威致 (2028)-玉山-嘉義券商分點個股進出

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
26.20
漲跌
▲0.25
漲幅
+0.96%
成交量
168張
產業
上市鋼鐵類股
309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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/05/13	0	0.00	1	26.10	26.20	-1	732	-0.14%
2024/05/09	0	0.00	15	25.84	25.60	-15	728	-2.06%
2024/05/07	0	0.00	3	26.18	26.05	-3	724	-0.41%
2024/05/06	1	26.20	1	25.90	26.30	0	721	0.00%
2024/05/03	1	26.05	0	0.00	26.05	1	719	0.14%
2024/04/26	4	26.65	0	0.00	26.60	4	694	0.58%
2024/04/24	1	27.25	0	0.00	27.20	1	684	0.15%
2024/04/23	0	0.00	1	27.40	27.45	-1	680	-0.15%
2024/04/19	5	27.78	1	28.10	28.05	4	664	0.60%
2024/04/18	7	28.44	0	0.00	28.40	7	634	1.10%
2024/04/16	1	26.30	2	26.80	26.30	-1	584	-0.17%
2024/04/15	2	27.48	0	0.00	27.15	2	577	0.35%
2024/04/12	1	28.00	3	27.45	27.40	-2	564	-0.35%
2024/04/11	1	28.35	0	28.30	28.25	1	547	0.18%
2024/04/10	3	29.30	2	28.60	28.60	1	546	0.18%
2024/04/09	15.1	28.80	1	29.85	29.60	14	511	2.74%
2024/04/08	3	27.52	0	0.00	27.60	3	342	0.88%
2024/04/03	0	0.00	4	26.85	25.75	-4	304	-1.31%
2024/03/20	0	0.00	1	25.40	25.00	-1	601	-0.17%
2024/03/15	2	26.55	3	26.20	26.10	-1	586	-0.17%
2024/03/11	1.1	24.80	0	0.00	25.10	1.1	542	0.20%
2024/03/07	0	0.00	2	24.90	25.00	-2	539	-0.37%
2024/02/29	0	0.00	2	25.70	26.00	-2	534	-0.37%
2024/02/27	0	0.00	10	25.85	26.05	-10	528	-1.89%
2024/02/21	1	25.30	0	0.00	25.35	1	514	0.19%
2024/01/24	0	0.00	2	24.50	24.15	-2	502	-0.40%
2024/01/18	1	23.60	0	0.00	23.65	1	499	0.20%
2024/01/15	0	0.00	1	25.00	25.00	-1	492	-0.20%
2024/01/10	1	25.00	0	0.00	24.85	1	494	0.20%
2024/01/04	2	26.75	0	0.00	26.70	2	487	0.41%
2023/12/27	0	0.00	2	26.95	26.85	-2	460	-0.43%
2023/12/25	1	27.51	0	0.00	27.45	1	449	0.22%
2023/12/21	3	27.40	0	0.00	26.95	3	400	0.75%
2023/12/19	3	26.53	1	26.00	26.80	2	338	0.59%
2023/12/18	13	27.75	11	27.80	27.50	2	288	0.70%
2023/12/15	0	0.00	0	26.25	26.25	0	156	-0.01%
2023/12/12	1	23.90	0	0.00	23.95	1	161	0.62%
2023/11/27	0	23.80	0	0.00	23.75	0	171	0.01%
2023/11/22	0	0.00	1	24.65	24.20	-1	172	-0.58%
2023/11/17	10	23.80	0	0.00	23.80	10	171	5.83%
2023/11/16	0	0.00	8	23.76	23.95	-8	171	-4.66%
2023/11/13	2	22.88	0	0.00	22.85	2	179	1.12%
2023/11/09	2	22.95	0	0.00	22.70	2	183	1.09%
2023/10/26	0	0.00	4	22.65	22.65	-4	250	-1.59%
2023/09/11	0	0.00	1	23.60	23.60	-1	278	-0.36%
2023/08/30	1	23.40	2	23.35	23.40	-1	305	-0.33%
2023/08/29	0	0.00	1	23.50	23.25	-1	306	-0.33%
2023/08/16	0	0.00	1	23.55	23.50	-1	323	-0.31%
2023/08/15	0	0.00	1	23.75	23.70	-1	320	-0.31%
2023/08/14	0	0.00	2	23.90	23.80	-2	320	-0.62%
2023/08/09	2	24.50	1	24.50	24.65	1	321	0.31%
2023/08/08	1	25.05	0	0.00	24.80	1	319	0.31%
2023/08/04	0	0.00	1	25.70	25.65	-1	314	-0.32%
2023/08/02	1	26.00	0	0.00	25.00	1	304	0.33%
2023/08/01	4	24.35	0	0.00	24.85	4	281	1.42%
2023/07/31	0.1	24.35	0	0.00	24.30	0.1	275	0.04%
2023/07/26	1	25.20	1	25.35	24.50	0	271	0.00%
2023/07/04	1	24.15	0	0.00	24.10	1	283	0.35%
2023/06/20	0	0.00	1	24.05	24.10	-1	283	-0.35%
2023/06/16	1	24.15	0	0.00	24.45	1	286	0.35%
2023/05/29	0	0.00	1	26.25	25.85	-1	345	-0.29%
2023/05/22	0	0.00	1	25.75	26.25	-1	368	-0.27%
2023/05/15	0	0.00	1	25.40	25.40	-1	404	-0.25%
2023/05/12	0	0.00	0.2	25.15	25.15	-0.2	415	-0.05%
2023/05/11	0	0.00	0.2	25.15	24.85	-0.2	436	-0.04%
2023/05/08	0	0.00	1	25.80	25.65	-1	464	-0.22%
2023/05/03	1	26.00	0	0.00	25.90	1	546	0.18%
2023/05/02	1	25.95	0	0.00	26.05	1	596	0.17%
2023/04/28	1	26.35	0	0.00	26.30	1	635	0.16%
2023/04/21	0	0.00	1	26.55	26.25	-1	810	-0.12%
