47%
2021/08/20	65.4	43.35	80	44.23	43.05	-14.6	13,292	-0.11%
2021/08/19	105	46.06	11	48.29	44.05	94	13,272	0.71%	大買/
2021/08/18	94.1	46.52	89	47.43	48.40	5.1	13,206	0.04%
2021/08/17	117.2	51.68	7	53.19	48.60	110.2	13,009	0.85%	大買/鉅額交易
2021/08/16	59	52.84	46	53.11	54.00	13	12,851	0.10%
2021/08/13	87	50.02	94	50.53	51.80	-7	12,514	-0.06%
2021/08/12	9	49.54	43	48.00	50.60	-34	12,277	-0.28%
2021/08/11	44	46.53	35	48.26	46.00	9	12,227	0.07%
2021/08/10	0.1	47.15	21	48.65	47.15	-21	12,206	-0.17%
2021/08/09	6	47.29	32	47.28	46.90	-26	12,223	-0.21%
2021/08/06	3	45.50	30	46.62	45.80	-27	12,293	-0.22%
2021/08/05	34	46.51	0	0.00	45.80	34	12,396	0.27%
2021/08/04	20.3	48.53	0	0.00	47.80	20.3	12,668	0.16%
2021/08/03	14	49.31	0	0.00	49.50	14	12,815	0.11%
2021/08/02	6	47.40	46	49.09	50.00	-40	12,954	-0.31%
2021/07/30	55	48.79	15	48.50	47.70	40	12,966	0.31%
2021/07/29	0	0.00	25	48.64	49.80	-25	13,024	-0.19%
2021/07/28	19	47.34	20	48.69	47.00	-1	13,083	-0.01%
2021/07/27	19	47.69	39	48.83	47.25	-20	13,146	-0.15%
2021/07/26	14	49.03	0	0.00	48.65	14	13,339	0.10%
2021/07/23	0	0.00	34	49.64	50.50	-34	13,508	-0.25%
2021/07/22	20	47.70	22	49.64	47.95	-2	13,555	-0.01%
2021/07/21	21	48.71	20	50.75	48.75	1	13,610	0.01%
2021/07/20	32	50.85	4	53.00	50.00	28	13,712	0.20%
2021/07/19	22	53.06	34	54.07	52.50	-12	13,831	-0.09%
2021/07/16	10	53.56	10	53.10	52.50	0	14,100	0.00%
2021/07/15	8.1	55.00	30	54.30	55.00	-22	14,243	-0.15%
2021/07/14	11	52.80	55	52.73	52.40	-44	14,365	-0.31%
2021/07/13	6	55.83	1	54.90	54.50	5	14,720	0.03%
2021/07/12	68	61.46	62	61.37	59.20	6	14,889	0.04%
2021/07/09	61	62.01	53	62.69	60.10	8	15,134	0.05%
2021/07/08	6	60.33	82	59.19	61.60	-76	14,896	-0.51%
2021/07/07	10	57.41	25	57.65	56.00	-15	14,650	-0.10%
2021/07/06	4	60.00	32	61.04	59.10	-28	14,775	-0.19%
2021/07/05	47	60.88	42	61.75	61.00	5	15,070	0.03%
2021/07/02	33	57.51	53.1	57.95	59.50	-20.1	14,982	-0.13%
2021/07/01	12.3	58.61	8	58.71	56.80	4.3	15,098	0.03%
2021/06/30	31.2	62.30	53	62.11	60.10	-21.8	15,139	-0.14%
2021/06/29	114.2	63.74	98	64.50	60.90	16.2	14,972	0.11%	大買/
2021/06/28	24	62.41	19.4	62.82	62.20	4.6	14,009	0.03%
2021/06/25	49	59.27	53	59.76	58.40	-4	13,229	-0.03%
2021/06/24	2	56.90	13	56.77	56.90	-11	12,624	-0.09%
2021/06/23	65.1	58.10	78	57.02	51.80	-12.9	12,486	-0.10%
2021/06/22	45	54.64	110	56.42	57.00	-65	11,892	-0.55%	大賣/
2021/06/21	104	48.08	27	48.18	51.90	77	11,577	0.67%	大買/
2021/06/18	44	47.79	5	47.25	47.20	39	11,438	0.34%
