福壽 (1219)-元大-高雄券商分點個股進出

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

福壽

(1219)

可現股當沖

股價
19.00
漲跌
▼0.15
漲幅
-0.78%
成交量
543張
產業
上市食品類股
108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

福壽 (1219)籌碼相關－元大-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

元大-高雄券商分點個股進出
元大-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
2024/05/13	0	0.00	0.1	19.00	19.00	-0.1	449	-0.03%
2024/05/09	0	0.00	2	19.10	19.10	-2	443	-0.45%
2024/05/03	0	0.00	0.1	19.15	19.25	-0.1	426	-0.01%
2024/05/02	0	0.00	2.3	19.24	19.30	-2.3	419	-0.54%
2024/04/30	0	0.00	5	19.20	19.25	-5	409	-1.22%
2024/04/26	0	0.00	0.2	18.95	18.95	-0.2	383	-0.04%
2024/04/24	0	0.00	0.1	18.95	18.90	-0.1	383	-0.02%
2024/04/23	0	0.00	1	18.90	18.95	-1	385	-0.26%
2024/04/16	0.1	18.85	0	0.00	18.45	0.1	375	0.03%
2024/03/29	0	0.00	1	18.78	18.70	-1	359	-0.28%
2024/03/26	0	0.00	1	18.70	18.70	-1	353	-0.28%
2024/03/20	1	18.55	0	0.00	18.50	1	336	0.30%
2024/03/19	0	18.85	0	0.00	18.60	0	333	0.00%
2024/03/13	8.1	18.26	0	0.00	18.30	8.1	318	2.55%
2024/03/11	0.1	18.73	0	0.00	18.65	0.1	266	0.05%
2024/03/08	0.1	18.77	0	0.00	18.60	0.1	263	0.05%
2024/03/07	0	18.90	0	0.00	18.75	0	251	0.00%
2024/03/04	0	18.95	0	0.00	18.85	0	241	0.02%
2024/03/01	0	0.00	0.3	18.95	18.90	-0.3	239	-0.13%
2024/02/29	1	18.95	0	0.00	18.90	1	239	0.42%
2024/02/27	1	18.90	0	0.00	18.90	1	238	0.43%
2024/02/23	1	19.00	0	0.00	19.00	1	238	0.42%
2024/02/22	0	0.00	4	19.00	19.00	-4	239	-1.67%
2024/02/02	0	19.05	0	0.00	18.95	0	229	0.01%
2024/02/01	6	19.05	0	0.00	19.05	6	228	2.63%
2024/01/23	2	18.95	0	0.00	18.95	2	239	0.84%
2024/01/19	2	18.85	2.5	18.87	18.80	-0.5	239	-0.21%
2024/01/18	0	0.00	0.5	18.90	18.80	-0.5	241	-0.21%
2024/01/16	1	18.90	3	19.00	18.95	-2	254	-0.78%
2024/01/15	2	19.10	20	19.00	18.95	-18	265	-6.78%
2024/01/12	0	19.00	0	0.00	19.00	0	289	0.00%
2024/01/11	0	19.05	0	0.00	19.00	0	298	0.00%
2024/01/10	0	19.25	0	0.00	19.05	0	298	0.00%
2024/01/08	0	19.30	0	0.00	19.35	0	304	0.00%
2024/01/03	0	19.30	0	0.00	19.30	0	308	0.00%
2024/01/02	5	19.30	0	0.00	19.30	5	307	1.63%
2023/12/28	0	19.30	0	0.00	19.40	0	309	0.00%
2023/12/25	0.1	19.35	0	0.00	19.30	0.1	314	0.02%
2023/12/21	1	19.35	0	0.00	19.35	1	315	0.32%
2023/12/20	0	19.35	0	0.00	19.45	0	315	0.01%
2023/12/19	0	0.00	1	19.30	19.35	-1	314	-0.32%
2023/12/15	0	19.45	0	0.00	19.50	0	311	0.00%
2023/12/12	0.1	19.90	0	0.00	19.40	0.1	308	0.03%
2023/12/08	0	0.00	0.2	19.60	19.55	-0.2	308	-0.08%
2023/12/06	0	0.00	0	19.50	19.45	0	312	0.00%
2023/11/29	0	0.00	1.2	19.32	19.35	-1.2	349	-0.33%
2023/11/27	0	0.00	8	19.30	19.25	-8	348	-2.30%
2023/11/23	2	19.45	0.1	19.45	19.35	2	347	0.56%
2023/11/22	5	19.30	0	0.00	19.40	5	349	1.44%
2023/11/21	0	19.30	0	0.00	19.40	0	358	0.00%
2023/11/20	0	19.30	0	0.00	19.30	0	360	0.01%
2023/11/17	0	19.30	8	19.25	19.35	-8	360	-2.21%
2023/11/15	0	0.00	1.5	19.20	19.15	-1.5	361	-0.41%
2023/11/14	0	0.00	0.5	19.28	19.15	-0.5	359	-0.14%
2023/11/09	5	19.05	0	0.00	19.00	5	360	1.39%
2023/11/07	2	19.00	0	0.00	19.15	2	367	0.54%
2023/11/03	0	18.90	0	0.00	18.95	0	380	0.00%
2023/11/01	3	18.67	0	0.00	18.70	3	399	0.75%
2023/10/30	1	18.85	0	0.00	18.85	1	409	0.24%
2023/10/26	1	18.80	0	0.00	18.75	1	417	0.24%
2023/10/25	0	18.85	0	0.00	18.85	0	423	0.00%
2023/10/24	1	18.70	0	0.00	18.80	1	422	0.24%
2023/10/23	0	18.80	0	0.00	18.70	0	412	0.00%
