福華 (8085)-永豐金-萬盛券商分點個股進出

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

福華

(8085)

可現股當沖

股價
67.0
漲跌
▼0.9
漲幅
-1.33%
成交量
1,734張
產業
上櫃其他電子類股
101人加入追蹤

立即追蹤
本地時間:14:30(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

福華 (8085)籌碼相關－永豐金-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛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
2024/05/31	1	67.90	0	0.00	67.00	1	3,779	0.03%
2024/05/29	3	70.03	0	0.00	68.80	3	4,090	0.07%
2024/05/24	0	0.00	1	63.90	63.90	-1	5,248	-0.02%
2024/05/23	0	0.00	1	66.20	66.00	-1	5,404	-0.02%
2024/05/14	0.2	66.88	0	0.00	66.10	0.2	6,048	0.00%
2024/05/13	0	0.00	3	68.00	66.80	-3	6,146	-0.05%
2024/05/10	0	70.20	0	0.00	68.80	0	6,266	0.00%
2024/05/08	3	69.60	57	71.68	71.50	-54	6,567	-0.82%
2024/05/06	0	66.20	0	0.00	66.60	0	6,820	0.00%
2024/04/30	1	67.40	0	0.00	67.50	1	6,967	0.01%
2024/04/26	1	68.60	1	66.60	65.90	0	7,125	0.00%
2024/04/24	2	67.35	3	68.20	68.70	-1	7,243	-0.01%
2024/04/23	1	66.50	0	0.00	65.00	1	7,329	0.01%
2024/04/19	3.1	71.07	1	69.20	68.70	2.1	7,610	0.03%
2024/04/18	0	0.00	2	70.55	70.30	-2	7,565	-0.03%
2024/04/17	2	70.55	2	71.15	71.80	0	7,542	0.00%
2024/04/16	2	69.70	1	69.20	69.30	1	7,474	0.01%
2024/04/15	1	71.60	1	70.00	70.90	0	7,432	0.00%
2024/04/12	1.1	67.48	1	67.90	68.10	0.1	7,439	0.00%
2024/04/11	17	67.90	0	0.00	67.20	17	7,483	0.23%
2024/04/10	5	68.74	1	68.60	67.50	4	7,416	0.05%
2024/04/09	0.2	74.68	0	0.00	73.50	0.2	7,253	0.00%
2024/04/03	1	78.10	1	79.50	77.50	0	7,196	0.00%
2024/04/02	3	78.63	20.4	79.14	78.80	-17.4	7,171	-0.24%
2024/04/01	1	77.20	4	76.98	77.20	-3	7,126	-0.04%
2024/03/29	4	74.83	5	75.20	74.30	-1	7,091	-0.01%
2024/03/28	3	75.43	18	75.98	75.50	-15	6,996	-0.21%
2024/03/27	5	74.38	0	0.00	72.80	5	6,953	0.07%
2024/03/25	21	72.63	0	0.00	72.50	21	7,564	0.28%
2024/03/22	1	74.90	4	74.30	74.30	-3	7,702	-0.04%
2024/03/21	1	73.50	0	0.00	72.20	1	7,745	0.01%
2024/03/20	2	72.85	0	0.00	71.30	2	7,734	0.03%
2024/03/19	1	72.50	1	73.30	73.50	0	7,738	0.00%
2024/03/18	0	0.00	4	74.00	73.50	-4	7,671	-0.05%
2024/03/15	2	72.25	0	0.00	72.00	2	7,597	0.03%
2024/03/14	4	70.08	0	0.00	70.10	4	7,621	0.05%
2024/03/12	8	73.46	0	0.00	73.30	8	7,579	0.11%
2024/03/11	5.1	74.10	1	74.20	73.70	4.1	7,520	0.05%
2024/03/08	40.3	67.71	4	68.80	70.00	36.3	7,409	0.49%
2024/03/07	0	71.20	0	0.00	70.00	0	7,336	0.00%
2024/03/06	0	0.00	5	71.30	72.00	-5	7,252	-0.07%
2024/03/05	3.2	71.55	4	70.60	72.10	-0.8	7,192	-0.01%
2024/03/04	5.4	72.48	98	72.34	71.50	-92.6	7,034	-1.32%
2024/03/01	57.2	78.54	37	77.40	73.80	20.2	6,829	0.30%
2024/02/29	12	73.15	12.1	73.89	76.40	-0.1	6,008	0.00%
2024/02/27	3.2	70.25	8	70.73	69.50	-4.8	5,823	-0.08%
2024/02/26	58	69.82	44	70.06	69.20	14	5,608	0.25%
2024/02/23	0	0.00	1	67.50	67.10	-1	5,425	-0.02%
2024/02/22	25	66.98	66	67.24	67.00	-41	5,301	-0.77%
2024/02/21	40	64.19	2	63.20	63.60	38	5,098	0.75%
2024/02/20	10	60.60	0	0.00	60.10	10	4,975	0.20%
2024/02/19	20	60.65	2	59.90	59.50	18	4,926	0.37%
2024/02/15	2	62.70	1	63.40	61.60	1	4,820	0.02%
2024/02/05	17	63.62	4	62.50	62.50	13	4,760	0.27%
