泰藝 (8289)-富邦-高雄券商分點個股進出

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

泰藝

(8289)

可現股當沖

股價
25.65
漲跌
▼0.40
漲幅
-1.54%
成交量
42張
產業
上櫃電子零組件類股
115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

泰藝 (8289)籌碼相關－富邦-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

富邦-高雄券商分點個股進出
富邦-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
2024/12/12	0	0.00	1	25.95	26.05	-1	94	-1.06%
2024/12/05	0	0.00	5	26.20	26.10	-5	86	-5.76%
2024/12/03	5	27.40	0	0.00	26.50	5	84	5.95%
2024/12/02	0	0.00	0	26.15	26.15	0	71	0.00%
2024/11/11	0	0.00	1	26.45	26.40	-1	78	-1.28%
2024/11/07	2	27.10	1	26.90	27.05	1	77	1.29%
2024/11/06	2	26.90	0	0.00	26.90	2	77	2.58%
2024/07/05	1	32.10	0	0.00	31.85	1	97	1.02%
2024/06/03	0	0.00	2	32.50	32.25	-2	171	-1.17%
2024/05/27	0	0.00	4	32.55	32.70	-4	228	-1.75%
2024/05/14	1	33.00	0	0.00	32.90	1	429	0.23%
2024/04/22	0	0.00	1	30.10	30.05	-1	421	-0.24%
2024/04/03	0	33.95	0	0.00	33.55	0	401	0.00%
2024/03/22	0	34.45	0	0.00	34.15	0	386	0.00%
2024/03/18	0	0.00	6	34.25	34.20	-6	382	-1.57%
2024/03/11	2	35.50	0	0.00	35.50	2	376	0.53%
2024/03/06	1	38.15	0	0.00	37.75	1	352	0.28%
2024/03/04	0	0.00	1	37.00	37.00	-1	335	-0.30%
2024/03/01	0	0.00	2	36.20	36.05	-2	320	-0.62%
2024/02/29	1	36.10	0	0.00	36.00	1	317	0.31%
2024/02/27	1	36.80	0	0.00	36.10	1	317	0.32%
2024/02/26	2	35.95	1	36.00	36.00	1	307	0.32%
2024/02/23	6	37.06	5	36.05	36.45	1	307	0.33%
2024/02/22	6	38.28	5	38.07	36.90	1	331	0.30%
2024/02/21	16	34.43	11	34.95	36.15	5	229	2.18%
2024/02/16	0	0.00	1	32.00	32.30	-1	198	-0.50%
2024/02/15	1	31.85	0	0.00	31.75	1	196	0.51%
2024/02/05	0	31.70	2	32.00	31.60	-2	196	-1.02%
2024/01/15	0	0.00	5	31.25	31.50	-5	202	-2.47%
2023/12/28	0	0.00	0	32.80	32.85	0	223	-0.01%
2023/12/11	0	0.00	2	33.20	33.00	-2	270	-0.74%
2023/12/07	0	0.00	1	33.65	33.70	-1	266	-0.38%
2023/12/06	2	34.15	0	0.00	34.20	2	263	0.76%
2023/12/05	0	0.00	1	34.25	34.30	-1	262	-0.38%
2023/11/30	2	34.93	0	0.00	34.95	2	263	0.76%
2023/11/28	0	0.00	1	34.55	34.55	-1	256	-0.39%
2023/11/24	1	34.15	0	0.00	34.15	1	253	0.40%
2023/11/22	2	35.09	5	34.06	35.10	-3	254	-1.17%
2023/11/21	5	35.60	1	35.30	34.50	4	248	1.61%
2023/11/06	0	0.00	1	29.25	29.20	-1	234	-0.43%
2023/10/24	0	0.00	1	29.40	29.45	-1	264	-0.38%
2023/10/23	1	29.20	0	0.00	29.00	1	272	0.37%
2023/10/03	0	0.00	1	33.40	33.40	-1	322	-0.31%
2023/10/02	2	33.23	0	0.00	33.25	2	327	0.61%
2023/09/27	0	33.00	0	0.00	33.20	0	336	0.00%
2023/09/22	0	0.00	1	31.65	32.95	-1	349	-0.29%
2023/09/21	1	32.25	0	0.00	31.90	1	353	0.28%
2023/09/20	1	32.85	1	32.80	32.55	0	351	0.00%
2023/09/19	1	32.40	0	0.00	32.20	1	336	0.30%
2023/09/13	0	32.05	1	32.10	32.05	-1	335	-0.30%
2023/09/11	1	31.85	0	0.00	31.45	1	344	0.29%
2023/09/07	0	0.00	1	32.05	32.10	-1	350	-0.29%
2023/09/06	1	31.80	0	0.00	31.85	1	368	0.27%
2023/08/31	1	31.05	1	30.85	30.90	0	400	0.00%
2023/08/28	0	0.00	14	30.98	31.00	-14	411	-3.40%
2023/08/25	7	33.33	4	32.90	32.90	3	409	0.73%
2023/08/24	1	37.45	0	0.00	37.45	1	415	0.24%
2023/08/11	5	35.85	0	0.00	35.65	5	456	1.10%
2023/08/10	0	0.00	6	35.73	35.55	-6	456	-1.31%
2023/08/09	1	36.80	0	0.00	36.90	1	453	0.22%
2023/08/08	5	38.45	1	37.85	37.90	4	452	0.88%
2023/08/04	1	37.05	0	0.00	37.60	1	471	0.21%
2023/07/21	0	0.00	6.1	38.51	38.55	-6.1	502	-1.21%
2023/07/20	0	0.00	2	39.25	38.90	-2	524	-0.38%
2023/07/19	0	0.00	2	39.95	39.05	-2	527	-0.38%
2023/07/18	0	0.00	2	39.60	39.45	-2	543	-0.37%
2023/07/11	0.1	39.90	0	0.00	39.85	0.1	668	0.01%