2023/10/20	3	18.72	0	0.00	18.65	3	407	0.74%
2023/10/19	2	19.27	0	0.00	19.10	2	395	0.51%
2023/10/18	0	19.40	0	0.00	19.30	0	413	0.01%
2023/10/17	1	19.50	0	0.00	19.40	1	419	0.24%
2023/10/16	0	19.65	0	0.00	19.60	0	422	0.00%
2023/10/13	0	19.75	0	0.00	19.65	0	435	0.00%
2023/10/12	0	19.80	1	19.75	19.70	-1	444	-0.22%
2023/10/11	1	19.80	0	0.00	19.70	1	467	0.21%
2023/10/06	0	19.90	0	0.00	19.80	0	486	0.00%
2023/10/04	0	19.90	0	0.00	19.80	0	509	0.00%
2023/10/02	0	19.90	0	0.00	19.95	0	545	0.00%
2023/09/27	10	19.90	0	0.00	19.90	10	571	1.75%
2023/09/26	1	19.95	0	0.00	19.90	1	586	0.17%
2023/09/19	1	20.10	2	20.05	20.10	-1	719	-0.14%
2023/09/18	3	20.15	2	20.00	20.15	1	721	0.14%
2023/09/15	2	20.08	0	0.00	20.10	2	727	0.28%
2023/09/12	2	20.03	0	0.00	20.05	2	746	0.27%
2023/09/11	15	19.90	0	0.00	19.95	15	750	2.00%
2023/09/08	0	0.00	2	20.05	20.05	-2	752	-0.27%
2023/09/07	2	20.15	0	0.00	20.15	2	754	0.27%
2023/09/06	0	0.00	1	20.20	20.30	-1	757	-0.13%
2023/09/05	2.1	20.40	0	0.00	20.45	2.1	756	0.28%
2023/09/01	3	20.00	1	19.95	19.95	2	740	0.27%
2023/08/31	3	20.00	0	0.00	20.00	3	748	0.40%
2023/08/30	0	0.00	7	20.00	20.00	-7	752	-0.93%
2023/08/29	2	20.10	0	0.00	20.00	2	758	0.26%
2023/08/28	9	20.24	0	0.00	20.15	9	763	1.18%
2023/08/25	4	20.21	0	0.00	20.15	4	762	0.52%
2023/08/22	0	0.00	5.2	20.00	19.95	-5.2	765	-0.67%
2023/08/21	0	0.00	1	20.05	20.00	-1	770	-0.13%
2023/08/18	9	19.95	0	0.00	20.00	9	777	1.16%
2023/08/17	1	19.90	1	20.00	20.00	0	806	0.00%
2023/08/14	2	19.90	0	0.00	19.90	2	823	0.24%
2023/08/08	5	20.60	25	20.60	20.60	-20	824	-2.43%
2023/08/07	9	20.40	0	0.00	20.45	9	838	1.07%
2023/08/04	2	20.45	0	0.00	20.35	2	860	0.23%
2023/08/02	0	0.00	1	20.20	20.05	-1	892	-0.11%
2023/07/31	0	0.00	2	20.15	20.15	-2	903	-0.22%
2023/07/28	20	20.45	0	0.00	20.15	20	917	2.18%
2023/07/27	0	0.00	1	20.60	20.50	-1	915	-0.11%
2023/07/26	20	20.25	0	0.00	20.20	20	919	2.18%
2023/07/25	0	0.00	10	20.35	20.25	-10	931	-1.07%
2023/07/24	0	0.00	2	20.65	20.35	-2	939	-0.21%
2023/07/20	0	0.00	5	20.30	20.35	-5	1,075	-0.46%
2023/07/18	5	20.35	0	0.00	20.10	5	1,088	0.46%
2023/07/17	3	19.85	0	0.00	19.80	3	1,087	0.28%
2023/07/13	1	20.05	0	0.00	19.95	1	1,079	0.09%
2023/07/12	1	20.35	0	0.00	20.25	1	1,073	0.09%
2023/07/11	8	20.55	0	0.00	20.55	8	1,073	0.75%
2023/07/10	0	21.60	2	21.45	21.55	-2	1,071	-0.18%
2023/07/03	1	22.05	3	21.88	21.75	-2	1,075	-0.19%
2023/06/29	0	0.00	1	21.40	21.35	-1	997	-0.10%
2023/06/28	1	21.10	0	0.00	21.25	1	990	0.10%
2023/06/27	0	0.00	2	21.05	21.10	-2	994	-0.20%
2023/06/26	13	21.12	0	0.00	21.10	13	1,015	1.28%
2023/06/20	5	21.10	1	21.00	21.05	4	1,026	0.39%
2023/06/19	4	21.10	0	0.00	21.10	4	1,032	0.39%
2023/06/16	2	21.05	0	0.00	21.15	2	1,039	0.19%
2023/06/15	1	20.95	0	0.00	20.95	1	1,044	0.10%
2023/06/14	1	21.00	0	0.00	21.05	1	1,054	0.09%
2023/06/12	0.1	21.05	0	0.00	20.95	0.1	1,106	0.01%
2023/06/09	1	21.05	0	0.00	21.00	1	1,116	0.09%
2023/06/05	3	21.05	0	0.00	21.05	3	1,224	0.25%
2023/06/02	6	21.05	1	21.10	21.05	5	1,270	0.39%
2023/06/01	0	0.00	1	20.90	20.95	-1	1,360	-0.07%
2023/05/30	1	20.90	0	0.00	20.85	1	1,628	0.06%
2023/05/26	3	20.95	0	0.00	20.95	3	1,915	0.16%
2023/05/25	2	21.10	0	0.00	21.00	2	1,937	0.10%
2023/05/23	4	21.19	1	21.30	21.45	3	1,947	0.15%
2023/05/18	5	20.90	0	0.00	20.90	5	1,931	0.26%
