鈦昇 (8027)-永豐金-高雄券商分點個股進出

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

鈦昇

(8027)

可現股當沖

股價
94.0
漲跌
▲1.1
漲幅
+1.18%
成交量
618張
產業
上櫃電機機械類股
180人加入追蹤

立即追蹤
本地時間:14:30

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

鈦昇 (8027)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
2024/05/15	1	93.30	0	0.00	92.90	1	3,155	0.03%
2024/05/07	0	0.00	1	94.80	95.00	-1	3,360	-0.03%
2024/05/06	0	0.00	2.4	93.87	92.50	-2.4	3,354	-0.07%
2024/04/29	0	0.00	3	92.97	92.40	-3	3,790	-0.08%
2024/04/25	0.1	95.00	2	95.00	94.50	-1.9	4,034	-0.05%
2024/04/24	4	96.65	2	95.00	97.70	2	4,137	0.05%
2024/04/23	3	93.63	0.9	91.50	91.10	2.2	4,134	0.05%
2024/04/22	1.2	92.58	1.4	92.05	90.20	-0.3	4,222	-0.01%
2024/04/19	2.2	95.70	5	94.90	94.60	-2.8	4,352	-0.06%
2024/04/18	3.5	99.59	2	99.80	99.60	1.5	4,290	0.03%
2024/04/17	0	0.00	1	100.00	99.20	-1	4,268	-0.02%
2024/04/16	0.5	94.00	1	93.90	94.60	-0.5	4,217	-0.01%
2024/04/15	8.2	98.30	1	99.10	96.60	7.2	4,193	0.17%
2024/04/12	3	99.73	2	100.25	100.50	1	4,184	0.02%
2024/04/11	2	98.65	2	99.55	99.50	0	4,166	0.00%
2024/04/10	1	95.70	1	95.20	95.50	0	4,100	0.00%
2024/04/09	3.1	96.33	1	93.90	93.80	2.1	4,093	0.05%
2024/04/08	3	99.83	5	98.44	98.10	-2	4,046	-0.05%
2024/04/03	3	101.40	4	101.13	102.50	-1	3,948	-0.03%
2024/04/02	8.5	97.95	3	98.73	98.10	5.5	3,829	0.14%
2024/04/01	0	96.80	1	97.20	96.00	-1	3,761	-0.03%
2024/03/25	1.4	95.30	1	94.70	94.70	0.4	3,606	0.01%
2024/03/21	0	94.30	0	0.00	93.00	0	3,572	0.00%
2024/03/20	1	94.80	2	93.90	93.00	-1	3,564	-0.03%
2024/03/19	2	94.20	2	95.05	95.50	0	3,543	0.00%
2024/03/15	0.1	90.67	0.2	91.25	89.50	-0.1	3,467	0.00%
2024/03/14	2.1	91.80	4	91.05	91.80	-1.9	3,432	-0.05%
2024/03/13	0	0.00	1	95.00	94.80	-1	3,379	-0.03%
2024/03/12	2	98.30	3	99.67	99.00	-1	3,331	-0.03%
2024/03/11	7.3	98.78	4	97.63	97.80	3.3	3,289	0.10%
2024/03/08	4.2	96.27	2	95.10	93.70	2.2	3,237	0.07%
2024/03/07	5	98.56	5	98.70	100.00	0	3,160	0.00%
2024/03/06	6	96.57	5	97.48	97.80	1	3,074	0.03%
2024/03/05	4	94.83	7	95.46	96.40	-3	3,038	-0.10%
2024/03/04	4	98.99	5	97.90	95.40	-1	2,995	-0.03%
2024/03/01	9	99.54	3	99.87	97.30	6	2,938	0.20%
2024/02/29	1	96.30	3	95.70	97.60	-2	2,859	-0.07%
2024/02/27	7.1	99.10	6	97.38	96.10	1.1	2,840	0.04%
2024/02/26	6	104.17	5	104.00	103.00	1	2,720	0.04%
2024/02/23	5	98.52	11	98.17	98.90	-6	2,594	-0.23%
2024/02/22	10	95.74	9	96.01	95.10	1	2,461	0.04%
2024/02/21	3	95.07	4	95.35	95.10	-1	2,385	-0.04%
2024/02/20	1	94.50	2	93.70	95.10	-1	2,349	-0.04%
2024/02/19	8	94.90	5	95.60	93.60	3	2,296	0.13%
2024/02/16	9	92.81	16	93.05	94.90	-7	2,233	-0.31%
2024/02/15	16	92.08	11.1	92.55	91.30	5	2,157	0.23%
2024/02/05	2	87.75	4	88.60	89.50	-2	2,096	-0.10%
2024/02/02	2.1	89.03	6	88.33	88.10	-4	2,054	-0.19%
2024/02/01	3	90.40	1	90.40	89.40	2	2,020	0.10%
2024/01/31	3	90.07	12	90.87	90.60	-9	1,985	-0.45%
2024/01/30	5.1	88.10	3	89.10	88.80	2.1	1,901	0.11%
2024/01/29	2	87.45	3	87.87	87.70	-1	1,850	-0.05%
2024/01/26	36	90.01	21	90.21	87.00	15	1,814	0.83%
2024/01/25	7	87.69	1	88.30	88.30	6	1,712	0.35%
2024/01/24	17.1	91.14	25.8	90.71	87.60	-8.7	1,612	-0.54%
2024/01/23	6.5	87.34	4	87.43	88.30	2.5	1,348	0.18%
2024/01/22	3.3	85.10	4.1	85.76	86.20	-0.8	1,259	-0.06%
2024/01/19	3.2	84.00	0	0.00	84.70	3.2	1,127	0.29%
2024/01/18	9	81.43	15	81.63	82.20	-6	957	-0.62%