2023/07/07	2	41.40	0	0.00	41.55	2	686	0.29%
2023/07/06	0.1	42.00	80	42.35	41.90	-79.9	694	-11.50%
2023/07/05	0	0.00	5	42.15	42.10	-5	705	-0.71%
2023/07/03	80	42.03	0	0.00	42.20	80	763	10.48%
2023/06/20	0	0.00	1	40.35	40.50	-1	1,386	-0.07%
2023/06/14	1	40.15	1	40.05	40.30	0	1,730	0.00%
2023/06/13	1	40.50	0	0.00	40.15	1	1,767	0.06%
2023/06/12	4	39.83	0	0.00	39.90	4	1,784	0.22%
2023/06/08	3	43.40	0	0.00	42.35	3	1,852	0.16%
2023/05/29	0	0.00	10	42.08	41.90	-10	2,762	-0.36%
2023/05/22	0	0.00	74	41.60	41.75	-74	3,112	-2.38%
2023/05/19	74	41.25	0	0.00	41.10	74	3,124	2.37%
2023/05/16	0	0.00	1	40.15	40.00	-1	3,126	-0.03%
2023/05/11	1	39.50	0	0.00	39.35	1	3,253	0.03%
2023/05/10	2	40.60	0	0.00	40.95	2	3,246	0.06%
2023/05/09	4	41.25	4	41.40	40.60	0	3,250	0.00%
2023/05/08	2	42.90	0	0.00	43.00	2	3,243	0.06%
2023/05/02	0	0.00	3	43.70	43.90	-3	3,358	-0.09%
2023/04/28	2	43.30	0	0.00	43.55	2	3,366	0.06%
2023/04/26	3	42.90	1	42.55	42.95	2	3,355	0.06%
2023/04/25	5	43.55	1	43.60	43.05	4	3,351	0.12%
2023/04/20	6	46.18	2	46.05	45.80	4	3,332	0.12%
2023/04/19	5	48.10	1	47.75	47.55	4	3,326	0.12%
2023/04/18	19	48.81	7	48.56	48.25	12	3,316	0.36%
2023/04/17	0	0.00	2	47.28	47.15	-2	3,270	-0.06%
2023/04/14	3	46.65	8	47.03	46.50	-5	3,263	-0.15%
2023/04/12	4	48.10	0	0.00	48.15	4	3,228	0.12%
2023/04/11	2	47.45	1	47.40	47.25	1	3,206	0.03%
2023/04/07	0	0.00	3	47.80	47.30	-3	3,178	-0.09%
2023/04/06	5	47.31	1	47.40	47.60	4	3,163	0.13%
2023/03/31	0	0.00	1	47.10	47.55	-1	3,120	-0.03%
2023/03/30	0	0.00	9	46.06	46.05	-9	3,073	-0.29%
2023/03/29	14	46.74	2	45.95	44.85	12	3,022	0.40%
2023/03/28	16	49.93	7	49.63	49.65	9	2,881	0.31%
2023/03/27	0	0.00	3	50.53	50.60	-3	2,772	-0.11%
2023/03/24	2	49.43	54	49.86	50.50	-52	2,712	-1.92%
2023/03/23	12	50.63	11	50.85	50.80	1	2,631	0.04%
2023/03/22	0	0.00	1	49.20	49.90	-1	2,505	-0.04%
2023/03/21	13	48.43	11	48.82	48.75	2	2,394	0.08%
2023/03/20	2	46.30	0	0.00	47.05	2	2,240	0.09%
2023/03/17	3	45.40	3	44.83	45.70	0	2,204	0.00%
2023/03/13	10	44.91	2	44.38	45.05	8	2,113	0.38%
2023/03/10	2	45.95	6	46.52	45.55	-4	2,066	-0.19%
2023/03/09	3	48.63	1	48.00	47.60	2	2,014	0.10%
2023/03/08	4	49.65	5.2	49.91	50.40	-1.2	1,934	-0.06%
2023/03/07	54.1	49.49	1	50.40	49.50	53.1	1,886	2.81%
2023/03/06	25.1	53.16	84	51.23	49.70	-58.9	1,836	-3.21%
2023/03/03	9	49.51	8	49.29	51.10	1	1,528	0.07%
2023/03/02	3	46.05	9	46.62	46.50	-6	1,406	-0.43%
2023/03/01	10	47.96	31	47.69	47.30	-21	1,337	-1.57%
2023/02/24	16.1	46.10	19	46.46	48.05	-2.9	1,171	-0.25%
2023/02/23	63	41.79	6	42.08	43.70	57	953	5.98%
2023/02/22	4	40.30	25	39.73	40.50	-21	904	-2.32%
2023/02/21	50	41.46	36	40.62	40.55	14	919	1.52%
2023/02/20	2	40.35	5	40.35	40.50	-3	897	-0.33%
2023/02/17	4	40.73	0	0.00	40.60	4	894	0.45%
2023/02/16	0	0.00	4	40.21	40.30	-4	885	-0.45%
2023/02/15	3	39.55	4	39.80	39.15	-1	876	-0.11%
2023/02/14	10	39.55	0	0.00	39.30	10	869	1.15%
2023/02/13	5	39.50	4	39.28	39.10	1	870	0.11%
2023/02/10	0	0.00	2	40.00	39.25	-2	873	-0.23%
2023/02/09	9	40.99	27	40.30	41.30	-18	834	-2.16%
2023/02/08	0	0.00	4	38.99	38.60	-4	760	-0.53%
2023/02/07	0	0.00	6	38.72	38.70	-6	754	-0.80%
2023/02/06	8	38.96	1	39.25	39.15	7	748	0.93%
2023/02/03	5	40.37	5	40.45	39.50	0	741	0.00%
2023/02/02	5	39.65	11	39.51	39.95	-6	702	-0.85%
2023/02/01	1	37.15	0	0.00	37.90	1	649	0.15%
2023/01/31	1	36.35	0	0.00	36.85	1	632	0.16%
2023/01/11	0	0.00	1	36.35	36.20	-1	622	-0.16%
2023/01/09	1	38.40	0	0.00	38.05	1	605	0.17%
