威致 (2028)-第一金-路竹券商分點個股進出

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
26.95
漲跌
▲0.35
漲幅
+1.32%
成交量
618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－第一金-路竹券商分點個股進出

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-路竹券商分點個股進出
第一金-路竹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
2024/04/23	0.1	27.55	0	0.00	27.45	0.1	680	0.01%
2024/04/22	0	0.00	0.2	27.30	27.45	-0.2	675	-0.03%
2024/04/19	0	0.00	0.2	27.90	28.05	-0.2	664	-0.03%
2024/04/18	12	28.50	12	28.92	28.40	0	634	0.00%
2024/04/16	1	26.80	1	26.30	26.30	0	584	0.00%
2024/04/11	1	28.30	9	28.19	28.25	-8	547	-1.46%
2024/04/10	0	0.00	19	28.76	28.60	-19	546	-3.48%
2024/04/09	3	29.15	1	29.95	29.60	2	511	0.39%
2024/04/08	3	27.71	4	27.61	27.60	-1	342	-0.29%
2024/04/03	3	25.85	4	27.14	25.75	-1	304	-0.33%
2024/04/02	0	0.00	10	25.13	25.20	-10	274	-3.65%
2024/04/01	2	25.10	0	0.00	25.20	2	281	0.71%
2024/03/28	0	0.00	11	26.00	25.75	-11	333	-3.30%
2024/03/26	1	25.35	3	25.45	25.55	-2	353	-0.57%
2024/03/25	0	0.00	1	25.85	25.65	-1	398	-0.25%
2024/03/22	0	0.00	2	25.80	25.65	-2	448	-0.45%
2024/03/20	1	25.15	0	0.00	25.00	1	601	0.17%
2024/03/19	1	25.50	0	0.00	25.65	1	594	0.17%
2024/03/18	1	25.75	0	0.00	25.80	1	592	0.17%
2024/03/15	1	25.85	1	26.25	26.10	0	586	0.00%
2024/03/14	2.4	25.67	1	26.50	26.45	1.4	577	0.24%
2024/03/05	1	25.40	0	0.00	25.60	1	536	0.19%
2024/03/01	1	25.50	1	25.50	25.45	0	536	0.00%
2024/02/27	1	25.40	5	25.70	26.05	-4	528	-0.76%
2024/02/26	1	24.85	0	0.00	24.85	1	514	0.19%
2024/02/23	2	25.08	0	0.00	24.65	2	515	0.39%
2024/02/22	1	25.45	0	0.00	25.40	1	514	0.19%
2024/02/20	2	25.43	0	0.00	24.95	2	513	0.39%
2024/02/15	5	24.65	0	0.00	24.70	5	507	0.98%
2024/01/31	1	24.30	0	0.00	24.15	1	504	0.20%
2024/01/23	1	24.15	0	0.00	24.20	1	502	0.20%
2024/01/18	1	23.60	2	23.78	23.65	-1	499	-0.20%
2024/01/17	1	23.70	2	23.85	23.65	-1	498	-0.20%
2024/01/16	2	24.40	0	0.00	24.40	2	494	0.40%
2024/01/11	0	0.00	2	24.95	24.90	-2	495	-0.40%
2024/01/10	0	0.00	1	25.00	24.85	-1	494	-0.20%
2024/01/04	0	0.00	1	26.80	26.70	-1	487	-0.21%
2023/12/26	0	0.00	7	26.80	26.80	-7	456	-1.53%
2023/12/25	7	27.53	2	27.55	27.45	5	449	1.11%
2023/12/15	0	0.00	3	26.25	26.25	-3	156	-1.91%
2023/11/30	1	24.15	0	0.00	24.15	1	170	0.59%
2023/11/29	2	24.40	0	0.00	24.35	2	171	1.17%
2023/11/22	1	24.55	0	0.00	24.20	1	172	0.58%
2023/11/21	2	24.35	0	0.00	24.40	2	171	1.17%
2023/11/20	2	24.20	0	0.00	24.15	2	170	1.17%
2023/11/17	2	24.05	0	0.00	23.80	2	171	1.17%
2023/11/03	1	22.55	0	0.00	22.55	1	195	0.51%
2023/10/13	0	0.00	15	23.06	23.00	-15	277	-5.40%
2023/10/11	3	22.77	0	0.00	22.75	3	275	1.09%
2023/10/04	0	23.20	0	0.00	23.05	0	275	0.01%
2023/09/26	0	0.00	1	24.60	24.55	-1	276	-0.36%
2023/08/21	1	23.65	0	0.00	23.70	1	321	0.31%
2023/08/07	0.2	24.95	0	0.00	24.90	0.2	320	0.07%