2023/04/14	0	0.00	1	27.75	27.75	-1	873	-0.11%
2023/03/29	0	0.00	5	27.70	27.60	-5	1,333	-0.37%
2023/03/28	0	0.00	1	27.70	27.65	-1	1,372	-0.07%
2023/03/22	2	27.95	0	0.00	27.75	2	1,595	0.13%
2023/03/21	0	0.00	1	28.00	27.95	-1	1,698	-0.06%
2023/03/16	1	27.55	0	0.00	27.55	1	1,706	0.06%
2023/03/10	1	28.55	0	0.00	28.40	1	1,712	0.06%
2023/03/09	1	28.80	1	28.80	28.75	0	1,715	0.00%
2023/03/08	0	0.00	60	29.15	29.15	-60	1,724	-3.48%
2023/03/01	0	0.00	1	28.25	28.10	-1	1,738	-0.06%
2023/02/22	11	28.45	5	28.55	28.50	6	1,725	0.35%
2023/02/21	9	29.00	0	0.00	29.00	9	1,722	0.52%
2023/02/20	10	29.10	0	0.00	29.45	10	1,745	0.57%
2023/02/17	3	29.35	1	29.15	29.40	2	1,762	0.11%
2023/02/16	0.4	28.80	0	0.00	28.80	0.4	1,780	0.02%
2023/02/14	26	28.52	0	0.00	28.35	26	1,767	1.47%
2023/02/13	0.1	28.00	0	0.00	28.65	0.1	1,768	0.00%
2023/02/10	0.3	28.36	11	28.50	28.20	-10.7	1,764	-0.60%
2023/02/09	6	28.93	0	0.00	28.85	6	1,763	0.34%
2023/02/08	1	29.60	0	0.00	29.45	1	1,744	0.06%
2023/02/06	0	0.00	5	29.31	29.35	-5	1,730	-0.29%
2023/02/03	13	29.87	0	0.00	29.60	13	1,717	0.76%
2023/02/02	0	0.00	2	30.50	30.80	-2	1,691	-0.12%
2023/02/01	2.1	31.26	7	30.59	30.80	-4.9	1,678	-0.29%
2023/01/31	0.1	30.45	0	0.00	30.95	0.1	1,639	0.01%
2023/01/30	1	29.90	0	0.00	29.80	1	1,591	0.06%
2023/01/17	0	0.00	25	28.70	29.40	-25	1,554	-1.61%
2023/01/16	1	28.60	6	28.65	28.65	-5	1,516	-0.33%
2023/01/13	6	28.61	0	0.00	28.70	6	1,491	0.40%
2023/01/12	0	0.00	1	29.45	28.80	-1	1,481	-0.07%
2023/01/11	4	28.49	1	28.45	28.55	3	1,409	0.21%
2023/01/10	2.1	28.14	0.1	28.10	28.20	2	1,385	0.14%
2023/01/06	5	27.30	0	0.00	27.20	5	1,347	0.37%
2023/01/05	1	27.35	0	0.00	27.35	1	1,351	0.07%
2023/01/04	5	27.70	0	0.00	27.55	5	1,342	0.37%
2022/12/30	5	27.70	2	27.70	27.65	3	1,316	0.23%
2022/12/29	7	27.19	1	27.35	27.35	6	1,288	0.47%
2022/12/28	13.1	28.48	0	0.00	28.20	13.1	1,275	1.03%
2022/12/27	1	28.00	0	0.00	28.35	1	1,237	0.08%
2022/12/26	1	28.70	0	0.00	28.20	1	1,227	0.08%
2022/12/23	7	29.26	7	29.29	29.20	0	1,204	0.00%
2022/12/22	4	30.61	24	30.20	29.00	-20	1,142	-1.75%
2022/12/21	1	27.95	7	29.29	29.35	-6	982	-0.61%
2022/12/20	0	0.00	2.1	26.62	26.70	-2.1	895	-0.23%
2022/12/15	1.1	27.54	1	28.10	27.40	0.1	830	0.01%
2022/12/14	2	26.53	0	0.00	26.40	2	740	0.27%
2022/12/02	0	0.00	1	26.00	25.45	-1	577	-0.17%
2022/12/01	0	0.00	1	25.55	25.45	-1	620	-0.16%
2022/11/30	0	0.00	15	24.88	25.20	-15	616	-2.43%
2022/11/29	1	23.35	16	24.49	24.60	-15	613	-2.44%
2022/11/28	10	23.90	0	0.00	23.70	10	612	1.63%
2022/11/25	1	24.35	0	0.00	24.50	1	617	0.16%
2022/11/24	1	23.50	1	24.10	24.10	0	607	0.00%
2022/11/22	0	0.00	1	24.00	23.75	-1	610	-0.16%
2022/11/18	10	24.35	0	0.00	24.25	10	625	1.60%
2022/11/16	13	24.97	0	0.00	25.00	13	661	1.97%
2022/11/15	1	24.90	18	25.23	25.40	-17	651	-2.61%
2022/11/14	0	0.00	10	24.35	24.80	-10	661	-1.51%
2022/11/11	1	23.50	0	0.00	23.40	1	785	0.13%
2022/11/09	11	23.40	0	0.00	23.50	11	929	1.18%
2022/11/03	10	22.10	0	0.00	22.10	10	1,222	0.82%
2022/10/28	1	21.80	0	0.00	22.10	1	1,253	0.08%
2022/10/26	0	0.00	3	22.30	22.20	-3	1,525	-0.20%
2022/10/17	10	22.87	0	0.00	22.95	10	1,549	0.65%
2022/10/14	10	22.90	0	0.00	22.90	10	1,550	0.65%
2022/10/13	0	0.00	0.2	22.80	22.20	-0.2	1,565	-0.02%
2022/10/11	1	23.85	0.2	23.95	23.75	0.9	1,585	0.05%
2022/09/27	0	0.00	0	23.20	23.55	0	1,635	0.00%
2022/09/23	0	0.00	3	24.90	24.90	-3	1,663	-0.18%
2022/09/22	0	25.00	0	0.00	25.05	0	1,674	0.00%
2022/09/19	5	26.30	0.1	26.70	25.85	5	1,687	0.29%
2022/09/05	0	0.00	5	25.29	25.40	-5	1,749	-0.29%
