威致 (2028)-永豐金-敦南券商分點個股進出

台股 » 個股 » 威致 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威致

(2028)

可現股當沖

股價
26.05
漲跌
▼0.60
漲幅
-2.25%
成交量
746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－永豐金-敦南券商分點個股進出

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-敦南券商分點個股進出
永豐金-敦南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
2024/04/26	0	0.00	1	26.35	26.60	-1	694	-0.14%
2024/04/25	0	0.00	1	26.90	26.75	-1	688	-0.15%
2024/04/12	0	0.00	3	27.55	27.40	-3	564	-0.53%
2024/04/11	0	0.00	1	28.30	28.25	-1	547	-0.18%
2024/04/09	5	29.22	0	0.00	29.60	5	511	0.98%
2024/04/08	0	0.00	2	26.80	27.60	-2	342	-0.58%
2024/04/03	4	25.91	1	27.00	25.75	3	304	0.98%
2024/03/14	1	26.35	49	25.91	26.45	-48	577	-8.31%
2024/03/11	0	24.90	19	24.71	25.10	-19	542	-3.51%
2024/03/07	3	25.07	2	24.95	25.00	1	539	0.19%
2024/03/04	6	25.33	3	25.40	25.40	3	536	0.56%
2024/03/01	8	25.50	1	25.45	25.45	7	536	1.30%
2024/02/29	18	25.80	2	26.00	26.00	16	534	3.00%
2024/02/27	0	0.00	11	25.95	26.05	-11	528	-2.08%
2024/02/26	1	24.60	0	0.00	24.85	1	514	0.19%
2024/02/23	5	24.92	0	0.00	24.65	5	515	0.97%
2024/02/22	2	25.35	0	0.00	25.40	2	514	0.39%
2024/02/20	9	24.97	0	0.00	24.95	9	513	1.75%
2024/02/19	0	0.00	5	25.63	25.70	-5	512	-0.98%
2024/02/15	2	24.45	0	0.00	24.70	2	507	0.39%
2024/01/24	2	24.15	0	0.00	24.15	2	502	0.40%
2024/01/22	5	23.65	0	0.00	23.90	5	501	1.00%
2024/01/10	2	24.80	0	0.00	24.85	2	494	0.40%
2024/01/03	6	25.81	0	0.00	25.80	6	475	1.26%
2024/01/02	8	26.23	0	0.00	25.95	8	471	1.70%
2023/12/29	3	26.33	0	0.00	26.25	3	468	0.64%
2023/12/28	2	26.48	0	0.00	26.55	2	467	0.43%
2023/12/26	4	26.74	0	0.00	26.80	4	456	0.88%
2023/12/25	0	0.00	6	28.02	27.45	-6	449	-1.34%
2023/12/22	4	26.46	0	0.00	26.25	4	408	0.98%
2023/12/21	4	27.33	0	0.00	26.95	4	400	1.00%
2023/12/20	3	27.20	2	27.50	27.25	1	386	0.26%
2023/12/19	0	0.00	3	25.90	26.80	-3	338	-0.89%
2023/12/18	6	27.59	0	0.00	27.50	6	288	2.08%
2023/12/15	0	0.00	6	26.25	26.25	-6	156	-3.83%
2023/12/01	0	0.00	4	24.50	24.30	-4	167	-2.39%
2023/11/30	4	24.00	0	0.00	24.15	4	170	2.35%
2023/11/15	0	0.00	10	23.15	23.30	-10	172	-5.80%
2023/11/02	1	22.60	0	0.00	22.60	1	197	0.51%
2023/10/17	0	0.00	1	22.70	22.65	-1	275	-0.36%
2023/10/16	0	0.00	1	22.80	22.75	-1	275	-0.36%
2023/09/28	1	23.70	0	0.00	23.75	1	274	0.36%
2023/09/20	2	24.80	0	0.00	24.85	2	281	0.71%
2023/09/15	7	24.99	0	0.00	25.20	7	277	2.52%
2023/08/17	0	0.00	8	23.15	23.45	-8	322	-2.48%
2023/07/31	0	0.00	10	24.23	24.30	-10	275	-3.63%
2023/07/18	0	0.00	3	24.25	24.20	-3	270	-1.11%
2023/07/13	10	23.95	0	0.00	23.90	10	275	3.62%
2023/06/14	0	0.00	3	24.75	24.75	-3	275	-1.09%
2023/06/13	0	0.00	12	24.95	24.95	-12	286	-4.19%
2023/06/06	7	26.86	0	0.00	26.90	7	316	2.21%
2023/06/05	5	26.70	0	0.00	26.70	5	323	1.55%
2023/05/15	0	0.00	1	25.35	25.40	-1	404	-0.25%
2023/05/10	5	25.55	1	25.70	25.70	4	441	0.91%
2023/05/05	0	0.00	10	25.96	25.80	-10	490	-2.04%
2023/05/04	1	25.75	1	25.70	26.00	0	506	0.00%
2023/05/02	1	26.05	0	0.00	26.05	1	596	0.17%