2023/08/02	0	0.00	2	25.00	25.00	-2	304	-0.66%
2023/07/27	5	24.52	0	0.00	24.55	5	274	1.82%
2023/07/19	0	0.00	1	24.10	24.15	-1	265	-0.38%
2023/07/14	0.3	23.85	0	0.00	24.00	0.3	273	0.09%
2023/07/05	0	0.00	0.5	24.05	24.10	-0.5	287	-0.17%
2023/07/04	4	24.09	0	0.00	24.10	4	283	1.41%
2023/06/30	5	24.10	0	0.00	24.05	5	284	1.76%
2023/06/29	10	24.45	0	0.00	24.25	10	284	3.52%
2023/06/28	3	24.58	0	0.00	24.60	3	283	1.06%
2023/06/27	0	0.00	1	25.00	24.85	-1	282	-0.35%
2023/06/21	5	24.30	0	0.00	24.30	5	281	1.77%
2023/06/14	4	24.70	0	0.00	24.75	4	275	1.45%
2023/06/07	0	0.00	2	26.88	26.90	-2	312	-0.64%
2023/05/23	1	26.50	1	26.75	26.75	0	362	0.00%
2023/05/12	5	24.90	0	0.00	25.15	5	415	1.20%
2023/05/11	5	24.90	0	0.00	24.85	5	436	1.15%
2023/05/04	10	25.75	0	0.00	26.00	10	506	1.97%
2023/04/17	0	27.80	0	0.00	27.55	0	859	0.00%
2023/04/14	7	27.74	0	0.00	27.75	7	873	0.80%
2023/03/16	1	27.55	0	0.00	27.55	1	1,706	0.06%
2023/03/10	5	28.60	0	0.00	28.40	5	1,712	0.29%
2023/03/03	8	28.83	3	28.80	28.80	5	1,733	0.29%
2023/03/01	1	28.20	0	0.00	28.10	1	1,738	0.06%
2023/02/21	0	0.00	2	29.15	29.00	-2	1,722	-0.12%
2023/02/17	2	29.10	1	29.05	29.40	1	1,762	0.06%
2023/02/16	5	28.82	0	0.00	28.80	5	1,780	0.28%
2023/02/13	0	0.00	5	28.09	28.65	-5	1,768	-0.28%
2023/02/10	1	28.25	10	28.40	28.20	-9	1,764	-0.51%
2023/02/09	5	29.00	3	28.90	28.85	2	1,763	0.11%
2023/02/08	6	29.54	7	29.55	29.45	-1	1,744	-0.06%
2023/02/07	5	29.75	0	0.00	29.75	5	1,737	0.29%
2023/02/06	11	29.53	0	0.00	29.35	11	1,730	0.64%
2023/02/01	2	30.33	0	0.00	30.80	2	1,678	0.12%
2023/01/31	1	30.50	5	30.15	30.95	-4	1,639	-0.24%
2023/01/17	1	28.80	8	29.41	29.40	-7	1,554	-0.45%
2023/01/16	10	29.40	0	0.00	28.65	10	1,516	0.66%
2023/01/13	5	28.70	16	28.79	28.70	-11	1,491	-0.74%
2023/01/12	11	28.80	12	29.19	28.80	-1	1,481	-0.07%
2023/01/11	0	0.00	10	28.48	28.55	-10	1,409	-0.71%
2023/01/10	0	0.00	20	28.23	28.20	-20	1,385	-1.44%
2023/01/06	0	0.00	0.1	27.24	27.20	-0.1	1,347	-0.01%
2023/01/05	1	27.80	0	0.00	27.35	1	1,351	0.07%
2023/01/03	15	27.60	0	0.00	27.90	15	1,329	1.13%
2022/12/28	8	28.86	2	29.13	28.20	6	1,275	0.47%
2022/12/27	8	28.13	0	0.00	28.35	8	1,237	0.65%
2022/12/26	2	28.55	0	0.00	28.20	2	1,227	0.16%
2022/12/23	10	29.20	0	0.00	29.20	10	1,204	0.83%
2022/12/22	5.1	30.09	10	31.22	29.00	-4.9	1,142	-0.43%
2022/12/21	0	0.00	2.1	29.35	29.35	-2.1	982	-0.21%
2022/12/20	10	27.40	0	0.00	26.70	10	895	1.12%
2022/12/15	10.1	27.50	0	0.00	27.40	10.1	830	1.21%
2022/12/14	2	26.50	3	27.05	26.40	-1	740	-0.14%
2022/12/13	5	27.73	7	28.10	28.10	-2	660	-0.30%
2022/12/01	0	0.00	3	25.37	25.45	-3	620	-0.48%
2022/11/30	5	24.77	0	0.00	25.20	5	616	0.81%
2022/11/15	1	25.10	1	24.85	25.40	0	651	0.00%
2022/10/05	1	24.50	0	0.00	24.85	1	1,599	0.06%
