福華 (8085)-中國信託-高雄券商分點個股進出

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
70.3
漲跌
▼1.5
漲幅
-2.09%
成交量
4,528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

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－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/04/18	1	70.40	2	70.45	70.30	-1	7,565	-0.01%
2024/04/17	20	71.40	2	71.80	71.80	18	7,542	0.24%
2024/04/16	100	70.28	0	0.00	69.30	100	7,474	1.34%
2024/04/15	30	68.83	0.7	70.30	70.90	29.3	7,432	0.39%
2024/04/12	10	66.56	2	67.60	68.10	8	7,439	0.11%
2024/04/11	60	67.58	12	67.88	67.20	48	7,483	0.64%
2024/04/10	5	68.36	1.1	69.38	67.50	3.9	7,416	0.05%
2024/04/09	2	74.75	1	73.70	73.50	1	7,253	0.01%
2024/04/08	3	76.27	0	0.00	76.00	3	7,216	0.04%
2024/04/03	2	77.75	0	0.00	77.50	2	7,196	0.03%
2024/04/02	0	0.00	0.5	78.78	78.80	-0.5	7,171	-0.01%
2024/04/01	1	77.60	6	77.12	77.20	-5	7,126	-0.07%
2024/03/29	4	74.85	0	0.00	74.30	4	7,091	0.06%
2024/03/28	0.4	77.09	5.2	76.18	75.50	-4.8	6,996	-0.07%
2024/03/27	1	73.20	1	73.90	72.80	0	6,953	0.00%
2024/03/26	5	71.54	0	0.00	72.00	5	7,066	0.07%
2024/03/25	3	73.13	2	74.25	72.50	1	7,564	0.01%
2024/03/22	2	74.05	2	74.35	74.30	0	7,702	0.00%
2024/03/21	2.4	72.95	0	0.00	72.20	2.4	7,745	0.03%
2024/03/20	3	72.27	0	0.00	71.30	3	7,734	0.04%
2024/03/19	2	72.50	0	0.00	73.50	2	7,738	0.03%
2024/03/18	2	74.20	2	74.80	73.50	0	7,671	0.00%
2024/03/15	3	71.90	3	71.67	72.00	0	7,597	0.00%
2024/03/14	2	69.30	5	70.14	70.10	-3	7,621	-0.04%
2024/03/12	5	73.38	1	73.80	73.30	4	7,579	0.05%
2024/03/11	1	73.90	2	74.05	73.70	-1	7,520	-0.01%
2024/03/08	1.2	69.38	0	0.00	70.00	1.2	7,409	0.02%
2024/03/07	1	70.80	0	0.00	70.00	1	7,336	0.01%
2024/03/05	1	71.48	0	0.00	72.10	1	7,192	0.01%
2024/03/04	6.3	72.06	6	72.38	71.50	0.3	7,034	0.00%
2024/03/01	27.1	77.28	17	80.17	73.80	10.1	6,829	0.15%
2024/02/29	23.1	75.63	69	76.35	76.40	-46	6,008	-0.76%
2024/02/27	0	0.00	1	71.20	69.50	-1	5,823	-0.02%
2024/02/26	2	69.75	0	0.00	69.20	2	5,608	0.04%
2024/02/23	0	0.00	1	66.60	67.10	-1	5,425	-0.02%
2024/02/22	6	67.30	5	67.88	67.00	1	5,301	0.02%
2024/02/21	5	61.80	0	0.00	63.60	5	5,098	0.10%
2024/02/20	3	60.10	0	0.00	60.10	3	4,975	0.06%
2024/02/19	7	61.49	0	0.00	59.50	7	4,926	0.14%
2024/02/05	0	0.00	202	63.01	62.50	-202	4,760	-4.24%	大賣/鉅額交易
2024/02/02	0	0.00	1.1	66.79	65.70	-1.1	4,644	-0.02%
2024/02/01	0.1	66.88	0.2	66.80	66.10	-0.1	4,505	0.00%
2024/01/31	0	0.00	30	61.87	61.30	-30	4,238	-0.71%