2023/04/21	0	0.00	2	27.00	26.25	-2	810	-0.25%
2023/04/18	0	0.00	3	27.45	27.25	-3	851	-0.35%
2023/04/17	2	27.55	1	27.55	27.55	1	859	0.12%
2023/04/14	1	27.80	0	0.00	27.75	1	873	0.11%
2023/04/13	0	0.00	2	28.15	28.10	-2	882	-0.23%
2023/04/12	3	28.10	4	28.15	28.20	-1	911	-0.11%
2023/04/10	1	27.30	0	0.00	27.45	1	971	0.10%
2023/04/06	4	27.36	0	0.00	27.30	4	1,013	0.39%
2023/03/31	3	27.63	1	27.60	27.60	2	1,076	0.19%
2023/03/28	1	27.60	0	0.00	27.65	1	1,372	0.07%
2023/03/16	1	27.50	0	0.00	27.55	1	1,706	0.06%
2023/03/14	0	0.00	4	29.55	29.05	-4	1,704	-0.23%
2023/03/13	0	0.00	2	29.15	28.95	-2	1,716	-0.12%
2023/03/10	3	28.40	0	0.00	28.40	3	1,712	0.18%
2023/03/09	4	28.83	8	28.80	28.75	-4	1,715	-0.23%
2023/03/08	4	29.11	10	29.11	29.15	-6	1,724	-0.35%
2023/03/07	0	0.00	19	28.99	29.05	-19	1,724	-1.10%
2023/03/06	0	0.00	6	28.98	28.90	-6	1,723	-0.35%
2023/03/03	0	0.00	7	28.89	28.80	-7	1,733	-0.40%
2023/03/02	3	28.22	0	0.00	28.80	3	1,742	0.17%
2023/03/01	7	28.31	0	0.00	28.10	7	1,738	0.40%
2023/02/24	15	28.74	0	0.00	28.70	15	1,733	0.87%
2023/02/23	4	28.86	0	0.00	29.15	4	1,727	0.23%
2023/02/22	13	28.51	0	0.00	28.50	13	1,725	0.75%
2023/02/21	4	29.24	0	0.00	29.00	4	1,722	0.23%
2023/02/14	2	28.65	0	0.00	28.35	2	1,767	0.11%
2023/02/10	5	28.28	0	0.00	28.20	5	1,764	0.28%
2023/02/09	3	28.75	0	0.00	28.85	3	1,763	0.17%
2023/02/06	5	29.00	0	0.00	29.35	5	1,730	0.29%
2023/02/01	0	0.00	20	31.09	30.80	-20	1,678	-1.19%
2023/01/31	3	30.63	4	30.63	30.95	-1	1,639	-0.06%
2023/01/17	1	29.45	2	29.30	29.40	-1	1,554	-0.06%
2023/01/13	1	28.60	1	28.60	28.70	0	1,491	0.00%
2023/01/12	3	29.13	2	29.03	28.80	1	1,481	0.07%
2023/01/11	0	0.00	2	28.50	28.55	-2	1,409	-0.14%
2023/01/10	2	28.23	2	28.13	28.20	0	1,385	0.00%
2023/01/09	1	27.50	0	0.00	27.80	1	1,357	0.07%
2023/01/03	0	0.00	1	28.10	27.90	-1	1,329	-0.08%
2022/12/30	2	27.70	2	28.10	27.65	0	1,316	0.00%
2022/12/29	2	27.90	0	0.00	27.35	2	1,288	0.16%
2022/12/28	1	29.10	4	28.83	28.20	-3	1,275	-0.24%
2022/12/27	0	0.00	1	28.00	28.35	-1	1,237	-0.08%
2022/12/26	5	28.70	18	28.51	28.20	-13	1,227	-1.06%
2022/12/23	42	29.37	22	29.15	29.20	20	1,204	1.66%
2022/12/22	13	29.85	16	30.19	29.00	-3	1,142	-0.26%
2022/12/21	0	0.00	2	29.35	29.35	-2	982	-0.20%
2022/12/20	0	0.00	3	27.33	26.70	-3	895	-0.34%
2022/12/19	7	26.81	0	0.00	26.55	7	867	0.81%
2022/12/16	5	27.20	0	0.00	27.35	5	853	0.59%
2022/12/15	9	28.22	5	27.67	27.40	4	830	0.48%
2022/12/14	3	26.98	0	0.00	26.40	3	740	0.41%
2022/12/13	1	27.30	7	27.64	28.10	-6	660	-0.91%
2022/12/09	1	24.95	0	0.00	25.15	1	586	0.17%
2022/12/06	2	25.75	0	0.00	25.25	2	588	0.34%
2022/12/05	1	26.60	0	0.00	26.25	1	584	0.17%
2022/12/01	0	0.00	3	25.45	25.45	-3	620	-0.48%
2022/11/30	6	24.87	1	24.55	25.20	5	616	0.81%
2022/11/23	0	0.00	5	23.95	24.10	-5	601	-0.83%
2022/11/17	0	0.00	4	24.65	24.75	-4	649	-0.62%
2022/11/10	2	23.45	0	0.00	23.45	2	870	0.23%
2022/11/08	2	23.30	0	0.00	23.35	2	1,123	0.18%
2022/10/19	1	23.70	1	23.45	23.45	0	1,548	0.00%