2023/05/17	0	0.00	1.5	20.95	20.95	-1.5	1,946	-0.08%
2023/05/16	3	20.78	0	0.00	20.85	3	1,968	0.15%
2023/05/12	6	20.67	0.5	20.85	20.85	5.5	1,980	0.28%
2023/05/11	6	20.67	0.5	20.85	20.70	5.5	1,978	0.28%
2023/05/10	6.6	21.32	0	0.00	21.25	6.6	1,956	0.33%
2023/05/09	10	21.90	1	21.90	21.80	9	1,944	0.46%
2023/05/08	1	21.75	2	21.60	21.70	-1	1,914	-0.05%
2023/04/28	2	21.25	0	0.00	21.25	2	1,917	0.10%
2023/04/27	8	21.44	0	0.00	21.40	8	2,022	0.40%
2023/04/26	0	0.00	2	21.33	21.75	-2	2,017	-0.10%
2023/04/25	21	21.89	0	0.00	21.75	21	1,997	1.05%
2023/04/11	0	0.00	5	21.75	21.55	-5	1,783	-0.28%
2023/04/10	0	0.00	1	21.50	21.70	-1	1,777	-0.06%
2023/04/07	0	0.00	0.1	21.95	21.80	-0.1	1,765	-0.01%
2023/04/06	1	21.90	1.3	21.86	21.85	-0.3	1,760	-0.02%
2023/03/31	0	0.00	2	21.50	21.50	-2	1,728	-0.12%
2023/03/30	0	0.00	2	20.90	21.20	-2	1,714	-0.12%
2023/03/28	3.1	20.92	115	20.90	20.90	-111.9	1,723	-6.49%	大賣/鉅額交易
2023/03/27	0.1	21.35	1	21.00	21.35	-0.9	1,716	-0.05%
2023/03/16	2	20.55	2	20.73	20.40	0	1,686	0.00%
2023/03/14	0	0.00	2	21.45	21.35	-2	1,630	-0.12%
2023/03/13	0	0.00	0.6	21.80	21.60	-0.6	1,620	-0.03%
2023/03/10	20	22.00	2	22.00	21.95	18	1,595	1.13%
2023/03/09	1	21.95	1	22.00	21.95	0	1,588	0.00%
2023/03/08	0	0.00	3	22.55	22.45	-3	1,553	-0.19%
2023/03/07	6	22.38	8	22.40	22.45	-2	1,528	-0.13%
2023/03/06	7	22.84	10	22.76	22.70	-3	1,490	-0.20%
2023/03/03	41	22.60	45	22.70	22.40	-4	1,401	-0.29%
2023/03/02	12	21.28	11	21.53	21.75	1	1,193	0.08%
2023/03/01	10	22.19	5	21.66	21.55	5	1,133	0.44%
2023/02/24	3	20.85	0.1	20.85	20.90	2.9	888	0.32%
2023/02/23	0	0.00	1	20.55	20.50	-1	847	-0.12%
2023/02/22	0	0.00	0.2	20.45	20.45	-0.2	830	-0.02%
2023/02/20	2	20.30	0	0.00	20.25	2	837	0.24%
2023/02/16	0	0.00	10	20.08	20.05	-10	838	-1.19%
2023/02/14	0	0.00	1	20.30	20.25	-1	837	-0.12%
2023/02/13	1	19.90	5	19.90	20.00	-4	821	-0.49%
2023/02/10	0	0.00	2	19.65	19.75	-2	814	-0.25%
2023/02/09	0	0.00	4	19.80	19.80	-4	815	-0.49%
2023/02/07	4	20.10	0	0.00	20.05	4	816	0.49%
2023/02/06	2	19.90	0	0.00	19.95	2	810	0.25%
2023/02/03	10	19.68	0	0.00	19.75	10	814	1.23%
2023/02/01	0	0.00	3.8	19.66	19.75	-3.8	821	-0.46%
2023/01/31	2	19.65	2	19.70	19.65	0	823	0.00%
2023/01/30	0	0.00	11	19.57	19.60	-11	825	-1.33%
2023/01/17	18	19.76	12	19.67	19.65	6	806	0.74%
2023/01/12	0	0.00	1	19.05	18.95	-1	725	-0.14%
2023/01/11	10	19.00	16	19.13	18.95	-6	729	-0.82%
2023/01/10	0	0.00	9	18.99	18.95	-9	715	-1.26%
2023/01/09	17	18.98	4	18.85	18.90	13	720	1.80%
2023/01/04	0.1	18.91	0	0.00	18.85	0.1	757	0.02%
2022/12/30	0.1	18.78	0	0.00	18.75	0.1	764	0.02%
2022/12/29	16	18.70	0	0.00	18.75	16	764	2.09%
2022/12/28	11	18.88	0	0.00	18.80	11	764	1.44%
2022/12/27	2	18.95	0	0.00	18.95	2	767	0.26%
2022/12/26	2	19.15	0	0.00	19.10	2	770	0.26%
2022/12/23	17	18.81	0	0.00	18.90	17	772	2.20%
2022/12/22	0.2	18.81	0	0.00	18.75	0.2	776	0.03%
2022/12/21	0.1	18.86	0	0.00	18.55	0.1	781	0.01%
2022/12/20	1	18.65	0	0.00	18.60	1	784	0.13%
2022/12/19	0	19.15	0	0.00	19.00	0	791	0.00%
2022/12/16	0	19.10	30	19.00	19.10	-30	796	-3.76%
2022/12/15	15	19.27	5	19.30	19.15	10	786	1.27%
2022/12/14	19	19.32	5	19.30	19.30	14	788	1.77%
2022/12/13	21	19.26	0	0.00	19.20	21	782	2.69%
2022/12/09	10	19.15	0	0.00	19.20	10	767	1.30%
2022/12/07	7	19.02	3	19.00	19.05	4	774	0.52%
2022/12/06	0	19.25	1	19.05	19.05	-1	774	-0.13%