2022/10/03	0	0.00	1	23.45	23.30	-1	1,599	-0.06%
2022/09/20	2	25.50	0	0.00	25.80	2	1,683	0.12%
2022/09/12	1	26.40	0	0.00	26.35	1	1,789	0.06%
2022/09/02	1	26.05	0	0.00	26.00	1	1,752	0.06%
2022/08/25	0	0.00	3	27.35	27.25	-3	1,732	-0.17%
2022/08/24	3	27.62	0	0.00	27.35	3	1,724	0.17%
2022/08/23	0	0.00	2	26.98	26.95	-2	1,699	-0.12%
2022/08/17	19	28.46	22	27.85	27.50	-3	1,485	-0.20%
2022/08/16	3	26.42	2	26.93	27.15	1	1,402	0.07%
2022/08/15	38	26.68	34	26.77	27.20	4	1,347	0.30%
2022/08/12	8	24.70	10	25.05	25.20	-2	1,155	-0.17%
2022/08/08	0	0.00	0	22.35	22.50	0	1,073	0.00%
2022/08/04	0	0.00	5	22.50	22.45	-5	1,097	-0.46%
2022/08/03	3	23.67	32	23.20	23.30	-29	1,091	-2.66%
2022/08/02	12	24.54	21	24.53	24.60	-9	1,058	-0.85%
2022/08/01	0	0.00	2	24.00	24.00	-2	854	-0.23%
2022/07/19	0	0.00	1	22.55	22.55	-1	961	-0.10%
2022/07/07	0	0.00	2	21.83	21.85	-2	1,597	-0.13%
2022/07/06	2	21.35	0	0.00	21.00	2	1,829	0.11%
2022/07/04	0	0.00	1	24.50	24.55	-1	1,838	-0.05%
2022/06/30	1	25.00	0	0.00	24.85	1	1,824	0.05%
2022/06/23	0	0.00	1	26.95	26.60	-1	1,852	-0.05%
2022/06/22	4	28.76	10	28.30	27.00	-6	1,848	-0.32%
2022/06/21	13	28.71	0	0.00	28.80	13	1,827	0.71%
2022/06/10	3	31.55	0	0.00	31.50	3	1,933	0.16%
2022/06/09	10	32.70	2	32.70	32.70	8	1,931	0.41%
2022/06/06	0	0.00	4	33.05	33.05	-4	1,984	-0.20%
2022/05/31	7	32.99	0	0.00	33.00	7	2,185	0.32%
2022/05/25	0	0.00	1	32.80	32.80	-1	2,380	-0.04%
2022/05/18	0	0.00	2	33.25	33.35	-2	2,740	-0.07%
2022/05/13	0	0.00	5	32.15	32.25	-5	2,738	-0.18%
2022/05/12	0	0.00	2	33.00	32.00	-2	2,738	-0.07%
2022/05/11	2	34.10	0	0.00	33.50	2	2,721	0.07%
2022/05/09	1	34.15	8	34.58	34.05	-7	2,725	-0.26%
2022/05/06	20	36.13	0	0.00	36.00	20	2,724	0.73%
2022/05/04	2	36.90	0	0.00	36.80	2	2,723	0.07%
2022/05/03	1	37.05	0	0.00	37.10	1	2,733	0.04%
2022/04/29	4	37.16	0	0.00	37.20	4	2,742	0.15%
2022/04/25	1	40.00	0	0.00	39.45	1	2,733	0.04%
2022/04/21	0	0.00	2	42.95	41.80	-2	2,727	-0.07%
2022/04/20	2	42.80	17	43.74	42.80	-15	2,758	-0.54%
2022/04/19	3	44.05	2	43.65	43.60	1	2,754	0.04%
2022/04/18	11	45.73	9	44.67	43.80	2	2,754	0.07%
2022/04/15	10	47.35	14	47.65	46.20	-4	2,730	-0.15%
2022/04/14	11	46.76	12.5	46.40	46.20	-1.5	2,528	-0.06%
2022/04/13	12	44.41	0.5	44.80	45.20	11.5	2,377	0.48%
2022/04/12	14	43.14	6	43.42	43.95	8	2,289	0.35%
2022/03/31	0	0.00	12	41.76	41.75	-12	2,082	-0.58%
2022/03/28	2	42.23	1	42.15	42.30	1	2,131	0.05%
2022/03/22	5	42.05	1	41.80	42.00	4	2,510	0.16%
2022/03/21	2	42.50	22	41.83	41.75	-20	2,532	-0.79%
2022/03/15	5	40.38	0	0.00	40.05	5	2,964	0.17%
2022/03/14	3	40.78	3	41.28	41.40	0	3,395	0.00%
2022/03/10	1	39.90	2	39.60	39.80	-1	3,491	-0.03%
2022/03/08	1	42.00	0	0.00	39.60	1	3,533	0.03%
2022/03/07	2	41.70	1	42.55	41.80	1	3,482	0.03%
2022/03/04	4	42.05	33	42.23	41.65	-29	3,417	-0.85%