2022/10/07	0	0.00	1	24.50	24.55	-1	1,588	-0.06%
2022/10/05	0	0.00	3	24.70	24.85	-3	1,599	-0.19%
2022/10/04	0	0.00	1	24.00	24.40	-1	1,599	-0.06%
2022/09/30	3	22.70	0	0.00	22.80	3	1,609	0.19%
2022/09/23	1	25.00	2	25.38	24.90	-1	1,663	-0.06%
2022/09/22	1	24.85	4	24.93	25.05	-3	1,674	-0.18%
2022/09/20	1	25.50	0	0.00	25.80	1	1,683	0.06%
2022/09/19	2	26.65	1	26.60	25.85	1	1,687	0.06%
2022/09/13	1	26.00	0	0.00	26.00	1	1,778	0.06%
2022/09/08	1	26.40	0	0.00	26.50	1	1,794	0.06%
2022/09/07	0	0.00	6	26.60	25.55	-6	1,783	-0.34%
2022/09/05	0	0.00	10	25.35	25.40	-10	1,749	-0.57%
2022/08/19	31	28.27	29	27.98	28.00	2	1,665	0.12%
2022/08/18	36	28.59	20	28.26	28.35	16	1,632	0.98%
2022/08/17	3	28.45	18	28.74	27.50	-15	1,485	-1.01%
2022/08/16	7	27.34	8	26.88	27.15	-1	1,402	-0.07%
2022/08/15	2	25.85	2	27.00	27.20	0	1,347	0.00%
2022/08/12	0	0.00	8	25.15	25.20	-8	1,155	-0.69%
2022/08/11	1	23.00	0	0.00	22.95	1	1,071	0.09%
2022/08/08	1	22.50	0	0.00	22.50	1	1,073	0.09%
2022/08/03	3	23.50	3	23.25	23.30	0	1,091	0.00%
2022/08/02	2	25.05	12	24.97	24.60	-10	1,058	-0.94%
2022/08/01	0	0.00	1	24.00	24.00	-1	854	-0.12%
2022/07/29	1	21.95	0	0.00	21.85	1	848	0.12%
2022/07/19	0	0.00	1	21.90	22.55	-1	961	-0.10%
2022/07/18	1	21.00	0	0.00	21.55	1	976	0.10%
2022/06/27	2	27.75	0	0.00	27.85	2	1,826	0.11%
2022/06/23	0	0.00	1	26.90	26.60	-1	1,852	-0.05%
2022/06/22	1	27.00	0	0.00	27.00	1	1,848	0.05%
2022/06/21	0	0.00	1	28.50	28.80	-1	1,827	-0.05%
2022/06/17	0	0.00	1	28.05	28.15	-1	1,815	-0.06%
2022/06/15	2	30.35	0	0.00	30.10	2	1,933	0.10%
2022/06/13	1	30.50	1	30.45	30.05	0	1,931	0.00%
2022/06/10	1	31.35	3	31.55	31.50	-2	1,933	-0.10%
2022/06/07	0	0.00	1	33.00	32.95	-1	1,969	-0.05%
2022/05/27	1	32.90	1	32.85	32.85	0	2,252	0.00%
2022/05/23	0	0.00	6	33.75	33.45	-6	2,434	-0.25%
2022/05/20	0	0.00	9	33.31	33.15	-9	2,580	-0.35%
2022/05/18	1	32.80	0	0.00	33.35	1	2,740	0.04%
2022/05/11	1	34.15	8	33.70	33.50	-7	2,721	-0.26%
2022/05/09	1	34.85	3	35.30	34.05	-2	2,725	-0.07%
2022/05/06	0	0.00	1	36.35	36.00	-1	2,724	-0.04%
2022/05/04	1	37.00	0	0.00	36.80	1	2,723	0.04%
2022/04/29	1	37.40	0	0.00	37.20	1	2,742	0.04%
2022/04/28	2	37.35	0	0.00	37.05	2	2,762	0.07%
2022/04/26	3	38.22	0	0.00	37.95	3	2,745	0.11%
2022/04/25	3	39.75	0	0.00	39.45	3	2,733	0.11%
2022/04/22	7	41.87	0	0.00	41.60	7	2,711	0.26%
2022/04/21	0	0.00	1	42.90	41.80	-1	2,727	-0.04%
2022/04/20	1	44.20	2	43.23	42.80	-1	2,758	-0.04%
2022/04/18	0	0.00	9	45.29	43.80	-9	2,754	-0.33%
2022/04/15	72	47.75	84	46.86	46.20	-12	2,730	-0.44%
2022/04/14	8	45.60	7	46.36	46.20	1	2,528	0.04%
2022/04/13	4	44.71	8	45.11	45.20	-4	2,377	-0.17%
2022/04/12	13	43.95	11	44.48	43.95	2	2,289	0.09%
2022/04/11	2	41.35	0	0.00	41.35	2	2,073	0.10%
2022/04/06	0	0.00	14	41.59	41.50	-14	2,063	-0.68%
2022/04/01	0	0.00	1	42.00	41.95	-1	2,069	-0.05%
2022/03/31	2	41.90	0	0.00	41.75	2	2,082	0.10%
2022/03/30	0	0.00	4	42.35	42.00	-4	2,102	-0.19%
2022/03/28	0	0.00	1	41.90	42.30	-1	2,131	-0.05%
2022/03/24	3	42.35	0	0.00	41.80	3	2,261	0.13%