2024/01/17	16.3	80.27	16	80.79	79.20	0.3	820	0.04%
2024/01/16	43	79.66	41	80.12	80.10	2	757	0.26%
2024/01/15	8	78.99	13	78.00	78.90	-5	650	-0.77%
2024/01/11	0	0.00	1	73.00	71.20	-1	481	-0.21%
2024/01/10	0	0.00	10	71.60	70.70	-10	464	-2.15%
2024/01/09	0	72.00	0	0.00	71.80	0	461	0.00%
2024/01/08	1	73.20	0	0.00	71.70	1	452	0.22%
2024/01/05	0	0.00	3	71.00	72.20	-3	428	-0.70%
2024/01/03	0	0.00	1	69.00	69.10	-1	393	-0.25%
2023/12/27	1	63.50	0	0.00	64.00	1	412	0.24%
2023/12/14	0	0.00	0	66.20	65.60	0	523	0.00%
2023/12/07	1	67.80	1.1	67.28	67.00	-0.1	543	-0.02%
2023/12/06	0	66.50	0	0.00	67.30	0	558	0.00%
2023/11/30	0	0.00	1	68.30	68.50	-1	588	-0.17%
2023/11/24	0	0.00	1	69.60	69.50	-1	666	-0.15%
2023/11/22	0	0.00	1	67.70	67.80	-1	692	-0.14%
2023/11/21	2	67.40	2	67.60	67.20	0	766	0.00%
2023/11/16	1	64.70	0	0.00	65.00	1	1,111	0.09%
2023/11/10	0	63.40	0	0.00	65.00	0	1,403	0.00%
2023/10/23	0	63.80	0	0.00	62.50	0	2,771	0.00%
2023/10/18	0	0.00	1	63.10	61.30	-1	2,866	-0.03%
2023/10/11	2	63.70	2	63.65	63.20	0	3,067	0.00%
2023/10/06	1	66.10	0	0.00	63.80	1	3,066	0.03%
2023/09/28	2	70.40	2	70.60	70.50	0	3,037	0.00%
2023/09/27	0	0.00	3	68.50	70.30	-3	3,041	-0.10%
2023/09/25	4	71.68	1	70.30	70.20	3	3,050	0.10%
2023/09/19	0	0.00	2	70.85	69.60	-2	2,997	-0.07%
2023/09/15	5	68.00	5	68.50	68.40	0	2,981	0.00%
2023/09/14	0	0.00	1	69.00	68.70	-1	2,986	-0.03%
2023/09/13	0	0.00	1	67.20	67.20	-1	2,999	-0.03%
2023/09/11	1	66.90	0	0.00	66.70	1	3,059	0.03%
2023/09/08	2	69.90	2	68.60	68.90	0	3,059	0.00%
2023/09/07	0	0.00	4	69.78	70.00	-4	3,120	-0.13%
2023/09/05	1	69.00	0	0.00	68.80	1	3,150	0.03%
2023/08/30	7	73.26	5	72.50	72.40	2	3,397	0.06%
2023/08/29	2	73.80	0	0.00	73.80	2	3,427	0.06%
2023/08/25	1	77.90	1.5	77.47	74.80	-0.5	3,394	-0.01%
2023/08/24	6	76.98	6.3	77.40	76.90	-0.3	3,320	-0.01%
2023/08/23	4	73.45	5	74.58	75.20	-1	3,104	-0.03%
2023/08/22	7	70.96	2	69.80	68.90	5	2,980	0.17%
2023/08/21	2.5	70.16	2	69.80	69.70	0.5	2,962	0.02%
2023/08/18	1	72.40	3	72.57	71.80	-2	2,932	-0.07%
2023/08/17	2	73.75	2	74.65	74.10	0	2,893	0.00%
2023/08/16	1.3	72.70	1	72.60	72.50	0.3	2,773	0.01%
2023/08/14	0	0.00	1	68.20	67.20	-1	2,633	-0.04%
2023/08/10	1	67.60	2	67.50	67.10	-1	2,550	-0.04%
2023/08/09	1	70.50	0	0.00	70.20	1	2,505	0.04%
2023/08/08	10	75.52	16.2	75.21	74.50	-6.2	2,423	-0.26%
2023/08/07	11.1	72.50	26	74.27	75.00	-14.9	2,170	-0.69%
2023/08/04	3.1	67.65	15	66.46	68.20	-11.9	1,967	-0.60%
2023/08/02	0	62.40	0	0.00	62.00	0	1,858	0.00%
2023/08/01	20	66.71	26	73.28	64.60	-6	1,839	-0.33%
2023/07/31	5	64.60	11	67.31	68.50	-6	1,593	-0.38%
2023/07/28	0	0.00	2	62.10	62.70	-2	1,411	-0.14%
2023/07/27	0	0.00	0	62.30	61.60	0	1,389	0.00%
2023/07/26	0	0.00	2	63.25	62.50	-2	1,374	-0.15%
2023/07/25	2	63.75	1	65.00	63.40	1	1,348	0.07%
2023/07/24	0	0.00	1	63.00	63.00	-1	1,313	-0.08%
2023/07/20	0	0.00	1	63.00	61.40	-1	1,249	-0.08%
2023/07/18	3	63.87	2	62.75	62.00	1	1,195	0.08%
2023/07/14	2	59.50	8.5	59.36	61.00	-6.5	1,091	-0.59%
2023/07/12	2	56.00	0	0.00	56.60	2	1,038	0.19%
2023/07/11	7	56.19	0	0.00	56.00	7	1,035	0.68%
2023/07/10	0	0.00	0.1	57.71	57.20	-0.1	1,031	-0.01%
2023/07/04	0	0.00	1	58.30	57.90	-1	1,017	-0.10%
2023/07/03	1	58.50	0	0.00	57.00	1	1,001	0.10%
2023/06/30	1	57.81	0	0.00	57.80	1	992	0.10%
