鈦昇 (8027)-富邦-台南券商分點個股進出

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
118.0
漲跌
▲1.5
漲幅
+1.29%
成交量
2,509張
產業
上櫃電機機械類股
184人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-台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

富邦-台南券商分點個股進出
富邦-台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
2024/06/14	2	117.50	4	117.50	118.00	-2	3,376	-0.06%
2024/06/13	52	119.73	190	119.58	116.50	-138	3,362	-4.10%	大賣/鉅額交易
2024/06/12	178	119.71	39	118.26	119.00	139	3,346	4.15%	大買/鉅額交易
2024/06/11	0	0.00	1	117.00	117.00	-1	3,340	-0.03%
2024/06/07	15	116.00	1	121.50	119.50	14	3,350	0.42%
2024/06/06	2.3	120.48	7.1	123.77	117.50	-4.8	3,339	-0.14%
2024/06/05	7	118.29	5	116.00	117.00	2	3,245	0.06%
2024/06/04	0.1	117.36	1	115.00	116.00	-0.9	3,270	-0.03%
2024/06/03	9	118.39	1	119.00	119.50	8	3,312	0.24%
2024/05/31	2	112.50	3	115.83	115.50	-1	3,283	-0.03%
2024/05/30	121.1	118.29	119.1	118.86	115.50	2	3,255	0.06%	大買/大賣/
2024/05/29	120.2	123.41	123	124.26	123.50	-2.9	3,229	-0.09%	大買/大賣/
2024/05/28	113.1	119.55	211	116.93	116.50	-97.9	3,129	-3.13%	大買/大賣/
2024/05/27	51	110.43	154.2	105.66	110.50	-103.2	2,909	-3.55%	大賣/鉅額交易
2024/05/24	281	100.37	142	100.02	100.50	139	2,882	4.82%	大買/大賣/鉅額交易
2024/05/23	1.1	95.82	1	97.20	95.40	0.1	2,918	0.00%
2024/05/22	128	99.37	68	99.13	98.90	60	3,013	1.99%	大買/
2024/05/21	0.1	93.90	0	0.00	93.00	0.1	2,961	0.00%
2024/05/20	2	95.30	0	0.00	92.70	2	2,991	0.07%
2024/05/17	1	94.40	1	94.50	94.90	0	3,030	0.00%
2024/05/16	1	93.50	0	0.00	94.00	1	3,084	0.03%
2024/05/15	1	94.40	1	94.60	92.90	0	3,155	0.00%
2024/05/14	0	0.00	3	93.37	93.80	-3	3,216	-0.09%
2024/05/10	1	93.10	0	0.00	93.50	1	3,270	0.03%
2024/05/09	2.2	92.95	0	0.00	92.90	2.2	3,294	0.07%
2024/05/08	1	95.40	3.5	95.66	96.40	-2.5	3,343	-0.07%
2024/05/06	3	94.85	3.1	95.71	92.50	-0.1	3,354	0.00%
2024/05/03	2.6	95.10	2	92.70	91.50	0.6	3,407	0.02%
2024/04/30	1	93.00	1	93.00	92.70	0	3,713	0.00%
2024/04/29	2	92.55	2	92.45	92.40	0	3,790	0.00%
2024/04/26	3	95.30	2	93.05	92.60	1	3,896	0.03%
2024/04/24	1	92.90	2	98.35	97.70	-1	4,137	-0.02%
2024/04/22	1	91.50	2.1	91.53	90.20	-1.1	4,222	-0.02%
2024/04/19	11	96.20	10	96.34	94.60	1	4,352	0.02%
2024/04/18	2.1	99.40	1	100.49	99.60	1	4,290	0.02%
2024/04/17	1	97.81	0.1	100.00	99.20	1	4,268	0.02%
2024/04/16	5.1	93.51	1	93.90	94.60	4.1	4,217	0.10%
2024/04/15	0	98.30	3	97.53	96.60	-3	4,193	-0.07%
2024/04/12	1	99.60	1	101.00	100.50	0	4,184	0.00%
2024/04/11	4	99.08	7	98.47	99.50	-3	4,166	-0.07%
2024/04/10	1	94.00	1	95.19	95.50	0	4,100	0.00%
2024/04/09	2	94.25	2	95.20	93.80	0	4,093	0.00%
2024/04/08	6	97.30	56	99.19	98.10	-50	4,046	-1.24%
2024/04/03	207	102.94	217	101.34	102.50	-10	3,948	-0.25%	大買/大賣/
2024/04/02	72	98.76	13.2	98.53	98.10	58.9	3,829	1.54%
2024/04/01	2	96.25	0.3	97.00	96.00	1.7	3,761	0.04%
2024/03/29	2	93.55	1	94.40	93.40	1	3,725	0.03%
2024/03/26	1.1	92.31	0	0.00	92.20	1.1	3,629	0.03%
2024/03/25	1	93.50	1	94.90	94.70	0	3,606	0.00%
2024/03/19	4	96.53	1	95.60	95.50	3	3,543	0.08%
2024/03/18	1	90.90	2	91.70	91.70	-1	3,491	-0.03%
2024/03/15	0	92.40	1.1	91.68	89.50	-1.1	3,467	-0.03%
2024/03/14	0.1	92.61	1.3	91.49	91.80	-1.2	3,432	-0.03%
2024/03/13	0.2	98.23	0	0.00	94.80	0.2	3,379	0.00%
2024/03/12	12	99.93	16	99.63	99.00	-4	3,331	-0.12%
2024/03/11	0	0.00	2	96.80	97.80	-2	3,289	-0.06%
2024/03/08	7	94.64	2.3	94.84	93.70	4.7	3,237	0.14%
2024/03/07	12	100.23	12.1	99.91	100.00	-0.1	3,160	0.00%