2022/12/14	1	37.60	0	0.00	37.90	1	637	0.16%
2022/12/08	0	0.00	3	38.75	38.60	-3	678	-0.44%
2022/12/06	0	0.00	1	37.05	37.80	-1	670	-0.15%
2022/12/01	0	0.00	1	38.25	38.25	-1	657	-0.15%
2022/11/28	0	0.00	1	36.45	37.40	-1	656	-0.15%
2022/11/21	1	37.10	0	0.00	37.20	1	658	0.15%
2022/11/18	20	37.10	2	37.40	36.75	18	666	2.70%
2022/11/17	1	36.60	1	36.50	36.50	0	647	0.00%
2022/11/11	1	32.95	0	0.00	33.05	1	724	0.14%
2022/11/09	0	0.00	6	32.68	32.35	-6	746	-0.80%
2022/11/08	6	32.45	0.5	32.20	32.45	5.5	769	0.71%
2022/11/03	0	0.00	1	29.10	29.95	-1	823	-0.12%
2022/11/01	0.4	29.00	0	0.00	29.00	0.4	834	0.05%
2022/10/31	0.1	28.25	0	0.00	28.25	0.1	831	0.01%
2022/10/11	1	30.40	0	0.00	30.35	1	792	0.13%
2022/09/22	0	0.00	2	37.65	38.10	-2	772	-0.26%
2022/09/12	2	36.75	0	0.00	36.80	2	737	0.27%
2022/09/07	0	0.00	1	36.30	36.15	-1	749	-0.13%
2022/09/06	0	0.00	1	36.00	36.30	-1	755	-0.13%
2022/09/05	10	37.99	0	0.00	36.80	10	765	1.31%
2022/08/26	11	39.85	0	0.00	39.65	11	810	1.36%
2022/08/25	6	41.25	0	0.00	41.35	6	803	0.75%
2022/08/24	0	0.00	3	41.15	41.25	-3	811	-0.37%
2022/08/23	0	0.00	0	40.40	40.70	0	850	0.00%
2022/08/22	11	41.41	0	42.00	41.00	11	865	1.27%
2022/08/18	7	40.66	11	40.64	40.90	-4	878	-0.45%
2022/08/17	0	0.00	2	39.93	39.40	-2	860	-0.23%
2022/08/16	10	40.00	1	39.95	39.80	9	921	0.98%
2022/08/12	2	38.15	2	38.35	38.15	0	1,146	0.00%
2022/08/10	2	37.80	3	36.95	36.65	-1	1,201	-0.08%
2022/08/09	3	34.23	0	0.00	35.00	3	1,192	0.25%
2022/08/08	7	33.81	8	34.21	34.40	-1	1,205	-0.08%
2022/07/22	1	34.15	0	0.00	34.55	1	1,322	0.08%
2022/07/13	0	0.00	2	31.90	31.30	-2	1,322	-0.15%
2022/07/08	0	0.00	4	32.38	32.45	-4	1,318	-0.30%
2022/07/06	0	0.00	1	30.50	30.00	-1	1,332	-0.08%
2022/07/04	0	31.30	0	0.00	31.30	0	1,331	0.00%
2022/07/01	0	0.00	1	32.30	31.05	-1	1,332	-0.08%
2022/06/21	0	0.00	2	34.30	34.70	-2	1,293	-0.15%
2022/06/17	1	35.10	0	0.00	35.15	1	1,277	0.08%
2022/06/16	3	37.23	5	37.09	36.50	-2	1,262	-0.16%
2022/06/10	2	39.25	0	0.00	39.20	2	1,227	0.16%
2022/06/08	2	38.60	0	0.00	38.85	2	1,212	0.16%
2022/06/07	0	0.00	10	39.36	39.05	-10	1,200	-0.83%
2022/06/06	2	38.25	0	0.00	38.05	2	1,182	0.17%
2022/06/02	2	39.75	2	40.10	39.60	0	1,170	0.00%
2022/06/01	6	39.87	0	0.00	39.70	6	1,167	0.51%
2022/05/31	7	39.63	11	40.05	40.10	-4	1,140	-0.35%
2022/05/30	7	39.23	3	39.87	39.20	4	1,086	0.37%
2022/05/27	2	38.85	4	39.15	38.90	-2	1,053	-0.19%
2022/05/26	5	38.74	2	38.50	38.50	3	1,015	0.30%
2022/05/25	0	0.00	3	38.65	38.40	-3	987	-0.30%
2022/05/24	0	0.00	6	39.09	37.45	-6	959	-0.63%
2022/05/23	9	40.68	5	40.40	39.90	4	886	0.45%
2022/05/20	12	40.31	2	39.85	40.60	10	787	1.27%
2022/05/19	2	38.25	2	38.60	38.50	0	619	0.00%
2022/05/18	0	0.00	4	37.25	36.75	-4	557	-0.72%
2022/05/17	6	37.28	2	36.98	37.40	4	541	0.74%
2022/05/16	4	35.95	0	0.00	35.90	4	509	0.79%
2022/05/12	1	35.05	1	34.40	33.80	0	497	0.00%
2022/05/11	1	36.90	2	37.18	35.00	-1	471	-0.21%
2022/05/10	3	36.62	1	36.65	36.95	2	438	0.46%
2022/05/09	3	35.20	3	34.60	34.45	0	409	0.00%
2022/04/19	0	0.00	5	35.12	35.55	-5	528	-0.95%
2022/04/06	1	35.45	0	0.00	35.60	1	965	0.10%
2022/04/01	0	36.00	0	0.00	35.85	0	976	0.00%
2022/03/24	0	0.00	0.6	34.25	35.00	-0.6	1,146	-0.05%
2022/03/22	0	0.00	1.4	33.73	34.25	-1.4	1,172	-0.12%
2022/03/15	0	0.00	2	31.55	31.60	-2	1,351	-0.15%
2022/02/24	1	34.55	0	0.00	33.75	1	2,827	0.04%
2022/02/21	1	36.70	0	0.00	36.65	1	3,108	0.03%
2022/02/07	0	0.00	2	36.25	36.30	-2	3,783	-0.05%
2022/01/26	0	0.00	2	35.20	34.95	-2	3,809	-0.05%