2022/12/02	5	19.40	5	19.55	19.35	0	783	0.00%
2022/12/01	5	19.20	5	19.30	19.50	0	798	0.00%
2022/11/30	0	0.00	1	19.20	19.15	-1	798	-0.13%
2022/11/29	9	18.94	0	0.00	19.05	9	805	1.12%
2022/11/28	1	18.80	0	0.00	18.80	1	823	0.12%
2022/11/22	0.1	18.83	0	0.00	18.75	0.1	869	0.01%
2022/11/21	2	18.65	0	0.00	18.85	2	894	0.22%
2022/11/18	3.1	18.75	0	0.00	18.70	3.1	904	0.34%
2022/11/16	0	19.35	0	0.00	18.85	0	1,005	0.00%
2022/11/15	0.1	19.25	0	0.00	19.30	0.1	1,002	0.01%
2022/11/14	2	19.35	5	19.30	19.25	-3	1,003	-0.30%
2022/11/11	3	19.42	0	0.00	19.20	3	1,003	0.30%
2022/11/10	0	0.00	0	21.45	19.25	0	1,004	0.00%
2022/11/08	0	19.65	0	0.00	19.50	0	1,011	0.00%
2022/11/07	0	0.00	1	19.65	19.75	-1	1,034	-0.10%
2022/11/04	0.1	19.33	1	19.45	19.40	-0.9	1,035	-0.09%
2022/11/03	0.1	19.50	0	0.00	19.45	0.1	1,029	0.01%
2022/11/02	12.1	20.01	11	20.15	19.70	1.1	1,036	0.11%
2022/11/01	0	0.00	0.1	19.80	19.85	-0.1	1,033	-0.01%
2022/10/31	15.1	19.25	0	0.00	19.55	15.1	1,034	1.46%
2022/10/28	0	19.10	0	0.00	19.10	0	1,049	0.00%
2022/10/27	0	19.10	0	0.00	19.25	0	1,064	0.00%
2022/10/26	0.1	19.05	0	0.00	19.15	0.1	1,074	0.00%
2022/10/21	1	18.30	0	0.00	18.50	1	1,107	0.09%
2022/10/20	1	18.60	0	0.00	18.45	1	1,128	0.09%
2022/10/12	1	19.30	0	0.00	19.35	1	1,128	0.09%
2022/10/11	0	19.45	10	19.30	19.20	-10	1,128	-0.89%
2022/09/30	0	19.40	0	0.00	19.55	0	1,254	0.00%
2022/09/29	1	19.85	3	19.85	19.40	-2	1,262	-0.16%
2022/09/28	2	19.50	0	0.00	19.30	2	1,288	0.16%
2022/09/26	0	0.00	10	19.30	19.45	-10	1,348	-0.74%
2022/09/06	5	21.25	0	0.00	20.75	5	1,563	0.32%
2022/09/05	0	0.00	1	21.70	21.40	-1	1,582	-0.06%
2022/09/01	6	21.69	6	21.91	21.55	0	1,614	0.00%
2022/08/26	10	21.70	12	21.94	21.80	-2	1,612	-0.12%
2022/08/24	13	21.68	0	0.00	21.25	13	1,630	0.80%
2022/08/23	1	21.90	13	21.89	21.85	-12	1,610	-0.75%
2022/08/18	0	0.00	5	21.00	20.95	-5	1,688	-0.30%
2022/08/17	10	20.90	10	20.95	21.05	0	1,724	0.00%
2022/08/16	10	20.95	10	21.05	20.85	0	1,771	0.00%
2022/08/12	0	0.00	454	20.71	20.80	-454	1,852	-24.50%	大賣/鉅額交易
2022/08/04	10	19.86	0	0.00	20.00	10	2,268	0.44%
2022/08/03	1	20.20	4	20.25	20.20	-3	2,348	-0.13%
2022/08/01	0	0.00	4	20.59	20.80	-4	2,631	-0.15%
2022/07/29	0	0.00	1	20.40	20.50	-1	2,855	-0.04%
2022/07/28	3	20.38	0	20.40	20.40	3	2,952	0.10%
2022/07/26	2	19.93	0	0.00	20.00	2	3,184	0.06%
2022/07/22	2	19.75	0	0.00	19.70	2	4,332	0.05%
2022/07/20	8	19.73	0	0.00	19.70	8	4,845	0.17%
2022/07/15	0	0.00	6	19.35	19.40	-6	6,289	-0.10%
2022/07/12	10	19.53	6	19.94	19.15	4	8,367	0.05%
2022/07/11	1	20.30	6	19.76	20.20	-5	8,711	-0.06%
2022/07/08	13	19.36	0	0.00	19.25	13	8,893	0.15%
2022/07/07	0	19.45	0	0.00	19.60	0	8,965	0.00%
2022/07/06	8	19.81	0	0.00	19.55	8	9,313	0.09%
2022/07/05	2	20.75	0	0.00	21.35	2	9,476	0.02%
2022/07/04	1	20.40	4	20.29	20.40	-3	9,427	-0.03%
2022/07/01	2	20.00	2	20.15	19.95	0	9,412	0.00%
2022/06/30	195	20.79	1	20.85	20.60	194	9,380	2.07%	大買/鉅額交易
2022/06/29	188	20.98	0	0.00	21.05	188	9,359	2.01%	大買/鉅額交易
2022/06/28	61	21.11	6	21.14	21.15	55	9,349	0.59%
2022/06/27	0	0.00	2	21.40	21.45	-2	9,340	-0.02%
2022/06/24	2	21.00	1	20.95	20.90	1	9,334	0.01%
2022/06/23	0	0.00	2	20.55	20.75	-2	9,339	-0.02%
2022/06/22	1	21.15	2	20.68	20.65	-1	9,329	-0.01%
2022/06/21	3	21.05	50	21.20	21.25	-47	9,318	-0.50%
2022/06/17	0	0.00	120	21.08	21.05	-120	9,257	-1.30%	大賣/鉅額交易