2024/02/02	6	66.43	11	65.36	65.70	-5	4,644	-0.11%
2024/02/01	9	65.07	2	65.05	66.10	7	4,505	0.16%
2024/01/31	0	0.00	2	59.30	61.30	-2	4,238	-0.05%
2024/01/30	2	60.50	1.1	60.36	60.40	0.9	4,267	0.02%
2024/01/29	4.1	58.24	13	61.42	61.50	-8.9	4,180	-0.21%
2024/01/26	0	0.00	0.2	57.00	57.10	-0.2	3,946	0.00%
2024/01/25	3	56.73	0	0.00	56.50	3	3,933	0.08%
2024/01/24	14.2	57.32	16	57.03	57.40	-1.9	3,880	-0.05%
2024/01/23	20	55.05	0	0.00	55.60	20	3,775	0.53%
2024/01/22	7	55.36	5	56.60	55.00	2	3,756	0.05%
2024/01/19	20	52.30	0.1	52.80	52.30	19.9	3,669	0.54%
2024/01/18	0	0.00	14	51.54	53.60	-14	3,614	-0.39%
2024/01/17	18	55.02	17	54.01	52.60	1	3,510	0.03%
2024/01/16	23	58.60	12	58.50	57.80	11	3,373	0.33%
2024/01/15	27	58.09	29	57.03	57.20	-2	3,233	-0.06%
2024/01/12	2	54.30	0	0.00	54.10	2	2,992	0.07%
2024/01/10	0	52.90	0	0.00	52.80	0	2,915	0.00%
2024/01/09	0.1	52.33	0	0.00	53.60	0.1	2,889	0.00%
2024/01/08	16	53.71	11	52.40	53.60	5	2,850	0.18%
2024/01/04	0	0.00	4	48.80	48.25	-4	2,645	-0.15%
2023/12/28	0	0.00	1	49.80	49.70	-1	2,557	-0.04%
2023/12/27	1	51.30	1	52.30	49.50	0	2,495	0.00%
2023/12/26	7	54.16	3	53.73	53.90	4	2,432	0.16%
2023/12/25	2	52.95	3	53.63	54.00	-1	2,324	-0.04%
2023/12/22	5	52.82	5	52.94	52.70	0	2,260	0.00%
2023/12/21	20	54.21	8	55.53	53.70	12	2,166	0.55%
2023/12/20	22	57.51	15	58.07	55.60	7	1,980	0.35%
2023/12/19	13	56.28	15	56.80	58.80	-2	1,355	-0.15%
2023/12/18	2	52.30	2	52.30	53.50	0	1,178	0.00%
2023/12/15	0	0.00	2	48.20	48.70	-2	1,087	-0.18%
2023/12/14	3	49.62	51	47.72	49.20	-48	1,106	-4.34%
2023/12/11	2	46.50	3	46.40	45.90	-1	1,039	-0.10%
2023/12/07	0	0.00	1	43.80	43.55	-1	956	-0.10%
2023/12/06	1	41.05	0	0.00	42.70	1	938	0.11%
2023/11/28	0	0.00	1	41.25	40.70	-1	999	-0.10%
2023/11/24	1	40.85	0	0.00	41.10	1	1,000	0.10%
2023/11/08	0	0.00	3	39.28	39.50	-3	1,073	-0.28%
2023/11/02	2	35.45	12	35.52	36.25	-10	987	-1.01%
2023/11/01	0	0.00	1	32.50	34.00	-1	980	-0.10%
2023/10/30	3	32.30	8	32.26	31.20	-5	972	-0.51%
2023/10/27	6	31.25	0	0.00	30.70	6	954	0.63%
2023/10/24	10	36.10	0	0.00	36.50	10	933	1.07%
2023/09/27	0	0.00	2	39.35	38.85	-2	1,133	-0.18%
2023/09/21	0	0.00	10	41.06	41.10	-10	1,302	-0.77%
2023/09/20	10	38.50	0	0.00	38.50	10	1,344	0.74%
2023/09/19	1	40.05	6	40.49	41.10	-5	1,329	-0.38%
2023/09/18	0	0.00	12	36.77	37.40	-12	1,310	-0.92%
2023/09/14	0	0.00	4	34.98	34.20	-4	1,394	-0.29%
2023/09/11	1	33.75	1.4	33.64	33.35	-0.4	1,583	-0.03%
2023/09/07	1	34.60	0	0.00	34.40	1	1,607	0.06%
2023/09/06	2	34.00	0	0.00	34.00	2	1,629	0.12%
2023/09/05	2	35.00	2	35.05	36.60	0	1,651	0.00%
2023/09/04	5	39.24	0	0.00	37.80	5	1,682	0.30%
2023/08/30	50	42.74	0	0.00	42.70	50	1,719	2.91%
2023/08/28	0	0.00	1	44.55	42.65	-1	1,745	-0.06%
2023/08/25	1	44.00	4	43.63	43.40	-3	1,743	-0.17%
2023/08/24	0	0.00	4	42.20	41.75	-4	1,782	-0.22%
2023/08/21	2	40.90	0	0.00	40.95	2	1,965	0.10%
2023/08/17	3	42.10	0	0.00	42.25	3	1,962	0.15%
2023/08/11	0	0.00	3	45.93	45.65	-3	2,005	-0.15%
2023/08/08	1	46.15	0	0.00	46.15	1	2,137	0.05%
2023/08/07	0	0.00	1	46.80	46.70	-1	2,219	-0.05%