2024/03/06	0.2	98.71	0	0.00	97.80	0.2	3,074	0.01%
2024/03/05	5.1	94.30	1.1	94.57	96.40	4	3,038	0.13%
2024/03/04	4	98.98	0	0.00	95.40	4	2,995	0.13%
2024/03/01	12.2	101.06	11	97.55	97.30	1.2	2,938	0.04%
2024/02/29	3	97.70	1	95.60	97.60	2	2,859	0.07%
2024/02/27	21	102.50	28	101.04	96.10	-7	2,840	-0.25%
2024/02/26	119.1	104.57	214	104.05	103.00	-94.9	2,720	-3.49%	大買/大賣/
2024/02/23	219.8	98.60	113.1	97.84	98.90	106.7	2,594	4.11%	大買/大賣/鉅額交易
2024/02/22	23.1	97.42	22	95.14	95.10	1.1	2,461	0.04%
2024/02/21	1	96.00	4.4	94.89	95.10	-3.4	2,385	-0.14%
2024/02/20	6.2	94.15	23	94.91	95.10	-16.8	2,349	-0.72%
2024/02/19	43.1	95.06	27	93.94	93.60	16.1	2,296	0.70%
2024/02/16	12.2	93.58	10	93.89	94.90	2.1	2,233	0.10%
2024/02/15	2.6	92.19	0	0.00	91.30	2.6	2,157	0.12%
2024/02/05	4	87.64	2.1	88.01	89.50	2	2,096	0.09%
2024/02/01	0.1	89.80	0	0.00	89.40	0.1	2,020	0.00%
2024/01/31	4.1	91.66	4.6	90.95	90.60	-0.5	1,985	-0.03%
2024/01/30	0	0.00	3	88.60	88.80	-3	1,901	-0.16%
2024/01/29	3.2	87.78	2.2	87.90	87.70	1.1	1,850	0.06%
2024/01/26	7.3	88.08	5.1	89.10	87.00	2.2	1,814	0.12%
2024/01/25	4	87.70	5	88.20	88.30	-1	1,712	-0.06%
2024/01/24	16.6	90.55	12	89.85	87.60	4.6	1,612	0.29%
2024/01/23	1	87.10	1.1	87.84	88.30	-0.1	1,348	-0.01%
2024/01/22	4.1	85.83	5	86.48	86.20	-0.9	1,259	-0.07%
2024/01/19	3	82.23	6	84.30	84.70	-3	1,127	-0.27%
2024/01/18	2	81.60	2	81.00	82.20	0	957	0.00%
2024/01/17	0	0.00	14	80.60	79.20	-14	820	-1.71%
2024/01/16	1.1	80.63	1.1	79.79	80.10	0.1	757	0.01%
2024/01/15	1	79.30	36.1	78.41	78.90	-35.1	650	-5.39%
2024/01/12	0	0.00	1	72.10	72.20	-1	486	-0.21%
2024/01/10	0.1	70.60	0	0.00	70.70	0.1	464	0.02%
2024/01/09	0	0.00	2	70.85	71.80	-2	461	-0.43%
2024/01/08	1	72.00	0.1	73.00	71.70	0.9	452	0.19%
2024/01/05	0	0.00	2	72.25	72.20	-2	428	-0.47%
2023/12/29	0	0.00	1	64.20	65.30	-1	402	-0.25%
2023/12/26	0	0.00	5.1	64.41	64.10	-5.1	433	-1.18%
2023/12/22	0	0.00	0.2	62.60	61.80	-0.2	434	-0.03%
2023/12/20	0	62.90	0	0.00	63.40	0	452	0.01%
2023/12/19	2	63.10	0	0.00	62.90	2	468	0.43%
2023/12/18	2	63.30	0	0.00	63.40	2	473	0.42%
2023/12/15	2	65.10	0	0.00	64.50	2	495	0.40%
2023/12/14	3	65.80	2	67.25	65.60	1	523	0.19%
2023/12/12	2	65.70	0	0.00	66.00	2	525	0.38%
2023/12/11	0	0.00	0.2	66.60	65.90	-0.2	532	-0.03%
2023/12/05	1	65.80	0	0.00	65.40	1	562	0.18%
2023/12/04	6	67.47	0	0.00	66.30	6	576	1.04%
2023/11/24	1	68.50	2	68.55	69.50	-1	666	-0.15%
2023/11/17	0	0.00	1	65.90	66.00	-1	1,096	-0.09%
2023/11/15	0	0.00	1	65.30	65.40	-1	1,143	-0.09%
2023/11/13	4	64.94	0	0.00	63.70	4	1,294	0.31%
2023/11/06	0	0.00	1	65.00	65.70	-1	1,554	-0.06%
2023/11/02	0	0.00	1.1	63.79	63.60	-1.1	1,902	-0.06%
2023/10/25	1	64.00	1.1	64.50	64.50	-0.1	2,729	0.00%
2023/10/24	0	0.00	0.1	63.80	63.90	-0.1	2,745	0.00%
2023/10/23	1	63.30	0	0.00	62.50	1	2,771	0.04%
2023/10/19	0	60.90	0	0.00	61.60	0	2,855	0.00%
2023/10/18	1	63.78	0.1	61.90	61.30	0.9	2,866	0.03%
2023/10/12	1	64.60	1.1	64.62	64.40	-0.1	3,023	0.00%
2023/10/11	1.1	63.69	0.1	63.80	63.20	1	3,067	0.03%
2023/10/06	1	66.70	0	0.00	63.80	1	3,066	0.03%
2023/10/04	0	0.00	1	68.40	68.40	-1	3,033	-0.03%
2023/10/02	0	0.00	1.2	71.32	71.20	-1.2	3,048	-0.04%
2023/09/27	0	0.00	1	69.70	70.30	-1	3,041	-0.03%
2023/09/26	1	70.20	1	69.50	68.80	0	3,047	0.00%
2023/09/22	0	0.00	0	69.70	70.00	0	3,030	0.00%
2023/09/21	0	0.00	3	67.90	67.20	-3	3,020	-0.10%
2023/09/20	11	71.27	0	0.00	68.40	11	3,015	0.37%