2023/06/29	2	58.70	0	0.00	58.20	2	989	0.20%
2023/06/27	2	58.40	0	0.00	57.60	2	987	0.20%
2023/06/26	0.2	58.95	0	0.00	58.30	0.2	986	0.02%
2023/06/21	1.1	60.98	1	61.50	60.70	0.1	972	0.01%
2023/06/20	0.1	61.20	0	0.00	60.60	0.1	970	0.01%
2023/06/19	0.1	62.10	3	62.00	61.90	-2.9	964	-0.30%
2023/06/16	1	64.00	6	62.90	61.80	-5	945	-0.53%
2023/06/15	2	60.55	1	60.30	60.30	1	891	0.11%
2023/06/14	3	61.13	3	61.00	61.30	0	874	0.00%
2023/06/13	0	0.00	3	62.57	61.30	-3	863	-0.35%
2023/06/12	0	0.00	1	59.60	60.90	-1	794	-0.13%
2023/06/09	3	60.07	0	0.00	60.10	3	764	0.39%
2023/06/08	5	61.08	4	60.70	61.30	1	737	0.14%
2023/06/07	6	60.38	5	58.00	59.10	1	629	0.16%
2023/06/05	1	55.30	1	55.10	55.60	0	452	0.00%
2023/06/02	1	53.00	1	54.60	52.10	0	406	0.00%
2023/05/08	7	46.91	7	47.41	46.45	0	306	0.00%
2023/05/04	10	49.85	0	0.00	50.30	10	286	3.49%
2023/04/27	0	0.00	0	50.50	51.00	0	278	0.00%
2023/04/20	0	0.00	0	52.60	52.40	0	256	0.00%
2023/04/18	0	54.00	0	0.00	55.10	0	250	0.00%
2023/04/17	0	53.90	0	0.00	53.80	0	245	0.00%
2023/04/11	0	56.50	0	0.00	54.90	0	242	0.00%
2023/04/10	1.1	56.57	0	0.00	56.20	1.1	235	0.45%
2023/04/07	0	54.50	0	0.00	56.60	0	228	0.00%
2023/04/06	0	53.70	0	0.00	53.90	0	209	0.00%
2023/03/24	0	0.00	1	53.50	53.30	-1	211	-0.47%
2023/03/23	0	53.70	0	0.00	53.80	0	210	0.00%
2023/03/17	1	50.80	0	0.00	51.00	1	207	0.48%
2023/03/07	0	53.50	0	0.00	53.60	0	233	0.00%
2023/02/23	0	0.00	1	53.60	53.30	-1	241	-0.41%
2023/02/22	1	53.30	0	0.00	53.30	1	240	0.42%
2023/02/21	0	0.00	0.2	54.50	54.10	-0.2	237	-0.08%
2023/02/17	0.1	52.50	0	0.00	52.30	0.1	239	0.04%
2023/02/14	0	53.30	0	0.00	52.80	0	249	0.00%
2023/02/09	0.1	53.50	0	0.00	53.40	0.1	266	0.03%
2023/02/03	0	53.60	0	0.00	53.10	0	276	0.00%
2023/02/01	0	52.80	0	0.00	52.90	0	279	0.00%
2023/01/30	0	51.90	0	0.00	51.70	0	287	0.01%
2023/01/12	0	0.00	1	50.70	50.50	-1	313	-0.32%
2023/01/11	0	0.00	1	51.20	50.80	-1	316	-0.32%
2023/01/10	1	50.50	0	0.00	50.60	1	318	0.31%
2023/01/03	0	50.70	0	0.00	50.10	0	358	0.00%
2022/12/28	1	50.20	0	50.30	50.40	1	369	0.27%
2022/12/22	0	0.00	1	51.90	53.00	-1	384	-0.26%
2022/12/20	1	51.60	0	0.00	51.90	1	395	0.25%
2022/12/13	1	54.00	0	0.00	53.80	1	406	0.25%
2022/12/07	0	0.00	1	55.50	54.60	-1	446	-0.22%
2022/12/01	1	57.50	0	0.00	57.50	1	453	0.22%
2022/11/29	1	55.00	0	0.00	55.90	1	459	0.22%
2022/11/25	0	54.90	0	0.00	54.90	0	465	0.00%
2022/11/16	0	0.00	2	54.90	55.10	-2	520	-0.38%
2022/11/14	0	54.00	0	0.00	54.30	0	519	0.00%
2022/11/03	0	0.00	1	53.10	53.30	-1	556	-0.18%
2022/10/27	0	0.00	1	50.60	51.30	-1	572	-0.17%
2022/10/25	3	51.63	0	0.00	50.60	3	569	0.53%
2022/10/24	1	54.40	1	53.60	53.00	0	562	0.00%
2022/10/20	1	51.70	0	0.00	51.80	1	549	0.18%
2022/10/13	0	0.00	2	50.60	50.30	-2	549	-0.36%
2022/10/12	0	0.00	1	50.43	51.40	-1	538	-0.19%
2022/10/11	2	55.10	0	0.00	52.20	2	534	0.37%
2022/09/29	1	54.40	1	53.80	53.60	0	540	0.00%
2022/09/13	0	65.20	0	0.00	64.80	0	550	0.00%
2022/09/06	1	69.00	0	0.00	66.00	1	595	0.17%
2022/09/05	0	0.00	0.1	71.50	70.80	-0.1	585	-0.02%
2022/09/01	0	0.00	0	72.20	72.00	0	593	-0.01%
2022/08/29	1	71.20	0	0.00	72.20	1	607	0.16%
2022/08/26	0	0.00	10	73.32	73.70	-10	629	-1.59%
2022/08/24	1	71.30	0	0.00	70.60	1	709	0.14%
2022/08/19	7	70.80	0	0.00	70.60	7	820	0.85%
2022/08/18	0	0.00	1	71.30	70.80	-1	836	-0.12%