2022/03/23	1	41.60	2	41.65	42.05	-1	2,477	-0.04%
2022/03/22	27	42.33	20	41.75	42.00	7	2,510	0.28%
2022/03/21	12	42.28	19	42.20	41.75	-7	2,532	-0.28%
2022/03/17	1	39.90	2	39.95	40.10	-1	2,712	-0.04%
2022/03/16	8	39.65	0	0.00	39.50	8	2,864	0.28%
2022/03/14	1	41.15	4	40.75	41.40	-3	3,395	-0.09%
2022/03/09	4	39.60	1	39.70	39.80	3	3,513	0.09%
2022/03/08	7	40.11	21	41.50	39.60	-14	3,533	-0.40%
2022/03/07	13	42.26	5	42.06	41.80	8	3,482	0.23%
2022/03/04	0	0.00	5	41.75	41.65	-5	3,417	-0.15%
2022/03/03	3	41.90	0	0.00	41.80	3	3,410	0.09%
2022/03/02	15	41.98	3	42.03	41.80	12	3,450	0.35%
2022/03/01	5	42.28	1	43.00	41.00	4	3,722	0.11%
2022/02/24	1	39.00	2	39.58	39.15	-1	3,791	-0.03%
2022/02/23	12	41.64	7	41.36	41.05	5	3,790	0.13%
2022/02/22	15	41.10	2	40.50	40.90	13	3,777	0.34%
2022/02/21	9	41.05	5	42.20	42.60	4	3,651	0.11%
2022/02/18	0	0.00	6	38.39	38.75	-6	3,518	-0.17%
2022/02/17	0	0.00	6	38.30	38.40	-6	3,568	-0.17%
2022/02/09	5	38.85	0	0.00	38.85	5	4,161	0.12%
2022/01/25	0	0.00	1	36.85	36.25	-1	4,197	-0.02%
2022/01/13	10	38.45	11	38.19	38.15	-1	4,153	-0.03%
2022/01/12	1	37.05	11.5	37.18	37.35	-10.5	4,108	-0.26%
2022/01/11	0	0.00	3	38.36	37.95	-3	4,095	-0.07%
2022/01/10	2	39.70	16.5	39.50	39.35	-14.5	4,075	-0.36%
2022/01/07	1	42.00	0.5	41.93	41.90	0.5	4,037	0.01%
2022/01/06	2	42.58	5	43.14	42.40	-3	4,043	-0.07%
2022/01/05	8	43.49	2	43.85	43.00	6	4,046	0.15%
2022/01/04	3	42.07	6	42.95	42.90	-3	4,024	-0.07%
2022/01/03	5	41.75	0	0.00	41.95	5	4,018	0.12%
2021/12/29	0	0.00	1	43.45	43.45	-1	4,025	-0.02%
2021/12/28	1	43.40	0	0.00	43.30	1	4,040	0.02%
2021/12/27	1	43.40	1	43.90	43.45	0	4,063	0.00%
2021/12/24	5	44.31	10	44.51	44.20	-5	4,071	-0.12%
2021/12/23	1	45.25	1	45.00	44.90	0	4,067	0.00%
2021/12/22	19	45.97	11	45.65	45.40	8	4,062	0.20%
2021/12/21	26	45.78	20	45.88	46.25	6	4,041	0.15%
2021/12/20	32	45.96	30	46.31	46.10	2	3,996	0.05%
2021/12/17	40.5	47.00	62	47.27	45.40	-21.5	3,911	-0.55%
2021/12/16	3	45.92	3	46.00	45.55	0	3,698	0.00%
2021/12/15	6	45.75	19	45.82	45.95	-13	3,684	-0.35%
2021/12/14	46	46.27	33	45.91	46.15	13	3,629	0.36%
2021/12/13	10	45.92	13	45.84	45.80	-3	3,455	-0.09%
2021/12/10	7	45.91	2	45.95	44.70	5	3,339	0.15%
2021/12/09	21	44.16	6	44.75	44.35	15	3,211	0.47%
2021/12/08	55	45.89	54	47.43	44.75	1	3,132	0.03%
2021/12/07	14	43.11	1	43.45	43.75	13	2,726	0.48%
2021/12/06	2	41.85	6	41.75	41.60	-4	2,659	-0.15%
2021/12/03	20	41.36	2	41.35	41.35	18	2,649	0.68%
2021/12/02	4	40.98	10	40.72	41.05	-6	2,644	-0.23%
2021/12/01	0	0.00	1	40.55	40.55	-1	2,644	-0.04%
2021/11/30	11	40.30	0	0.00	40.00	11	2,666	0.41%
2021/11/29	4	39.71	2	39.70	39.80	2	2,675	0.07%
2021/11/26	0	0.00	8	41.10	41.25	-8	2,692	-0.30%
2021/11/25	31	43.56	20	43.59	43.20	11	2,719	0.40%
2021/11/24	10	40.29	35	41.92	43.20	-25	2,464	-1.01%
2021/11/23	2	40.38	3	39.62	39.30	-1	2,575	-0.04%
2021/11/22	0	0.00	8	37.74	38.20	-8	2,663	-0.30%
2021/11/19	8	38.49	0	0.00	38.30	8	2,670	0.30%