2022/03/03	33	41.82	0	0.00	41.80	33	3,410	0.97%
2022/03/02	2	40.70	6	41.89	41.80	-4	3,450	-0.12%
2022/03/01	5	43.60	1	43.30	41.00	4	3,722	0.11%
2022/02/24	2	39.95	0	0.00	39.15	2	3,791	0.05%
2022/02/22	8	40.93	3	40.87	40.90	5	3,777	0.13%
2022/02/21	4	41.93	14	41.92	42.60	-10	3,651	-0.27%
2022/02/17	10	38.25	1	38.70	38.40	9	3,568	0.25%
2022/02/16	0	0.00	5	38.20	38.35	-5	3,615	-0.14%
2022/02/14	8	37.86	0	0.00	37.85	8	4,007	0.20%
2022/02/10	5	39.20	7	39.45	39.20	-2	4,127	-0.05%
2022/02/09	1	38.40	9	39.15	38.85	-8	4,161	-0.19%
2022/02/08	15	38.70	2	38.08	38.70	13	4,157	0.31%
2022/02/07	0	0.00	4	37.43	37.95	-4	4,168	-0.10%
2022/01/26	6	36.07	0	0.00	36.05	6	4,179	0.14%
2022/01/21	0	0.00	3	37.58	37.10	-3	4,191	-0.07%
2022/01/20	0	0.00	3	37.42	37.45	-3	4,165	-0.07%
2022/01/19	2	36.28	1	36.25	36.35	1	4,152	0.02%
2022/01/18	0	0.00	7	36.79	36.55	-7	4,156	-0.17%
2022/01/17	1	36.90	0	0.00	36.90	1	4,149	0.02%
2022/01/14	7	36.60	0	0.00	36.60	7	4,176	0.17%
2022/01/13	4	38.21	0	0.00	38.15	4	4,153	0.10%
2022/01/11	0	0.00	4	38.65	37.95	-4	4,095	-0.10%
2022/01/10	0	0.00	1	39.80	39.35	-1	4,075	-0.02%
2022/01/05	15	43.37	0	0.00	43.00	15	4,046	0.37%
2021/12/30	0	0.00	1	42.90	42.75	-1	4,025	-0.02%
2021/12/28	0	0.00	1	43.35	43.30	-1	4,040	-0.02%
2021/12/23	0	0.00	3	45.40	44.90	-3	4,067	-0.07%
2021/12/22	0	0.00	5	45.97	45.40	-5	4,062	-0.12%
2021/12/21	0	0.00	2	44.80	46.25	-2	4,041	-0.05%
2021/12/20	0	0.00	3	46.75	46.10	-3	3,996	-0.08%
2021/12/17	0	0.00	3	47.33	45.40	-3	3,911	-0.08%
2021/12/16	2	46.50	1	45.80	45.55	1	3,698	0.03%
2021/12/14	3	46.43	2	46.75	46.15	1	3,629	0.03%
2021/12/13	13	46.23	0	0.00	45.80	13	3,455	0.38%
2021/12/10	5	46.48	5	45.75	44.70	0	3,339	0.00%
2021/12/09	7	44.53	9	44.54	44.35	-2	3,211	-0.06%
2021/12/08	10	45.74	9	46.23	44.75	1	3,132	0.03%
2021/12/07	3	44.27	2	43.50	43.75	1	2,726	0.04%
2021/12/03	1	41.70	5	41.76	41.35	-4	2,649	-0.15%
2021/12/02	2	40.90	2	41.30	41.05	0	2,644	0.00%
2021/12/01	3	40.55	1	40.55	40.55	2	2,644	0.08%
2021/11/30	7	39.88	5	40.00	40.00	2	2,666	0.08%
2021/11/29	0	0.00	1	39.60	39.80	-1	2,675	-0.04%
2021/11/26	1	41.75	0	0.00	41.25	1	2,692	0.04%
2021/11/25	12	43.29	8	44.11	43.20	4	2,719	0.15%
2021/11/24	1	40.55	2	43.20	43.20	-1	2,464	-0.04%
2021/11/23	2	40.75	17	40.34	39.30	-15	2,575	-0.58%
2021/11/22	1	37.95	1	39.05	38.20	0	2,663	0.00%
2021/11/19	13	38.95	8	38.30	38.30	5	2,670	0.19%
2021/11/18	0	0.00	1	39.70	39.35	-1	2,740	-0.04%
2021/11/17	10	39.95	1	40.05	39.60	9	2,808	0.32%
2021/11/16	3	41.53	0	0.00	40.20	3	2,882	0.10%
2021/11/15	2	41.65	2	42.20	42.45	0	2,926	0.00%
2021/11/12	7	42.09	16	43.04	43.10	-9	3,102	-0.29%
2021/11/11	2	40.15	6	41.80	42.35	-4	3,002	-0.13%
2021/11/09	5	38.69	0	0.00	38.85	5	3,596	0.14%