2022/06/16	0	0.00	85	21.61	20.95	-85	9,232	-0.92%
2022/06/15	5	21.60	0	0.00	21.65	5	9,197	0.05%
2022/06/10	90	22.15	0	0.00	22.30	90	9,108	0.99%
2022/06/08	0	0.00	32	22.40	22.30	-32	9,094	-0.35%
2022/06/07	0	0.00	48	22.33	22.30	-48	9,081	-0.53%
2022/06/06	60	22.50	60	22.30	22.25	0	9,072	0.00%
2022/06/02	55	22.37	170	22.65	22.30	-115	9,074	-1.27%	大賣/鉅額交易
2022/06/01	5	22.85	32	22.85	22.75	-27	9,041	-0.30%
2022/05/30	7	22.81	5	22.80	23.15	2	9,052	0.02%
2022/05/27	3	22.70	6	22.78	22.70	-3	9,074	-0.03%
2022/05/26	112	23.00	109	23.33	22.80	3	9,063	0.03%	大買/大賣/
2022/05/25	0	0.00	100	22.90	22.95	-100	9,022	-1.11%
2022/05/24	105	22.61	5	23.20	22.50	100	9,005	1.11%	大買/
2022/05/23	50	22.40	54	22.84	22.80	-4	8,954	-0.04%
2022/05/20	2	22.40	201	22.51	22.40	-199	8,927	-2.23%	大賣/鉅額交易
2022/05/19	1	21.85	4	22.28	22.40	-3	8,877	-0.03%
2022/05/18	2	22.55	9	22.55	22.75	-7	8,829	-0.08%
2022/05/17	7	22.45	41	22.44	22.20	-34	8,785	-0.39%
2022/05/16	4	22.28	60	22.40	22.20	-56	8,735	-0.64%
2022/05/13	4	22.10	0	22.20	22.10	4	8,643	0.05%
2022/05/12	210	22.50	206	22.25	22.10	4	8,532	0.05%	大買/大賣/
2022/05/11	200	23.00	209	23.15	23.15	-9	8,436	-0.11%	大買/大賣/
2022/05/10	305	24.03	117.1	23.88	23.85	187.9	8,333	2.25%	大買/大賣/鉅額交易
2022/05/09	223.1	24.81	1	24.90	24.40	222.1	8,220	2.70%	大買/鉅額交易
2022/05/06	308.1	25.20	31	24.40	25.15	277.1	8,014	3.46%	大買/鉅額交易
2022/05/05	18	24.62	7	25.04	24.55	11	7,781	0.14%
2022/05/04	9	24.88	19	24.94	24.65	-10	7,668	-0.13%
2022/05/03	12	26.20	3	25.67	25.85	9	7,539	0.12%
2022/04/29	41	26.88	17	27.21	26.55	24	7,405	0.32%
2022/04/28	8	26.22	25	26.24	27.00	-17	6,561	-0.26%
2022/04/27	13	24.32	16	24.49	24.55	-3	6,227	-0.05%
2022/04/26	15	25.22	157	24.67	24.45	-142	5,936	-2.39%	大賣/鉅額交易
2022/04/25	13	26.58	13	27.09	26.15	0	5,696	0.00%
2022/04/22	31	27.61	34	28.29	27.75	-3	5,505	-0.05%
2022/04/21	48	28.02	18	28.04	27.65	30	5,127	0.59%
2022/04/20	63	27.20	50	27.66	28.20	13	4,202	0.31%
2022/04/19	2	24.50	16.1	25.35	25.65	-14.1	3,215	-0.44%
2022/04/18	24.1	26.08	22	25.92	25.20	2.1	2,885	0.07%
2022/04/15	14	23.32	17	23.66	24.85	-3	2,096	-0.14%
2022/04/14	8	22.49	114	23.03	22.60	-106	1,715	-6.18%	大賣/鉅額交易
2022/04/13	103	22.42	16	22.56	21.70	87	1,483	5.86%	大買/
2022/04/12	46	22.58	69.3	22.55	22.40	-23.3	1,378	-1.69%
2022/04/11	57.1	21.16	3	20.80	21.55	54.1	1,018	5.31%
2022/04/07	1	19.60	0	0.00	19.75	1	817	0.12%
2022/03/31	0	0.00	2	20.10	19.95	-2	826	-0.24%
2022/03/30	20	20.05	0	20.15	20.05	20	824	2.42%
2022/03/29	2	20.30	0	0.00	20.15	2	822	0.24%
2022/03/16	0	0.00	3	20.00	19.90	-3	815	-0.37%
2022/03/15	0	19.90	0	0.00	19.95	0	806	0.00%
2022/03/14	0	0.00	8	20.01	20.10	-8	806	-0.99%
2022/03/09	1	20.30	3	20.35	20.40	-2	802	-0.25%
2022/03/07	5	20.55	5	20.75	20.45	0	774	0.00%
2022/03/04	2	20.60	0	0.00	20.55	2	761	0.26%
2022/03/03	3	21.00	1	20.60	20.55	2	758	0.26%
2022/03/02	3	21.27	5	21.44	21.30	-2	707	-0.29%
2022/03/01	1	20.90	0.2	21.10	20.80	0.8	644	0.13%
2022/02/25	4	20.85	0	0.00	20.75	4	623	0.64%
2022/02/24	1	20.50	0.1	20.75	20.60	0.9	569	0.17%
2022/02/18	0	0.00	0.3	20.35	20.40	-0.3	521	-0.05%
2022/02/17	0	0.00	0.4	20.34	20.30	-0.4	510	-0.07%
2022/02/10	0	0.00	0.2	20.00	20.05	-0.2	517	-0.05%
2022/02/09	1	19.95	0	0.00	20.05	1	526	0.19%
2022/01/26	0	0.00	2	19.35	19.25	-2	528	-0.38%