2023/09/19	4	70.25	3	70.27	69.60	1	2,997	0.03%
2023/09/15	0	0.00	1	68.30	68.40	-1	2,981	-0.03%
2023/09/14	2	68.10	1	68.70	68.70	1	2,986	0.03%
2023/09/08	1	69.30	0	0.00	68.90	1	3,059	0.03%
2023/09/07	0	0.00	1	70.20	70.00	-1	3,120	-0.03%
2023/09/06	5	68.90	0	0.00	68.70	5	3,131	0.16%
2023/09/04	0	0.00	0.1	68.58	69.10	-0.1	3,248	0.00%
2023/09/01	1	72.19	0	0.00	72.00	1	3,322	0.03%
2023/08/31	7	72.50	1	72.70	73.30	6	3,367	0.18%
2023/08/30	1	72.40	2	72.85	72.40	-1	3,397	-0.03%
2023/08/29	1	73.61	0	0.00	73.80	1	3,427	0.03%
2023/08/28	5	74.50	5	72.98	72.90	0	3,423	0.00%
2023/08/25	7	76.23	7	74.96	74.80	0	3,394	0.00%
2023/08/24	12	76.74	13	76.88	76.90	-1	3,320	-0.03%
2023/08/23	2	75.15	10	73.83	75.20	-8	3,104	-0.26%
2023/08/18	2	72.65	2	72.85	71.80	0	2,932	0.00%
2023/08/17	11	73.56	12	74.13	74.10	-1	2,893	-0.03%
2023/08/16	3	72.30	4	71.53	72.50	-1	2,773	-0.04%
2023/08/14	1	68.00	0	0.00	67.20	1	2,633	0.04%
2023/08/11	0	0.00	1	70.00	69.20	-1	2,604	-0.04%
2023/08/10	0	67.80	0	0.00	67.10	0	2,550	0.00%
2023/08/09	0.1	70.03	0	70.40	70.20	0.1	2,505	0.00%
2023/08/08	28	76.73	28	73.20	74.50	0	2,423	0.00%
2023/08/07	21	74.33	17	74.35	75.00	4	2,170	0.18%
2023/08/04	1	66.52	7	65.60	68.20	-6	1,967	-0.30%
2023/08/02	6	63.00	3	64.20	62.00	3	1,858	0.16%
2023/08/01	25	68.97	21	66.90	64.60	4	1,839	0.22%
2023/07/31	10	67.30	17	67.50	68.50	-7	1,593	-0.44%
2023/07/28	0	0.00	2	62.60	62.70	-2	1,411	-0.14%
2023/07/27	0	0.00	0	61.60	61.60	0	1,389	0.00%
2023/07/25	4	64.25	1	63.90	63.40	3	1,348	0.22%
2023/07/24	1	62.01	0	0.00	63.00	1	1,313	0.08%
2023/07/20	1	62.00	0	0.00	61.40	1	1,249	0.08%
2023/07/18	5	62.70	3	63.90	62.00	2	1,195	0.17%
2023/07/17	0	0.00	1	59.50	62.20	-1	1,131	-0.09%
2023/07/14	1	61.10	0	0.00	61.00	1	1,091	0.09%
2023/07/13	2	56.70	0	0.00	57.00	2	1,047	0.19%
2023/07/10	0	0.00	9	57.53	57.20	-9	1,031	-0.87%
2023/07/07	0	55.91	0	0.00	54.80	0	1,013	0.00%
2023/07/05	2	57.10	0	0.00	56.40	2	1,009	0.20%
2023/07/03	2	57.25	1	57.10	57.00	1	1,001	0.10%
2023/06/29	0	0.00	3	59.10	58.20	-3	989	-0.30%
2023/06/28	0	0.00	0.1	57.75	57.60	-0.1	985	-0.01%
2023/06/27	2	58.10	0	0.00	57.60	2	987	0.20%
2023/06/26	1	59.10	0.1	58.90	58.30	0.9	986	0.09%
2023/06/21	1	60.80	0	0.00	60.70	1	972	0.10%
2023/06/20	0	60.70	0	0.00	60.60	0	970	0.00%
2023/06/19	1.1	61.99	0	0.00	61.90	1.1	964	0.11%
2023/06/16	1.1	62.49	2	63.10	61.80	-0.9	945	-0.10%
2023/06/15	1	60.80	0	0.00	60.30	1	891	0.11%
2023/06/14	3	61.53	2	61.35	61.30	1	874	0.11%
2023/06/13	6	62.05	2	62.75	61.30	4	863	0.46%
2023/06/12	0	0.00	1	59.60	60.90	-1	794	-0.13%
2023/06/09	2	60.20	1	60.10	60.10	1	764	0.13%
2023/06/08	2	60.75	2	61.80	61.30	0	737	0.00%
2023/06/07	3	59.17	4	59.35	59.10	-1	629	-0.16%
2023/06/06	1	57.00	1	57.40	55.80	0	520	0.00%
2023/06/05	4	55.43	2	55.10	55.60	2	452	0.44%
2023/05/30	0	45.65	0	0.00	45.20	0	343	0.00%
2023/05/15	0	0.00	2	44.85	44.85	-2	350	-0.57%
2023/05/10	1	43.81	0	0.00	43.00	1	329	0.30%
2023/05/09	1	45.65	0	0.00	45.65	1	312	0.32%
2023/05/08	0.5	48.50	0.1	47.10	46.45	0.5	306	0.15%
2023/04/26	1	50.50	0	0.00	51.00	1	267	0.37%
2023/04/25	0	0.00	1	51.00	51.00	-1	266	-0.38%
2023/04/24	0	0.00	0	51.90	51.60	0	262	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	0	56.50	0	0.00	56.20	0	235	0.00%
2023/04/07	0	54.30	0	0.00	56.60	0	228	0.00%
2023/04/06	0	53.70	0	0.00	53.90	0	209	0.00%
2023/03/22	0	0.00	1	53.60	53.30	-1	208	-0.48%
2023/03/16	0.1	50.40	0	0.00	49.85	0.1	209	0.02%