2022/08/16	0	0.00	1	67.50	67.50	-1	856	-0.12%
2022/08/15	0	0.00	1	67.30	67.60	-1	857	-0.12%
2022/08/11	0	0.00	1	62.10	61.80	-1	858	-0.12%
2022/08/09	1	62.00	0	0.00	61.80	1	891	0.11%
2022/08/08	0	0.00	1	61.70	61.60	-1	898	-0.11%
2022/08/02	1	65.30	1	64.40	64.00	0	917	0.00%
2022/07/29	0.1	67.30	1	67.30	67.20	-1	969	-0.10%
2022/07/27	0	0.00	3	66.57	67.10	-3	981	-0.31%
2022/07/21	1	65.00	0	0.00	67.50	1	1,003	0.10%
2022/07/15	0	65.10	0	0.00	65.40	0	1,020	0.00%
2022/07/06	2	62.10	0	0.00	62.40	2	1,004	0.20%
2022/06/28	0	67.80	0	0.00	67.20	0	1,088	0.00%
2022/06/24	0	65.00	0	0.00	64.10	0	1,092	0.00%
2022/06/22	1	65.30	0	0.00	65.10	1	1,088	0.09%
2022/06/20	1	69.00	0	0.00	67.00	1	1,075	0.09%
2022/06/17	0	70.10	1	70.20	70.10	-1	1,064	-0.09%
2022/06/15	1	75.40	0	0.00	74.10	1	1,028	0.10%
2022/06/14	0	74.90	0	0.00	75.90	0	1,023	0.00%
2022/06/13	0	0.00	1	75.80	75.80	-1	1,016	-0.10%
2022/06/02	3	82.00	1	83.90	81.30	2	954	0.21%
2022/06/01	1	81.10	0	81.60	81.50	1	882	0.11%
2022/05/31	3	81.07	2	81.00	81.70	1	861	0.11%
2022/05/26	2	78.25	0	0.00	77.90	2	781	0.26%
2022/05/25	0	0.00	3	77.53	78.40	-3	764	-0.39%
2022/05/23	0	76.20	0	0.00	76.40	0	736	0.00%
2022/05/18	0	76.50	0	0.00	75.90	0	729	0.00%
2022/05/17	0	0.00	1	75.90	75.90	-1	712	-0.14%
2022/05/16	0	74.00	0	0.00	74.00	0	705	0.00%
2022/05/10	1	72.63	0	0.00	74.60	1	699	0.15%
2022/05/09	0	0.00	2	75.00	75.10	-2	683	-0.29%
2022/05/06	1	74.80	0	0.00	75.00	1	666	0.15%
2022/04/26	1	74.00	0	0.00	73.70	1	644	0.16%
2022/04/25	0	74.73	2	73.25	74.90	-2	644	-0.31%
2022/04/21	0	74.60	1	74.80	74.80	-1	679	-0.15%
2022/04/14	0	0.00	2	73.20	73.10	-2	762	-0.26%
2022/04/11	1	71.20	0	0.00	71.20	1	875	0.11%
2022/04/07	4	75.50	2	74.00	72.50	2	985	0.20%
2022/04/06	2	79.00	1	77.80	78.20	1	1,072	0.09%
2022/04/01	1	77.10	6	78.57	79.60	-5	1,070	-0.47%
2022/03/31	1	76.60	1	77.10	77.50	0	1,044	0.00%
2022/03/30	0	0.00	1	76.20	76.40	-1	1,047	-0.10%
2022/03/22	0	0.00	1	71.50	71.60	-1	1,146	-0.09%
2022/03/10	1	70.60	1	70.00	70.00	0	1,227	0.00%
2022/03/02	0	0.00	0	74.10	74.30	0	1,262	0.00%
2022/02/24	0	0.00	13	68.36	68.30	-13	1,293	-1.01%
2022/02/17	1	73.70	2	73.35	72.90	-1	1,315	-0.08%
2022/02/16	2	72.80	2	72.00	71.90	0	1,309	0.00%
2022/02/14	0	71.00	0	0.00	70.40	0	1,296	0.00%
2022/01/26	1	70.50	2	70.70	69.90	-1	1,287	-0.08%
2022/01/20	0	0.00	1	75.00	75.00	-1	1,255	-0.08%
2022/01/17	9	76.61	0	0.00	77.00	9	1,231	0.73%
2022/01/14	5	75.08	9	75.60	75.30	-4	1,220	-0.33%
2022/01/13	2	80.30	0	0.00	79.70	2	1,181	0.17%
2022/01/12	1	82.60	3	82.90	81.70	-2	1,164	-0.17%
2022/01/11	1	80.80	1	79.80	79.60	0	1,132	0.00%
2022/01/07	1	82.00	1	80.60	80.70	0	1,104	0.00%
2022/01/06	1	83.20	1	83.30	83.10	0	1,079	0.00%
2022/01/04	1	85.80	4	85.78	84.40	-3	1,029	-0.29%
2021/12/30	16	84.91	15	84.90	85.00	1	943	0.11%
2021/12/29	1	85.50	9	84.22	85.20	-8	853	-0.94%
2021/12/24	1	77.00	1	77.40	76.90	0	728	0.00%
2021/12/23	1	78.40	2	77.75	77.50	-1	726	-0.14%
2021/12/16	0	0.00	2	74.70	76.50	-2	652	-0.31%
2021/12/14	1	73.70	0	0.00	72.50	1	602	0.17%
2021/12/13	0	0.00	2	73.70	73.50	-2	579	-0.34%
2021/12/06	2	72.35	1	73.00	72.60	1	534	0.19%
2021/12/02	0	0.00	3	70.50	70.80	-3	493	-0.61%
2021/11/25	0	0.00	1	73.20	70.10	-1	466	-0.21%
2021/11/23	0	0.00	1	72.00	70.90	-1	418	-0.24%
2021/11/22	0	0.00	1	71.00	70.50	-1	406	-0.25%