2021/11/17	7	39.70	0	0.00	39.60	7	2,808	0.25%
2021/11/16	14	40.93	1	40.80	40.20	13	2,882	0.45%
2021/11/15	5	42.50	0	0.00	42.45	5	2,926	0.17%
2021/11/12	101	42.97	97	43.20	43.10	4	3,102	0.13%	大買/
2021/11/11	2	40.35	2	40.60	42.35	0	3,002	0.00%
2021/11/10	22	38.79	22	38.47	38.50	0	3,299	0.00%
2021/11/09	7	39.06	6	38.90	38.85	1	3,596	0.03%
2021/11/08	0	0.00	1	39.50	39.50	-1	3,628	-0.03%
2021/11/04	0	0.00	1	37.30	36.50	-1	3,675	-0.03%
2021/11/03	12	37.33	13	37.12	37.55	-1	3,685	-0.03%
2021/11/02	1	36.00	0	0.00	35.85	1	3,693	0.03%
2021/11/01	0	0.00	1	37.30	36.25	-1	3,701	-0.03%
2021/10/28	4	36.83	3	36.55	36.65	1	3,729	0.03%
2021/10/26	1	36.40	1	36.20	36.30	0	3,827	0.00%
2021/10/22	1	35.50	2	35.48	35.50	-1	3,898	-0.03%
2021/10/21	5	38.20	7	38.50	38.20	-2	3,918	-0.05%
2021/10/19	0	0.00	2	37.95	37.95	-2	3,996	-0.05%
2021/10/15	6	37.18	1	36.70	36.75	5	4,098	0.12%
2021/10/14	2	36.70	3	36.63	36.85	-1	4,170	-0.02%
2021/10/13	1	35.50	0	0.00	35.90	1	4,250	0.02%
2021/10/12	0	0.00	2	35.85	36.40	-2	4,303	-0.05%
2021/10/07	7	37.98	7	38.26	38.10	0	4,519	0.00%
2021/10/05	1	37.50	1	38.00	38.05	0	4,817	0.00%
2021/10/04	0.6	36.10	1	37.50	36.35	-0.4	5,360	-0.01%
2021/09/30	8	40.06	8	40.25	40.70	0	5,780	0.00%
2021/09/17	0	0.00	1	42.30	43.00	-1	8,831	-0.01%
2021/09/16	0	0.00	10	42.94	42.70	-10	9,449	-0.11%
2021/09/15	0	0.00	17	42.95	43.05	-17	9,597	-0.18%
2021/09/13	5	44.95	5	44.80	44.80	0	10,544	0.00%
2021/09/10	30	44.18	30	44.90	44.00	0	10,661	0.00%
2021/09/08	0	0.00	20	44.00	43.30	-20	10,751	-0.19%
2021/09/07	37	43.56	35	43.96	43.60	2	10,821	0.02%
2021/09/06	1	44.00	0	0.00	43.65	1	10,885	0.01%
2021/09/03	31	45.78	1	45.75	45.00	30	10,908	0.28%
2021/09/02	1	46.00	10	45.30	45.30	-9	10,936	-0.08%
2021/09/01	2	46.85	3	47.57	46.80	-1	10,954	-0.01%
2021/08/31	1	47.65	7	47.84	47.40	-6	10,977	-0.05%
2021/08/30	10	47.80	10	46.82	46.70	0	11,049	0.00%
2021/08/27	7	47.57	1	48.10	46.40	6	11,933	0.05%
2021/08/26	1	49.95	0	0.00	50.30	1	12,456	0.01%
2021/08/25	13	45.58	13	46.16	45.80	0	12,929	0.00%
2021/08/24	17	45.64	18	45.11	46.40	-1	13,362	-0.01%
2021/08/23	12	45.00	11	45.91	45.85	1	13,330	0.01%
2021/08/20	1	45.00	4	42.96	43.05	-3	13,292	-0.02%
2021/08/19	13	44.57	17	48.01	44.05	-4	13,272	-0.03%
2021/08/18	21	46.89	14	44.89	48.40	7	13,206	0.05%
2021/08/17	17	52.73	34	52.04	48.60	-17	13,009	-0.13%
2021/08/16	40	53.20	54	53.01	54.00	-14	12,851	-0.11%
2021/08/13	42	51.50	11	51.85	51.80	31	12,514	0.25%
2021/08/12	2	49.60	1	49.00	50.60	1	12,277	0.01%
2021/08/11	5	47.79	5	46.62	46.00	0	12,227	0.00%
2021/08/10	11	47.04	11	47.35	47.15	0	12,206	0.00%
2021/08/09	2	47.48	2	47.35	46.90	0	12,223	0.00%
2021/07/30	4	49.81	7	48.17	47.70	-3	12,966	-0.02%
2021/07/28	6	48.45	6	47.33	47.00	0	13,083	0.00%
2021/07/27	5	49.00	0	0.00	47.25	5	13,146	0.04%
2021/07/26	0	0.00	1	48.65	48.65	-1	13,339	-0.01%
2021/07/22	21	48.15	27	49.24	47.95	-6	13,555	-0.04%
2021/07/21	3	49.00	3	51.50	48.75	0	13,610	0.00%
2021/07/20	0	0.00	1	51.00	50.00	-1	13,712	-0.01%