2023/08/04	1	45.60	8	44.53	45.60	-7	2,299	-0.30%
2023/08/01	2	43.38	2	42.65	43.45	0	2,595	0.00%
2023/07/31	0	0.00	5	43.45	43.50	-5	2,655	-0.19%
2023/07/20	4	40.95	0	0.00	41.40	4	3,112	0.13%
2023/07/13	0	0.00	0	46.75	46.40	0	3,136	0.00%
2023/07/12	3	46.80	1	47.20	46.50	2	3,173	0.06%
2023/07/11	0.2	47.20	0	0.00	46.90	0.2	3,160	0.01%
2023/07/10	2	48.00	0	0.00	47.20	2	3,146	0.06%
2023/07/07	10	49.31	2	48.75	48.55	8	3,126	0.26%
2023/07/06	0	50.70	0	0.00	50.20	0	3,092	0.00%
2023/07/05	0	0.00	1.2	51.04	50.70	-1.2	3,069	-0.04%
2023/07/04	10	51.00	8.4	51.32	51.20	1.6	3,040	0.05%
2023/07/03	20.1	50.67	0	0.00	50.10	20.1	3,004	0.67%
2023/06/30	4	50.07	4	50.80	50.20	0	2,955	0.00%
2023/06/29	5.3	49.80	4	49.60	49.55	1.3	2,907	0.04%
2023/06/28	7	49.47	7	48.90	49.70	0	2,844	0.00%
2023/06/26	2	45.00	2	45.85	45.95	0	2,749	0.00%
2023/06/21	0	0.00	0.1	45.60	45.60	-0.1	2,722	0.00%
2023/06/19	13.1	44.82	13	44.72	45.30	0.1	2,609	0.00%
2023/06/16	10	41.47	9	41.12	42.20	1	2,490	0.04%
2023/06/15	0	0.00	3	39.88	39.55	-3	2,413	-0.12%
2023/06/14	2	38.73	1	38.65	38.85	1	2,378	0.04%
2023/06/13	0	0.00	2	40.80	39.00	-2	2,359	-0.08%
2023/06/12	4	39.14	0	0.00	38.60	4	2,340	0.17%
2023/06/08	8	38.34	9	39.42	38.40	-1	2,250	-0.04%
2023/05/29	101	41.85	100	38.66	36.90	1	2,005	0.05%	大買/
2023/05/22	0	0.00	1	37.67	38.90	-1	1,752	-0.06%
2023/05/19	0	0.00	0	38.80	37.65	0	1,714	0.00%
2023/05/18	0.8	38.66	0	0.00	38.75	0.8	1,685	0.05%
2023/05/16	1	39.30	1	38.90	38.30	0	1,632	0.00%
2023/05/15	0	0.00	0	37.70	36.60	0	1,561	0.00%
2023/05/12	17.3	37.59	17	36.00	37.70	0.3	1,518	0.02%
2023/05/11	0	0.00	1	36.15	37.50	-1	1,444	-0.07%
2023/05/10	1	35.44	1	34.70	36.00	0	1,334	0.00%
2023/05/09	1	34.75	3	34.35	34.70	-2	1,239	-0.17%
2023/05/08	28	35.30	25	35.30	35.00	3	1,162	0.26%
2023/05/05	0	0.00	1	32.45	33.65	-1	937	-0.11%
2023/05/04	2	31.15	151	31.54	30.60	-149	871	-17.10%	大賣/鉅額交易
2023/05/03	152	29.73	2	27.20	29.80	150	675	22.21%	大買/鉅額交易
2023/04/28	0	0.00	1	27.10	28.35	-1	552	-0.18%
2023/04/27	5	25.74	5	25.45	25.80	0	506	0.00%
2023/04/26	2	25.08	2	25.05	25.15	0	468	0.00%
2023/04/25	1	24.15	1	23.95	23.90	0	396	0.00%
2023/04/19	2	23.88	2	23.80	23.85	0	325	0.00%
2023/04/18	1	23.40	1.2	23.86	24.10	-0.2	304	-0.07%
2023/04/11	0	19.95	0	0.00	20.05	0	172	0.00%
2023/04/07	0.1	19.05	0	0.00	19.95	0.1	170	0.06%
2023/04/06	0.1	19.90	0	0.00	19.90	0.1	170	0.06%
2023/03/30	0.2	19.93	0	0.00	20.00	0.2	169	0.11%
2023/03/29	0.1	19.90	0	0.00	20.05	0.1	169	0.06%
2023/03/28	0.1	20.15	0	0.00	19.95	0.1	173	0.06%
2023/03/24	0.1	20.00	0	0.00	20.15	0.1	175	0.06%
2023/03/23	0.1	20.15	0	0.00	20.20	0.1	176	0.04%
2023/03/16	0.1	20.00	0	0.00	19.85	0.1	285	0.04%
2023/03/15	0	20.20	0	0.00	20.20	0	327	0.00%
2023/03/13	0	20.25	0	0.00	20.25	0	336	0.01%
2023/03/10	0.1	20.70	0	0.00	20.40	0.1	324	0.03%
2023/03/09	0.1	21.00	0	0.00	20.80	0.1	327	0.03%
2023/03/06	0.1	21.40	0	0.00	21.50	0.1	324	0.03%
2023/03/01	0	0.00	0	21.00	21.15	0	319	0.00%
2023/02/13	0	0.00	5	20.80	20.80	-5	339	-1.47%
2023/02/07	2	21.25	0	0.00	21.20	2	343	0.58%