2022/09/01	5	26.00	1	26.20	26.05	4	1,762	0.23%
2022/08/26	2	27.40	0	0.00	27.30	2	1,738	0.12%
2022/08/25	5	27.40	0	0.00	27.25	5	1,732	0.29%
2022/08/24	12	27.77	2	27.35	27.35	10	1,724	0.58%
2022/08/23	1	26.80	0	0.00	26.95	1	1,699	0.06%
2022/08/22	4	27.41	1	27.40	27.40	3	1,684	0.18%
2022/08/19	6	28.00	1	27.95	28.00	5	1,665	0.30%
2022/08/18	3.1	28.62	3.1	28.39	28.35	0	1,632	0.00%
2022/08/17	6	28.55	5	27.29	27.50	1	1,485	0.07%
2022/08/16	0	0.00	1.1	26.35	27.15	-1.1	1,402	-0.08%
2022/08/15	9	26.10	19	26.58	27.20	-10	1,347	-0.74%
2022/08/12	11	24.70	10	25.20	25.20	1	1,155	0.09%
2022/08/11	0	0.00	1.1	23.10	22.95	-1.1	1,071	-0.10%
2022/08/09	0	0.00	0.3	22.65	22.90	-0.3	1,068	-0.03%
2022/08/08	1	22.50	0	0.00	22.50	1	1,073	0.09%
2022/08/03	15	23.42	4	23.30	23.30	11	1,091	1.01%
2022/08/02	7	24.77	8.1	24.83	24.60	-1.1	1,058	-0.11%
2022/08/01	0	0.00	11	23.41	24.00	-11	854	-1.29%
2022/07/26	5	22.40	0	0.00	22.10	5	870	0.57%
2022/07/25	5	22.75	0	0.00	22.75	5	878	0.57%
2022/07/22	0.1	22.85	0	0.00	22.85	0.1	895	0.01%
2022/07/14	1	20.40	20	20.47	21.05	-19	1,015	-1.87%
2022/07/13	0	21.00	0	0.00	20.80	0	1,044	0.00%
2022/07/12	0	20.50	0	0.00	20.65	0	1,117	0.00%
2022/07/07	0	0.00	7	21.90	21.85	-7	1,597	-0.44%
2022/07/06	7	21.43	0	0.00	21.00	7	1,829	0.38%
2022/07/05	1	22.15	0	0.00	22.30	1	1,852	0.05%
2022/07/04	0	0.00	9	24.30	24.55	-9	1,838	-0.49%
2022/06/30	4	25.80	0	0.00	24.85	4	1,824	0.22%
2022/06/28	0	27.00	0	0.00	27.00	0	1,818	0.00%
2022/06/23	0	0.00	6	26.82	26.60	-6	1,852	-0.32%
2022/06/21	0	0.00	16	27.96	28.80	-16	1,827	-0.88%
2022/06/20	0	0.00	15	27.05	26.20	-15	1,782	-0.84%
2022/06/16	2	29.50	0	0.00	28.65	2	1,940	0.10%
2022/06/15	12	30.08	10	30.65	30.10	2	1,933	0.10%
2022/06/10	10	31.67	0	0.00	31.50	10	1,933	0.52%
2022/06/08	0	0.00	7	33.11	32.95	-7	1,953	-0.36%
2022/06/02	2	32.70	0	0.00	32.65	2	2,054	0.10%
2022/06/01	0	0.00	2	33.00	33.05	-2	2,149	-0.09%
2022/05/30	0	0.00	4	33.50	33.50	-4	2,205	-0.18%
2022/05/27	0	0.00	1	32.80	32.85	-1	2,252	-0.04%
2022/05/26	4	32.55	0	0.00	32.30	4	2,361	0.17%
2022/05/24	0	0.00	0	33.45	32.70	0	2,404	0.00%
2022/05/18	0.1	33.30	0	0.00	33.35	0.1	2,740	0.00%
2022/05/17	0	0.00	0	32.40	32.55	0	2,737	0.00%
2022/05/12	1	33.15	0	0.00	32.00	1	2,738	0.04%
2022/05/10	17	33.79	0	0.00	34.10	17	2,726	0.62%
2022/05/04	7	36.90	0.2	36.90	36.80	6.8	2,723	0.25%
2022/04/28	15	37.30	0	37.40	37.05	15	2,762	0.54%
2022/04/27	1	38.00	1	37.95	37.30	0	2,761	0.00%
2022/04/26	1	38.20	0	0.00	37.95	1	2,745	0.04%
2022/04/25	4	39.88	1	39.30	39.45	3	2,733	0.11%
2022/04/22	0	0.00	1	41.65	41.60	-1	2,711	-0.04%
2022/04/20	5	43.56	4	42.81	42.80	1	2,758	0.04%
2022/04/19	7	43.77	2	43.90	43.60	5	2,754	0.18%
2022/04/18	6	46.15	4	44.10	43.80	2	2,754	0.07%
2022/04/15	3	47.58	11	47.33	46.20	-8	2,730	-0.29%
2022/04/14	51	46.22	12	46.25	46.20	39	2,528	1.54%
2022/04/13	4	44.35	4	44.98	45.20	0	2,377	0.00%
2022/04/12	26	44.28	31	43.76	43.95	-5	2,289	-0.22%
2022/04/07	0	0.00	3	40.20	40.00	-3	2,068	-0.15%
2022/04/06	2	41.60	0	0.00	41.50	2	2,063	0.10%
2022/03/31	1	42.00	3	41.80	41.75	-2	2,082	-0.10%
2022/03/28	0	0.00	2.1	42.24	42.30	-2.1	2,131	-0.10%
2022/03/25	4	42.03	0	0.00	42.00	4	2,167	0.18%
2022/03/24	3.1	42.38	3	42.30	41.80	0.1	2,261	0.00%
2022/03/23	3	41.87	5	41.74	42.05	-2	2,477	-0.08%
2022/03/22	0	0.00	1	42.10	42.00	-1	2,510	-0.04%
2022/03/21	5.2	42.10	23	42.33	41.75	-17.8	2,532	-0.70%
2022/03/10	0	39.85	0	0.00	39.80	0	3,491	0.00%
2022/03/08	44	42.65	40	39.60	39.60	4	3,533	0.11%