2021/07/19	11	52.36	11	54.05	52.50	0	13,831	0.00%
2021/07/16	1	52.60	1	54.30	52.50	0	14,100	0.00%
2021/07/15	23	54.79	24	53.80	55.00	-1	14,243	-0.01%
2021/07/14	6	54.20	5	54.16	52.40	1	14,365	0.01%
2021/07/13	3	57.77	2	57.90	54.50	1	14,720	0.01%
2021/07/12	30	61.21	46	62.13	59.20	-16	14,889	-0.11%
2021/07/09	29	62.08	10	61.97	60.10	19	15,134	0.13%
2021/07/08	12	59.05	14	57.24	61.60	-2	14,896	-0.01%
2021/07/07	11	57.18	1	56.00	56.00	10	14,650	0.07%
2021/07/06	7	59.56	8	60.01	59.10	-1	14,775	-0.01%
2021/07/05	23	61.53	19	60.62	61.00	4	15,070	0.03%
2021/07/02	52	58.15	13	57.21	59.50	39	14,982	0.26%
2021/07/01	34	58.10	35	57.28	56.80	-1	15,098	-0.01%
2021/06/30	94	61.59	73	62.14	60.10	21	15,139	0.14%
2021/06/29	53	63.41	47	64.30	60.90	6	14,972	0.04%
2021/06/28	51	61.27	61	62.11	62.20	-10	14,009	-0.07%
2021/06/25	85	59.12	58	59.97	58.40	27	13,229	0.20%
2021/06/24	1	54.10	19	56.90	56.90	-18	12,624	-0.14%
2021/06/23	39	56.46	74	55.17	51.80	-35	12,486	-0.28%
2021/06/22	39	54.34	38	54.96	57.00	1	11,892	0.01%
2021/06/21	24	48.51	14	48.57	51.90	10	11,577	0.09%
2021/06/18	2	47.15	6	46.17	47.20	-4	11,438	-0.03%
2021/06/17	11	46.54	9	46.93	46.30	2	11,365	0.02%
2021/06/16	7	46.79	7	46.14	45.50	0	11,304	0.00%
2021/06/15	4	43.98	0.1	42.60	46.60	3.9	11,221	0.03%
2021/06/11	0	0.00	1	43.30	42.55	-1	11,133	-0.01%
2021/06/10	1	40.85	0.1	41.14	42.50	0.9	11,094	0.01%
2021/06/09	3.1	41.20	15.1	41.05	41.20	-12	11,048	-0.11%
2021/06/08	0.1	42.60	8.1	41.67	42.75	-8	11,012	-0.07%
2021/06/07	11.2	42.10	15	42.43	41.65	-3.9	10,958	-0.04%
2021/06/04	84	47.93	65	47.77	46.25	19	10,832	0.18%
2021/06/03	74	47.37	373	47.55	45.50	-299	9,940	-3.01%	大賣/鉅額交易
2021/06/02	332	44.46	51.1	44.37	44.60	280.9	9,237	3.04%	大買/鉅額交易
2021/06/01	57	38.97	74.3	39.06	40.55	-17.3	8,683	-0.20%
2021/05/28	2	33.50	0	0.00	33.55	2	8,428	0.02%
2021/05/27	41	31.10	10	31.96	30.50	31	8,438	0.37%
2021/05/26	0	0.00	2	30.50	30.35	-2	8,421	-0.02%
2021/05/25	1	31.30	2	30.65	30.60	-1	8,475	-0.01%
2021/05/24	1	32.20	1	30.90	30.95	0	8,646	0.00%
2021/05/21	6	30.06	6	30.40	31.45	0	8,689	0.00%
2021/05/20	35	31.44	33	31.01	30.35	2	8,673	0.02%
2021/05/19	7	31.63	5	32.10	32.10	2	8,669	0.02%
2021/05/18	9.2	28.54	8	28.76	29.20	1.2	8,596	0.01%
2021/05/17	0	0.00	4	26.55	26.55	-4	8,550	-0.05%
2021/05/14	0.2	30.55	2	29.88	29.50	-1.9	8,506	-0.02%
2021/05/13	22	32.75	10	32.82	32.70	12	8,403	0.14%
2021/05/12	48	35.31	31	33.84	35.80	17	8,271	0.21%
2021/05/11	65	36.87	99	36.46	34.55	-34	7,970	-0.43%
2021/05/10	46	36.91	13	35.83	37.10	33	7,804	0.42%
2021/05/07	16	34.14	0	0.00	35.65	16	7,660	0.21%
2021/05/06	3	35.13	6	34.75	34.80	-3	7,609	-0.04%
2021/05/05	13.1	34.95	11	34.68	34.30	2.1	7,510	0.03%
2021/05/04	4.2	32.37	8	34.23	32.45	-3.9	7,450	-0.05%
2021/05/03	56	38.12	53	36.30	35.90	3	7,412	0.04%
2021/04/29	39	37.40	43	37.74	37.00	-4	7,205	-0.06%
2021/04/28	41	36.83	39	36.75	35.85	2	7,008	0.03%
2021/04/27	33	38.31	30	38.23	37.80	3	6,938	0.04%