2022/01/20	1	37.15	0	0.00	37.90	1	3,953	0.03%
2022/01/18	0	0.00	1	38.65	37.65	-1	4,003	-0.02%
2022/01/14	1	36.75	2.5	36.33	37.00	-1.5	4,096	-0.04%
2022/01/12	3	37.87	1	38.30	37.65	2	4,117	0.05%
2022/01/11	0	0.00	1	40.20	39.05	-1	4,111	-0.02%
2022/01/06	0	0.00	1	40.05	40.10	-1	4,077	-0.02%
2022/01/04	0	0.00	3	39.80	39.85	-3	4,077	-0.07%
2022/01/03	12	41.86	4	42.81	40.65	8	4,082	0.20%
2021/12/30	16	40.50	17	41.17	41.95	-1	4,020	-0.02%
2021/12/29	41	41.53	43	40.68	40.50	-2	3,956	-0.05%
2021/12/28	2	39.20	0	0.00	38.60	2	3,820	0.05%
2021/12/27	2	39.05	0	0.00	38.90	2	3,850	0.05%
2021/12/24	0	0.00	2	39.48	38.80	-2	3,897	-0.05%
2021/12/23	3	39.12	0	0.00	39.00	3	3,893	0.08%
2021/12/22	5	39.06	4	39.55	39.55	1	3,886	0.03%
2021/12/15	1	37.50	0	0.00	37.60	1	3,894	0.03%
2021/12/14	2	36.15	6	36.60	36.10	-4	3,911	-0.10%
2021/12/13	0	0.00	1	37.55	37.70	-1	4,025	-0.02%
2021/12/09	1	39.00	8	40.26	38.90	-7	4,159	-0.17%
2021/12/08	7	40.44	5	40.42	40.50	2	4,124	0.05%
2021/12/07	0	0.00	1	39.05	38.50	-1	4,090	-0.02%
2021/12/06	0	0.00	1	39.05	38.80	-1	4,118	-0.02%
2021/12/03	2.3	40.16	14	40.79	39.75	-11.7	4,131	-0.28%
2021/12/02	44.2	43.23	106	43.02	39.95	-61.8	4,105	-1.50%	大賣/
2021/12/01	82	41.07	22	40.60	42.00	60	3,693	1.62%
2021/11/30	0	0.00	2.2	38.21	38.20	-2.2	3,783	-0.06%
2021/11/29	6	36.00	15	37.41	37.55	-9	3,980	-0.23%
2021/11/26	9	38.15	4	39.70	36.95	5	4,070	0.12%
2021/11/25	12	39.30	9	39.22	40.95	3	4,260	0.07%
2021/11/24	3	37.80	3	38.33	38.55	0	4,440	0.00%
2021/11/23	4	37.64	14	37.96	37.15	-10	4,562	-0.22%
2021/11/22	22	38.63	11	39.05	39.40	11	4,578	0.24%
2021/11/19	10	37.24	4	37.65	36.80	6	4,658	0.13%
2021/11/18	26	38.36	14	38.48	37.60	12	4,883	0.25%
2021/11/17	1.2	39.03	6	38.33	38.65	-4.8	5,022	-0.10%
2021/11/16	3	36.68	5.1	36.14	36.95	-2.1	5,035	-0.04%
2021/11/15	28.1	35.77	30	35.55	36.10	-1.9	4,974	-0.04%
2021/11/12	15	32.92	8	33.16	33.55	7	4,865	0.14%
2021/11/11	1	31.95	4	31.23	32.55	-3	4,809	-0.06%
2021/11/10	1	30.15	0	0.00	30.15	1	4,766	0.02%
2021/11/09	0	0.00	3	30.05	30.00	-3	4,793	-0.06%
2021/11/08	1	29.80	0	0.00	29.50	1	4,832	0.02%
2021/11/05	1	30.45	0	0.00	30.05	1	4,900	0.02%
2021/11/03	0	0.00	4	30.75	31.05	-4	4,979	-0.08%
2021/11/02	11	32.40	0	0.00	31.00	11	4,994	0.22%
2021/11/01	2	32.00	5	32.51	33.50	-3	4,986	-0.06%
2021/10/29	0	0.00	3	31.65	31.60	-3	4,975	-0.06%
2021/10/28	1	31.80	0	0.00	31.15	1	5,040	0.02%
2021/10/27	1	31.20	0	0.00	31.20	1	5,116	0.02%
2021/10/26	3	31.30	0	0.00	31.15	3	5,419	0.06%
2021/10/25	8	32.38	3	31.62	32.30	5	5,681	0.09%
2021/10/22	0	32.00	5	31.63	32.15	-5	5,780	-0.09%
2021/10/21	0	0.00	1	31.50	30.85	-1	5,842	-0.02%
2021/10/19	3	30.58	3	30.55	30.75	0	6,059	0.00%
2021/10/15	0	29.35	0	0.00	29.35	0	6,168	0.00%
2021/10/12	1	30.10	0	0.00	29.50	1	6,333	0.02%
2021/10/07	2	29.00	7	29.19	29.95	-5	6,423	-0.08%
2021/10/06	9	27.98	0	0.00	27.80	9	6,552	0.14%
2021/10/05	0	0.00	3	29.13	28.90	-3	6,604	-0.05%
2021/10/04	4	27.70	2	29.30	27.50	2	6,587	0.03%
2021/10/01	1	29.30	0	0.00	28.70	1	6,570	0.02%
2021/09/30	0	0.00	2	31.65	31.50	-2	6,519	-0.03%
2021/09/29	0	0.00	1	31.90	30.80	-1	6,528	-0.02%
2021/09/28	1	31.80	0	0.00	32.40	1	6,561	0.02%
2021/09/27	2	32.60	0	0.00	32.40	2	6,538	0.03%
2021/09/24	3	31.12	0	0.00	31.00	3	6,505	0.05%
2021/09/17	0	0.00	5	32.54	32.30	-5	6,512	-0.08%
2021/09/16	5	32.94	82	32.77	32.35	-77	6,565	-1.17%
2021/09/15	89	33.67	4	33.56	33.90	85	6,434	1.32%
2021/09/14	0	0.00	0	31.30	30.85	0	6,293	0.00%