2021/06/17	4	46.56	3	47.17	46.30	1	11,365	0.01%
2021/06/16	7	46.16	42	45.94	45.50	-35	11,304	-0.31%
2021/06/15	44	45.77	11	45.90	46.60	33	11,221	0.29%
2021/06/10	0	0.00	1	42.50	42.50	-1	11,094	-0.01%
2021/06/09	1	41.50	0	0.00	41.20	1	11,048	0.01%
2021/06/08	0	0.00	7	42.06	42.75	-7	11,012	-0.06%
2021/06/07	11	43.79	10	42.29	41.65	1	10,958	0.01%
2021/06/04	37	47.80	51.1	47.67	46.25	-14.1	10,832	-0.13%
2021/06/03	31.1	46.65	27	47.41	45.50	4.1	9,940	0.04%
2021/06/02	16	44.07	58	44.35	44.60	-42	9,237	-0.45%
2021/06/01	36	37.76	16.2	39.82	40.55	19.9	8,683	0.23%
2021/05/31	0	0.00	3	36.90	36.90	-3	8,442	-0.04%
2021/05/28	10	33.50	0	0.00	33.55	10	8,428	0.12%
2021/05/27	13	31.48	12	30.72	30.50	1	8,438	0.01%
2021/05/26	0	0.00	10	30.80	30.35	-10	8,421	-0.12%
2021/05/25	0	0.00	2	30.15	30.60	-2	8,475	-0.02%
2021/05/24	1	31.20	0	0.00	30.95	1	8,646	0.01%
2021/05/21	10	30.50	0	0.00	31.45	10	8,689	0.12%
2021/05/20	3	31.18	39.1	31.35	30.35	-36.1	8,673	-0.42%
2021/05/19	1	31.90	16	31.05	32.10	-15	8,669	-0.17%
2021/05/18	40	29.14	5	28.67	29.20	35	8,596	0.41%
2021/05/17	0.1	27.50	0	0.00	26.55	0.1	8,550	0.00%
2021/05/14	14	30.24	1	29.45	29.50	13	8,506	0.15%
2021/05/13	13	33.20	12	33.88	32.70	1	8,403	0.01%
2021/05/12	67	35.47	79.3	33.85	35.80	-12.3	8,271	-0.15%
2021/05/11	24	35.87	25	37.04	34.55	-1	7,970	-0.01%
2021/05/10	29	37.19	3.5	37.23	37.10	25.5	7,804	0.33%
2021/05/07	2	34.00	14	35.21	35.65	-12	7,660	-0.16%
2021/05/06	17	34.87	14	35.39	34.80	3	7,609	0.04%
2021/05/05	12.1	34.25	12	35.10	34.30	0.1	7,510	0.00%
2021/05/04	5	32.60	6	32.91	32.45	-1	7,450	-0.01%
2021/05/03	7	38.75	28	37.93	35.90	-21	7,412	-0.28%
2021/04/29	33.2	37.41	16	37.32	37.00	17.2	7,205	0.24%
2021/04/28	6	36.58	5	37.00	35.85	1	7,008	0.01%
2021/04/27	6	37.93	6	38.27	37.80	0	6,938	0.00%
2021/04/26	20	38.70	14	38.58	38.70	6	6,847	0.09%
2021/04/23	11	35.32	27	35.76	36.70	-16	6,704	-0.24%
2021/04/22	59.1	38.83	44	37.98	35.10	15.1	6,547	0.23%
2021/04/21	18	37.76	25	37.75	37.40	-7	6,199	-0.11%
2021/04/20	25	36.40	23	35.79	36.35	2	6,037	0.03%
2021/04/19	49.1	38.96	64	39.43	38.40	-14.9	5,893	-0.25%
2021/04/16	14	36.67	18	37.46	38.00	-4	5,404	-0.07%
2021/04/15	62	33.69	39	33.65	34.55	23	5,134	0.45%
2021/04/14	60	32.25	46	31.49	31.45	14	4,724	0.30%
2021/04/13	14	31.58	13	32.67	31.10	1	4,482	0.02%
2021/04/12	18.5	32.94	33	33.48	32.60	-14.5	4,611	-0.31%
2021/04/09	38.1	33.29	35.1	34.11	32.10	3	4,483	0.07%