2021/04/26	61	38.35	57.5	38.44	38.70	3.5	6,847	0.05%
2021/04/23	12	35.61	6	35.01	36.70	6	6,704	0.09%
2021/04/22	44	39.15	37	37.81	35.10	7	6,547	0.11%
2021/04/21	4	37.78	10	37.78	37.40	-6	6,199	-0.10%
2021/04/20	8.2	36.27	29	36.04	36.35	-20.9	6,037	-0.35%
2021/04/19	54.2	39.46	16	39.06	38.40	38.2	5,893	0.65%
2021/04/16	12	36.37	12.7	37.43	38.00	-0.7	5,404	-0.01%
2021/04/15	19	33.58	20	33.72	34.55	-1	5,134	-0.02%
2021/04/14	21	32.74	23	31.91	31.45	-2	4,724	-0.04%
2021/04/13	4	31.63	7	31.47	31.10	-3	4,482	-0.07%
2021/04/12	10	33.25	16	33.09	32.60	-6	4,611	-0.13%
2021/04/09	84	33.03	79	32.92	32.10	5	4,483	0.11%
2021/04/08	0	0.00	2	34.00	34.10	-2	4,108	-0.05%
2021/04/07	20	30.72	73	30.57	31.00	-53	3,974	-1.33%
2021/04/06	5	28.98	27.5	29.28	29.35	-22.5	3,677	-0.61%
2021/04/01	12	26.38	66	26.39	26.70	-54	3,396	-1.59%
2021/03/26	10	24.60	30	25.00	24.45	-20	3,466	-0.58%
2021/03/25	0	0.00	5	24.86	24.50	-5	3,616	-0.14%
2021/03/18	0	0.00	3	24.05	23.95	-3	4,191	-0.07%
2021/03/17	20	24.10	0	0.00	24.10	20	4,384	0.46%
2021/03/16	2	24.00	1	24.00	24.00	1	4,450	0.02%
2021/03/15	3	24.43	0	0.00	24.40	3	4,461	0.07%
2021/03/12	8	24.06	5	24.65	24.65	3	4,449	0.07%
2021/03/09	10	25.35	0	0.00	24.60	10	4,467	0.22%
2021/03/08	1	24.35	0	0.00	24.45	1	4,455	0.02%
2021/03/05	19	25.42	0	0.00	25.05	19	4,476	0.42%
2021/03/04	25	26.36	23	26.85	25.50	2	4,486	0.04%
2021/03/03	2	25.10	2	25.45	25.30	0	4,295	0.00%
2021/03/02	18	25.58	0	0.00	24.65	18	4,298	0.42%
2021/02/26	26	26.03	20	25.95	26.05	6	4,284	0.14%
2021/02/25	10	25.00	1	24.80	25.75	9	4,240	0.21%
2021/02/24	143.4	25.80	59	25.86	24.75	84.4	4,250	1.99%	大買/
2021/02/23	0	0.00	1	25.10	25.70	-1	4,149	-0.02%
2021/02/22	0	0.00	10	23.60	23.40	-10	4,175	-0.24%
2021/02/19	1	23.80	0	0.00	23.30	1	4,264	0.02%
2021/02/18	0	0.00	1	21.50	22.55	-1	4,298	-0.02%
2021/02/17	0	0.00	2	20.60	20.50	-2	4,370	-0.05%
2021/02/05	10	19.65	0	0.00	19.60	10	4,468	0.22%
2021/01/29	1	20.90	0	0.00	20.55	1	4,605	0.02%
2021/01/26	10	22.05	1	21.50	21.25	9	4,564	0.20%
2021/01/25	5	21.95	1	22.50	22.75	4	4,534	0.09%
2021/01/22	10	20.95	0	0.00	20.95	10	4,450	0.22%
2021/01/18	0	0.00	5.6	20.31	21.35	-5.6	4,329	-0.13%
2021/01/15	0	0.00	7	21.39	21.25	-7	4,299	-0.16%
2021/01/14	0	0.00	1	22.85	22.80	-1	4,247	-0.02%
2021/01/13	1	23.20	0	0.00	22.70	1	4,224	0.02%
2021/01/12	0	0.00	0.1	22.05	22.05	-0.1	4,171	0.00%
2021/01/08	3	24.20	3	24.40	24.45	0	4,070	0.00%
2021/01/06	0	0.00	6	25.37	24.75	-6	4,004	-0.15%
2021/01/05	21	28.19	7	28.17	26.35	14	3,909	0.36%
2021/01/04	3	25.53	1	26.00	26.80	2	3,657	0.05%
2020/12/31	0.3	24.13	0	0.00	24.40	0.3	3,543	0.01%
2020/12/30	0	0.00	4	24.80	24.70	-4	3,504	-0.11%
2020/12/29	2	25.75	3	25.02	24.80	-1	3,449	-0.03%
2020/12/28	5	24.55	1	25.00	24.30	4	3,384	0.12%
2020/12/25	0	0.00	4	24.70	24.70	-4	3,324	-0.12%
2020/12/24	4	25.90	0	0.00	24.60	4	3,265	0.12%
2020/12/23	0	0.00	3	24.05	25.20	-3	3,172	-0.09%
2020/12/22	4	24.64	2	24.98	23.55	2	3,065	0.07%