2021/11/05	5	35.85	0	0.00	35.95	5	3,655	0.14%
2021/11/02	0	0.00	3	36.55	35.85	-3	3,693	-0.08%
2021/11/01	5	36.20	0	0.00	36.25	5	3,701	0.14%
2021/10/28	2	36.30	0	0.00	36.65	2	3,729	0.05%
2021/10/25	0	0.00	1	35.95	36.60	-1	3,852	-0.03%
2021/10/22	8	35.54	2	35.50	35.50	6	3,898	0.15%
2021/10/19	8	37.95	9	37.27	37.95	-1	3,996	-0.03%
2021/10/18	5	37.00	5	37.02	37.00	0	4,045	0.00%
2021/10/15	5	36.63	0	0.00	36.75	5	4,098	0.12%
2021/10/13	0	0.00	1	36.75	35.90	-1	4,250	-0.02%
2021/10/12	3	36.78	2	36.40	36.40	1	4,303	0.02%
2021/10/08	18	37.19	3	38.90	37.45	15	4,377	0.34%
2021/10/04	2	36.00	2	37.30	36.35	0	5,360	0.00%
2021/10/01	8	38.94	0	0.00	38.05	8	5,691	0.14%
2021/09/30	1	40.00	1	40.25	40.70	0	5,780	0.00%
2021/09/28	1	40.15	1	39.70	39.60	0	6,126	0.00%
2021/09/27	1	41.30	1	40.50	40.50	0	6,352	0.00%
2021/09/24	1	40.90	1	41.25	41.25	0	6,628	0.00%
2021/09/22	22	40.72	1	40.00	40.00	21	8,079	0.26%
2021/09/17	1	42.80	2	42.50	43.00	-1	8,831	-0.01%
2021/09/16	1	43.30	2	43.13	42.70	-1	9,449	-0.01%
2021/09/15	1	42.80	0	0.00	43.05	1	9,597	0.01%
2021/09/14	1	43.95	1	43.40	43.60	0	10,248	0.00%
2021/09/13	1	44.60	1	44.90	44.80	0	10,544	0.00%
2021/09/10	6	45.33	6	44.73	44.00	0	10,661	0.00%
2021/09/09	0	0.00	1	44.60	44.50	-1	10,709	-0.01%
2021/09/07	0	0.00	2	44.10	43.60	-2	10,821	-0.02%
2021/09/06	6	43.83	0	0.00	43.65	6	10,885	0.06%
2021/09/03	1	45.60	0	0.00	45.00	1	10,908	0.01%
2021/09/02	5	45.80	1	47.20	45.30	4	10,936	0.04%
2021/09/01	0	0.00	2	47.75	46.80	-2	10,954	-0.02%
2021/08/31	2	47.65	5	47.22	47.40	-3	10,977	-0.03%
2021/08/30	6	47.00	6	47.49	46.70	0	11,049	0.00%
2021/08/27	7	47.22	1	47.30	46.40	6	11,933	0.05%
2021/08/26	1	46.40	4	49.51	50.30	-3	12,456	-0.02%
2021/08/25	4	45.78	4	45.78	45.80	0	12,929	0.00%
2021/08/24	8	46.15	8	45.19	46.40	0	13,362	0.00%
2021/08/23	3	45.58	4	46.14	45.85	-1	13,330	-0.01%
2021/08/20	55	43.14	6	43.02	43.05	49	13,292	0.37%
2021/08/19	7	45.88	3	47.67	44.05	4	13,272	0.03%
2021/08/18	3	45.83	5	48.78	48.40	-2	13,206	-0.02%
2021/08/17	6	50.28	3	50.20	48.60	3	13,009	0.02%
2021/08/16	26	53.40	37.1	53.55	54.00	-11.1	12,851	-0.09%
2021/08/13	8.6	50.38	4	50.03	51.80	4.6	12,514	0.04%
2021/08/12	2	49.48	7	49.99	50.60	-5	12,277	-0.04%
2021/08/11	1	47.00	0	0.00	46.00	1	12,227	0.01%
2021/08/10	10	47.60	15	47.35	47.15	-5	12,206	-0.04%
2021/08/09	15	47.37	15	47.65	46.90	0	12,223	0.00%
2021/08/06	5	45.94	5	46.79	45.80	0	12,293	0.00%
2021/08/04	4	48.08	1	47.90	47.80	3	12,668	0.02%
2021/08/03	5	49.50	5	49.30	49.50	0	12,815	0.00%
2021/07/30	1	47.70	3	49.93	47.70	-2	12,966	-0.02%
2021/07/29	0	0.00	1	49.80	49.80	-1	13,024	-0.01%
2021/07/28	1	47.00	0	0.00	47.00	1	13,083	0.01%
2021/07/27	5	47.92	3	47.25	47.25	2	13,146	0.02%
2021/07/26	1	49.10	2	48.65	48.65	-1	13,339	-0.01%