2022/03/07	2	42.18	6	42.17	41.80	-4	3,482	-0.12%
2022/03/04	2	42.00	2	41.85	41.65	0	3,417	0.00%
2022/03/02	1	42.00	0	0.00	41.80	1	3,450	0.03%
2022/03/01	1	41.03	12	41.32	41.00	-11	3,722	-0.29%
2022/02/25	0	0.00	0.1	41.00	40.00	-0.1	3,725	0.00%
2022/02/22	14	41.26	4	40.95	40.90	10	3,777	0.26%
2022/02/21	8	41.28	13	42.08	42.60	-5	3,651	-0.14%
2022/02/16	0	0.00	1	38.25	38.35	-1	3,615	-0.03%
2022/02/11	1	38.85	0	0.00	38.95	1	4,028	0.02%
2022/02/10	0	0.00	5	38.80	39.20	-5	4,127	-0.12%
2022/02/09	3	38.53	0	0.00	38.85	3	4,161	0.07%
2022/02/07	0	0.00	23	37.17	37.95	-23	4,168	-0.55%
2022/01/26	17	36.18	0	0.00	36.05	17	4,179	0.41%
2022/01/25	20	36.94	15	36.50	36.25	5	4,197	0.12%
2022/01/24	5	36.41	0	0.00	36.80	5	4,192	0.12%
2022/01/21	0	0.00	2	37.35	37.10	-2	4,191	-0.05%
2022/01/20	0	0.00	4	37.20	37.45	-4	4,165	-0.10%
2022/01/19	2	36.25	0	0.00	36.35	2	4,152	0.05%
2022/01/18	4	36.65	4	37.50	36.55	0	4,156	0.00%
2022/01/17	2	36.60	0	0.00	36.90	2	4,149	0.05%
2022/01/14	22	36.20	6	36.33	36.60	16	4,176	0.38%
2022/01/13	11	38.83	11	38.17	38.15	0	4,153	0.00%
2022/01/12	1	37.40	0	0.00	37.35	1	4,108	0.02%
2022/01/11	1	38.10	1	38.00	37.95	0	4,095	0.00%
2022/01/10	5	39.72	0	0.00	39.35	5	4,075	0.12%
2022/01/04	2	42.58	0	0.00	42.90	2	4,024	0.05%
2022/01/03	0	0.00	2	42.03	41.95	-2	4,018	-0.05%
2021/12/23	2	45.38	0	0.00	44.90	2	4,067	0.05%
2021/12/22	7	45.91	9	45.53	45.40	-2	4,062	-0.05%
2021/12/21	7	46.09	5	46.25	46.25	2	4,041	0.05%
2021/12/20	42	46.34	42	46.46	46.10	0	3,996	0.00%
2021/12/17	1	47.75	18	47.74	45.40	-17	3,911	-0.43%
2021/12/16	10	47.06	2	46.45	45.55	8	3,698	0.22%
2021/12/15	15	46.07	23	45.92	45.95	-8	3,684	-0.22%
2021/12/14	36	45.91	31.1	46.47	46.15	4.9	3,629	0.14%
2021/12/13	25	45.36	30	46.00	45.80	-5	3,455	-0.14%
2021/12/10	11	44.94	12	46.27	44.70	-1	3,339	-0.03%
2021/12/09	23	44.75	18	44.63	44.35	5	3,211	0.16%
2021/12/08	18.1	46.16	38.7	46.98	44.75	-20.6	3,132	-0.66%
2021/12/07	1	43.15	0	0.00	43.75	1	2,726	0.04%
2021/12/03	2	41.85	0	0.00	41.35	2	2,649	0.08%
2021/11/29	0	0.00	1	39.75	39.80	-1	2,675	-0.04%
2021/11/26	1.5	41.87	0	0.00	41.25	1.5	2,692	0.06%
2021/11/25	22	43.26	27	43.85	43.20	-5	2,719	-0.18%
2021/11/24	3	40.78	2	42.25	43.20	1	2,464	0.04%
2021/11/23	22	40.25	17	39.42	39.30	5	2,575	0.19%
2021/11/17	1	39.75	0	0.00	39.60	1	2,808	0.04%
2021/11/16	7.5	42.57	7	41.65	40.20	0.5	2,882	0.02%
2021/11/15	1.3	42.39	1	41.75	42.45	0.3	2,926	0.01%
2021/11/12	20	43.71	18	43.03	43.10	2	3,102	0.06%
2021/11/11	0	0.00	4	41.44	42.35	-4	3,002	-0.13%
2021/11/10	2	39.10	0	0.00	38.50	2	3,299	0.06%
2021/11/09	1	38.60	0	0.00	38.85	1	3,596	0.03%
2021/11/08	0	0.00	2	37.50	39.50	-2	3,628	-0.06%
2021/11/05	2	35.95	0	0.00	35.95	2	3,655	0.05%
2021/11/02	1	36.10	0	0.00	35.85	1	3,693	0.03%
2021/11/01	0	0.00	1	36.35	36.25	-1	3,701	-0.03%
2021/10/29	1	36.90	0	0.00	36.10	1	3,720	0.03%
2021/10/28	0	0.00	1	36.35	36.65	-1	3,729	-0.03%
2021/10/04	1	37.10	2	37.25	36.35	-1	5,360	-0.02%
2021/10/01	1	38.50	0	0.00	38.05	1	5,691	0.02%
2021/09/29	1	40.50	4	39.36	39.20	-3	5,874	-0.05%
2021/09/28	3	39.77	1	40.50	39.60	2	6,126	0.03%
2021/09/27	1	41.20	1	41.70	40.50	0	6,352	0.00%
2021/09/24	1	41.30	4	41.56	41.25	-3	6,628	-0.05%
2021/09/23	1	40.35	0	0.00	40.45	1	7,130	0.01%
2021/09/22	3	39.95	0	0.00	40.00	3	8,079	0.04%
2021/09/17	0	0.00	1	43.10	43.00	-1	8,831	-0.01%
2021/09/16	19	42.62	0	0.00	42.70	19	9,449	0.20%
2021/09/15	1	42.80	0	0.00	43.05	1	9,597	0.01%
2021/09/13	0	0.00	4	44.80	44.80	-4	10,544	-0.04%