2021/09/13	2	31.70	1	31.45	30.90	1	6,282	0.02%
2021/09/10	1	32.40	3	31.60	31.35	-2	6,268	-0.03%
2021/09/09	5	32.34	1	32.05	32.05	4	6,269	0.06%
2021/09/08	1	30.50	1	30.40	30.60	0	6,271	0.00%
2021/09/07	0	0.00	3	33.32	31.55	-3	6,209	-0.05%
2021/09/06	20	34.61	22	34.77	33.85	-2	6,124	-0.03%
2021/09/03	67	35.42	63	35.47	35.95	4	6,019	0.07%
2021/09/02	8.1	34.17	14.2	34.41	35.40	-6.2	5,721	-0.11%
2021/09/01	13	32.38	16.2	32.29	32.20	-3.2	5,487	-0.06%
2021/08/31	29.2	35.05	32	35.44	33.70	-2.8	5,344	-0.05%
2021/08/30	36.2	34.06	41.2	34.18	34.60	-5	5,000	-0.10%
2021/08/27	8	32.71	6	32.65	32.10	2	4,756	0.04%
2021/08/26	8	31.69	14	31.44	31.80	-6	4,582	-0.13%
2021/08/25	19.2	31.84	215	32.08	31.50	-195.8	4,500	-4.35%	大賣/鉅額交易
2021/08/24	294	32.76	88	32.59	31.65	206	4,317	4.77%	大買/鉅額交易
2021/08/23	19	31.56	21	31.33	30.15	-2	4,019	-0.05%
2021/08/20	5	29.70	12	29.38	31.00	-7	3,780	-0.19%
2021/08/19	11	29.05	1	29.15	28.40	10	3,616	0.28%
2021/08/18	0	0.00	1	28.40	28.40	-1	3,529	-0.03%
2021/08/17	1	26.65	0	0.00	25.85	1	3,497	0.03%
2021/08/16	0	0.00	4	26.03	25.90	-4	3,507	-0.11%
2021/08/13	11	28.45	15	27.75	27.00	-4	3,492	-0.11%
2021/08/12	4	27.95	0	0.00	27.60	4	3,451	0.12%
2021/08/11	5	28.03	44	27.87	27.10	-39	3,405	-1.15%
2021/08/10	0	0.00	21	25.55	26.60	-21	3,326	-0.63%
2021/08/09	0	0.00	84	26.85	26.00	-84	3,285	-2.56%
2021/08/06	3	28.65	60	27.70	27.70	-57	3,235	-1.76%
2021/08/05	5	29.79	42	29.48	29.10	-37	3,208	-1.15%
2021/08/04	7	29.36	84	28.77	28.75	-77	3,150	-2.44%
2021/08/03	3	30.37	54	30.25	30.25	-51	3,118	-1.64%
2021/08/02	75	29.31	5	29.29	29.55	70	3,051	2.29%
2021/07/30	336	30.56	102	30.45	29.15	234	2,966	7.89%	大買/大賣/鉅額交易
2021/07/29	91	29.87	37	29.35	29.20	54	2,651	2.04%
2021/07/28	16	26.23	1	25.00	27.45	15	2,375	0.63%
2021/07/27	3	27.53	86	27.63	25.80	-83	2,240	-3.71%
2021/07/26	83	28.29	4	27.50	28.35	79	2,141	3.69%
2021/07/23	5	24.86	4	25.96	25.80	1	1,993	0.05%
2021/07/21	8	26.73	10	26.31	25.30	-2	1,885	-0.11%
2021/07/20	1	24.90	2.2	25.38	24.90	-1.2	1,858	-0.06%
2021/07/19	4	24.80	5	25.66	26.45	-1	1,833	-0.05%
2021/07/16	7	24.74	6	24.13	24.70	1	1,799	0.06%
2021/07/15	0.2	24.45	1	23.00	24.80	-0.8	1,736	-0.05%
2021/07/14	0	0.00	33	23.00	22.65	-33	1,706	-1.93%
2021/07/13	42	24.07	10	23.68	24.20	32	1,671	1.91%
2021/07/12	1	21.10	10	21.35	22.00	-9	1,540	-0.58%
2021/07/09	2	19.90	0	0.00	20.20	2	1,547	0.13%
2021/07/08	1	20.40	0	0.00	20.30	1	1,835	0.05%
2021/07/07	0	0.00	3	19.80	20.00	-3	1,909	-0.16%
2021/07/06	10	19.80	2	19.95	20.10	8	1,920	0.42%
2021/07/05	0	0.00	15	20.47	20.40	-15	1,929	-0.78%
2021/07/02	0	0.00	7	19.06	19.10	-7	1,889	-0.37%
2021/07/01	10	19.10	5	18.77	18.60	5	1,918	0.26%
2021/06/30	6	19.41	0	0.00	19.40	6	1,967	0.30%
2021/06/29	4	19.65	0	0.00	19.05	4	1,995	0.20%
2021/06/28	1	19.10	5	19.50	19.75	-4	2,093	-0.19%
2021/06/25	7	19.18	4	19.15	18.85	3	2,151	0.14%
2021/06/24	4	18.45	0	0.00	18.45	4	2,096	0.19%
2021/06/23	2	18.25	6	18.60	18.60	-4	2,165	-0.18%
2021/06/22	2	17.90	0	0.00	17.90	2	2,234	0.09%
2021/06/21	4	18.18	5	18.20	18.25	-1	2,261	-0.04%
2021/06/18	12	19.13	13	18.77	18.65	-1	2,328	-0.04%
2021/06/17	2	18.70	2	19.90	19.60	0	2,383	0.00%
2021/06/10	5	18.30	0	0.00	18.30	5	2,504	0.20%
2021/06/08	0	0.00	10	18.70	18.45	-10	2,579	-0.39%
2021/06/04	10	18.15	5	18.30	18.00	5	2,572	0.19%
2021/05/24	2	18.40	0	0.00	18.90	2	2,483	0.08%
2021/05/20	3	16.80	0	0.00	16.30	3	2,425	0.12%
2021/05/10	0	0.00	2	18.50	18.50	-2	2,298	-0.09%