2021/07/23	0	0.00	1	50.50	50.50	-1	13,508	-0.01%
2021/07/22	2	47.95	3	49.45	47.95	-1	13,555	-0.01%
2021/07/21	7	48.87	0	0.00	48.75	7	13,610	0.05%
2021/07/20	12	50.89	6	50.00	50.00	6	13,712	0.04%
2021/07/19	2	53.15	0	0.00	52.50	2	13,831	0.01%
2021/07/16	0	0.00	1	52.50	52.50	-1	14,100	-0.01%
2021/07/15	1	53.20	1	54.20	55.00	0	14,243	0.00%
2021/07/14	7	54.03	8	52.60	52.40	-1	14,365	-0.01%
2021/07/13	20	55.00	7	58.07	54.50	13	14,720	0.09%
2021/07/12	3	59.20	8	61.95	59.20	-5	14,889	-0.03%
2021/07/09	98.5	62.63	80	61.47	60.10	18.5	15,134	0.12%
2021/07/08	5	60.12	52	61.32	61.60	-47	14,896	-0.32%
2021/07/07	3	56.47	5	57.96	56.00	-2	14,650	-0.01%
2021/07/06	13	59.85	8	60.05	59.10	5	14,775	0.03%
2021/07/05	36	61.34	24	61.29	61.00	12	15,070	0.08%
2021/07/02	9	59.10	10	57.28	59.50	-1	14,982	-0.01%
2021/07/01	12	57.68	63	57.65	56.80	-51	15,098	-0.34%
2021/06/30	34	61.75	29	60.97	60.10	5	15,139	0.03%
2021/06/29	62	64.11	40	64.25	60.90	22	14,972	0.15%
2021/06/28	16	62.34	21	62.61	62.20	-5	14,009	-0.04%
2021/06/25	34	58.96	27.1	58.54	58.40	6.9	13,229	0.05%
2021/06/24	10	53.90	16	56.35	56.90	-6	12,624	-0.05%
2021/06/23	27.1	55.96	29.2	54.28	51.80	-2.1	12,486	-0.02%
2021/06/22	7	55.47	7	57.00	57.00	0	11,892	0.00%
2021/06/21	11	47.50	10	50.80	51.90	1	11,577	0.01%
2021/06/18	7	46.26	3	46.52	47.20	4	11,438	0.03%
2021/06/17	4	45.75	27.6	46.61	46.30	-23.6	11,365	-0.21%
2021/06/16	9	45.96	13	46.58	45.50	-4	11,304	-0.04%
2021/06/15	1.3	42.82	25	46.30	46.60	-23.7	11,221	-0.21%
2021/06/11	15.3	41.95	3	42.27	42.55	12.3	11,133	0.11%
2021/06/10	1	42.50	33	42.27	42.50	-32	11,094	-0.29%
2021/06/09	22	41.08	0.2	41.20	41.20	21.8	11,048	0.20%
2021/06/08	5	41.57	25	42.23	42.75	-20	11,012	-0.18%
2021/06/07	18	41.86	10	42.05	41.65	8	10,958	0.07%
2021/06/04	63	47.90	25	48.56	46.25	38	10,832	0.35%
2021/06/03	34.2	47.46	36	47.04	45.50	-1.8	9,940	-0.02%
2021/06/02	16	43.39	32	44.30	44.60	-16	9,237	-0.17%
2021/06/01	1	37.55	34.7	38.75	40.55	-33.7	8,683	-0.39%
2021/05/31	1	36.90	23	36.90	36.90	-22	8,442	-0.26%
2021/05/28	0	0.00	6	33.53	33.55	-6	8,428	-0.07%
2021/05/27	13	32.12	10	31.80	30.50	3	8,438	0.04%
2021/05/26	3	30.57	4	30.49	30.35	-1	8,421	-0.01%
2021/05/25	3	30.60	0	0.00	30.60	3	8,475	0.04%
2021/05/24	20	31.73	0	0.00	30.95	20	8,646	0.23%
2021/05/21	21	30.92	1	30.40	31.45	20	8,689	0.23%
2021/05/20	11	31.53	2	30.83	30.35	9	8,673	0.10%
2021/05/19	4	31.63	8	31.60	32.10	-4	8,669	-0.05%
2021/05/18	5	29.20	2	29.20	29.20	3	8,596	0.03%
2021/05/17	1	27.00	0	0.00	26.55	1	8,550	0.01%
2021/05/13	11	35.01	0	0.00	32.70	11	8,403	0.13%
2021/05/12	1	32.35	15	36.06	35.80	-14	8,271	-0.17%
2021/05/11	14	36.72	27	34.86	34.55	-13	7,970	-0.16%
2021/05/10	7	37.31	7	37.46	37.10	0	7,804	0.00%
2021/05/06	0	0.00	5	35.14	34.80	-5	7,609	-0.07%