2021/09/09	1	42.95	0	0.00	44.50	1	10,709	0.01%
2021/09/08	4	43.65	1	43.20	43.30	3	10,751	0.03%
2021/09/07	13	43.50	43	44.01	43.60	-30	10,821	-0.28%
2021/09/06	36	43.99	16	45.00	43.65	20	10,885	0.18%
2021/09/03	12	45.20	0	0.00	45.00	12	10,908	0.11%
2021/09/02	8	45.64	8	45.50	45.30	0	10,936	0.00%
2021/09/01	2	46.93	0	0.00	46.80	2	10,954	0.02%
2021/08/31	4	47.88	5	47.56	47.40	-1	10,977	-0.01%
2021/08/30	0	0.00	1	47.60	46.70	-1	11,049	-0.01%
2021/08/27	7	47.06	2	46.60	46.40	5	11,933	0.04%
2021/08/26	0	0.00	41	47.25	50.30	-41	12,456	-0.33%
2021/08/25	39	45.69	10	45.91	45.80	29	12,929	0.22%
2021/08/24	10	44.45	50	46.21	46.40	-40	13,362	-0.30%
2021/08/23	44	45.86	60	44.60	45.85	-16	13,330	-0.12%
2021/08/20	81	43.23	81	43.86	43.05	0	13,292	0.00%
2021/08/19	57	45.41	3	47.28	44.05	54	13,272	0.41%
2021/08/18	32	47.65	27	46.03	48.40	5	13,206	0.04%
2021/08/17	11	49.31	4	50.58	48.60	7	13,009	0.05%
2021/08/16	19	53.19	12.5	53.18	54.00	6.5	12,851	0.05%
2021/08/13	9	51.17	4	51.43	51.80	5	12,514	0.04%
2021/08/12	5	49.58	5	49.87	50.60	0	12,277	0.00%
2021/08/11	6	48.40	2	48.40	46.00	4	12,227	0.03%
2021/08/10	3	48.20	3	47.50	47.15	0	12,206	0.00%
2021/08/06	0.5	45.80	0	0.00	45.80	0.5	12,293	0.00%
2021/08/04	0	0.00	1	48.25	47.80	-1	12,668	-0.01%
2021/08/03	0	0.00	1	49.30	49.50	-1	12,815	-0.01%
2021/07/30	3	48.77	0	0.00	47.70	3	12,966	0.02%
2021/07/28	0	0.00	4	48.35	47.00	-4	13,083	-0.03%
2021/07/27	0	0.00	1.4	47.00	47.25	-1.4	13,146	-0.01%
2021/07/26	2.4	49.19	1	49.15	48.65	1.4	13,339	0.01%
2021/07/23	4	50.15	1	49.00	50.50	3	13,508	0.02%
2021/07/22	2	48.80	3	49.18	47.95	-1	13,555	-0.01%
2021/07/21	4	50.11	0	0.00	48.75	4	13,610	0.03%
2021/07/20	4	50.91	2	51.60	50.00	2	13,712	0.01%
2021/07/19	6	54.02	36	52.75	52.50	-30	13,831	-0.22%
2021/07/16	3	53.07	0	0.00	52.50	3	14,100	0.02%
2021/07/15	0	0.00	1	54.60	55.00	-1	14,243	-0.01%
2021/07/14	2	52.80	9	51.49	52.40	-7	14,365	-0.05%
2021/07/13	4	57.03	5	57.50	54.50	-1	14,720	-0.01%
2021/07/12	16	61.94	2	61.85	59.20	14	14,889	0.09%
2021/07/09	39	62.42	22	61.91	60.10	17	15,134	0.11%
2021/07/08	2	58.95	14.8	61.23	61.60	-12.8	14,896	-0.09%
2021/07/07	6.5	56.97	15.6	58.27	56.00	-9.1	14,650	-0.06%
2021/07/06	5	60.42	5	59.60	59.10	0	14,775	0.00%
2021/07/05	5	62.02	14	61.57	61.00	-9	15,070	-0.06%
2021/07/02	6	57.78	9	57.18	59.50	-3	14,982	-0.02%
2021/07/01	29	58.66	23	58.18	56.80	6	15,098	0.04%
2021/06/30	32.4	61.68	37	61.61	60.10	-4.6	15,139	-0.03%
2021/06/29	66	64.32	71	63.19	60.90	-5	14,972	-0.03%
2021/06/28	66.2	61.27	67	62.13	62.20	-0.8	14,009	-0.01%
2021/06/25	56	58.66	45	58.40	58.40	11	13,229	0.08%
2021/06/24	4	55.30	7.1	56.90	56.90	-3.1	12,624	-0.02%
2021/06/23	173.1	58.06	145	52.39	51.80	28.1	12,486	0.23%	大買/大賣/
2021/06/22	21	55.29	27.6	55.81	57.00	-6.6	11,892	-0.06%
2021/06/21	7	48.03	9.2	50.15	51.90	-2.2	11,577	-0.02%
2021/06/18	0	0.00	10	46.39	47.20	-10	11,438	-0.09%
2021/06/17	14	46.14	0	0.00	46.30	14	11,365	0.12%
2021/06/16	10	46.16	2.1	45.98	45.50	7.9	11,304	0.07%
2021/06/15	3	42.87	8	43.60	46.60	-5	11,221	-0.04%
2021/06/11	6	42.35	2	42.50	42.55	4	11,133	0.04%
2021/06/10	2	40.10	9	41.03	42.50	-7	11,094	-0.06%
2021/06/09	9	40.99	2	40.40	41.20	7	11,048	0.06%
2021/06/08	1	42.65	44	41.43	42.75	-43	11,012	-0.39%
2021/06/07	44	43.00	3	44.10	41.65	41	10,958	0.37%
2021/06/04	67.1	47.98	67.4	47.06	46.25	-0.3	10,832	0.00%
2021/06/03	46.3	46.90	37.1	45.96	45.50	9.2	9,940	0.09%
2021/06/02	12	43.68	34	44.44	44.60	-22	9,237	-0.24%