2021/11/12	0	0.00	2	63.90	63.70	-2	385	-0.52%
2021/11/05	0	0.00	0.5	66.50	67.00	-0.5	457	-0.11%
2021/11/04	0	0.00	3	67.36	67.00	-3	464	-0.65%
2021/11/03	0	0.00	1	65.00	65.00	-1	454	-0.22%
2021/11/02	0	0.00	1	63.40	63.40	-1	452	-0.22%
2021/10/28	1	61.80	0	0.00	61.90	1	464	0.22%
2021/10/27	1	61.60	0	0.00	62.40	1	468	0.21%
2021/10/21	0	0.00	1	64.10	63.20	-1	530	-0.19%
2021/10/14	8	62.04	0	0.00	61.80	8	634	1.26%
2021/10/13	64	62.33	1	61.70	61.80	63	677	9.29%
2021/10/12	7	62.59	1	62.30	62.70	6	708	0.85%
2021/10/08	1	63.80	0	0.00	63.50	1	753	0.13%
2021/10/07	1	63.70	0	0.00	63.80	1	788	0.13%
2021/09/24	0	0.00	2	66.65	66.80	-2	995	-0.20%
2021/09/23	11	65.38	1	65.70	65.40	10	993	1.01%
2021/09/22	0.5	65.00	1	65.00	65.20	-0.5	995	-0.05%
2021/09/17	14	64.76	0	0.00	65.00	14	995	1.41%
2021/09/16	9	64.09	0	0.00	64.30	9	996	0.90%
2021/09/15	1	64.00	0	0.00	64.10	1	998	0.10%
2021/09/13	12	64.19	0	0.00	66.30	12	1,005	1.19%
2021/09/10	7	64.51	0	0.00	64.40	7	1,008	0.69%
2021/09/09	6	63.00	0	0.00	63.90	6	1,009	0.59%
2021/09/08	1	61.50	0	0.00	61.30	1	1,013	0.10%
2021/09/07	22	63.53	0	0.00	63.20	22	1,019	2.16%
2021/09/02	13	67.00	0	0.00	67.00	13	1,013	1.28%
2021/09/01	0	0.00	2	66.75	66.80	-2	1,015	-0.20%
2021/08/31	8	65.64	0	0.00	65.70	8	1,015	0.79%
2021/08/30	8	65.53	0	0.00	66.00	8	1,021	0.78%
2021/08/26	6	65.88	1	66.50	65.30	5	1,045	0.48%
2021/08/25	1	66.00	2	65.70	66.00	-1	1,059	-0.09%
2021/08/24	1	65.10	0	0.00	65.00	1	1,064	0.09%
2021/08/18	1	61.90	0	0.00	63.00	1	1,066	0.09%
2021/08/13	5	61.90	0	0.00	60.50	5	1,047	0.48%
2021/08/12	0	0.00	1	66.10	65.00	-1	1,021	-0.10%
2021/08/10	1	67.60	0	0.00	67.30	1	1,023	0.10%
2021/08/04	0	0.00	1	70.80	70.70	-1	1,090	-0.09%
2021/08/03	1	69.10	0	0.00	69.10	1	1,101	0.09%
2021/07/28	2	69.00	0	0.00	69.10	2	1,137	0.18%
2021/07/27	3	74.03	3	75.70	72.50	0	1,139	0.00%
2021/07/26	2	75.40	1	75.30	75.80	1	1,127	0.09%
2021/07/22	0	0.00	4	72.70	72.50	-4	1,106	-0.36%
2021/07/21	2	73.70	3	73.63	73.00	-1	1,099	-0.09%
2021/07/20	2	75.05	1	76.50	74.70	1	1,088	0.09%
2021/07/19	7	79.46	0	0.00	77.80	7	1,062	0.66%
2021/07/16	1	77.60	2	78.25	78.70	-1	1,037	-0.10%
2021/07/15	0	0.00	1	78.80	78.80	-1	1,007	-0.10%
2021/07/14	3	75.13	3	76.43	76.00	0	967	0.00%
2021/07/13	2	76.60	0	0.00	73.50	2	935	0.21%
2021/07/07	0	0.00	5	69.62	69.60	-5	792	-0.63%
2021/07/06	2	69.00	0	0.00	69.00	2	785	0.25%
2021/07/05	0	0.00	1	68.40	70.20	-1	778	-0.13%
2021/07/02	2	67.40	3	67.27	67.90	-1	755	-0.13%
2021/07/01	2	66.85	0	0.00	66.60	2	767	0.26%
2021/06/22	1	68.20	0	0.00	68.00	1	824	0.12%
2021/06/18	1	69.60	0	0.00	70.30	1	857	0.12%
2021/06/15	1	69.50	0	0.00	69.80	1	877	0.11%
2021/06/09	1	69.80	0	0.00	69.70	1	989	0.10%
2021/05/18	0	0.00	1	64.20	67.00	-1	1,043	-0.10%
2021/05/17	3	63.13	0	0.00	61.40	3	1,037	0.29%
2021/05/12	0	0.00	1	68.80	68.70	-1	987	-0.10%
2021/05/05	0	0.00	1	77.00	73.20	-1	954	-0.10%
2021/04/28	1	84.50	0	0.00	83.00	1	949	0.11%
2021/04/21	3	85.00	0	0.00	85.10	3	1,097	0.27%
2021/04/20	0	0.00	2	86.35	86.00	-2	1,152	-0.17%
2021/04/09	1	92.30	0	0.00	91.00	1	1,400	0.07%
2021/04/08	1	93.00	0	0.00	92.90	1	1,407	0.07%
2021/03/30	0	0.00	2	92.90	92.80	-2	1,464	-0.14%
2021/03/23	0	0.00	3	90.73	87.90	-3	1,479	-0.20%
2021/03/22	0	93.00	1	93.00	91.60	-1	1,481	-0.07%
2021/03/16	0	0.00	2	94.50	90.80	-2	1,708	-0.12%