2023/02/06	3	21.53	0	0.00	21.50	3	341	0.88%
2023/02/02	0	0.00	2	21.95	22.10	-2	328	-0.61%
2023/02/01	2	21.58	0	0.00	21.85	2	318	0.63%
2023/01/31	0	0.00	10.1	21.82	21.85	-10.1	316	-3.20%
2022/12/15	5	20.30	5	20.05	20.15	0	386	0.00%
2022/11/30	0	0.00	2	19.95	19.85	-2	339	-0.59%
2022/11/25	2	19.45	0	0.00	19.45	2	469	0.43%
2022/11/22	0	0.00	14	19.59	19.55	-14	556	-2.52%
2022/11/21	0	0.00	6	19.60	19.60	-6	559	-1.07%
2022/11/18	0	0.00	15	19.70	19.50	-15	561	-2.67%
2022/11/17	20	19.58	16.8	19.82	19.90	3.2	556	0.58%
2022/11/15	2	19.30	0	0.00	19.35	2	558	0.36%
2022/11/10	0	0.00	2	19.30	19.30	-2	598	-0.33%
2022/11/04	2	18.90	0	0.00	18.80	2	623	0.32%
2022/11/03	3	19.07	0	0.00	18.95	3	622	0.48%
2022/11/02	3	19.22	0	0.00	19.15	3	622	0.48%
2022/10/24	12	19.57	0	0.00	19.40	12	640	1.87%
2022/10/20	5	19.39	0	0.00	19.45	5	648	0.77%
2022/10/19	6	19.70	0	0.00	19.80	6	651	0.92%
2022/09/29	0	0.00	3	19.20	19.25	-3	846	-0.35%
2022/09/27	0	0.00	5	19.70	19.90	-5	841	-0.59%
2022/09/26	5	19.38	0	0.00	19.10	5	844	0.59%
2022/09/23	0	0.00	0	20.50	20.25	0	838	0.00%
2022/09/21	0	0.00	15	21.26	21.30	-15	836	-1.79%
2022/09/20	0	0.00	6	21.35	21.35	-6	834	-0.72%
2022/09/16	3	21.48	2	21.45	21.45	1	836	0.12%
2022/09/15	21	22.19	0	0.00	21.05	21	830	2.53%
2022/09/14	1	23.40	0	0.00	23.30	1	800	0.12%
2022/09/13	1	23.35	1	23.30	23.40	0	793	0.00%
2022/09/12	6	23.35	4	23.15	23.15	2	787	0.25%
2022/09/07	1	23.60	3	24.05	23.60	-2	781	-0.26%
2022/09/06	3	23.32	0	0.00	23.60	3	775	0.39%
2022/09/05	1	24.40	0	0.00	24.55	1	740	0.14%
2022/09/02	1	24.10	11	24.21	24.35	-10	732	-1.37%
2022/09/01	24	23.89	12	23.47	23.30	12	704	1.70%
2022/08/31	0	0.00	6.8	23.47	23.55	-6.8	614	-1.10%
2022/08/29	0	0.00	30	21.30	21.45	-30	545	-5.50%
2022/08/26	0	0.00	10	21.23	21.15	-10	532	-1.88%
2022/08/25	0	0.00	7	21.10	21.10	-7	529	-1.32%
2022/08/24	0	0.00	16	21.17	21.10	-16	528	-3.03%
2022/08/23	0	0.00	15	21.03	21.00	-15	527	-2.84%
2022/08/22	5	20.75	5	21.18	21.00	0	525	0.00%
2022/08/19	65	20.87	0	0.00	21.00	65	520	12.48%
2022/08/18	0	0.00	5	21.00	21.00	-5	515	-0.97%
2022/08/16	0.1	20.15	16.7	20.38	20.45	-16.6	492	-3.36%
2022/08/08	0	0.00	2	19.18	19.25	-2	502	-0.40%
2022/08/05	7	19.23	2	19.35	19.30	5	502	0.99%
2022/08/04	2	19.00	0	0.00	19.00	2	505	0.40%
2022/08/03	0	0.00	2	19.50	19.50	-2	500	-0.40%
2022/07/28	9	20.03	0	0.00	19.65	9	493	1.82%
2022/07/26	0	0.00	1	20.05	20.10	-1	484	-0.21%
2022/07/22	1	20.10	0.1	20.30	19.80	0.9	473	0.19%
2022/07/21	3	18.92	0	0.00	19.05	3	440	0.68%
2022/07/20	1	20.60	0	0.00	20.45	1	403	0.25%
2022/07/15	1	19.00	0	0.00	19.10	1	323	0.31%
2022/07/12	1	19.00	0	0.00	18.80	1	301	0.33%
2022/06/27	0	0.00	3	18.80	18.50	-3	220	-1.36%
2022/06/06	0	18.45	0	0.00	18.45	0	243	0.00%
2022/05/25	0	18.45	0	0.00	18.55	0	235	0.00%
2022/05/10	0	0.00	0.1	17.30	17.25	-0.1	186	-0.06%
2022/04/22	0	0.00	1	18.45	18.40	-1	190	-0.53%
2022/03/31	0	18.90	0	0.00	18.90	0	367	0.00%
2022/03/07	0.4	16.70	0	0.00	16.50	0.4	423	0.10%
2022/03/03	0	17.00	0	0.00	17.05	0	453	0.00%
2022/03/01	0	16.85	0	0.00	16.90	0	463	0.00%