2021/06/01	9	38.52	20	39.70	40.55	-11	8,683	-0.13%
2021/05/31	0	0.00	1	36.90	36.90	-1	8,442	-0.01%
2021/05/28	0	0.00	2	33.55	33.55	-2	8,428	-0.02%
2021/05/26	1	30.00	11	30.59	30.35	-10	8,421	-0.12%
2021/05/25	2	30.40	1	31.00	30.60	1	8,475	0.01%
2021/05/24	2	31.95	1	31.15	30.95	1	8,646	0.01%
2021/05/20	4	30.00	1	30.20	30.35	3	8,673	0.03%
2021/05/19	1	32.10	1	30.85	32.10	0	8,669	0.00%
2021/05/18	1	29.20	2	29.20	29.20	-1	8,596	-0.01%
2021/05/17	0	0.00	7	26.69	26.55	-7	8,550	-0.08%
2021/05/14	13	29.61	13	31.77	29.50	0	8,506	0.00%
2021/05/13	13	33.64	10	32.95	32.70	3	8,403	0.04%
2021/05/12	27	35.63	37	34.65	35.80	-10	8,271	-0.12%
2021/05/11	2	37.13	15	36.14	34.55	-13	7,970	-0.16%
2021/05/10	9	37.46	30	36.94	37.10	-21	7,804	-0.27%
2021/05/07	10	35.06	3	33.93	35.65	7	7,660	0.09%
2021/05/06	14	35.70	0	0.00	34.80	14	7,609	0.18%
2021/05/05	2	32.50	4	33.86	34.30	-2	7,510	-0.03%
2021/05/04	8	32.49	10	32.60	32.45	-2	7,450	-0.03%
2021/05/03	41	37.48	39	37.38	35.90	2	7,412	0.03%
2021/04/29	50	37.72	43	37.47	37.00	7	7,205	0.10%
2021/04/28	4	36.58	1	38.10	35.85	3	7,008	0.04%
2021/04/27	27	38.20	18	37.95	37.80	9	6,938	0.13%
2021/04/26	24	38.89	6.8	38.50	38.70	17.2	6,847	0.25%
2021/04/23	14	35.92	18	36.06	36.70	-4	6,704	-0.06%
2021/04/22	21	37.45	17	38.99	35.10	4	6,547	0.06%
2021/04/21	25	37.62	25	37.23	37.40	0	6,199	0.00%
2021/04/20	13	35.85	24	35.43	36.35	-11	6,037	-0.18%
2021/04/19	48	40.38	11.8	39.84	38.40	36.2	5,893	0.61%
2021/04/16	4	37.19	10	37.83	38.00	-6	5,404	-0.11%
2021/04/15	12	33.30	17	33.60	34.55	-5	5,134	-0.10%
2021/04/14	41	31.19	52	32.21	31.45	-11	4,724	-0.23%
2021/04/13	23	31.27	4.3	31.55	31.10	18.7	4,482	0.42%
2021/04/12	22	33.19	38.1	32.99	32.60	-16.1	4,611	-0.35%
2021/04/09	15	33.45	24	33.22	32.10	-9	4,483	-0.20%
2021/04/08	6.3	33.04	13	32.99	34.10	-6.7	4,108	-0.16%
2021/04/07	11.9	30.42	30	30.39	31.00	-18.1	3,974	-0.46%
2021/04/06	63.2	28.41	53	28.67	29.35	10.2	3,677	0.28%
2021/04/01	12	26.38	16	26.03	26.70	-4	3,396	-0.12%
2021/03/31	1	24.40	0	0.00	24.40	1	3,095	0.03%
2021/03/30	4	24.34	0	0.00	24.40	4	3,170	0.13%
2021/03/26	7	24.44	0	0.00	24.45	7	3,466	0.20%
2021/03/25	24	24.80	6	25.00	24.50	18	3,616	0.50%
2021/03/23	7	24.22	0	0.00	24.00	7	3,714	0.19%
2021/03/19	7	23.99	0	0.00	24.05	7	3,966	0.18%
2021/03/16	1	24.05	0	0.00	24.00	1	4,450	0.02%
2021/03/11	1	24.05	0	0.00	24.05	1	4,440	0.02%
2021/03/10	1	24.00	10	24.40	24.25	-9	4,458	-0.20%
2021/03/09	0	0.00	20	24.60	24.60	-20	4,467	-0.45%
2021/03/08	1	24.90	0	0.00	24.45	1	4,455	0.02%
2021/03/05	28	26.11	9	26.31	25.05	19	4,476	0.42%
2021/03/04	12	26.33	23	26.68	25.50	-11	4,486	-0.25%
2021/03/03	1	25.30	14	25.14	25.30	-13	4,295	-0.30%
2021/03/02	17	25.36	0	0.00	24.65	17	4,298	0.40%
2021/02/26	0	0.00	3	25.85	26.05	-3	4,284	-0.07%
2021/02/25	0	0.00	7	25.45	25.75	-7	4,240	-0.17%
2021/02/24	20	26.15	0	0.00	24.75	20	4,250	0.47%
2021/02/23	0	0.00	3	25.43	25.70	-3	4,149	-0.07%
2021/02/22	1	23.65	0	0.00	23.40	1	4,175	0.02%
2021/02/19	2	23.50	1	23.35	23.30	1	4,264	0.02%
2021/02/18	5	22.15	0	0.00	22.55	5	4,298	0.12%
2021/02/17	1	20.55	0	0.00	20.50	1	4,370	0.02%
2021/02/03	4	20.25	0	0.00	19.70	4	4,600	0.09%
2021/02/02	0	0.00	2	20.05	20.00	-2	4,610	-0.04%
2021/01/28	4	20.49	0	0.00	21.30	4	4,587	0.09%
2021/01/26	3	21.25	0	0.00	21.25	3	4,564	0.07%
2021/01/25	4	22.05	0	0.00	22.75	4	4,534	0.09%
2021/01/22	0	0.00	0	19.35	20.95	0	4,450	0.00%
2021/01/20	0	0.00	1	19.20	19.20	-1	4,406	-0.02%
2021/01/19	3	21.40	12	20.79	20.30	-9	4,361	-0.21%