2021/05/07	2	17.95	5	17.90	18.20	-3	2,282	-0.13%
2021/05/06	15	17.30	0	0.00	16.55	15	2,269	0.66%
2021/04/29	0	0.00	2	20.30	20.20	-2	2,195	-0.09%
2021/04/27	2	20.00	3	20.10	20.00	-1	2,123	-0.05%
2021/04/26	1	21.15	0	0.00	20.65	1	2,103	0.05%
2021/04/23	3	20.50	4	19.20	20.45	-1	2,060	-0.05%
2021/04/22	0	0.00	1	19.60	18.85	-1	2,036	-0.05%
2021/04/21	2	20.75	6	20.58	20.05	-4	2,003	-0.20%
2021/04/20	10	20.08	2	19.73	20.60	8	1,981	0.40%
2021/04/19	2	20.40	1	20.30	20.25	1	1,953	0.05%
2021/04/16	0	0.00	6	21.38	21.30	-6	1,916	-0.31%
2021/04/15	7	21.34	2	21.75	21.20	5	1,889	0.26%
2021/04/14	121	21.65	123	21.59	22.45	-2	1,803	-0.11%	大買/大賣/
2021/04/13	0	0.00	1.8	19.50	20.45	-1.8	1,504	-0.12%
2021/04/12	1	18.50	0	0.00	18.60	1	1,406	0.07%
2021/04/09	0	0.00	0	19.65	18.45	0	1,387	0.00%
2021/04/08	0	0.00	1	19.60	19.40	-1	1,355	-0.07%
2021/04/07	0	0.00	1	20.30	19.65	-1	1,335	-0.07%
2021/04/06	5	19.96	13	19.80	19.90	-8	1,291	-0.62%
2021/04/01	3	19.02	1	18.90	18.95	2	1,223	0.16%
2021/03/31	22	18.15	11	18.77	18.60	11	1,178	0.93%
2021/03/30	5	16.91	4	17.49	18.45	1	1,058	0.09%
2021/03/29	0	0.00	3	17.30	16.80	-3	962	-0.31%
2021/03/26	3	16.85	3.5	16.99	17.00	-0.5	920	-0.05%
2021/03/25	41	16.97	41	16.59	15.90	0	836	0.00%
2021/03/23	1	16.60	65	18.03	15.95	-64	688	-9.30%
2021/03/22	62	17.68	0	0.00	17.70	62	602	10.29%
2021/03/19	1	16.05	1	16.00	16.10	0	504	0.00%
2021/03/18	9	15.17	9	15.04	15.15	0	430	0.00%
2021/03/17	1	14.20	2	14.05	14.30	-1	380	-0.26%
2021/03/16	9	14.54	4	14.45	14.45	5	361	1.38%
2021/03/15	7	13.73	11	13.84	13.95	-4	266	-1.50%
2021/03/12	1	12.55	2	12.45	12.70	-1	183	-0.54%
2021/03/09	3	12.15	2	12.15	12.05	1	178	0.56%
2021/03/08	0	0.00	1	12.20	12.15	-1	179	-0.56%
2021/03/05	0	0.00	8	11.95	12.10	-8	177	-4.51%
2021/03/03	1	11.90	1	12.00	12.05	0	178	0.00%
2021/03/02	2	12.08	0	0.00	12.05	2	177	1.12%
2021/02/26	1	11.95	2	12.18	12.20	-1	177	-0.56%
2021/02/22	4	11.93	5	12.04	12.00	-1	169	-0.59%
2021/02/19	0	0.00	1	12.00	12.00	-1	167	-0.60%
2021/02/18	0	0.00	1	11.75	11.90	-1	168	-0.59%
2021/02/17	0	0.00	1	11.65	11.65	-1	168	-0.59%
2021/02/04	0	0.00	2	11.60	11.60	-2	167	-1.20%
2021/02/02	4	11.50	0	0.00	11.50	4	171	2.33%
2021/01/29	1	11.45	1	11.55	11.55	0	173	0.00%
2021/01/28	1	11.50	1	11.60	11.60	0	173	0.00%
2021/01/27	1	11.50	1	11.65	11.65	0	172	0.00%
2021/01/22	0	0.00	1	11.65	11.65	-1	170	-0.59%
2021/01/21	1	11.55	0	0.00	11.60	1	168	0.59%
2021/01/20	1	11.75	0	0.00	11.65	1	168	0.59%
2021/01/18	1	11.75	1	11.90	11.90	0	166	0.00%
2021/01/15	3	11.98	0	0.00	11.90	3	164	1.82%
2021/01/12	3	12.05	3	12.15	12.15	0	158	0.00%
2021/01/11	1	12.45	3	12.47	12.30	-2	151	-1.32%
2021/01/08	1	11.95	2	12.13	12.15	-1	141	-0.70%
2021/01/07	1	11.95	3	12.25	12.05	-2	136	-1.46%
2021/01/06	8	11.95	3	11.97	12.10	5	137	3.65%
2021/01/05	1	12.10	1	12.25	12.20	0	133	0.00%
2020/12/31	5	12.13	3	12.23	12.30	2	133	1.50%
2020/12/30	0	0.00	3	12.23	12.20	-3	138	-2.17%
2020/12/29	4	12.00	3	12.10	12.05	1	196	0.51%
2020/12/24	2	11.80	6	11.91	11.90	-4	189	-2.11%
2020/12/23	0	0.00	2	11.75	11.75	-2	187	-1.07%
2020/12/22	0	0.00	3	11.92	11.85	-3	191	-1.57%
2020/12/18	5	11.69	0	0.00	11.75	5	193	2.58%
2020/12/17	1	11.65	1	11.80	11.70	0	194	0.00%
2020/12/11	1	11.60	3	11.63	11.70	-2	196	-1.02%
2020/12/10	3	11.55	3	11.70	11.65	0	196	0.00%
2020/12/09	13	11.70	11	11.80	11.65	2	198	1.01%
2020/12/07	4	11.95	7	12.25	12.00	-3	200	-1.50%
2020/12/04	0	0.00	7	11.92	12.00	-7	195	-3.59%