2023/03/14	0	51.30	0	51.00	50.80	0	214	-0.02%
2023/03/13	0	51.70	0	0.00	51.10	0	216	0.01%
2023/03/10	0	52.20	0	0.00	51.90	0	217	0.01%
2023/03/08	0	53.70	0	0.00	53.60	0	229	0.00%
2023/02/23	0	54.10	0	0.00	53.30	0	241	0.00%
2023/02/22	0	0.00	1	53.00	53.30	-1	240	-0.42%
2023/02/20	1	53.90	0	0.00	53.90	1	237	0.42%
2023/01/11	0	51.90	0	0.00	50.80	0	316	0.00%
2023/01/06	0	0.00	0	50.00	50.10	0	329	-0.01%
2023/01/05	0	50.30	0	0.00	50.00	0	341	0.01%
2022/12/26	0	0.00	0	51.50	51.10	0	369	-0.01%
2022/12/21	0	52.10	0	0.00	51.80	0	391	0.01%
2022/12/14	0	0.00	0.1	53.80	55.20	-0.1	405	-0.02%
2022/12/13	0	54.10	0	0.00	53.80	0	406	0.00%
2022/12/12	0	54.20	0	0.00	54.50	0	413	0.01%
2022/12/07	0	0.00	0.1	54.80	54.60	-0.1	446	-0.02%
2022/12/05	0.1	57.11	0	0.00	56.70	0.1	446	0.01%
2022/12/01	1	57.70	0	0.00	57.50	1	453	0.22%
2022/11/08	0	0.00	0.1	51.90	52.90	-0.1	550	-0.01%
2022/11/07	0.1	52.60	0	0.00	51.70	0.1	558	0.02%
2022/10/27	0	0.00	0	50.60	51.30	0	572	-0.01%
2022/10/21	0	51.90	0	0.00	51.30	0	551	0.00%
2022/10/20	0	51.40	1	51.70	51.80	-1	549	-0.18%
2022/10/19	0.1	52.60	0	0.00	52.30	0.1	548	0.01%
2022/10/17	1	51.80	19	51.82	53.10	-18	547	-3.29%
2022/10/13	0	0.00	1	52.04	50.30	-1	549	-0.19%
2022/10/12	2	50.60	0	0.00	51.40	2	538	0.37%
2022/10/11	2	52.85	1	53.60	52.20	1	534	0.19%
2022/10/04	0	55.10	0	0.00	55.70	0	537	0.01%
2022/09/30	0	0.00	0	53.00	54.40	0	541	0.00%
2022/09/29	1	54.40	1	53.60	53.60	0	540	0.00%
2022/09/28	0	0.00	0	54.00	53.50	0	538	0.00%
2022/09/26	0	0.00	1	58.50	58.00	-1	530	-0.19%
2022/09/22	2	59.40	3	60.50	60.60	-1	534	-0.19%
2022/09/19	2	61.21	0.1	61.42	61.00	1.9	557	0.35%
2022/09/16	6	63.17	0	0.00	62.60	6	554	1.09%
2022/09/15	14.1	65.37	0	0.00	63.90	14.1	556	2.53%
2022/09/14	0	0.00	5	65.76	65.80	-5	547	-0.91%
2022/09/13	5	64.88	0	0.00	64.80	5	550	0.91%
2022/09/08	0	0.00	0	64.50	65.30	0	577	0.00%
2022/08/24	1	70.79	0	0.00	70.60	1	709	0.14%
2022/08/23	1	68.90	1	70.00	70.80	0	771	0.00%
2022/08/22	1	69.50	1	70.50	69.50	0	790	0.00%
2022/08/19	0	0.00	1	71.70	70.60	-1	820	-0.12%
2022/08/18	1	70.80	0	0.00	70.80	1	836	0.12%
2022/08/17	1	69.50	0	69.30	69.50	1	854	0.12%
2022/08/15	0	0.00	2	66.70	67.60	-2	857	-0.23%
2022/08/11	0	0.00	1	62.20	61.80	-1	858	-0.12%
2022/08/10	0	0.00	1	62.00	61.70	-1	881	-0.11%
2022/08/08	1	61.44	0	61.30	61.60	1	898	0.11%
2022/08/05	0	0.00	10	65.40	65.40	-10	886	-1.13%
2022/08/01	0	0.00	1	67.40	67.30	-1	942	-0.11%
2022/07/27	0	0.00	4	67.10	67.10	-4	981	-0.41%
2022/07/26	1	66.50	0	0.00	66.30	1	990	0.10%
2022/07/19	1	64.70	1	64.70	65.10	0	1,010	0.00%
2022/07/15	1	64.90	0	0.00	65.40	1	1,020	0.10%
2022/07/13	0	0.00	3	60.77	60.80	-3	1,009	-0.30%
2022/07/12	1	59.00	0	0.00	59.00	1	1,009	0.10%
2022/07/07	0	61.40	0	0.00	62.30	0	1,007	0.00%
2022/07/05	0	0.00	0.1	63.20	65.00	-0.1	1,004	0.00%
2022/07/01	2	66.80	0	0.00	64.10	2	1,054	0.19%
2022/06/30	0	0.00	2	66.70	66.70	-2	1,062	-0.19%
2022/06/28	2	67.45	0	0.00	67.20	2	1,088	0.18%
2022/06/27	4	65.98	0	0.00	66.30	4	1,089	0.37%
2022/06/24	2	64.10	6	64.58	64.10	-4	1,092	-0.36%
2022/06/23	0	0.00	0	64.00	64.20	0	1,094	0.00%
2022/06/22	0	65.60	0	66.50	65.10	0	1,088	0.00%
2022/06/21	0	0.00	0.1	66.50	67.30	-0.1	1,080	-0.01%
2022/06/20	3	67.02	0	0.00	67.00	3	1,075	0.28%
2022/06/16	2	73.70	2	72.60	71.70	0	1,049	0.00%
2022/06/15	1	75.80	1.5	74.60	74.10	-0.5	1,028	-0.05%
2022/06/14	0	75.80	0	74.70	75.90	0	1,023	0.00%
2022/06/09	0	77.90	1	77.60	78.00	-1	1,005	-0.10%