2021/01/18	1	21.45	7	21.22	21.35	-6	4,329	-0.14%
2021/01/15	0	0.00	17	21.63	21.25	-17	4,299	-0.40%
2021/01/13	0	0.00	1	22.90	22.70	-1	4,224	-0.02%
2021/01/12	13	22.97	8	22.41	22.05	5	4,171	0.12%
2021/01/11	4	24.93	3	24.57	24.50	1	4,100	0.02%
2021/01/07	14	24.51	15	24.40	24.40	-1	4,041	-0.02%
2021/01/06	5	25.05	0	0.00	24.75	5	4,004	0.12%
2021/01/05	9	27.44	1	28.60	26.35	8	3,909	0.20%
2021/01/04	0	0.00	1	25.20	26.80	-1	3,657	-0.03%
2020/12/30	0	0.00	7	25.15	24.70	-7	3,504	-0.20%
2020/12/29	9	24.94	4	24.84	24.80	5	3,449	0.14%
2020/12/28	5	24.94	1	25.00	24.30	4	3,384	0.12%
2020/12/25	1	25.00	4	24.91	24.70	-3	3,324	-0.09%
2020/12/24	7	25.82	70	24.93	24.60	-63	3,265	-1.93%
2020/12/23	33	23.67	1	23.05	25.20	32	3,172	1.01%
2020/12/22	30	24.70	16	25.14	23.55	14	3,065	0.46%
2020/12/21	13	24.40	19	24.64	24.80	-6	2,837	-0.21%
2020/12/18	22	20.80	76	20.98	22.55	-54	2,661	-2.03%
2020/12/17	49	20.51	0	0.00	20.50	49	2,535	1.93%
2020/12/16	22	20.55	16	21.22	21.25	6	2,481	0.24%
2020/12/15	32	21.23	18	21.69	20.85	14	2,382	0.59%
2020/12/14	20	20.37	12	21.38	21.50	8	2,199	0.36%
2020/12/11	2	19.55	5	19.54	19.55	-3	1,965	-0.15%
2020/12/10	0	0.00	3	17.80	17.80	-3	1,760	-0.17%
2020/12/09	3	16.43	0	0.00	16.20	3	1,699	0.18%
2020/12/04	1	16.00	0	0.00	16.00	1	1,665	0.06%
2020/12/03	1	16.60	55	16.74	16.55	-54	1,642	-3.29%
2020/12/02	24	16.76	6	16.78	16.45	18	1,625	1.11%
2020/12/01	22	17.58	1	17.40	17.70	21	1,574	1.33%
2020/11/30	10	17.37	22	17.68	18.45	-12	1,513	-0.79%
2020/11/27	29	16.71	0	0.00	16.80	29	1,407	2.06%
2020/11/26	0	0.00	62	16.66	16.70	-62	1,373	-4.51%
2020/11/25	13	16.14	0	0.00	16.20	13	1,322	0.98%
2020/11/24	6	15.73	4	15.78	15.80	2	1,274	0.16%
2020/11/23	14	15.73	24	15.78	16.20	-10	1,244	-0.80%
2020/11/20	26	16.38	3	16.90	16.30	23	1,143	2.01%
2020/11/19	35	17.98	11	18.10	18.10	24	1,047	2.29%
2020/11/18	8	16.51	2	16.35	16.80	6	924	0.65%
2020/11/17	1	15.30	21	15.30	15.30	-20	795	-2.51%
2020/11/16	6	13.17	2	13.58	13.95	4	674	0.59%
2020/11/13	2	12.00	46	12.28	12.70	-44	587	-7.49%
2020/11/12	4	11.84	1	11.65	11.55	3	482	0.62%
2020/11/11	31	11.74	15	11.50	11.80	16	449	3.56%
2020/11/10	0	0.00	15	11.25	10.75	-15	341	-4.39%
2020/09/10	0	0.00	5	10.50	10.50	-5	259	-1.93%
2020/09/08	0	0.00	10	10.50	10.50	-10	241	-4.14%
2020/09/07	0	0.00	10	10.75	10.80	-10	225	-4.43%
2020/08/27	0	0.00	20	10.10	9.80	-20	185	-10.75%
2020/08/14	5	9.30	0	0.00	9.27	5	155	3.22%
2020/06/17	10	9.40	0	0.00	9.39	10	102	9.75%
2020/05/06	0	0.00	1	9.61	9.59	-1	128	-0.78%
2020/04/30	0	0.00	1	9.65	9.63	-1	128	-0.78%
2020/04/22	0	0.00	1	9.59	9.64	-1	123	-0.81%
2020/04/09	0	0.00	2	9.63	9.80	-2	119	-1.67%
2020/04/08	0	0.00	5	9.60	9.60	-5	122	-4.07%
2020/04/07	0	0.00	11	9.60	9.59	-11	124	-8.85%
2020/03/31	3	9.30	0	0.00	9.33	3	122	2.44%
2020/03/20	0	0.00	1	9.22	8.90	-1	118	-0.84%
2020/03/13	0	0.00	1	8.85	9.00	-1	110	-0.91%
2020/03/02	0	0.00	1	9.70	9.70	-1	97	-1.02%
2020/02/20	1	9.45	0	0.00	9.45	1	100	1.00%
2020/02/06	10	9.20	0	0.00	9.20	10	111	8.98%
2020/01/02	0	0.00	16	9.99	10.40	-16	182	-8.75%
2019/12/27	0	0.00	0.2	9.10	9.21	-0.2	178	-0.11%
2019/12/26	0	0.00	1	9.19	9.19	-1	179	-0.56%
2019/12/25	0.2	9.00	0	0.00	9.02	0.2	180	0.11%
2019/12/23	0	0.00	9	9.19	9.19	-9	208	-4.31%
2019/12/18	0	0.00	10	9.18	9.17	-10	232	-4.30%
2019/10/09	0	0.00	1	9.21	9.19	-1	295	-0.34%
2019/09/27	0	0.00	1	9.27	9.25	-1	289	-0.35%
2019/09/26	0	0.00	26	9.25	9.21	-26	281	-9.23%
2019/09/19	1	9.24	0	0.00	9.21	1	228	0.44%
2019/09/16	0	0.00	10	9.21	9.22	-10	220	-4.53%