2022/01/25	0.2	19.39	4	19.21	19.20	-3.8	533	-0.71%
2022/01/24	0.1	19.61	0	0.00	19.55	0.1	526	0.01%
2022/01/18	1.1	19.75	0	0.00	19.75	1.1	558	0.20%
2022/01/17	0	19.90	0	0.00	19.80	0	607	0.00%
2022/01/07	0	19.85	0	0.00	19.85	0	807	0.00%
2022/01/06	0	19.90	0	0.00	19.95	0	816	0.00%
2022/01/05	0.2	20.00	0	0.00	19.90	0.2	852	0.03%
2022/01/04	0.2	20.05	0	0.00	19.95	0.2	888	0.02%
2021/12/30	0	0.00	0	20.20	20.30	0	887	0.00%
2021/12/29	0	0.00	6	20.15	20.30	-6	885	-0.68%
2021/12/28	0	19.90	0	0.00	19.95	0	872	0.00%
2021/12/23	0	0.00	4	19.85	19.75	-4	867	-0.46%
2021/12/22	2	19.85	5	19.70	19.85	-3	862	-0.35%
2021/12/21	1	19.55	10	19.63	19.65	-9	858	-1.05%
2021/12/15	0.1	21.20	0	0.00	19.85	0.1	836	0.01%
2021/12/10	5	20.25	0	0.00	20.20	5	820	0.61%
2021/12/02	0.3	20.50	0	0.00	20.35	0.3	805	0.04%
2021/11/26	0	0.00	1	20.60	20.70	-1	816	-0.12%
2021/11/25	33	20.90	0	0.00	20.85	33	827	3.99%
2021/11/22	0	20.85	0	0.00	20.75	0	857	0.00%
2021/11/19	0.2	20.85	0	0.00	20.95	0.2	993	0.02%
2021/11/18	1	20.90	0	0.00	20.90	1	986	0.10%
2021/11/17	2	20.70	0	0.00	20.70	2	979	0.20%
2021/11/16	2	20.70	0	0.00	20.60	2	971	0.21%
2021/11/15	1	20.55	0	0.00	20.60	1	974	0.10%
2021/11/12	1	20.40	0	0.00	20.50	1	976	0.10%
2021/11/11	2	20.65	0	0.00	20.55	2	971	0.21%
2021/11/10	2	20.80	0	0.00	20.75	2	977	0.20%
2021/11/09	0	0.00	0	20.85	20.85	0	979	0.00%
2021/11/04	3	21.60	0	0.00	21.75	3	989	0.30%
2021/11/01	0	0.00	24	21.00	21.10	-24	982	-2.44%
2021/10/29	1	21.10	1	21.10	21.10	0	979	0.00%
2021/10/28	0	0.00	0	21.60	21.60	0	966	0.00%
2021/10/27	1	21.55	1	21.70	21.70	0	965	0.00%
2021/10/26	3	21.90	0	0.00	21.60	3	963	0.31%
2021/10/25	16.1	21.82	5	22.05	21.80	11.1	953	1.16%
2021/10/22	16	22.47	0	0.00	22.55	16	917	1.74%
2021/10/21	0	0.00	22	22.51	22.75	-22	904	-2.44%
2021/10/20	4.1	22.55	0	0.00	22.10	4.1	862	0.48%
2021/10/19	0	0.00	5	22.53	22.55	-5	835	-0.60%
2021/10/18	8	22.16	1	22.55	22.65	7	809	0.86%
2021/10/15	6	21.15	0	0.00	21.20	6	760	0.79%
2021/10/14	5	21.40	8	21.35	21.15	-3	768	-0.39%
2021/10/13	1	21.40	0.1	21.55	21.55	0.9	760	0.12%
2021/10/12	2	20.83	3	20.90	21.35	-1	729	-0.14%
2021/10/07	0	19.80	0	0.00	20.05	0	714	0.00%
2021/10/06	1	19.60	0	0.00	19.70	1	742	0.13%
2021/10/05	8	19.65	0	0.00	19.65	8	765	1.05%
2021/09/29	3	20.15	1	20.20	20.10	2	804	0.25%
2021/09/28	4	20.30	0	0.00	20.35	4	822	0.49%
2021/09/27	0	0.00	1	20.30	20.25	-1	845	-0.12%
2021/09/08	0	0.00	3	20.00	20.15	-3	1,052	-0.29%
2021/09/02	2	20.30	3	20.55	20.35	-1	1,104	-0.09%
2021/08/30	2	20.70	2	20.65	20.65	0	1,256	0.00%
2021/08/26	0	0.00	3	19.75	19.80	-3	1,292	-0.23%
2021/08/25	3	20.00	0	0.00	20.10	3	1,327	0.23%
2021/08/23	1	19.30	0	0.00	19.35	1	1,239	0.08%
2021/08/20	0	19.15	0	0.00	19.05	0	1,263	0.00%
2021/08/19	0	0.00	5	19.20	19.00	-5	1,276	-0.39%
2021/08/18	1	19.40	0	0.00	19.40	1	1,299	0.08%
2021/08/17	1	19.70	0	0.00	19.55	1	1,326	0.08%
2021/08/06	1	22.50	1.7	22.47	22.55	-0.7	1,566	-0.04%
2021/08/05	0	0.00	0.6	22.55	22.40	-0.6	1,661	-0.04%
2021/08/03	10	22.65	0	0.00	22.60	10	1,943	0.51%
2021/07/30	0	0.00	0.1	22.35	22.40	-0.1	2,069	0.00%
2021/07/29	5	22.10	0	0.00	21.95	5	2,132	0.23%
2021/07/28	0.1	21.90	0	0.00	21.90	0.1	2,223	0.00%
2021/07/26	0	0.00	2	22.45	22.45	-2	2,597	-0.08%
2021/07/21	2	22.30	10	22.40	22.05	-8	3,498	-0.23%
2021/07/16	4	23.00	0	0.00	23.05	4	3,976	0.10%