2022/06/07	1	78.70	0	0.00	78.50	1	985	0.10%
2022/06/06	1	79.90	0	0.00	79.00	1	975	0.10%
2022/06/02	10	83.50	0	0.00	81.30	10	954	1.05%
2022/06/01	0	0.00	1	82.00	81.50	-1	882	-0.11%
2022/05/31	1	81.60	1	81.70	81.70	0	861	0.00%
2022/05/27	2	78.55	1	77.70	77.20	1	810	0.12%
2022/05/26	2	78.80	0	0.00	77.90	2	781	0.26%
2022/05/20	2	77.00	0	0.00	76.20	2	735	0.27%
2022/05/18	5	78.40	5	76.06	75.90	0	729	0.00%
2022/05/13	0	0.00	3	70.70	70.90	-3	701	-0.43%
2022/05/10	0	0.00	1	71.90	74.60	-1	699	-0.14%
2022/05/09	3.2	75.92	2	76.00	75.10	1.2	683	0.18%
2022/05/06	2.2	75.09	0	0.00	75.00	2.2	666	0.33%
2022/05/04	0	0.00	1	73.50	73.00	-1	641	-0.16%
2022/04/29	1	74.80	0	0.00	74.90	1	638	0.16%
2022/04/15	0.1	72.17	1	72.50	71.20	-0.9	740	-0.13%
2022/04/14	0	71.70	0	0.00	73.10	0	762	0.00%
2022/04/13	0	71.50	0	0.00	71.50	0	788	0.00%
2022/04/12	0	72.10	0	0.00	70.60	0	817	0.00%
2022/04/11	0	73.50	0	0.00	71.20	0	875	0.00%
2022/04/07	0	0.00	1	75.10	72.50	-1	985	-0.10%
2022/04/01	1	78.70	1	79.30	79.60	0	1,070	0.00%
2022/03/16	0	0.00	0.1	67.51	66.70	-0.1	1,199	0.00%
2022/03/15	2	67.90	0	0.00	67.00	2	1,206	0.17%
2022/03/10	0.1	71.00	0	0.00	70.00	0.1	1,227	0.01%
2022/02/24	0.1	70.70	0	0.00	68.30	0.1	1,293	0.00%
2022/02/22	0.1	72.80	0	0.00	71.60	0.1	1,309	0.01%
2022/02/14	0	0.00	1	71.20	70.40	-1	1,296	-0.08%
2022/02/09	1	74.90	0	0.00	75.30	1	1,277	0.08%
2022/01/21	1	73.80	0	0.00	73.10	1	1,266	0.08%
2022/01/13	2.1	80.20	0	0.00	79.70	2.1	1,181	0.18%
2022/01/12	1	81.60	0	0.00	81.70	1	1,164	0.09%
2022/01/11	0	0.00	1	79.60	79.60	-1	1,132	-0.09%
2022/01/07	1	81.00	1	81.10	80.70	0	1,104	0.00%
2022/01/06	4	83.50	0	0.00	83.10	4	1,079	0.37%
2022/01/04	1	84.90	0	0.00	84.40	1	1,029	0.10%
2022/01/03	0	0.00	1	84.10	82.30	-1	968	-0.10%
2021/12/30	1	85.20	0	0.00	85.00	1	943	0.11%
2021/12/29	21.5	83.05	21	83.30	85.20	0.5	853	0.06%
2021/12/24	1	78.40	0	0.00	76.90	1	728	0.14%
2021/12/23	7	78.07	7	77.87	77.50	0	726	0.00%
2021/12/22	1	76.00	0	0.00	75.00	1	696	0.14%
2021/12/20	1	76.30	1	76.00	76.50	0	683	0.00%
2021/12/03	1	74.90	3	73.20	73.00	-2	531	-0.38%
2021/11/30	0	0.00	1	67.80	67.60	-1	484	-0.21%
2021/11/25	1	71.30	1	73.90	70.10	0	466	0.00%
2021/10/21	0	0.00	1	63.40	63.20	-1	530	-0.19%
2021/09/09	1	62.70	0	0.00	63.90	1	1,009	0.10%
2021/09/08	2	61.80	3	62.67	61.30	-1	1,013	-0.10%
2021/08/12	1	64.60	0	0.00	65.00	1	1,021	0.10%
2021/07/16	1	77.50	2	77.40	78.70	-1	1,037	-0.10%
2021/07/15	0	0.00	1	78.00	78.80	-1	1,007	-0.10%
2021/07/14	1	76.80	0	0.00	76.00	1	967	0.10%
2021/07/12	1	77.00	0	0.00	77.70	1	881	0.11%
2021/07/08	0	0.00	1	70.20	68.70	-1	797	-0.13%
2021/07/06	1	68.90	0	0.00	69.00	1	785	0.13%
2021/07/01	1	66.90	0	0.00	66.60	1	767	0.13%
2021/06/30	1	67.20	0	0.00	67.20	1	780	0.13%
2021/06/10	0	0.00	1	71.40	71.30	-1	919	-0.11%
2021/06/09	1	69.60	0	0.00	69.70	1	989	0.10%
2021/05/25	5	71.48	1	71.80	71.90	4	1,006	0.40%
2021/05/24	7	70.47	0	0.00	68.90	7	1,010	0.69%
2021/05/20	0	0.00	2	67.45	67.80	-2	1,033	-0.19%
2021/05/19	2	67.20	12	66.47	67.40	-10	1,040	-0.96%
2021/05/18	0	0.00	1	66.00	67.00	-1	1,043	-0.10%
2021/05/17	52	61.49	51	63.45	61.40	1	1,037	0.10%
2021/05/12	1	69.90	0	0.00	68.70	1	987	0.10%
2021/05/03	3	80.80	0	0.00	79.00	3	938	0.32%
2021/04/09	0	0.00	2	91.45	91.00	-2	1,400	-0.14%
2021/04/08	0	0.00	2	93.20	92.90	-2	1,407	-0.14%
2021/04/07	3	94.03	2	93.80	94.80	1	1,414	0.07%
2021/04/01	1	92.20	1	92.30	92.00	0	1,431	0.00%