2022/02/17	0	0.00	4	17.90	17.90	-4	514	-0.78%
2022/02/07	0	18.55	0	0.00	18.30	0	625	0.00%
2022/01/12	0	0.00	1	19.40	19.50	-1	817	-0.12%
2022/01/05	0	0.00	1	18.05	18.05	-1	892	-0.11%
2022/01/03	1	18.40	0	0.00	18.45	1	1,032	0.10%
2021/12/30	0	0.00	1	18.25	18.30	-1	1,087	-0.09%
2021/12/28	5	19.63	0.9	19.35	19.50	4.1	1,319	0.31%
2021/12/27	0	0.00	0.8	18.25	18.70	-0.8	1,445	-0.05%
2021/12/01	0	0.00	0	16.00	16.10	0	1,828	0.00%
2021/11/29	1	15.85	0	0.00	16.10	1	2,001	0.05%
2021/11/26	4	16.74	1	16.65	16.50	3	2,080	0.14%
2021/11/23	3	17.03	2	16.95	16.95	1	2,250	0.04%
2021/11/19	1	17.65	0	0.00	17.45	1	2,435	0.04%
2021/11/11	1	16.80	0	0.00	16.70	1	2,450	0.04%
2021/11/08	0	0.00	0	17.59	17.60	0	2,436	0.00%
2021/11/05	1	17.70	0	0.00	17.55	1	2,436	0.04%
2021/11/03	0	0.00	1	17.40	17.50	-1	2,448	-0.04%
2021/11/01	1	18.40	0	0.00	18.40	1	2,424	0.04%
2021/10/29	1	17.95	6	18.05	18.00	-5	2,413	-0.21%
2021/10/28	2	18.03	1	18.10	18.05	1	2,415	0.04%
2021/10/27	1	18.05	0	0.00	18.10	1	2,410	0.04%
2021/10/21	1	18.50	2	18.73	18.55	-1	2,413	-0.04%
2021/10/20	10	18.88	0	0.00	18.95	10	2,401	0.42%
2021/10/19	2	18.73	0	0.00	19.00	2	2,384	0.08%
2021/10/18	6	18.91	0	0.00	19.10	6	2,379	0.25%
2021/10/15	2	18.33	0	0.00	18.65	2	2,363	0.08%
2021/10/14	4	18.23	4	18.49	18.45	0	2,371	0.00%
2021/10/13	1	18.25	2	18.50	18.25	-1	2,404	-0.04%
2021/10/12	5	17.63	0	0.00	17.90	5	2,401	0.21%
2021/10/08	1	17.80	1	17.85	17.85	0	2,401	0.00%
2021/10/06	0	16.65	0	0.00	17.00	0	2,365	0.00%
2021/09/30	0	0.00	1	17.25	17.25	-1	2,426	-0.04%
2021/09/29	1	16.05	0	0.00	15.70	1	2,415	0.04%
2021/09/28	0	0.00	3	15.70	15.70	-3	2,388	-0.13%
2021/09/27	0	0.00	3	17.72	16.65	-3	2,340	-0.13%
2021/09/24	6	18.93	9	20.19	18.45	-3	2,248	-0.13%
2021/09/23	11	20.00	10	20.08	20.45	1	2,109	0.05%
2021/09/22	0	0.00	4	19.20	19.35	-4	1,940	-0.21%
2021/09/17	3	18.97	8	18.93	19.10	-5	1,829	-0.27%
2021/09/14	0	0.00	3	17.32	17.35	-3	1,687	-0.18%
2021/09/10	0	0.00	1	17.55	17.60	-1	1,684	-0.06%
2021/09/09	3	17.05	3	17.50	17.60	0	1,682	0.00%
2021/09/03	0	0.00	4	18.18	17.90	-4	1,554	-0.26%
2021/09/02	0	0.00	10	18.02	17.95	-10	1,518	-0.66%
2021/09/01	0	0.00	2.6	17.31	17.40	-2.6	1,389	-0.19%
2021/08/31	1.6	16.94	1.2	17.09	17.15	0.4	1,313	0.03%
2021/08/30	0.2	16.40	5.3	17.04	16.85	-5.2	1,267	-0.41%
2021/08/27	1.3	16.01	13.3	16.03	16.15	-12	1,197	-1.00%
2021/08/26	3.3	15.41	13.9	15.49	16.15	-10.6	1,152	-0.92%
2021/08/25	12.1	14.91	5	15.50	15.50	7.1	1,065	0.67%
2021/08/24	0.7	13.58	0.3	13.75	14.10	0.4	980	0.04%
2021/08/19	0.4	13.80	3	13.50	13.10	-2.6	986	-0.26%
2021/08/18	0	12.85	0	0.00	13.60	0	1,016	0.00%
2021/08/13	0	0.00	0	13.00	13.00	0	1,040	0.00%
2021/08/12	0	13.10	0	0.00	13.15	0	1,048	0.00%
2021/08/09	0	0.00	0.2	13.95	13.80	-0.2	1,117	-0.02%
2021/08/05	0.2	13.95	0	14.20	14.05	0.2	1,145	0.02%
2021/08/04	0	14.35	0	14.50	14.20	0	1,185	0.00%
2021/08/03	0	14.00	0	0.00	14.65	0	1,213	0.00%
2021/07/30	0	0.00	0.2	14.23	14.10	-0.2	1,245	-0.01%
2021/07/29	0	13.65	0.2	13.60	13.75	-0.2	1,246	-0.02%
2021/07/28	0	0.00	0.4	13.51	13.55	-0.4	1,260	-0.03%