2021/04/08	13	33.00	25.1	33.21	34.10	-12.1	4,108	-0.29%
2021/04/07	27	31.11	26	30.69	31.00	1	3,974	0.02%
2021/04/06	9.1	28.27	17	28.16	29.35	-7.9	3,677	-0.21%
2021/04/01	31	26.30	4	25.38	26.70	27	3,396	0.79%
2021/03/30	0	0.00	0.5	24.60	24.40	-0.5	3,170	-0.02%
2021/03/29	1	24.50	0	0.00	24.45	1	3,268	0.03%
2021/03/26	0	0.00	1	24.60	24.45	-1	3,466	-0.03%
2021/03/25	4.5	24.74	2	25.18	24.50	2.5	3,616	0.07%
2021/03/22	0.2	23.75	1	24.15	24.15	-0.8	3,801	-0.02%
2021/03/18	3	24.00	0	0.00	23.95	3	4,191	0.07%
2021/03/17	0	0.00	2	24.15	24.10	-2	4,384	-0.05%
2021/03/16	1	24.05	1	24.05	24.00	0	4,450	0.00%
2021/03/15	0	0.00	3	24.48	24.40	-3	4,461	-0.07%
2021/03/12	2	24.20	13	24.30	24.65	-11	4,449	-0.25%
2021/03/11	1	24.05	5	24.07	24.05	-4	4,440	-0.09%
2021/03/10	5	24.17	0	0.00	24.25	5	4,458	0.11%
2021/03/09	13	24.62	1	24.90	24.60	12	4,467	0.27%
2021/03/08	1	24.25	12	25.18	24.45	-11	4,455	-0.25%
2021/03/05	14	25.14	21	25.92	25.05	-7	4,476	-0.16%
2021/03/04	24	25.96	14	26.53	25.50	10	4,486	0.22%
2021/03/03	8	25.34	1	25.15	25.30	7	4,295	0.16%
2021/03/02	0	26.05	1	26.10	24.65	-1	4,298	-0.02%
2021/02/26	2	26.15	0	0.00	26.05	2	4,284	0.05%
2021/02/25	3	25.38	4	25.44	25.75	-1	4,240	-0.02%
2021/02/23	0	0.00	1	24.65	25.70	-1	4,149	-0.02%
2021/02/22	1	23.00	1	23.70	23.40	0	4,175	0.00%
2021/02/19	4	23.68	4	23.48	23.30	0	4,264	0.00%
2021/02/18	0	0.00	2	22.15	22.55	-2	4,298	-0.05%
2021/02/04	0	0.00	1	19.65	19.60	-1	4,501	-0.02%
2021/02/03	2	19.60	2	19.95	19.70	0	4,600	0.00%
2021/02/01	1	20.20	2	19.95	20.05	-1	4,609	-0.02%
2021/01/29	5	21.10	5	20.89	20.55	0	4,605	0.00%
2021/01/28	0	0.00	1	21.30	21.30	-1	4,587	-0.02%
2021/01/27	5	21.28	1	21.60	21.00	4	4,571	0.09%
2021/01/26	2	21.23	1	21.65	21.25	1	4,564	0.02%
2021/01/25	5	21.90	3	22.05	22.75	2	4,534	0.04%
2021/01/22	0	0.00	2	19.95	20.95	-2	4,450	-0.04%
2021/01/19	1	20.80	1	20.55	20.30	0	4,361	0.00%
2021/01/14	1	22.90	2	23.50	22.80	-1	4,247	-0.02%
2021/01/13	2	23.05	8	23.25	22.70	-6	4,224	-0.14%
2021/01/12	8	23.00	2	22.10	22.05	6	4,171	0.14%
2021/01/08	0	0.00	1	24.70	24.45	-1	4,070	-0.02%
2021/01/07	1	24.65	43	24.67	24.40	-42	4,041	-1.04%
2021/01/06	4	25.95	9	26.72	24.75	-5	4,004	-0.12%
2021/01/05	128	28.20	67	27.21	26.35	61	3,909	1.56%	大買/
2021/01/04	0	0.00	9	25.34	26.80	-9	3,657	-0.25%
2020/12/31	5	24.00	0	0.00	24.40	5	3,543	0.14%
2020/12/30	2	24.90	2	25.43	24.70	0	3,504	0.00%
2020/12/29	1	24.65	9	24.77	24.80	-8	3,449	-0.23%