2021/05/05	6	34.63	0	0.00	34.30	6	7,510	0.08%
2021/05/04	4	33.15	1	32.50	32.45	3	7,450	0.04%
2021/05/03	20	38.05	8	39.04	35.90	12	7,412	0.16%
2021/04/29	2	37.30	4	37.88	37.00	-2	7,205	-0.03%
2021/04/28	2	36.18	2.5	36.62	35.85	-0.5	7,008	-0.01%
2021/04/27	11	37.87	1	38.20	37.80	10	6,938	0.14%
2021/04/26	4	38.58	6	38.50	38.70	-2	6,847	-0.03%
2021/04/23	3	35.72	1	34.60	36.70	2	6,704	0.03%
2021/04/22	22	39.06	14.1	39.81	35.10	7.9	6,547	0.12%
2021/04/21	1.6	37.30	2	37.50	37.40	-0.4	6,199	-0.01%
2021/04/20	3	36.20	14	36.16	36.35	-11	6,037	-0.18%
2021/04/19	41	39.23	57	39.57	38.40	-16	5,893	-0.27%
2021/04/16	27	37.85	58	37.97	38.00	-31	5,404	-0.57%
2021/04/15	30	33.42	16	33.75	34.55	14	5,134	0.27%
2021/04/14	18	32.82	13	33.27	31.45	5	4,724	0.11%
2021/04/13	2	31.45	1	31.10	31.10	1	4,482	0.02%
2021/04/12	4	33.68	10	32.28	32.60	-6	4,611	-0.13%
2021/04/09	4	33.29	8	34.46	32.10	-4	4,483	-0.09%
2021/04/08	6	32.99	7.3	33.54	34.10	-1.3	4,108	-0.03%
2021/04/07	9	31.42	12	30.80	31.00	-3	3,974	-0.08%
2021/04/06	5	27.65	36	29.17	29.35	-31	3,677	-0.84%
2021/04/01	22	26.68	28	25.85	26.70	-6	3,396	-0.18%
2021/03/30	0	0.00	1	24.50	24.40	-1	3,170	-0.03%
2021/03/29	5	24.75	4	24.69	24.45	1	3,268	0.03%
2021/03/26	0	0.00	5	24.89	24.45	-5	3,466	-0.14%
2021/03/25	5	24.97	4	25.00	24.50	1	3,616	0.03%
2021/03/24	3	23.60	0	0.00	23.55	3	3,665	0.08%
2021/03/23	1	24.00	0	0.00	24.00	1	3,714	0.03%
2021/03/18	0	0.00	2	24.05	23.95	-2	4,191	-0.05%
2021/03/17	1	24.10	0	0.00	24.10	1	4,384	0.02%
2021/03/16	2	24.30	0	0.00	24.00	2	4,450	0.04%
2021/03/15	0	0.00	2	24.48	24.40	-2	4,461	-0.04%
2021/03/12	1	24.20	6	24.23	24.65	-5	4,449	-0.11%
2021/03/11	0	0.00	2	24.00	24.05	-2	4,440	-0.05%
2021/03/10	2	24.50	0	0.00	24.25	2	4,458	0.04%
2021/03/09	6	24.82	9	25.40	24.60	-3	4,467	-0.07%
2021/03/08	6	24.94	1	25.45	24.45	5	4,455	0.11%
2021/03/05	36	25.31	12	25.47	25.05	24	4,476	0.54%
2021/03/04	2	26.05	17	26.40	25.50	-15	4,486	-0.33%
2021/03/03	51	25.26	1	25.50	25.30	50	4,295	1.16%
2021/03/02	14	25.55	0	0.00	24.65	14	4,298	0.33%
2021/02/26	1	26.40	2	25.60	26.05	-1	4,284	-0.02%
2021/02/25	0	0.00	2	25.68	25.75	-2	4,240	-0.05%
2021/02/24	11	26.00	6	25.21	24.75	5	4,250	0.12%
2021/02/22	1	23.40	0	0.00	23.40	1	4,175	0.02%
2021/02/19	4	23.43	0	0.00	23.30	4	4,264	0.09%
2021/01/28	0	0.00	1	20.45	21.30	-1	4,587	-0.02%
2021/01/26	1	22.20	0	0.00	21.25	1	4,564	0.02%
2021/01/25	2	22.60	2	22.15	22.75	0	4,534	0.00%
2021/01/20	0	0.00	1	19.60	19.20	-1	4,406	-0.02%
2021/01/19	2	20.95	0	0.00	20.30	2	4,361	0.05%
2021/01/13	0	0.00	4	23.60	22.70	-4	4,224	-0.09%
2021/01/12	4	22.60	1	23.55	22.05	3	4,171	0.07%
2021/01/11	15	24.80	15	24.80	24.50	0	4,100	0.00%
2021/01/08	2	24.00	0	0.00	24.45	2	4,070	0.05%
2021/01/07	0	0.00	1	24.70	24.40	-1	4,041	-0.02%