2019/09/04	0	0.00	68	9.18	9.18	-68	182	-37.17%
2019/09/03	0	0.00	90	9.17	9.18	-90	178	-50.51%
2019/09/02	0	0.00	2	9.17	9.12	-2	170	-1.17%
2019/08/30	0	0.00	327	9.15	9.17	-327	165	-197.48%	大賣/鉅額交易
2019/08/12	6	8.85	0	0.00	9.05	6	125	4.77%
2019/06/26	10	9.25	0	0.00	9.25	10	218	4.57%
2019/06/21	0	0.00	3	9.33	9.33	-3	222	-1.35%
2019/06/18	1	9.30	1	9.28	9.32	0	227	0.00%
2019/06/17	0	0.00	1	9.31	9.31	-1	230	-0.43%
2019/06/04	4	9.32	0	0.00	9.31	4	229	1.74%
2019/05/29	10	9.32	0	0.00	9.32	10	228	4.38%
2019/05/27	11	9.25	0	0.00	9.28	11	226	4.86%
2019/05/21	9	9.26	0	0.00	9.28	9	236	3.80%
2019/05/15	10	9.26	0	0.00	9.24	10	235	4.25%
2019/05/08	11	9.15	0	0.00	9.19	11	252	4.36%
2019/05/07	0	0.00	0.8	9.10	9.16	-0.8	258	-0.31%
2019/04/23	5	9.13	0	0.00	9.14	5	254	1.96%
2019/04/19	0	0.00	2	9.11	9.14	-2	253	-0.79%
2019/04/18	2	9.50	0	0.00	9.13	2	252	0.79%
2019/04/17	0	0.00	50	9.50	9.50	-50	243	-20.57%
2019/04/03	0.4	9.05	20	9.11	9.10	-19.6	191	-10.24%
2019/04/02	0	0.00	20	9.10	9.10	-20	188	-10.63%
2019/03/29	0.4	9.10	0	0.00	9.12	0.4	187	0.24%
2019/03/12	20	8.80	0	0.00	8.97	20	228	8.75%
2019/02/27	1	8.96	0	0.00	9.05	1	238	0.42%
2019/02/22	20	8.98	0	0.00	8.95	20	237	8.43%
2019/02/21	2	9.24	0	0.00	9.23	2	230	0.87%
2019/02/20	3	9.28	0	0.00	9.21	3	230	1.30%
2019/02/11	0	0.00	5	9.23	9.26	-5	241	-2.07%
2019/01/30	0	0.00	11	9.31	9.47	-11	238	-4.61%
2019/01/29	2	8.81	10	9.00	8.81	-8	226	-3.53%
2019/01/28	3	8.30	0	0.00	8.70	3	221	1.35%
2019/01/18	10	8.20	0	0.00	8.11	10	216	4.61%
2019/01/15	10	8.20	0	0.00	8.22	10	217	4.60%
2018/12/26	0	0.00	2	8.16	7.85	-2	218	-0.92%
2018/12/21	12	8.50	0	0.00	8.40	12	215	5.58%
2018/12/20	34	8.84	14	9.00	8.88	20	206	9.69%
2018/12/19	5	8.30	11	8.61	8.61	-6	189	-3.17%
2018/12/18	0	0.00	10	7.78	7.83	-10	171	-5.85%
2018/12/10	3	7.12	0	0.00	7.11	3	160	1.87%
2018/12/05	25	7.23	0	0.00	7.23	25	162	15.36%
2018/12/03	10	7.26	0	0.00	7.25	10	167	5.98%
2018/11/12	1	7.66	0	0.00	7.65	1	152	0.65%
2018/11/07	5	7.86	0	0.00	7.84	5	152	3.29%
2018/11/02	4	7.87	0	0.00	7.87	4	165	2.42%
2018/10/23	0	0.00	1	8.46	8.44	-1	173	-0.58%
2018/09/28	10	9.70	0	0.00	9.70	10	214	4.67%
2018/09/13	0	0.00	1	9.70	9.74	-1	218	-0.46%
2018/08/29	0	0.00	20	10.05	9.98	-20	256	-7.80%
2018/08/09	0	0.00	1	10.45	10.40	-1	328	-0.30%
2018/07/27	3	10.00	0	0.00	10.00	3	354	0.85%
2018/07/26	24	10.00	0	0.00	10.00	24	353	6.78%
2018/07/25	20	9.70	10	10.00	9.96	10	352	2.84%
2018/06/29	0	0.00	8	11.00	10.90	-8	382	-2.09%
2018/06/22	18	10.95	0	0.00	10.90	18	418	4.30%
2018/06/08	15	11.42	0	0.00	11.35	15	401	3.74%
2018/06/06	0	0.00	12	12.04	12.05	-12	389	-3.08%
2018/06/05	10	11.00	0	0.00	11.00	10	382	2.62%
2018/06/01	0	0.00	1	11.15	11.20	-1	383	-0.26%
2018/05/30	1	10.80	0	0.00	11.05	1	378	0.26%
2018/05/18	17	11.26	0	0.00	11.20	17	342	4.97%
2018/05/17	15	11.80	10	12.00	12.10	5	302	1.65%
2018/05/15	10	11.85	0	0.00	12.15	10	291	3.43%
2018/05/11	0	0.00	30	11.68	11.80	-30	275	-10.90%
2018/05/10	0	0.00	10	11.45	11.40	-10	268	-3.72%
2018/04/20	0	0.00	10	11.65	11.50	-10	239	-4.18%
2018/03/31	0	0.00	48.1	10.84	11.15	-48.1	198	-24.27%
2018/03/28	0	0.00	40	10.17	10.20	-40	172	-23.21%
2018/03/27	20	9.97	0	0.00	9.97	20	155	12.86%
2018/03/19	10	10.00	0	0.00	9.98	10	153	6.50%
2018/03/14	10	9.95	0	0.00	9.97	10	151	6.59%
2018/03/07	0	0.00	35	9.96	9.95	-35	139	-25.11%
2018/03/02	0	0.00	10	9.80	9.70	-10	130	-7.66%
2018/03/01	0	0.00	12	9.69	9.68	-12	128	-9.35%
2018/02/27	15	9.73	10	9.75	9.60	5	129	3.86%
2018/01/03	2	9.99	0	0.00	9.99	2	244	0.82%