2020/12/03	1	11.75	0	0.00	11.80	1	191	0.52%
2020/12/01	0	0.00	2	11.70	11.60	-2	189	-1.06%
2020/11/30	0	0.00	1	11.55	11.65	-1	190	-0.53%
2020/11/26	1	11.40	0	0.00	11.40	1	193	0.52%
2020/11/23	4	11.39	0	0.00	11.45	4	194	2.05%
2020/11/19	0	0.00	2	11.50	11.50	-2	201	-0.99%
2020/11/18	1	11.35	0	0.00	11.40	1	201	0.50%
2020/11/17	2	11.38	1	11.45	11.45	1	203	0.49%
2020/11/16	1	11.35	0	0.00	11.45	1	210	0.48%
2020/11/12	1	11.35	1	11.45	11.40	0	217	0.00%
2020/11/11	4	11.48	1	11.50	11.40	3	219	1.37%
2020/11/10	2	11.65	0	0.00	11.65	2	221	0.90%
2020/11/09	3	11.60	0	0.00	11.55	3	225	1.33%
2020/11/03	1	11.45	1	11.60	11.50	0	249	0.00%
2020/10/28	1	11.60	0	0.00	11.55	1	320	0.31%
2020/10/27	1	11.60	0	0.00	11.70	1	344	0.29%
2020/10/26	1	11.60	1	11.70	11.70	0	365	0.00%
2020/10/23	3	11.60	0	0.00	11.65	3	366	0.82%
2020/10/22	1	11.70	0	0.00	11.65	1	368	0.27%
2020/10/19	1	11.80	0	0.00	11.80	1	374	0.27%
2020/10/16	0	0.00	1	12.00	11.85	-1	376	-0.27%
2020/10/15	1	11.80	1	11.90	11.90	0	379	0.00%
2020/10/14	1	11.75	1	11.95	11.90	0	383	0.00%
2020/10/13	1	11.75	0	0.00	11.80	1	386	0.26%
2020/10/12	3	11.70	3	11.82	11.85	0	393	0.00%
2020/10/08	5	11.82	0	0.00	11.85	5	430	1.16%
2020/10/07	3	11.75	3	11.88	11.95	0	430	0.00%
2020/10/06	2	12.08	4	12.30	12.05	-2	424	-0.47%
2020/09/28	2	11.50	2	11.65	11.65	0	385	0.00%
2020/09/25	1	11.40	1	11.60	11.60	0	404	0.00%
2020/09/24	5	11.33	5	11.47	11.70	0	412	0.00%
2020/09/23	2	11.68	1	11.75	11.75	1	416	0.24%
2020/09/21	1	11.90	0	0.00	11.85	1	418	0.24%
2020/09/15	1	11.95	0	0.00	12.00	1	424	0.24%
2020/09/10	0	0.00	2	11.85	11.75	-2	419	-0.48%
2020/09/09	2	11.75	0	0.00	11.90	2	422	0.47%
2020/09/07	0	0.00	5	12.09	12.00	-5	422	-1.18%
2020/08/26	0	0.00	2	11.80	11.85	-2	461	-0.43%
2020/08/25	5	11.95	0	0.00	11.65	5	462	1.08%
2020/08/21	2	11.80	0	0.00	11.95	2	463	0.43%
2020/08/20	0	0.00	4	11.90	11.85	-4	463	-0.86%
2020/08/18	0	0.00	3	12.53	12.55	-3	451	-0.66%
2020/08/14	2	12.35	0	0.00	12.40	2	454	0.44%
2020/08/12	0	0.00	2	12.53	12.45	-2	445	-0.45%
2020/08/10	0	0.00	2	12.78	12.70	-2	439	-0.46%
2020/08/07	0	0.00	2	12.90	12.85	-2	435	-0.46%
2020/08/06	0	0.00	3	13.08	12.95	-3	439	-0.68%
2020/08/05	3	13.38	0	0.00	13.40	3	434	0.69%
2020/08/04	10	13.46	3	13.52	13.20	7	435	1.61%
2020/08/03	1	12.65	2	12.68	12.70	-1	403	-0.25%
2020/07/31	0	0.00	12	12.76	12.55	-12	417	-2.88%
2020/07/30	15	12.18	0	0.00	12.40	15	402	3.73%
2020/07/09	3	12.20	6	12.33	12.25	-3	438	-0.68%
2020/07/08	3	12.10	0	0.00	12.15	3	437	0.69%
2020/07/02	0	0.00	1	11.90	11.90	-1	437	-0.23%
2020/07/01	0	0.00	5	11.75	11.80	-5	430	-1.16%
2020/06/30	2	11.55	0	0.00	11.60	2	427	0.47%
2020/06/23	3	11.70	0	0.00	11.65	3	431	0.69%
2020/06/09	1	11.55	0	0.00	12.00	1	471	0.21%
2020/04/29	0	0.00	10	11.40	11.40	-10	677	-1.48%
2020/04/21	10	11.40	0	0.00	10.95	10	682	1.46%
2020/04/16	0	0.00	3	10.98	11.50	-3	654	-0.46%
2020/04/15	0	0.00	1	10.55	10.60	-1	634	-0.16%
2020/04/14	6	10.31	6	10.46	10.40	0	633	0.00%
2020/04/13	4	10.55	0	0.00	10.45	4	617	0.65%
2020/04/10	1	10.30	1	10.60	10.75	0	620	0.00%
2020/04/09	0	0.00	3	10.53	10.25	-3	624	-0.48%
2020/04/08	0	0.00	1	10.40	10.35	-1	621	-0.16%
2020/03/31	2	9.71	2	9.78	9.75	0	643	0.00%
2020/03/27	2	10.05	1	10.10	9.83	1	653	0.15%
2020/03/26	1	9.90	0	0.00	9.92	1	660	0.15%
2020/03/25	2	10.08	0	0.00	10.05	2	666	0.30%
2020/03/24	2	9.65	2	9.95	10.00	0	677	0.00%
2020/03/12	0	0.00	4	11.10	10.60	-4	1,065	-0.38%
2020/03/11	0	0.00	2	12.00	11.45	-2	1,070	-0.19%