2020/12/21	5	24.04	30	24.80	24.80	-25	2,837	-0.88%
2020/12/18	5	20.15	8	21.28	22.55	-3	2,661	-0.11%
2020/12/16	4	21.20	11	20.42	21.25	-7	2,481	-0.28%
2020/12/15	3	21.27	10	20.60	20.85	-7	2,382	-0.29%
2020/12/14	20	20.00	3.6	21.01	21.50	16.4	2,199	0.75%
2020/12/11	3	19.20	6	19.14	19.55	-3	1,965	-0.15%
2020/12/10	0	0.00	3.4	17.80	17.80	-3.4	1,760	-0.19%
2020/12/09	0	0.00	4	16.20	16.20	-4	1,699	-0.24%
2020/12/04	0	0.00	2	16.08	16.00	-2	1,665	-0.12%
2020/12/03	2	16.63	1.2	16.53	16.55	0.8	1,642	0.05%
2020/11/27	1	16.70	0	0.00	16.80	1	1,407	0.07%
2020/11/26	3	16.60	8	16.41	16.70	-5	1,373	-0.36%
2020/11/25	6	16.10	15	16.11	16.20	-9	1,322	-0.68%
2020/11/24	2	15.60	1.2	15.77	15.80	0.8	1,274	0.06%
2020/11/23	9	15.42	8.2	16.03	16.20	0.9	1,244	0.07%
2020/11/20	15	16.61	3	17.80	16.30	12	1,143	1.05%
2020/11/19	6.2	17.63	22	17.12	18.10	-15.9	1,047	-1.51%
2020/11/18	20	16.00	1	16.75	16.80	19	924	2.06%
2020/11/17	2	15.30	10.2	15.05	15.30	-8.2	795	-1.03%
2020/11/16	5	13.35	1	13.90	13.95	4	674	0.59%
2020/11/13	1	12.00	0	0.00	12.70	1	587	0.17%
2020/11/11	0	0.00	1	11.65	11.80	-1	449	-0.22%
2020/11/10	1	11.00	0	0.00	10.75	1	341	0.29%
2020/10/28	0	0.00	3	10.55	10.80	-3	288	-1.04%
2020/10/07	0	0.00	3	10.05	10.10	-3	290	-1.03%
2020/10/06	0	0.00	3	10.05	10.05	-3	288	-1.04%
2020/10/05	0	0.00	4	9.95	9.95	-4	292	-1.37%
2020/09/29	0	0.00	3	9.95	10.00	-3	296	-1.01%
2020/09/18	3	10.25	0	0.00	10.35	3	294	1.02%
2020/09/08	13	10.42	0	0.00	10.50	13	241	5.38%
2020/09/07	0	0.00	0.6	10.70	10.80	-0.6	225	-0.27%
2020/08/18	0	0.00	1	9.35	9.34	-1	167	-0.60%
2020/08/14	0	0.00	1	9.31	9.27	-1	155	-0.64%
2020/08/10	0	0.00	1	9.24	9.24	-1	141	-0.71%
2020/08/06	0	0.00	1	9.25	9.24	-1	135	-0.74%
2020/07/31	0	0.00	1.5	9.30	9.40	-1.5	130	-1.15%
2020/07/30	0	0.00	1	9.20	9.25	-1	125	-0.80%
2020/07/29	0	0.00	4	9.20	9.18	-4	125	-3.20%
2020/05/28	0	0.00	1	9.40	9.39	-1	130	-0.76%
2020/05/19	0.1	9.30	0	0.00	9.40	0.1	133	0.07%
2020/05/18	0.7	9.45	0	0.00	9.45	0.7	132	0.53%
2020/04/17	0.2	9.60	0	0.00	9.65	0.2	120	0.17%
2020/02/03	0	0.00	1.2	9.18	9.20	-1.2	111	-1.08%
2020/01/06	1	10.05	0	0.00	10.40	1	176	0.57%
2020/01/03	3	10.13	0	0.00	10.40	3	183	1.63%
2020/01/02	6	10.20	0	0.00	10.40	6	182	3.28%
2019/12/18	0	0.00	4	9.18	9.17	-4	232	-1.72%
2019/08/20	0	0.00	3	9.20	9.20	-3	131	-2.29%
2019/08/06	0	0.00	3	9.20	9.17	-3	128	-2.33%
2019/08/05	0	0.00	3	9.20	9.16	-3	130	-2.29%
2019/08/02	0.2	9.10	3	9.20	9.17	-2.8	131	-2.14%
2019/07/25	0	0.00	2	9.20	9.20	-2	134	-1.49%
2019/07/24	0	0.00	8	9.18	9.17	-8	136	-5.84%
2019/06/21	0	0.00	2	9.35	9.33	-2	222	-0.90%
2019/04/30	0	0.00	1	9.20	9.19	-1	256	-0.39%
2019/04/02	0	0.00	1	9.13	9.10	-1	188	-0.53%
2019/03/25	4	9.01	0	0.00	9.08	4	245	1.63%
2019/01/30	5	9.38	0	0.00	9.47	5	238	2.10%
2019/01/25	15	8.20	0	0.00	8.19	15	213	7.02%
2018/10/04	0.1	9.60	0	0.00	9.64	0.1	190	0.05%
2018/07/05	0	0.00	1.2	10.56	10.65	-1.2	326	-0.37%
2018/06/15	0	0.00	0.2	11.10	11.20	-0.2	411	-0.05%
2018/04/16	0	0.00	0.1	11.70	11.75	-0.1	240	-0.02%