2021/01/06	4	24.75	5	24.70	24.75	-1	4,004	-0.02%
2021/01/05	7	27.96	10	27.85	26.35	-3	3,909	-0.08%
2021/01/04	10	26.58	0	0.00	26.80	10	3,657	0.27%
2020/12/29	1	24.95	15	24.87	24.80	-14	3,449	-0.41%
2020/12/28	19	24.97	1	25.40	24.30	18	3,384	0.53%
2020/12/24	0	0.00	3	25.78	24.60	-3	3,265	-0.09%
2020/12/23	5	23.20	2	24.13	25.20	3	3,172	0.09%
2020/12/22	10	25.39	6	25.92	23.55	4	3,065	0.13%
2020/12/21	23	24.75	0.9	24.80	24.80	22.1	2,837	0.78%
2020/12/18	0	0.00	3	21.53	22.55	-3	2,661	-0.11%
2020/12/17	6	21.08	6	20.45	20.50	0	2,535	0.00%
2020/12/16	6	20.98	1	20.85	21.25	5	2,481	0.20%
2020/12/15	2	21.60	21	21.60	20.85	-19	2,382	-0.80%
2020/12/14	22	21.17	1	19.00	21.50	21	2,199	0.95%
2020/12/11	1	18.70	216	19.55	19.55	-215	1,965	-10.94%	大賣/鉅額交易
2020/12/08	0	0.00	1	16.25	15.90	-1	1,679	-0.06%
2020/12/04	1	16.45	1	16.30	16.00	0	1,665	0.00%
2020/12/03	0	0.00	1	16.55	16.55	-1	1,642	-0.06%
2020/12/02	1	16.85	0	0.00	16.45	1	1,625	0.06%
2020/12/01	2	17.65	0	0.00	17.70	2	1,574	0.13%
2020/11/30	31	17.85	5	18.24	18.45	26	1,513	1.72%
2020/11/23	0	0.00	14	15.38	16.20	-14	1,244	-1.13%
2020/11/20	10	16.30	2	18.10	16.30	8	1,143	0.70%
2020/11/19	3	18.05	6	17.23	18.10	-3	1,047	-0.29%
2020/11/18	2	16.70	10	16.70	16.80	-8	924	-0.87%
2020/11/17	1	14.70	10	15.25	15.30	-9	795	-1.13%
2020/11/16	2	13.60	0	0.00	13.95	2	674	0.30%
2020/11/13	13	12.65	0	0.00	12.70	13	587	2.21%
2020/11/12	5	11.71	0	0.00	11.55	5	482	1.04%
2020/10/30	0	0.00	1	10.25	10.25	-1	296	-0.34%
2020/10/28	0	0.00	50	10.60	10.80	-50	288	-17.34%
2020/09/21	0	0.00	5	10.50	10.40	-5	299	-1.67%
2020/09/11	0	0.00	246.5	10.51	10.25	-246.5	271	-90.81%	大賣/鉅額交易
2020/09/10	0	0.00	0.5	10.45	10.50	-0.5	259	-0.19%
2020/09/08	1	10.90	0	0.00	10.50	1	241	0.41%
2020/09/07	1	10.80	0	0.00	10.80	1	225	0.44%
2020/08/25	0	0.00	1	9.25	9.22	-1	181	-0.55%
2020/08/21	1	9.23	0	0.00	9.25	1	174	0.57%
2020/07/24	0	0.00	20	9.15	9.15	-20	126	-15.81%
2020/04/17	0	9.60	0	0.00	9.65	0	120	0.00%
2020/04/16	0	9.60	0	0.00	9.60	0	122	0.00%
2020/02/25	0	0.00	3	9.12	9.21	-3	98	-3.03%
2019/04/17	0	0.00	6	9.57	9.50	-6	243	-2.47%
2019/02/22	2	9.04	0	0.00	8.95	2	237	0.84%
2019/01/28	4	8.23	0	0.00	8.70	4	221	1.80%
2018/09/13	0	0.00	0.6	9.70	9.74	-0.6	218	-0.27%
2018/08/28	0	0.00	0.2	10.00	9.99	-0.2	262	-0.08%
2018/07/26	0	0.00	1	9.99	10.00	-1	353	-0.28%
2018/04/02	0	0.00	10	12.15	12.20	-10	227	-4.40%
2018/03/31	0	0.00	10	10.50	11.15	-10	198	-5.05%
2018/03/16	0	0.00	6	9.93	9.97	-6	152	-3.92%
2018/03/12	0	0.00	13.2	10.25	10.10	-13.2	148	-8.87%
2018/01/30	10	9.55	0	0.00	9.60	10	159	6.27%
2018/01/11	10	9.70	0	0.00	9.85	10	238	4.20%
2018/01/05	0	0.00	20	10.00	9.97	-20	242	-8.25%
2018/01/04	10	10.00	0	0.00	9.95	10	240	4.15%
2018/01/02	0	0.00	78	9.88	9.93	-78	239	-32.60%