2024/01/30	0	0.00	35.5	60.32	60.40	-35.5	4,267	-0.83%
2024/01/29	8.1	62.35	9	59.30	61.50	-0.9	4,180	-0.02%
2024/01/24	0	0.00	10	57.80	57.40	-10	3,880	-0.26%
2024/01/22	0	0.00	6	55.48	55.00	-6	3,756	-0.16%
2024/01/19	0	0.00	121	53.16	52.30	-121	3,669	-3.30%	大賣/鉅額交易
2024/01/18	10	50.80	10	53.80	53.60	0	3,614	0.00%
2024/01/17	1	53.50	0.1	55.62	52.60	0.9	3,510	0.03%
2024/01/16	12.1	57.68	12.2	58.63	57.80	-0.1	3,373	0.00%
2024/01/15	23.4	58.21	17.3	58.04	57.20	6.1	3,233	0.19%
2024/01/12	6	54.12	10	54.70	54.10	-4	2,992	-0.13%
2024/01/11	0.1	54.30	1	54.60	53.90	-0.9	2,964	-0.03%
2024/01/10	1	53.60	0	0.00	52.80	1	2,915	0.03%
2024/01/09	3.2	52.22	0	0.00	53.60	3.2	2,889	0.11%
2024/01/08	1	53.80	0	0.00	53.60	1	2,850	0.04%
2024/01/05	1	52.90	6	53.00	52.40	-5	2,756	-0.18%
2024/01/04	0	0.00	5	49.80	48.25	-5	2,645	-0.19%
2023/12/29	0	0.00	0.2	49.50	50.50	-0.2	2,581	-0.01%
2023/12/28	0	0.00	0.9	49.60	49.70	-0.9	2,557	-0.04%
2023/12/27	7.2	50.39	1	51.50	49.50	6.2	2,495	0.25%
2023/12/26	10	53.20	0	0.00	53.90	10	2,432	0.41%
2023/12/25	0	0.00	4	52.00	54.00	-4	2,324	-0.17%
2023/12/22	0	0.00	1	52.10	52.70	-1	2,260	-0.04%
2023/12/21	11	54.10	11	54.82	53.70	0	2,166	0.00%
2023/12/20	49	57.11	23	56.07	55.60	26	1,980	1.31%
2023/12/19	0	0.00	10.8	58.80	58.80	-10.8	1,355	-0.79%
2023/12/18	0	0.00	5.6	53.41	53.50	-5.6	1,178	-0.47%
2023/12/15	10	49.00	0	0.00	48.70	10	1,087	0.92%
2023/12/14	0	0.00	26	48.79	49.20	-26	1,106	-2.35%
2023/12/13	0	0.00	0.1	47.55	47.30	-0.1	1,065	-0.01%
2023/12/11	60	46.24	0	0.00	45.90	60	1,039	5.77%
2023/12/08	0	0.00	1	44.00	44.55	-1	966	-0.10%
2023/12/04	0	0.00	12	43.50	43.25	-12	935	-1.28%
2023/12/01	0	0.00	1	41.50	41.65	-1	936	-0.11%
2023/11/24	8	40.55	0	0.00	41.10	8	1,000	0.80%
2023/11/20	1	40.50	0	0.00	40.10	1	1,027	0.10%
2023/11/14	0	0.00	37	39.97	38.05	-37	1,046	-3.54%
2023/11/07	20	37.99	0	0.00	38.15	20	1,069	1.87%
2023/11/06	17	37.77	0	0.00	38.60	17	980	1.73%
2023/11/02	10	36.40	20	36.00	36.25	-10	987	-1.01%
2023/10/27	10	30.70	0	0.00	30.70	10	954	1.05%
2023/10/25	4	35.30	0	0.00	35.45	4	942	0.42%
2023/10/20	1	36.10	0	0.00	36.10	1	922	0.11%
2023/10/19	0	0.00	0.9	39.90	40.10	-0.9	906	-0.10%
2023/10/13	1	42.00	1	42.35	42.35	0	958	0.00%
2023/10/12	0	0.00	1	41.80	41.80	-1	986	-0.10%
2023/10/11	5	40.12	0	0.00	40.10	5	1,025	0.49%
2023/09/20	5	40.00	0	0.00	38.50	5	1,344	0.37%
2023/09/19	1	39.35	12	40.86	41.10	-11	1,329	-0.83%
2023/09/14	0	0.00	5	34.90	34.20	-5	1,394	-0.36%