2021/07/27	0.3	14.10	0	0.00	13.95	0.3	1,291	0.02%
2021/07/26	0.3	14.15	0	0.00	14.20	0.3	1,326	0.02%
2021/07/23	0	0.00	0	14.40	14.25	0	1,358	0.00%
2021/07/22	2.2	14.45	1.3	14.46	14.30	0.9	1,437	0.06%
2021/07/21	0	14.25	0.2	14.00	14.00	-0.2	1,535	-0.01%
2021/07/20	7.4	14.50	0.1	14.25	14.25	7.3	1,561	0.47%
2021/07/19	1.2	15.10	0.2	14.10	14.75	1	1,621	0.06%
2021/07/16	0.2	13.30	0	0.00	14.45	0.2	1,712	0.01%
2021/07/15	0	0.00	0	13.05	13.15	0	1,735	0.00%
2021/07/13	0	0.00	0.3	13.49	13.25	-0.3	1,857	-0.01%
2021/07/12	0.2	13.68	1.5	13.74	13.70	-1.3	1,882	-0.07%
2021/07/09	0.1	13.65	0.4	13.61	13.60	-0.3	1,932	-0.02%
2021/07/08	3.9	13.91	4	14.00	14.10	-0.1	2,080	0.00%
2021/07/07	6	14.95	38	14.30	14.65	-32	2,151	-1.49%
2021/07/06	40	14.13	5.5	14.15	14.15	34.5	2,101	1.64%
2021/07/05	0.5	12.10	5	12.90	12.90	-4.5	2,084	-0.22%
2021/06/30	0	0.00	1	12.50	12.20	-1	2,307	-0.04%
2021/06/29	0	0.00	5	12.43	12.35	-5	2,472	-0.20%
2021/06/28	0	0.00	1	12.65	12.55	-1	2,618	-0.04%
2021/06/23	0	0.00	0.3	12.68	12.60	-0.3	2,889	-0.01%
2021/06/22	0	0.00	0	12.70	12.70	0	2,976	0.00%
2021/06/21	0.3	12.95	0.1	12.90	12.85	0.2	3,069	0.01%
2021/06/18	0	12.90	0	0.00	12.90	0	3,097	0.00%
2021/06/16	4	12.80	0.2	12.85	12.75	3.8	3,181	0.12%
2021/06/15	0.3	12.85	0	13.10	13.00	0.3	3,270	0.01%
2021/06/11	5	12.95	0.2	13.15	13.05	4.8	3,393	0.14%
2021/06/09	2.1	12.95	0	0.00	13.05	2.1	3,800	0.06%
2021/06/07	0	0.00	0.7	12.93	12.85	-0.7	4,164	-0.02%
2021/06/02	1	13.10	0	0.00	12.85	1	4,377	0.02%
2021/05/27	6	13.16	0.2	12.90	13.20	5.8	4,461	0.13%
2021/05/26	1	13.30	1	13.65	13.50	0	4,490	0.00%
2021/05/25	1.2	13.75	0	0.00	13.75	1.2	4,601	0.03%
2021/05/24	0	0.00	1	12.40	12.50	-1	4,683	-0.02%
2021/05/19	2	12.00	0	0.00	12.35	2	4,695	0.04%
2021/05/18	5	11.25	0	0.00	11.80	5	4,717	0.11%
2021/05/17	0	0.00	9	11.39	10.75	-9	4,702	-0.19%
2021/05/13	1.9	12.18	1	12.15	12.20	0.9	4,669	0.02%
2021/05/12	0	0.00	2.5	12.06	12.70	-2.5	4,659	-0.05%
2021/05/11	1.4	12.94	0.6	12.90	12.75	0.7	4,629	0.02%
2021/05/10	1.3	13.84	1.2	13.94	13.85	0.1	4,602	0.00%
2021/05/07	1.7	13.92	0	0.00	14.15	1.7	4,594	0.04%
2021/05/06	0	0.00	0.4	13.79	13.35	-0.4	4,572	-0.01%
2021/05/05	3.3	13.68	1.3	13.52	13.45	2	4,561	0.04%
2021/05/04	1	13.40	0.8	13.61	13.40	0.2	4,548	0.00%
2021/05/03	0.6	14.51	0	14.10	14.45	0.6	4,510	0.01%
2021/04/29	0.5	14.15	2	14.65	14.20	-1.5	4,472	-0.03%
2021/04/28	9.3	14.53	3	15.08	14.85	6.3	4,451	0.14%
2021/04/27	10	15.04	0	0.00	15.45	10	4,384	0.23%
2021/04/26	1	14.05	5	14.05	14.05	-4	4,297	-0.09%
2021/04/23	3	15.60	1	15.65	15.60	2	4,276	0.05%
2021/04/22	10	17.56	31.2	17.41	17.30	-21.2	4,226	-0.50%
2021/04/21	2	19.20	0.3	19.80	19.20	1.7	4,094	0.04%
2021/04/20	30	19.87	5	19.70	19.65	25	4,068	0.61%
2021/04/19	4	19.53	7	19.11	20.00	-3	4,047	-0.07%
2021/04/16	0	0.00	1	19.25	19.25	-1	4,000	-0.02%
2021/04/15	8	19.59	0	0.00	19.50	8	4,005	0.20%
2021/04/14	11	19.20	7	18.69	20.15	4	3,990	0.10%
2021/04/13	1	19.10	0	0.00	19.80	1	3,970	0.03%
2021/04/09	7	17.87	0	0.00	17.95	7	3,896	0.18%
2021/04/08	1	17.00	3	17.07	17.10	-2	3,868	-0.05%