2021/03/24	0	0.00	1	85.10	89.50	-1	1,476	-0.07%
2021/03/23	0	0.00	1	90.00	87.90	-1	1,479	-0.07%
2021/03/19	2	92.70	0	0.00	92.10	2	1,500	0.13%
2021/03/15	11	92.89	11	92.24	93.50	0	1,857	0.00%
2021/03/12	3	88.83	0	0.00	88.60	3	1,976	0.15%
2021/03/09	0	0.00	1	80.80	79.70	-1	2,197	-0.05%
2021/03/08	0	0.00	1	83.20	82.20	-1	2,194	-0.05%
2021/03/05	0	0.00	1	84.10	83.90	-1	2,200	-0.05%
2021/03/04	0	0.00	1	85.00	84.90	-1	2,216	-0.05%
2021/03/03	3	84.33	0	0.00	86.00	3	2,271	0.13%
2021/02/25	0	0.00	2	86.45	85.40	-2	2,311	-0.09%
2021/02/19	1	84.00	0	0.00	84.00	1	2,389	0.04%
2021/02/18	2	83.50	0	0.00	83.00	2	2,399	0.08%
2021/02/17	0	0.00	2	83.90	83.80	-2	2,409	-0.08%
2021/02/04	0	0.00	1	83.40	83.40	-1	2,406	-0.04%
2021/02/03	1	81.70	0	0.00	82.30	1	2,409	0.04%
2021/02/02	2	82.65	1	82.30	82.20	1	2,411	0.04%
2021/02/01	0	0.00	2	77.60	78.80	-2	2,409	-0.08%
2021/01/29	1	82.00	1	83.20	80.90	0	2,406	0.00%
2021/01/27	2	83.80	1	84.80	83.50	1	2,412	0.04%
2021/01/26	2	84.50	1	85.90	84.40	1	2,417	0.04%
2021/01/22	2	84.30	1	84.70	84.70	1	2,414	0.04%
2021/01/21	0	0.00	1	84.20	83.80	-1	2,426	-0.04%
2021/01/20	103	84.63	101	85.31	82.70	2	2,422	0.08%	大買/大賣/
2021/01/18	0	0.00	1	88.50	92.00	-1	2,421	-0.04%
2021/01/15	22	98.48	22	96.67	91.70	0	2,446	0.00%
2021/01/14	3	95.73	1	95.30	95.30	2	2,528	0.08%
2021/01/13	1	93.50	3	93.73	95.20	-2	2,715	-0.07%
2021/01/11	0	0.00	3	91.63	91.90	-3	2,667	-0.11%
2021/01/08	1	90.50	1	91.50	91.50	0	2,668	0.00%
2021/01/07	0	0.00	1	92.50	93.40	-1	2,653	-0.04%
2021/01/06	23	99.41	160	100.11	89.90	-137	2,634	-5.20%	大賣/鉅額交易
2021/01/05	132	100.35	35	99.74	99.30	97	2,527	3.84%	大買/
2021/01/04	194	100.09	153	100.94	99.40	41	2,517	1.63%	大買/大賣/
2020/12/31	10	98.00	14	97.24	97.70	-4	2,476	-0.16%
2020/12/30	5	97.32	4	97.80	97.50	1	2,494	0.04%
2020/12/28	0	0.00	2	97.50	96.40	-2	2,551	-0.08%
2020/12/25	0	0.00	1	96.80	96.80	-1	2,532	-0.04%
2020/12/24	1	91.80	0	0.00	91.10	1	2,505	0.04%
2020/12/21	1	89.30	0	0.00	89.20	1	2,554	0.04%
2020/12/17	0	0.00	1	90.70	91.80	-1	2,567	-0.04%
2020/12/15	2	88.10	0	0.00	87.50	2	2,567	0.08%
2020/12/14	24	91.17	26	91.28	89.80	-2	2,663	-0.08%
2020/12/11	6	92.38	3	90.83	91.30	3	2,758	0.11%
2020/12/10	2	93.95	5	94.80	92.00	-3	2,887	-0.10%
2020/12/09	48	97.10	63	96.33	96.20	-15	2,949	-0.51%
2020/12/08	52	91.29	31	91.93	92.50	21	3,068	0.68%
2020/12/07	143	88.99	143	88.45	89.80	0	3,099	0.00%	大買/大賣/
2020/12/04	3	81.23	2	81.05	81.70	1	2,979	0.03%
2020/12/03	4	79.95	1	78.30	78.10	3	3,001	0.10%
2020/12/02	0	0.00	1	79.00	78.80	-1	3,338	-0.03%
2020/12/01	1	78.20	0	0.00	77.90	1	3,588	0.03%
2020/11/30	1	78.40	4	79.70	79.00	-3	3,729	-0.08%
2020/11/27	2	79.45	5	81.22	79.00	-3	3,762	-0.08%
2020/11/26	1	76.80	0	0.00	79.00	1	3,706	0.03%
2020/11/24	30	78.03	30	77.00	76.90	0	3,703	0.00%
2020/11/20	0	0.00	1	76.50	76.10	-1	3,678	-0.03%
2020/11/19	1	77.20	2	77.00	76.40	-1	3,675	-0.03%
2020/11/17	2	74.00	1	74.90	73.80	1	3,625	0.03%
2020/11/16	1	74.10	0	0.00	74.10	1	3,631	0.03%
2020/11/09	0	0.00	3	71.20	72.60	-3	3,627	-0.08%
2020/11/04	0	0.00	1	70.60	71.00	-1	3,633	-0.03%
2020/11/02	0	0.00	1	70.50	70.50	-1	3,707	-0.03%
2020/10/28	1	73.60	10	73.61	72.50	-9	3,746	-0.24%
2020/10/27	2	72.85	3	73.30	73.30	-1	3,741	-0.03%
2020/10/26	3	78.47	1	78.10	77.00	2	3,701	0.05%
2020/10/23	60	78.81	59	78.13	78.10	1	3,674	0.03%
2020/10/22	14	78.72	3	78.37	78.00	11	3,663	0.30%
2020/10/21	4	76.83	3	78.77	78.50	1	3,557	0.03%