2021/07/08	0.2	23.85	0	0.00	23.75	0.2	4,113	0.01%
2021/07/07	0	23.80	3	23.60	23.65	-3	4,124	-0.07%
2021/07/05	3	24.45	3	24.20	24.20	0	4,127	0.00%
2021/07/02	1	24.25	0	0.00	24.30	1	4,120	0.02%
2021/07/01	4	24.45	3	24.47	24.45	1	4,112	0.02%
2021/06/30	0	0.00	2	23.75	24.00	-2	4,077	-0.05%
2021/06/29	0	0.00	1	23.90	23.85	-1	4,079	-0.02%
2021/06/28	0	0.00	1	24.10	24.10	-1	4,084	-0.02%
2021/06/25	0	0.00	10	24.10	24.00	-10	4,092	-0.24%
2021/06/23	0	0.00	20	23.90	23.80	-20	4,145	-0.48%
2021/06/22	1	23.95	1	24.00	23.90	0	4,146	0.00%
2021/06/18	0	0.00	10	23.74	23.65	-10	4,106	-0.24%
2021/06/16	2	23.63	0	0.00	23.55	2	4,114	0.05%
2021/06/15	0	0.00	2	23.50	23.55	-2	4,113	-0.05%
2021/06/11	10	24.10	0	0.00	23.90	10	4,117	0.24%
2021/06/10	2	23.90	3	23.85	24.00	-1	4,113	-0.02%
2021/06/09	26	24.69	0	0.00	24.35	26	4,091	0.64%
2021/06/08	41.1	24.84	4	25.44	24.80	37.1	4,068	0.91%
2021/06/04	2.3	24.06	25	24.28	24.05	-22.7	3,937	-0.58%
2021/06/03	6	24.47	2	24.48	24.55	4	3,930	0.10%
2021/06/02	8	24.11	1	24.30	24.15	7	3,914	0.18%
2021/06/01	1	23.40	0	0.00	23.60	1	3,873	0.03%
2021/05/31	1	23.55	0	0.00	23.50	1	3,858	0.03%
2021/05/28	1	23.30	3	23.25	23.20	-2	3,831	-0.05%
2021/05/26	1	22.60	4	22.66	22.85	-3	3,804	-0.08%
2021/05/25	1	22.70	0	0.00	22.65	1	3,782	0.03%
2021/05/21	1	22.90	0	0.00	23.05	1	3,743	0.03%
2021/05/18	7	21.79	5	22.27	22.60	2	3,660	0.05%
2021/05/17	2	21.96	11.4	21.29	21.35	-9.4	3,629	-0.26%
2021/05/14	4	23.55	2	22.88	22.85	2	3,563	0.06%
2021/05/13	4	25.13	3	24.17	24.05	1	3,487	0.03%
2021/05/12	2	24.93	0	0.00	23.90	2	3,387	0.06%
2021/05/11	4	27.00	1	26.95	25.85	3	3,241	0.09%
2021/05/10	1	26.15	1	26.10	26.90	0	3,108	0.00%
2021/05/07	0	0.00	3	25.92	25.75	-3	3,039	-0.10%
2021/05/06	17.5	25.51	3	25.35	25.35	14.5	2,994	0.48%
2021/05/05	3	25.50	31	25.92	25.40	-28	2,930	-0.96%
2021/05/04	16	26.35	18	27.09	26.10	-2	2,841	-0.07%
2021/05/03	3	28.92	5	29.29	28.95	-2	2,673	-0.07%
2021/04/29	41.4	29.47	19	29.22	28.35	22.4	2,466	0.91%
2021/04/28	22	26.97	17	27.39	27.70	5	1,902	0.26%
2021/04/27	0	0.00	2	25.70	25.20	-2	1,659	-0.12%
2021/04/26	29	25.72	4	25.89	26.10	25	1,582	1.58%
2021/04/23	0	0.00	0.2	24.75	24.75	-0.2	1,232	-0.02%
2021/04/22	4	23.14	0	0.00	22.50	4	1,148	0.35%
2021/04/19	1	23.10	2	22.75	23.30	-1	1,059	-0.10%
2021/04/16	2	22.10	4	22.11	22.50	-2	1,008	-0.20%
2021/04/14	0	0.00	2	21.80	21.85	-2	1,002	-0.20%
2021/04/13	0	0.00	3	21.75	21.60	-3	980	-0.31%
2021/04/12	0	0.00	3	21.60	21.60	-3	978	-0.31%
2021/04/07	0	0.00	1	21.55	21.60	-1	998	-0.10%
2021/04/06	0	0.00	26	21.84	21.80	-26	1,004	-2.59%
2021/04/01	0	0.00	16.6	21.86	21.85	-16.6	1,053	-1.58%
2021/03/29	35	21.44	0	0.00	21.90	35	1,114	3.14%
2021/03/25	1	20.85	0	0.00	20.75	1	1,292	0.08%
2021/03/24	0	0.00	1	20.85	20.95	-1	1,283	-0.08%
2021/03/22	3	20.65	0	0.00	20.70	3	1,268	0.24%
2021/03/17	1	20.55	0.1	20.52	20.55	0.9	1,241	0.07%
2021/03/16	0	0.00	5	20.40	20.45	-5	1,228	-0.41%
2021/03/10	9	20.28	0	0.00	20.25	9	1,220	0.74%
2021/03/08	8	20.11	2	20.15	20.15	6	1,208	0.50%
2021/03/03	4	19.73	0	0.00	19.70	4	1,200	0.33%
2021/02/23	0	19.85	0	0.00	20.05	0	1,192	0.00%
2021/02/19	0	19.30	0	0.00	19.60	0	1,183	0.00%
2021/02/18	0	0.00	1	19.45	19.50	-1	1,180	-0.08%
2021/02/17	0	19.35	0	0.00	19.40	0	1,176	0.00%
2021/02/03	0	0.00	1	18.65	18.65	-1	1,162	-0.09%