2021/04/07	7	17.99	0	0.00	17.95	7	3,801	0.18%
2021/04/06	10	18.96	1	18.95	18.55	9	3,748	0.24%
2021/04/01	4	18.88	7.1	18.44	18.80	-3.1	3,754	-0.08%
2021/03/31	6	17.83	0	0.00	18.15	6	3,609	0.17%
2021/03/30	2	16.75	2	16.10	16.50	0	3,484	0.00%
2021/03/29	0	16.00	0	0.00	16.70	0	3,482	0.00%
2021/03/24	0	0.00	1	14.50	14.50	-1	3,338	-0.03%
2021/03/23	0	0.00	1	13.05	13.20	-1	3,259	-0.03%
2021/03/19	1	13.60	0	0.00	13.40	1	3,294	0.03%
2021/03/18	0	0.00	8	12.77	13.30	-8	3,317	-0.24%
2021/03/17	2	13.23	6	13.60	13.15	-4	3,256	-0.12%
2021/03/16	11.5	14.74	5	14.81	14.55	6.5	3,190	0.20%
2021/03/15	5	13.17	2	13.40	13.50	3	2,944	0.10%
2021/03/12	5	12.02	3	12.10	12.30	2	2,890	0.07%
2021/03/11	0	0.00	1	11.20	11.20	-1	2,737	-0.04%
2021/03/10	0	0.00	3	10.15	10.20	-3	2,737	-0.11%
2021/03/08	0	0.00	2	9.43	9.13	-2	2,577	-0.08%
2021/03/04	4	9.13	0	0.00	9.01	4	2,556	0.16%
2021/03/02	0	0.00	5	9.43	9.23	-5	2,532	-0.20%
2021/02/26	0	0.00	1	9.30	9.18	-1	2,495	-0.04%
2021/02/25	3	9.57	14	9.19	9.48	-11	2,461	-0.45%
2021/02/24	0	0.00	9	8.93	9.24	-9	2,314	-0.39%
2021/02/22	0	0.00	1	8.36	8.35	-1	2,215	-0.05%
2021/02/19	1	8.35	1	8.39	8.35	0	2,255	0.00%
2021/02/18	0	0.00	2	8.48	8.39	-2	2,279	-0.09%
2021/02/17	0	0.00	1	8.23	8.30	-1	2,254	-0.04%
2021/02/05	0	0.00	1	8.18	8.28	-1	2,247	-0.04%
2021/01/29	3	7.92	1	8.01	7.89	2	2,281	0.09%
2021/01/28	1	7.91	0	0.00	7.93	1	2,313	0.04%
2021/01/21	0	0.00	2	7.92	7.92	-2	2,492	-0.08%
2021/01/20	3	8.10	0	0.00	7.99	3	2,554	0.12%
2021/01/19	2	8.31	1	8.35	8.26	1	2,704	0.04%
2021/01/18	4	8.14	0	0.00	8.12	4	2,799	0.14%
2021/01/15	2	8.21	0	0.00	8.13	2	2,910	0.07%
2021/01/14	2	8.56	0	0.00	8.45	2	2,907	0.07%
2021/01/13	0	0.00	22	8.60	8.50	-22	2,905	-0.76%
2021/01/08	3	9.02	3	9.00	8.95	0	2,836	0.00%
2021/01/07	4	9.31	0	0.00	9.28	4	2,803	0.14%
2021/01/06	3.1	9.23	8	9.31	9.40	-4.9	2,778	-0.18%
2021/01/05	0	0.00	1	9.26	9.26	-1	2,661	-0.04%
2020/12/31	3	8.51	10	8.57	8.50	-7	2,638	-0.27%
2020/12/30	1	8.75	0	0.00	8.71	1	2,628	0.04%
2020/12/29	2	8.83	0	0.00	8.80	2	2,625	0.08%
2020/12/28	3	8.82	0	0.00	8.94	3	2,592	0.12%
2020/12/24	2	8.35	0	0.00	8.20	2	2,527	0.08%
2020/12/23	5	8.17	0	0.00	8.21	5	2,515	0.20%
2020/12/22	0	0.00	155	8.88	8.34	-155	2,565	-6.04%	大賣/鉅額交易
2020/12/21	11	8.59	0	0.00	8.52	11	2,651	0.41%
2020/12/18	1	8.49	0	0.00	8.50	1	2,667	0.04%
2020/12/17	1	8.25	0	0.00	8.31	1	2,651	0.04%
2020/12/16	2	8.30	0	0.00	8.29	2	2,682	0.07%
2020/12/15	1	8.30	6	8.40	8.26	-5	2,647	-0.19%
2020/12/14	0	0.00	4	8.43	8.57	-4	2,580	-0.16%
2020/12/11	6	7.88	0	0.00	7.80	6	2,503	0.24%
2020/12/10	36	8.00	2	8.03	8.05	34	2,473	1.37%
2020/12/09	2	7.85	4	7.91	7.86	-2	2,415	-0.08%
2020/12/08	17	7.91	6	7.86	7.65	11	2,382	0.46%
2020/12/07	20	7.65	18	7.45	8.22	2	2,315	0.09%
2020/12/04	1	6.83	25	7.25	7.56	-24	2,173	-1.10%
2020/12/03	1	6.93	6	6.95	6.88	-5	2,110	-0.24%
2020/12/02	0	0.00	5	6.86	6.82	-5	2,107	-0.24%
2020/12/01	3	6.83	0	0.00	6.84	3	2,110	0.14%
2020/11/27	0	0.00	1	6.90	6.90	-1	2,095	-0.05%
2020/11/25	35	6.87	0	0.00	6.76	35	2,095	1.67%
2020/11/24	40	6.78	0	0.00	6.73	40	2,075	1.93%