2021/03/15	0	0.00	1	90.00	93.50	-1	1,857	-0.05%
2021/03/11	0	0.00	2	85.20	85.60	-2	2,149	-0.09%
2021/03/10	0	0.00	1	83.00	83.80	-1	2,191	-0.05%
2021/03/09	3	82.17	0	0.00	79.70	3	2,197	0.14%
2021/03/08	1	82.70	0	0.00	82.20	1	2,194	0.05%
2021/03/05	1	84.70	0	0.00	83.90	1	2,200	0.05%
2021/03/04	1	84.70	1	85.60	84.90	0	2,216	0.00%
2021/03/03	0	0.00	1	84.00	86.00	-1	2,271	-0.04%
2021/02/26	0	0.00	1	84.50	84.50	-1	2,297	-0.04%
2021/02/25	1	87.00	0	0.00	85.40	1	2,311	0.04%
2021/02/18	2	83.50	1	82.70	83.00	1	2,399	0.04%
2021/02/17	0	0.00	5	82.10	83.80	-5	2,409	-0.21%
2021/02/05	1	82.10	1	82.20	81.10	0	2,404	0.00%
2021/02/01	0	0.00	1	78.00	78.80	-1	2,409	-0.04%
2021/01/29	0	0.00	4	80.85	80.90	-4	2,406	-0.17%
2021/01/27	1	83.90	2	84.40	83.50	-1	2,412	-0.04%
2021/01/26	1	84.20	1	85.20	84.40	0	2,417	0.00%
2021/01/25	1	83.90	1	82.70	83.90	0	2,406	0.00%
2021/01/22	0	0.00	1	83.50	84.70	-1	2,414	-0.04%
2021/01/21	2	84.80	1	84.50	83.80	1	2,426	0.04%
2021/01/20	0	0.00	3	82.67	82.70	-3	2,422	-0.12%
2021/01/19	5	91.20	0	0.00	88.90	5	2,417	0.21%
2021/01/18	1	88.80	5	92.20	92.00	-4	2,421	-0.17%
2021/01/15	2	94.85	3	96.30	91.70	-1	2,446	-0.04%
2021/01/14	3	94.70	3	95.97	95.30	0	2,528	0.00%
2021/01/13	0	0.00	7	94.89	95.20	-7	2,715	-0.26%
2021/01/12	1	91.10	0	0.00	89.70	1	2,674	0.04%
2021/01/11	1	91.90	0	0.00	91.90	1	2,667	0.04%
2021/01/08	2	92.05	1	95.10	91.50	1	2,668	0.04%
2021/01/07	2	92.95	4	93.60	93.40	-2	2,653	-0.08%
2021/01/06	6	92.70	0	0.00	89.90	6	2,634	0.23%
2021/01/05	2	99.60	4	99.13	99.30	-2	2,527	-0.08%
2021/01/04	16	99.94	4	99.28	99.40	12	2,517	0.48%
2020/12/31	2	98.20	1	97.30	97.70	1	2,476	0.04%
2020/12/30	4	97.10	1	98.00	97.50	3	2,494	0.12%
2020/12/29	2	96.45	0	0.00	96.10	2	2,544	0.08%
2020/12/28	1	97.40	1	96.40	96.40	0	2,551	0.00%
2020/12/25	1	96.00	2	94.47	96.80	-1	2,532	-0.04%
2020/12/23	1	90.90	2	89.75	90.90	-1	2,508	-0.04%
2020/12/22	0	90.30	0	0.00	88.30	0	2,545	0.00%
2020/12/21	1	88.40	2	89.20	89.20	-1	2,554	-0.04%
2020/12/18	1	90.10	0	0.00	89.10	1	2,566	0.04%
2020/12/17	3	90.83	0	0.00	91.80	3	2,567	0.12%
2020/12/16	3	90.20	7	90.81	92.00	-4	2,569	-0.16%
2020/12/15	4	88.08	1	88.00	87.50	3	2,567	0.12%
2020/12/14	1	90.20	1	90.90	89.80	0	2,663	0.00%
2020/12/11	2	91.00	5	91.68	91.30	-3	2,758	-0.11%
2020/12/10	9	95.90	2	92.00	92.00	7	2,887	0.24%
2020/12/09	4	96.25	3	96.70	96.20	1	2,949	0.03%
2020/12/08	4	89.75	4	90.83	92.50	0	3,068	0.00%
2020/12/07	0	0.00	9	87.73	89.80	-9	3,099	-0.29%
2020/12/04	3	81.97	5	79.20	81.70	-2	2,979	-0.07%
2020/12/03	0	0.00	1	80.00	78.10	-1	3,001	-0.03%
2020/12/02	1	78.80	2	78.65	78.80	-1	3,338	-0.03%
2020/11/27	1	81.50	4	79.75	79.00	-3	3,762	-0.08%
2020/11/26	2	79.00	0	0.00	79.00	2	3,706	0.05%
2020/11/19	5	77.00	5	77.90	76.40	0	3,675	0.00%
2020/11/17	1	73.80	1	74.50	73.80	0	3,625	0.00%
2020/11/16	1	74.10	2	72.80	74.10	-1	3,631	-0.03%
2020/11/13	1	71.30	1	70.60	71.30	0	3,621	0.00%
2020/11/12	0	70.50	0	0.00	70.50	0	3,621	0.00%
2020/11/06	5	71.70	0	0.00	70.90	5	3,636	0.14%
2020/11/05	0	0.00	5	72.40	72.20	-5	3,632	-0.14%
2020/11/03	5	71.00	5	71.80	70.70	0	3,658	0.00%
2020/11/02	1	70.60	1	70.00	70.50	0	3,707	0.00%
2020/10/28	1	72.80	0.1	72.80	72.50	0.9	3,746	0.02%
2020/10/27	1	75.20	0	0.00	73.30	1	3,741	0.03%
2020/10/26	6	78.27	6	79.05	77.00	0	3,701	0.00%