2021/02/02	0.1	18.65	0	0.00	18.60	0.1	1,164	0.01%
2021/02/01	3	18.50	0	0.00	18.50	3	1,163	0.26%
2021/01/29	4	19.05	0	0.00	18.60	4	1,155	0.35%
2021/01/28	0	19.05	0	0.00	18.95	0	1,141	0.00%
2021/01/27	0	0.00	1	19.00	18.95	-1	1,134	-0.09%
2021/01/26	0	0.00	2	19.05	19.05	-2	1,125	-0.18%
2021/01/25	12	19.25	0	0.00	19.15	12	1,117	1.07%
2021/01/21	5	19.50	0	0.00	19.05	5	1,097	0.46%
2021/01/20	1	19.65	15	19.65	19.30	-14	1,088	-1.29%
2021/01/18	5	20.30	0	0.00	20.05	5	1,055	0.47%
2021/01/14	0	0.00	0.4	19.80	20.15	-0.4	1,014	-0.04%
2021/01/06	3	20.65	20	20.70	20.75	-17	908	-1.87%
2021/01/04	0	0.00	0	23.78	21.65	0	862	0.00%
2020/12/31	3	21.80	3	21.75	21.70	0	845	0.00%
2020/12/30	0	0.00	4	21.60	21.80	-4	827	-0.48%
2020/12/29	1	21.95	1	21.80	21.85	0	793	0.00%
2020/12/28	4	22.54	0.4	24.05	22.35	3.6	768	0.47%
2020/12/24	2	21.98	6	22.26	21.90	-4	678	-0.59%
2020/12/22	20.8	22.98	0	0.00	21.80	20.8	574	3.63%
2020/12/21	9	20.76	1	20.05	21.25	8	407	1.96%
2020/12/15	1	19.10	0	0.00	18.95	1	311	0.32%
2020/12/11	0	0.00	2	19.25	19.20	-2	303	-0.66%
2020/12/07	1	19.40	0	0.00	19.40	1	276	0.36%
2020/12/01	5	19.50	0	0.00	19.55	5	240	2.08%
2020/11/26	1	19.15	0	0.00	19.25	1	211	0.47%
2020/11/05	0	18.80	0	0.00	18.90	0	187	0.00%
2020/10/21	2	18.95	0	0.00	18.95	2	192	1.04%
2020/10/16	0.7	18.85	0	0.00	18.80	0.7	189	0.35%
2020/10/12	0	0.00	1	19.15	18.95	-1	190	-0.52%
2020/09/24	1	18.85	0	0.00	19.05	1	191	0.52%
2020/09/21	1	20.25	0	0.00	20.15	1	184	0.54%
2020/09/16	2	18.95	0	0.00	19.10	2	171	1.16%
2020/09/04	0	0.00	3	19.25	19.25	-3	243	-1.23%
2020/09/01	1	19.35	0	0.00	19.40	1	247	0.40%
2020/08/31	2	19.30	0	0.00	19.35	2	247	0.81%
2020/08/25	0	0.00	6	19.30	19.15	-6	240	-2.49%
2020/08/11	2	20.10	1	20.20	20.15	1	204	0.49%
2020/07/28	5	19.45	0	0.00	19.30	5	194	2.57%
2020/07/20	0	0.00	1	20.90	20.50	-1	193	-0.52%
2020/06/19	0	0.00	3	23.77	23.00	-3	162	-1.85%
2020/06/18	3	23.73	2	23.80	24.30	1	142	0.70%
2020/06/17	3	21.93	0	0.00	22.10	3	108	2.76%
2020/05/27	0	0.00	0	19.00	19.00	0	91	-0.05%
2020/04/28	2	18.65	0	0.00	18.70	2	96	2.08%
2020/04/24	2	18.40	0	0.00	18.45	2	94	2.11%
2020/04/20	7	18.55	0	0.00	18.50	7	87	7.99%
2020/04/17	9	18.47	0	0.00	18.45	9	83	10.75%
2020/04/16	2	18.00	0	0.00	18.00	2	80	2.48%
2020/04/10	0	18.20	0	0.00	18.20	0	78	0.00%
2020/03/31	1	18.05	0	0.00	18.15	1	77	1.28%
2020/01/08	0	0.00	0	18.60	18.70	0	55	0.00%
2019/12/25	0	0.00	3	18.60	18.60	-3	67	-4.47%
2019/12/19	3	18.60	0	0.00	18.40	3	66	4.53%
2019/12/18	1	18.50	0	0.00	18.60	1	66	1.50%
2019/05/17	0	0.00	0	18.00	18.10	0	27	0.00%
2019/04/16	0	0.00	1	18.25	18.35	-1	33	-3.01%
2018/12/22	1	18.30	0	0.00	18.25	1	26	3.73%
2018/12/21	1	18.45	0	0.00	18.20	1	27	3.69%
2018/12/18	1	18.50	0	0.00	18.50	1	27	3.65%
2018/11/27	0	0.00	0	18.30	18.40	0	27	-0.04%
2018/09/13	2	18.50	0.4	18.60	18.70	1.6	34	4.66%
2018/08/27	2	18.40	0	0.00	18.40	2	35	5.62%
2018/07/09	0	0.00	3.7	18.20	18.15	-3.7	33	-11.14%
2018/07/05	0	0.00	1	18.30	18.30	-1	32	-3.10%
2018/05/22	3	18.90	0	0.00	18.70	3	40	7.44%
2018/05/08	0	0.00	3	18.50	18.60	-3	43	-6.95%
2018/04/27	2	18.50	0	0.00	18.50	2	46	4.31%
2018/04/16	3	18.80	0	0.00	18.60	3	47	6.37%
2018/04/10	2	18.60	0	0.00	18.70	2	47	4.18%
2018/04/09	1	18.60	0	0.00	18.60	1	47	2.10%
2018/01/30	0	0.00	1	17.60	17.70	-1	71	-1.40%
2018/01/11	1	17.70	0	0.00	17.60	1	97	1.03%