2020/11/20	1	6.65	0	0.00	6.60	1	2,065	0.05%
2020/11/18	2	6.89	3	7.04	6.88	-1	2,042	-0.05%
2020/11/17	5	6.38	0	0.00	6.89	5	1,990	0.25%
2020/11/16	0	0.00	6	6.29	6.27	-6	1,954	-0.31%
2020/11/13	0	0.00	4	6.49	6.41	-4	1,961	-0.20%
2020/11/12	1	6.56	105	6.50	6.48	-104	1,988	-5.23%	大賣/鉅額交易
2020/11/10	2	6.63	0	0.00	6.64	2	2,002	0.10%
2020/11/09	1	6.60	0	0.00	6.77	1	1,989	0.05%
2020/11/06	1	6.89	0	0.00	6.86	1	1,966	0.05%
2020/11/05	24	7.00	1	7.00	7.00	23	1,946	1.18%
2020/11/04	1	6.60	0	0.00	6.67	1	1,900	0.05%
2020/11/03	1	6.70	0	0.00	6.63	1	1,888	0.05%
2020/11/02	40	6.61	5	6.66	6.64	35	1,869	1.87%
2020/10/30	22	7.12	62	7.15	6.88	-40	1,836	-2.18%
2020/10/29	65	6.53	0	0.00	7.13	65	1,775	3.66%
2020/10/28	3	6.91	15	6.67	6.68	-12	1,693	-0.71%
2020/10/27	8	7.35	8	7.08	7.00	0	1,612	0.00%
2020/10/26	12	6.96	0	0.00	6.96	12	1,441	0.83%
2020/10/23	3	6.04	2	6.15	6.33	1	1,319	0.08%
2020/10/22	10	5.61	0	0.00	5.76	10	1,190	0.84%
2020/10/19	0	0.00	5	5.26	5.30	-5	1,150	-0.43%
2020/10/16	40	5.30	0	0.00	5.27	40	1,146	3.49%
2020/10/15	1	5.33	0	0.00	5.37	1	1,137	0.09%
2020/10/14	62	5.44	10	5.33	5.46	52	1,131	4.60%
2020/10/13	0	0.00	26	5.18	5.25	-26	1,110	-2.34%
2020/10/12	0	0.00	4	5.36	5.28	-4	1,085	-0.37%
2020/10/08	0	0.00	2	5.62	5.57	-2	1,057	-0.19%
2020/10/07	10	5.73	0	0.00	5.68	10	1,039	0.96%
2020/10/06	3	5.90	0	0.00	5.90	3	1,015	0.30%
2020/09/30	1	5.83	0	0.00	5.97	1	987	0.10%
2020/09/29	2	5.88	50	5.62	6.00	-48	967	-4.96%
2020/09/28	0	0.00	3	5.51	5.53	-3	937	-0.32%
2020/09/25	60	5.88	2	5.90	5.74	58	918	6.32%
2020/09/24	22	6.13	40	6.31	6.31	-18	817	-2.20%
2020/09/23	40	5.30	0	0.00	5.74	40	655	6.10%
2020/09/21	2	5.00	0	0.00	5.29	2	557	0.36%
2020/09/17	1	4.76	0	0.00	4.75	1	492	0.20%
2020/09/07	7	4.97	0	0.00	4.91	7	452	1.55%
2020/09/04	0	0.00	2	4.80	4.79	-2	434	-0.46%
2020/08/20	0	0.00	3	4.46	4.27	-3	416	-0.72%
2020/08/19	5	4.67	0	0.00	4.57	5	412	1.21%
2020/04/08	0	3.38	0	0.00	3.35	0	244	0.00%
2019/07/31	0	0.00	0.5	4.51	4.56	-0.5	250	-0.22%
2019/02/21	0	0.00	10	5.41	5.61	-10	2,780	-0.36%
2019/02/12	0	0.00	5	5.00	5.20	-5	2,662	-0.19%
2019/02/11	5	4.76	0	0.00	4.94	5	2,625	0.19%
2019/01/21	0	0.00	10	4.85	5.02	-10	2,494	-0.40%
2019/01/18	10	4.70	0	0.00	4.71	10	2,434	0.41%
2019/01/17	0	0.00	10	4.98	4.86	-10	2,398	-0.42%
2019/01/07	2	4.55	0	0.00	4.55	2	2,154	0.09%
2019/01/03	10	4.80	0	0.00	4.50	10	2,105	0.48%
2019/01/02	0	0.00	25	4.99	4.92	-25	2,012	-1.24%
2018/12/27	11	4.84	0	0.00	4.79	11	1,871	0.59%
2018/12/26	20	4.66	12	4.80	4.82	8	1,723	0.46%
2018/12/25	0	0.00	6	4.16	4.39	-6	1,487	-0.40%
2018/12/24	8	3.98	4	4.06	4.10	4	1,361	0.29%
2018/10/22	2	5.25	0	0.00	5.13	2	545	0.37%
2018/06/29	2	6.95	0	0.00	6.97	2	1,770	0.11%
2018/06/22	0	0.00	3	7.30	7.05	-3	1,412	-0.21%
2018/05/18	0	0.00	20	6.05	6.02	-20	840	-2.38%
2018/05/11	0	0.00	1	6.25	6.05	-1	809	-0.12%
2018/05/08	1	6.15	0	0.00	6.11	1	724	0.14%
2018/04/19	5	6.80	7	6.98	6.77	-2	810	-0.25%
2018/04/18	4	6.65	0	0.00	6.78	4	742	0.54%
2018/04/17	1	6.52	0	0.00	6.60	1	722	0.14%
2018/01/17	20	6.72	0	0.00	6.55	20	487	4.10%