2020/10/23	3	78.13	6	79.08	78.10	-3	3,674	-0.08%
2020/10/22	19	77.37	14	77.74	78.00	5	3,663	0.14%
2020/10/21	2	75.65	11	77.03	78.50	-9	3,557	-0.25%
2020/10/20	0	0.00	2	72.30	72.00	-2	3,373	-0.06%
2020/10/15	1	70.50	1	71.00	69.70	0	3,450	0.00%
2020/10/14	3	70.70	2	70.70	71.00	1	3,443	0.03%
2020/10/12	2	69.20	1	69.90	68.80	1	3,473	0.03%
2020/10/08	0	0.00	1	72.10	70.70	-1	3,530	-0.03%
2020/10/07	2	71.40	0	0.00	71.50	2	3,553	0.06%
2020/10/06	1	70.00	0	0.00	69.50	1	3,530	0.03%
2020/09/30	4	71.80	0	0.00	71.60	4	3,491	0.11%
2020/09/25	2	73.30	1	76.60	70.60	1	3,710	0.03%
2020/09/23	1	76.80	1	77.00	77.20	0	3,792	0.00%
2020/09/22	1	73.80	1	74.50	75.50	0	3,835	0.00%
2020/09/21	4	76.25	0	0.00	75.90	4	3,851	0.10%
2020/09/18	3	75.00	3	76.80	77.30	0	3,856	0.00%
2020/09/17	4	78.48	2	79.45	76.70	2	3,841	0.05%
2020/09/16	5	77.86	2	78.65	77.80	3	3,740	0.08%
2020/09/15	5	79.24	7	80.54	79.00	-2	3,633	-0.06%
2020/09/14	6	78.63	8	78.13	81.20	-2	3,452	-0.06%
2020/09/11	18	72.98	13	75.66	73.90	5	3,269	0.15%
2020/09/10	5	73.22	4	72.73	77.50	1	3,043	0.03%
2020/09/09	3	67.47	1	69.70	70.50	2	2,878	0.07%
2020/09/07	6	76.08	9	72.22	70.00	-3	2,801	-0.11%
2020/09/04	20	72.18	19	71.89	74.10	1	2,558	0.04%
2020/09/03	3	63.63	3	67.23	67.40	0	2,390	0.00%
2020/09/02	4	59.40	0	0.00	61.30	4	2,263	0.18%
2020/08/26	2	56.00	0	0.00	55.90	2	2,311	0.09%
2020/08/06	0	0.00	1	59.70	58.10	-1	2,088	-0.05%
2020/08/05	0	0.00	2	56.15	59.70	-2	2,029	-0.10%
2020/07/31	1	53.70	0	0.00	53.40	1	1,952	0.05%
2020/07/29	1	50.60	0	0.00	52.00	1	1,940	0.05%
2020/07/28	0	0.00	2	52.50	50.50	-2	1,933	-0.10%
2020/07/22	1	55.70	2	56.60	58.80	-1	1,817	-0.06%
2020/07/21	1	54.90	3	55.23	56.20	-2	1,772	-0.11%
2020/07/20	1	53.50	1	52.00	54.00	0	1,735	0.00%
2020/07/16	2	51.70	0	0.00	52.40	2	1,684	0.12%
2020/07/15	3	55.90	2	56.20	53.80	1	1,662	0.06%
2020/07/13	0	0.00	1	52.50	52.60	-1	1,545	-0.06%
2020/07/10	0	0.00	1	51.00	51.70	-1	1,533	-0.07%
2020/07/09	1	54.00	0	0.00	53.10	1	1,510	0.07%
2020/07/08	1	54.40	0	0.00	54.40	1	1,479	0.07%
2020/07/07	0	0.00	0.2	53.20	53.10	-0.2	1,435	-0.01%
2020/07/06	13	59.65	13	57.85	57.20	0	1,348	0.00%
2020/07/03	3	55.07	4	54.23	57.30	-1	1,201	-0.08%
2020/07/02	1	52.20	9	52.12	52.10	-8	1,096	-0.73%
2020/06/30	1	47.85	1	48.10	49.70	0	980	0.00%
2020/06/18	0	0.00	0	48.10	48.15	0	870	0.00%
2020/06/17	4	48.40	5	48.71	47.75	-1	842	-0.12%
2020/06/16	3	48.87	5	48.26	50.00	-2	773	-0.26%
2020/06/15	1	47.60	1	48.35	46.75	0	724	0.00%
2020/06/12	3	46.42	1	46.75	47.25	2	701	0.29%
2020/06/11	1	47.45	2	49.00	46.00	-1	681	-0.15%
2020/06/10	2	46.93	11	45.50	47.05	-9	572	-1.57%
2020/06/09	4	43.40	4	42.90	42.80	0	485	0.00%
2020/06/04	0	0.00	5	40.55	41.00	-5	392	-1.27%
2020/05/28	1	32.80	0	0.00	32.80	1	300	0.33%
2020/05/19	1	31.90	0	0.00	31.85	1	295	0.34%
2020/05/05	2	34.95	0	0.00	34.60	2	283	0.70%
2020/02/17	0	0.00	1	30.05	29.40	-1	178	-0.56%
2020/02/13	1	29.25	0	0.00	29.35	1	175	0.57%
2020/01/30	0	0.00	1	30.10	29.45	-1	187	-0.53%
2019/09/19	0	0.00	2	34.65	34.45	-2	243	-0.82%
2019/09/17	1	36.00	1	35.10	35.05	0	226	0.00%
2019/09/11	1	33.00	0	0.00	32.95	1	175	0.57%
2019/08/02	5	29.35	0	0.00	29.50	5	126	3.95%
2019/07/31	8	29.72	0	0.00	29.80	8	125	6.38%
2019/07/23	10	28.05	0	0.00	28.20	10	118	8.44%