2020/03/09	2	11.50	0	0.00	11.10	2	1,153	0.17%
2020/03/06	0	0.00	2	12.10	12.30	-2	1,207	-0.17%
2020/03/05	2	11.65	0	0.00	11.70	2	1,263	0.16%
2020/03/02	1	11.50	0	0.00	11.45	1	1,410	0.07%
2020/02/26	2	11.75	0	0.00	11.80	2	1,565	0.13%
2020/02/25	2	11.90	0	0.00	12.10	2	1,587	0.13%
2020/02/21	1	12.80	6	12.61	12.65	-5	1,662	-0.30%
2020/02/20	0	0.00	20	11.95	11.95	-20	1,593	-1.26%
2020/02/06	3	11.60	0	0.00	11.95	3	1,482	0.20%
2020/02/04	4	11.05	4	11.30	11.40	0	1,483	0.00%
2020/01/30	0	0.00	3	13.20	12.30	-3	1,482	-0.20%
2020/01/08	1	13.45	0	0.00	13.20	1	1,458	0.07%
2020/01/06	2	14.05	0	0.00	14.00	2	1,453	0.14%
2020/01/03	0	0.00	2	15.00	14.40	-2	1,447	-0.14%
2019/12/30	25	14.83	0	0.00	14.55	25	1,426	1.75%
2019/12/12	0	0.00	1	16.00	15.60	-1	1,201	-0.08%
2019/12/04	1	16.25	1	15.60	15.75	0	829	0.00%
2019/12/03	8	15.79	8	15.98	16.00	0	774	0.00%
2019/12/02	13	15.45	12	15.44	15.70	1	699	0.14%
2019/11/27	1	15.30	1	15.40	14.80	0	591	0.00%
2019/11/25	5	15.55	5	15.66	15.10	0	430	0.00%
2019/10/24	0	0.00	3	12.65	12.70	-3	98	-3.05%
2019/10/22	0	0.00	10	12.65	12.65	-10	96	-10.35%
2019/05/17	0	0.00	1	12.20	12.10	-1	328	-0.30%
2019/05/10	0	0.00	1	12.35	12.35	-1	325	-0.31%
2019/05/07	0	0.00	1	12.65	12.70	-1	328	-0.30%
2019/04/29	0	0.00	1	12.50	12.70	-1	327	-0.31%
2019/04/26	0	0.00	1	12.85	12.80	-1	325	-0.31%
2019/04/25	2	12.85	0	0.00	12.85	2	326	0.61%
2019/04/17	4	13.60	4	13.40	13.35	0	321	0.00%
2019/04/08	0	0.00	1	13.00	12.85	-1	260	-0.38%
2019/03/27	1	13.95	1	14.00	14.00	0	223	0.00%
2019/03/26	1	13.85	1	13.60	13.55	0	203	0.00%
2019/03/19	1	13.15	0	0.00	13.00	1	175	0.57%
2019/03/11	0	0.00	1	13.20	13.20	-1	168	-0.59%
2019/03/05	1	13.15	0	0.00	13.20	1	162	0.61%
2019/03/04	1	13.00	0	0.00	13.25	1	160	0.62%
2019/02/27	1	12.90	0	0.00	12.90	1	153	0.65%
2019/01/28	0	0.00	1	12.10	12.05	-1	148	-0.67%
2019/01/15	0	0.00	1	12.35	12.40	-1	145	-0.69%
2019/01/11	1	12.30	0	0.00	12.25	1	145	0.69%
2018/10/25	0	0.00	1	10.45	10.55	-1	340	-0.29%
2018/10/11	1	10.85	0	0.00	10.45	1	343	0.29%
2018/09/07	0	0.00	1	11.70	11.85	-1	382	-0.26%
2018/09/06	0	0.00	1	11.75	11.75	-1	384	-0.26%
2018/08/30	0	0.00	3	12.55	12.50	-3	452	-0.66%
2018/08/29	0	0.00	1	12.60	12.60	-1	447	-0.22%
2018/08/28	17	13.85	19	13.90	12.60	-2	429	-0.47%
2018/08/24	0	0.00	2	12.15	12.15	-2	273	-0.73%
2018/08/15	1	12.20	0	0.00	12.20	1	259	0.38%
2018/08/13	1	11.80	2	11.90	11.90	-1	240	-0.42%
2018/08/10	1	11.90	0	0.00	11.80	1	234	0.43%
2018/07/02	1	11.95	1	12.10	11.55	0	223	0.00%
2018/06/19	0	0.00	4	11.33	11.40	-4	188	-2.12%
2018/06/15	0	0.00	2	11.40	11.35	-2	190	-1.05%
2018/06/13	4	12.19	3	12.43	11.95	1	187	0.53%
2018/06/12	5	12.29	0	0.00	12.00	5	184	2.71%
2018/05/31	0	0.00	2	10.50	10.50	-2	114	-1.75%
2018/05/15	4	10.33	0	0.00	10.15	4	109	3.66%
2018/05/07	0	0.00	2	10.85	10.90	-2	116	-1.72%
2018/03/31	0	0.00	2	11.90	11.75	-2	181	-1.10%
2018/03/19	0	0.00	2	11.80	11.80	-2	177	-1.13%
2018/03/13	2	11.80	0	0.00	11.75	2	174	1.15%
2018/03/12	3	11.83	3	11.68	11.75	0	181	0.00%
2018/02/08	0	0.00	4	10.80	10.75	-4	414	-0.97%
2018/01/29	0	0.00	1	12.10	12.00	-1	434	-0.23%
2018/01/26	1	11.90	2	11.95	12.00	-1	431	-0.23%
2018/01/25	2	12.35	3	12.12	12.00	-1	430	-0.23%
2018/01/23	12	11.78	0	0.00	11.80	12	418	2.87%
2018/01/22	2	11.85	2	11.80	11.80	0	418	0.00%
2018/01/19	3	11.85	0	0.00	11.80	3	417	0.72%
2018/01/18	0	0.00	3	11.95	11.95	-3	417	-0.72%
2018/01/17	5	11.85	0	0.00	11.80	5	414	1.21%
2018/01/04	1	11.70	4	11.64	11.80	-3	494	-0.61%