2020/10/20	1	71.50	1	71.20	72.00	0	3,373	0.00%
2020/10/08	1	70.70	0	0.00	70.70	1	3,530	0.03%
2020/10/06	0	0.00	1	68.70	69.50	-1	3,530	-0.03%
2020/09/30	1	71.40	0	0.00	71.60	1	3,491	0.03%
2020/09/29	0	0.00	1	72.40	70.30	-1	3,511	-0.03%
2020/09/25	0	0.00	2	72.90	70.60	-2	3,710	-0.05%
2020/09/24	2	75.30	4	75.50	75.00	-2	3,762	-0.05%
2020/09/23	2	76.50	1	76.80	77.20	1	3,792	0.03%
2020/09/22	1	75.50	0	0.00	75.50	1	3,835	0.03%
2020/09/21	2	77.10	0	0.00	75.90	2	3,851	0.05%
2020/09/18	1	76.80	3	77.30	77.30	-2	3,856	-0.05%
2020/09/17	6	79.70	2	80.40	76.70	4	3,841	0.10%
2020/09/16	3	80.00	4	77.13	77.80	-1	3,740	-0.03%
2020/09/15	21	80.40	31	80.12	79.00	-10	3,633	-0.28%
2020/09/14	63	80.30	50	80.62	81.20	13	3,452	0.38%
2020/09/11	36	79.61	34	79.26	73.90	2	3,269	0.06%
2020/09/10	3	75.07	3	76.57	77.50	0	3,043	0.00%
2020/09/09	0	0.00	2.7	69.29	70.50	-2.7	2,878	-0.09%
2020/09/08	0	0.00	1.8	69.90	68.80	-1.8	2,838	-0.06%
2020/09/07	9	77.11	24	73.64	70.00	-15	2,801	-0.54%
2020/09/04	15	73.67	0	0.00	74.10	15	2,558	0.59%
2020/09/03	63	67.24	61	66.91	67.40	2	2,390	0.08%
2020/09/02	0	0.00	2	61.00	61.30	-2	2,263	-0.09%
2020/09/01	1	58.20	0	0.00	57.90	1	2,247	0.04%
2020/08/31	1	58.50	0	0.00	57.90	1	2,272	0.04%
2020/08/25	1	56.90	2	55.30	56.00	-1	2,306	-0.04%
2020/08/24	2	56.20	1	55.90	56.90	1	2,290	0.04%
2020/08/12	1	56.70	1	56.90	56.90	0	2,173	0.00%
2020/08/06	10	60.66	12	60.64	58.10	-2	2,088	-0.10%
2020/08/05	2	57.75	4	57.95	59.70	-2	2,029	-0.10%
2020/08/03	2	54.45	0	0.00	53.40	2	1,960	0.10%
2020/07/30	1	53.40	0	0.00	53.10	1	1,949	0.05%
2020/07/28	0	0.00	1	51.90	50.50	-1	1,933	-0.05%
2020/07/27	1	54.00	20	53.29	52.90	-19	1,905	-1.00%
2020/07/24	8	57.26	12	57.73	55.10	-4	1,880	-0.21%
2020/07/23	3	58.00	2	58.40	58.10	1	1,843	0.05%
2020/07/22	7	57.97	14	57.89	58.80	-7	1,817	-0.39%
2020/07/21	2	55.50	13	55.42	56.20	-11	1,772	-0.62%
2020/07/20	2	52.45	0	0.00	54.00	2	1,735	0.12%
2020/07/17	2	53.80	0	0.00	53.00	2	1,717	0.12%
2020/07/16	2	52.00	2	53.95	52.40	0	1,684	0.00%
2020/07/15	7	55.39	2	55.05	53.80	5	1,662	0.30%
2020/07/14	2	54.05	7	53.89	54.50	-5	1,590	-0.31%
2020/07/13	14	52.39	0	0.00	52.60	14	1,545	0.91%
2020/07/10	2	52.40	4	52.00	51.70	-2	1,533	-0.13%
2020/07/09	1	54.60	1	55.40	53.10	0	1,510	0.00%
2020/07/08	3	53.93	4	53.55	54.40	-1	1,479	-0.07%
2020/07/07	1	57.80	5	53.58	53.10	-4	1,435	-0.28%
2020/07/06	19	57.49	11	59.25	57.20	8	1,348	0.59%
2020/07/03	14	54.65	7.2	55.08	57.30	6.8	1,201	0.57%
2020/07/02	2	53.05	1	52.90	52.10	1	1,096	0.09%
2020/07/01	45	50.65	61	51.16	51.90	-16	1,046	-1.53%
2020/06/30	114	49.37	110	49.90	49.70	4	980	0.41%	大買/大賣/
2020/06/29	6	47.78	5	47.37	47.40	1	948	0.11%
2020/06/24	2	46.53	0	0.00	46.45	2	936	0.21%
2020/06/23	3	45.45	4	45.24	45.45	-1	921	-0.11%
2020/06/19	3	48.97	6	49.16	47.70	-3	886	-0.34%
2020/06/18	0	0.00	8	47.07	48.15	-8	870	-0.92%
2020/06/17	11	47.95	51	50.65	47.75	-40	842	-4.75%
2020/06/16	72	49.20	34	49.60	50.00	38	773	4.91%
2020/06/15	2	47.38	1	47.60	46.75	1	724	0.14%
2020/06/12	1	47.00	0	0.00	47.25	1	701	0.14%
2020/06/11	14	48.65	0	0.00	46.00	14	681	2.06%
2020/06/10	85	47.05	107	46.79	47.05	-22	572	-3.84%	大賣/
2020/06/08	1	43.80	2	44.00	43.40	-1	464	-0.22%
2020/06/04	1	40.30	1	39.85	41.00	0	392	0.00%
2020/03/17	2	21.85	0	0.00	22.75	2	208	0.96%
2020/01/10	0	32.70	0	0.00	32.70	0	197	0.00%
2019/10/09	0	0.00	3	33.00	33.55	-3	295	-1.02%