2019/07/18	3	28.10	0	0.00	27.80	3	121	2.48%
2019/07/04	0	0.00	35.6	28.48	28.80	-35.6	127	-27.91%
2019/06/28	0	0.00	15	28.73	29.00	-15	135	-11.05%
2019/06/19	0	0.00	10	29.10	29.05	-10	146	-6.84%
2019/04/24	0	0.00	0.1	29.90	29.90	-0.1	270	-0.04%
2019/04/23	0	0.00	0	30.15	30.15	0	269	-0.01%
2019/04/17	0	0.00	2	30.00	29.85	-2	272	-0.73%
2019/02/27	2	31.30	2	31.60	31.90	0	289	0.00%
2019/01/22	0.1	31.80	1	32.40	32.15	-0.9	327	-0.27%
2019/01/15	1	30.50	0	0.00	30.70	1	347	0.29%
2019/01/10	1	31.60	1	31.20	31.50	0	367	0.00%
2018/12/17	0	0.00	2	32.30	32.70	-2	458	-0.44%
2018/12/13	2	31.45	0	0.00	32.50	2	444	0.45%
2018/11/07	0	0.00	3	29.15	29.00	-3	364	-0.82%
2018/10/26	30	28.43	6	28.00	28.30	24	332	7.21%
2018/10/25	56	28.77	3	28.43	28.95	53	329	16.08%
2018/10/24	58	29.91	4	29.95	29.80	54	327	16.50%
2018/10/23	154	30.94	4	30.49	30.55	150	336	44.57%	大買/鉅額交易
2018/10/15	1	27.00	0	0.00	28.00	1	357	0.28%
2018/09/10	2	36.50	0	0.00	36.65	2	497	0.40%
2018/08/24	0	0.00	2	38.05	38.05	-2	646	-0.31%
2018/08/22	0	0.00	1	39.35	39.35	-1	654	-0.15%
2018/08/16	1	37.50	0	0.00	38.20	1	667	0.15%
2018/08/15	0	0.00	2	37.75	37.70	-2	667	-0.30%
2018/08/13	1	40.00	0	0.00	37.50	1	665	0.15%
2018/08/07	0	0.00	1	42.80	42.65	-1	671	-0.15%
2018/08/06	2	41.88	0	0.00	41.85	2	672	0.30%
2018/07/31	2	43.00	2	42.90	42.90	0	686	0.00%
2018/07/27	2	44.60	0	0.00	44.90	2	705	0.28%
2018/07/26	3	44.62	0	0.00	44.65	3	706	0.42%
2018/07/25	1	44.55	0	0.00	44.90	1	707	0.14%
2018/06/29	0	0.00	1	43.00	43.00	-1	894	-0.11%
2018/06/28	1	42.20	0	0.00	42.00	1	882	0.11%
2018/06/20	0	0.00	1	42.60	42.15	-1	860	-0.12%
2018/06/13	0	0.00	4	40.70	41.30	-4	823	-0.49%
2018/05/25	2	38.90	0	0.00	38.80	2	909	0.22%
2018/05/16	4	38.90	0	0.00	38.50	4	1,019	0.39%
2018/05/08	0	0.00	2	41.65	40.90	-2	1,199	-0.17%
2018/05/07	6	40.43	5	40.90	40.95	1	1,211	0.08%
2018/05/02	1	40.00	0	0.00	39.90	1	1,349	0.07%
2018/04/27	0	0.00	1	37.90	37.80	-1	1,405	-0.07%
2018/04/26	1	38.95	1	40.30	38.00	0	1,396	0.00%
2018/04/25	1	40.00	1	39.80	40.50	0	1,382	0.00%
2018/04/23	1	42.50	0	0.00	42.40	1	1,366	0.07%
2018/04/18	4	44.11	0	0.00	44.00	4	1,366	0.29%
2018/04/17	1	46.70	0	0.00	45.75	1	1,353	0.07%
2018/04/12	2	45.70	0	0.00	45.05	2	1,386	0.14%
2018/04/10	4	48.58	0	0.00	46.90	4	1,425	0.28%
2018/04/09	1	48.90	1	49.40	49.50	0	1,479	0.00%
2018/03/27	3	44.90	0	0.00	45.00	3	1,633	0.18%
2018/03/21	5	44.95	0	0.00	46.00	5	1,643	0.30%
2018/03/20	30	43.52	0	0.00	43.85	30	1,628	1.84%
2018/03/07	5	46.50	10	46.80	46.50	-5	1,807	-0.28%
2018/03/06	10	47.51	20	47.38	48.05	-10	1,810	-0.55%
2018/03/05	1	48.10	6	47.80	47.60	-5	1,802	-0.28%
2018/03/02	0	0.00	6	49.42	49.50	-6	1,830	-0.33%
2018/03/01	0	0.00	4	49.80	49.90	-4	1,826	-0.22%
2018/02/27	0	0.00	1	48.40	48.20	-1	1,800	-0.06%
2018/02/22	1	47.45	0	0.00	47.15	1	1,779	0.06%
2018/02/07	2	43.60	10	42.94	42.90	-8	1,801	-0.44%
2018/02/06	2	42.85	4	44.30	42.85	-2	1,785	-0.11%
2018/01/25	0	0.00	11.5	46.79	45.10	-11.5	1,552	-0.74%
2018/01/24	1	45.30	2	44.70	45.55	-1	1,483	-0.07%
2018/01/15	0	0.00	2	42.90	43.00	-2	1,530	-0.13%
2018/01/09	0	0.00	1	42.55	42.30	-1	1,570	-0.06%
2018/01/08	3	44.90	6	43.62	42.70	-3	1,591	-0.19%
2018/01/04	2	44.68	0	0.00	45.30	2	1,602	0.12%
2018/01/03	11	42.64	10	43.47	45.40	1	1,602	0.06%
2018/01/02	12	40.52	0	0.00	41.80	12	1,635	0.73%