2020/12/28	3	24.53	6	25.77	24.30	-3	3,384	-0.09%
2020/12/25	5	24.52	6	24.80	24.70	-1	3,324	-0.03%
2020/12/24	5	24.77	1	25.60	24.60	4	3,265	0.12%
2020/12/23	1	22.95	50	23.49	25.20	-49	3,172	-1.54%
2020/12/22	50	25.47	12	25.33	23.55	38	3,065	1.24%
2020/12/21	2	23.95	5	23.21	24.80	-3	2,837	-0.11%
2020/12/18	12	21.29	6	21.55	22.55	6	2,661	0.23%
2020/12/17	5	20.57	0	0.00	20.50	5	2,535	0.20%
2020/12/16	0	0.00	2	20.70	21.25	-2	2,481	-0.08%
2020/12/15	9	21.49	9	20.97	20.85	0	2,382	0.00%
2020/12/14	8	20.39	7	20.88	21.50	1	2,199	0.05%
2020/12/11	7	19.19	2	18.55	19.55	5	1,965	0.25%
2020/12/09	2	16.15	36	16.49	16.20	-34	1,699	-2.00%
2020/12/08	0	0.00	5	16.00	15.90	-5	1,679	-0.30%
2020/12/04	7	16.04	0	0.00	16.00	7	1,665	0.42%
2020/12/03	0	0.00	14	16.70	16.55	-14	1,642	-0.85%
2020/12/02	9	16.52	0	0.00	16.45	9	1,625	0.55%
2020/12/01	0	0.00	3	17.90	17.70	-3	1,574	-0.19%
2020/11/30	0	0.00	20	17.77	18.45	-20	1,513	-1.32%
2020/11/27	0	0.00	1	16.90	16.80	-1	1,407	-0.07%
2020/11/26	8	16.57	1	16.40	16.70	7	1,373	0.51%
2020/11/25	7	16.14	0	0.00	16.20	7	1,322	0.53%
2020/11/24	4	15.90	2	15.60	15.80	2	1,274	0.16%
2020/11/23	2	15.00	15	15.55	16.20	-13	1,244	-1.04%
2020/11/20	17	16.54	26	17.00	16.30	-9	1,143	-0.79%
2020/11/19	59	17.44	1	18.20	18.10	58	1,047	5.54%
2020/11/18	13	16.38	10	16.71	16.80	3	924	0.33%
2020/11/17	10	15.17	2	14.60	15.30	8	795	1.01%
2020/11/16	0	0.00	0.1	13.95	13.95	-0.1	674	-0.01%
2020/11/11	4	11.58	0	0.00	11.80	4	449	0.89%
2020/04/21	0	9.11	0	0.00	9.20	0	122	0.01%
2020/04/13	0	9.45	0	0.00	9.45	0	117	0.00%
2020/01/13	0	0.00	5	9.98	10.00	-5	144	-3.47%
2019/12/30	0	0.00	3	9.27	9.25	-3	179	-1.67%
2019/03/15	3	8.92	0	0.00	8.91	3	226	1.32%
2019/02/20	2	9.26	0	0.00	9.21	2	230	0.87%
2019/01/30	3	9.46	0	0.00	9.47	3	238	1.26%
2019/01/28	0	0.00	2	8.70	8.70	-2	221	-0.90%
2019/01/09	0	0.00	0.9	8.05	8.05	-0.9	214	-0.41%
2018/12/21	2	8.40	1	8.59	8.40	1	215	0.46%
2018/12/20	1	9.30	0	0.00	8.88	1	206	0.48%
2018/12/10	0	7.14	0	0.00	7.11	0	160	0.00%
2018/08/06	0	0.00	1	10.00	10.00	-1	343	-0.29%
2018/07/09	0	0.00	5	10.30	10.35	-5	327	-1.53%
2018/07/06	0	0.00	9	10.36	10.40	-9	327	-2.75%
2018/07/05	0	0.00	1	10.65	10.65	-1	326	-0.31%
2018/06/29	0	0.00	4	11.00	10.90	-4	382	-1.05%
2018/06/28	0	0.00	1	11.00	10.85	-1	398	-0.25%
2018/06/22	0	0.00	20	11.00	10.90	-20	418	-4.77%
2018/06/12	0	0.00	10	11.25	11.25	-10	405	-2.47%
2018/04/26	0	0.00	0.5	11.10	11.10	-0.5	244	-0.20%
2018/03/14	0	0.00	1	9.95	9.97	-1	151	-0.66%