2019/09/17	0	0.00	2	35.50	35.05	-2	226	-0.88%
2019/09/12	0	0.00	2	32.90	32.70	-2	196	-1.02%
2019/06/19	0	0.00	2	29.00	29.05	-2	146	-1.37%
2019/04/10	0	0.00	3	30.00	30.05	-3	267	-1.12%
2019/03/12	2	31.05	0	0.00	31.05	2	287	0.70%
2019/02/21	2	31.10	0	0.00	31.00	2	270	0.74%
2019/02/12	0	0.00	3	30.00	30.30	-3	278	-1.08%
2019/01/22	0	0.00	1	32.50	32.15	-1	327	-0.31%
2019/01/21	1	32.20	0	0.00	32.80	1	330	0.30%
2019/01/18	0	0.00	20	30.43	30.90	-20	329	-6.08%
2018/12/17	3	32.45	0	0.00	32.70	3	458	0.65%
2018/10/16	2	27.90	0	0.00	28.00	2	340	0.59%
2018/10/09	0	0.00	3	34.00	33.70	-3	327	-0.92%
2018/10/08	1	34.10	1	34.50	34.30	0	329	0.00%
2018/08/29	0	0.00	3	38.80	38.90	-3	609	-0.49%
2018/08/15	0	37.55	0	0.00	37.70	0	667	0.00%
2018/08/09	0	0.00	1	42.60	42.60	-1	657	-0.15%
2018/08/06	0	0.00	1	41.80	41.85	-1	672	-0.15%
2018/07/31	3	43.40	0	0.00	42.90	3	686	0.44%
2018/07/27	0	0.00	1	44.80	44.90	-1	705	-0.14%
2018/07/25	1	44.95	0	0.00	44.90	1	707	0.14%
2018/07/20	1	44.90	1	43.50	43.50	0	722	0.00%
2018/07/18	0	0.00	1	41.60	42.10	-1	699	-0.14%
2018/07/10	0	0.00	1	42.30	42.10	-1	744	-0.13%
2018/07/05	0	0.00	1	43.00	42.30	-1	777	-0.13%
2018/07/04	0	0.00	5	42.95	42.95	-5	823	-0.61%
2018/06/25	1	42.65	1	43.25	42.30	0	877	0.00%
2018/06/20	0	0.00	5	43.50	42.15	-5	860	-0.58%
2018/06/14	1	40.50	1	41.20	41.35	0	827	0.00%
2018/06/12	5	39.10	0	0.00	39.30	5	795	0.63%
2018/06/08	5	39.65	0	0.00	39.55	5	795	0.63%
2018/06/06	10	38.80	70	38.88	38.50	-60	800	-7.49%
2018/06/05	30	40.43	0	0.00	39.45	30	796	3.77%
2018/06/04	50	39.67	11	41.17	41.00	39	789	4.94%
2018/05/28	1	38.60	0	0.00	38.40	1	890	0.11%
2018/05/14	0	0.00	1	40.10	39.50	-1	1,089	-0.09%
2018/05/04	1	38.85	0	0.00	40.00	1	1,248	0.08%
2018/05/03	1	38.05	0	0.00	38.75	1	1,271	0.08%
2018/04/30	0	0.00	1	40.00	39.75	-1	1,387	-0.07%
2018/04/26	1	38.00	0	0.00	38.00	1	1,396	0.07%
2018/04/23	1	42.40	1	43.60	42.40	0	1,366	0.00%
2018/04/19	1	44.50	2	44.30	43.90	-1	1,364	-0.07%
2018/04/18	1	45.70	0	0.00	44.00	1	1,366	0.07%
2018/04/17	1	45.60	0	0.00	45.75	1	1,353	0.07%
2018/04/16	0	0.00	1	47.00	46.05	-1	1,357	-0.07%
2018/04/12	1	45.05	1	44.80	45.05	0	1,386	0.00%
2018/04/10	7	49.02	0	0.00	46.90	7	1,425	0.49%
2018/04/09	5	45.50	2	49.50	49.50	3	1,479	0.20%
2018/03/23	1	42.50	1	43.50	43.50	0	1,652	0.00%
2018/03/13	1	45.90	0	0.00	45.45	1	1,679	0.06%
2018/03/07	1	46.80	0	0.00	46.50	1	1,807	0.06%
2018/03/06	3	47.55	2	47.78	48.05	1	1,810	0.06%
2018/03/05	0	0.00	1	48.35	47.60	-1	1,802	-0.06%
2018/03/01	5	49.72	4	49.28	49.90	1	1,826	0.05%
2018/02/27	0	0.00	1	49.10	48.20	-1	1,800	-0.06%
2018/02/26	2	48.05	2	48.25	48.95	0	1,806	0.00%
2018/02/21	0	0.00	2	45.45	45.65	-2	1,759	-0.11%
2018/02/06	31	43.55	36	44.10	42.85	-5	1,785	-0.28%
2018/02/05	4	45.34	4	45.96	47.60	0	1,744	0.00%
2018/02/01	46	48.67	46	48.52	47.00	0	1,712	0.00%
2018/01/30	1	47.75	0	0.00	47.00	1	1,649	0.06%
2018/01/26	0	0.00	0.7	47.05	47.25	-0.7	1,585	-0.05%
2018/01/25	110	46.79	115	47.25	45.10	-5	1,552	-0.32%	大買/大賣/
2018/01/24	55	45.51	55	45.26	45.55	0	1,483	0.00%
2018/01/23	0	0.00	6	43.82	43.95	-6	1,457	-0.41%
2018/01/22	4	42.20	0	0.00	42.50	4	1,465	0.27%
2018/01/19	5	42.30	0	0.00	42.05	5	1,497	0.33%
2018/01/12	0	0.00	2	43.35	43.00	-2	1,545	-0.13%
2018/01/05	7	45.66	6	44.50	44.15	1	1,613	0.06%
2018/01/04	10	44.65	8	45.30	45.30	2	1,602	0.12%
2018/01/03	35	42.74	40	43.11	45.40	-5	1,602	-0.31%
2018/01/02	1	40.05	9	41.37	41.80	-8	1,635	-0.49%