2023/09/11	0	0.00	1	34.35	33.35	-1	1,583	-0.06%
2023/09/07	1	35.30	0	0.00	34.40	1	1,607	0.06%
2023/09/06	4	34.50	0	0.00	34.00	4	1,629	0.25%
2023/09/05	1	34.90	21	34.86	36.60	-20	1,651	-1.21%
2023/09/04	27	38.42	10	38.92	37.80	17	1,682	1.01%
2023/08/30	1	43.00	0	0.00	42.70	1	1,719	0.06%
2023/08/29	0	0.00	1	42.60	43.35	-1	1,740	-0.06%
2023/08/28	48	43.50	1	43.95	42.65	47	1,745	2.69%
2023/08/23	1	40.60	0	0.00	40.55	1	1,962	0.05%
2023/08/10	2	43.95	0	0.00	43.75	2	2,057	0.10%
2023/08/07	0	0.00	1	46.85	46.70	-1	2,219	-0.05%
2023/07/18	5	40.25	0	0.00	40.10	5	3,118	0.16%
2023/07/17	2	40.50	10.6	40.42	41.90	-8.6	3,116	-0.28%
2023/07/14	1	43.65	60	42.36	43.70	-59	3,107	-1.90%
2023/07/11	2	47.00	0	0.00	46.90	2	3,160	0.06%
2023/07/10	10	47.20	0	0.00	47.20	10	3,146	0.32%
2023/07/07	34	48.35	3	49.50	48.55	31	3,126	0.99%
2023/07/06	4	50.40	0	0.00	50.20	4	3,092	0.13%
2023/07/04	33	50.88	0	0.00	51.20	33	3,040	1.09%
2023/06/30	21	49.62	0	0.00	50.20	21	2,955	0.71%
2023/06/29	1	49.55	0	0.00	49.55	1	2,907	0.03%
2023/06/28	1	49.70	1	49.15	49.70	0	2,844	0.00%
2023/06/27	9	45.94	0	0.00	45.95	9	2,772	0.32%
2023/06/20	35	45.41	2	45.73	45.95	33	2,685	1.23%
2023/06/19	13	44.75	4	44.53	45.30	9	2,609	0.34%
2023/06/16	8	41.93	39	42.02	42.20	-31	2,490	-1.24%
2023/06/14	0	0.00	1	38.75	38.85	-1	2,378	-0.04%
2023/06/12	50	39.78	0	0.00	38.60	50	2,340	2.14%
2023/06/09	0	0.00	40	41.01	40.35	-40	2,298	-1.74%
2023/06/06	4	36.30	0	0.00	36.95	4	2,168	0.18%
2023/06/02	0	0.00	2	38.10	37.70	-2	2,107	-0.09%
2023/06/01	0	0.00	2	37.70	37.10	-2	2,085	-0.10%
2023/05/31	0	0.00	3	37.55	37.10	-3	2,072	-0.14%
2023/05/29	51	37.34	2	41.90	36.90	49	2,005	2.44%
2023/05/25	10	37.75	0	0.00	37.60	10	1,792	0.56%
2023/05/24	12	37.75	0	0.00	37.60	12	1,784	0.67%
2023/05/23	20	38.64	0	0.00	38.60	20	1,767	1.13%
2023/05/22	14	38.80	0	0.00	38.90	14	1,752	0.80%
2023/05/16	21	38.50	1	38.90	38.30	20	1,632	1.23%
2023/05/15	40	37.32	0	0.00	36.60	40	1,561	2.56%
2023/05/11	0	0.00	1	36.75	37.50	-1	1,444	-0.07%
2023/05/10	0	0.00	2	35.40	36.00	-2	1,334	-0.15%
2023/05/09	0	0.00	1	34.80	34.70	-1	1,239	-0.08%
2023/05/08	11	34.76	8	35.11	35.00	3	1,162	0.26%
2023/05/05	1	32.40	6	33.02	33.65	-5	937	-0.54%
2023/05/04	4	31.29	6	30.98	30.60	-2	871	-0.23%
2023/05/03	0	0.00	3	29.80	29.80	-3	675	-0.44%
2023/05/02	2	27.65	0	0.00	27.10	2	629	0.32%
2023/04/28	0	0.00	1	28.35	28.35	-1	552	-0.18%
2023/04/27	0	0.00	1	25.80	25.80	-1	506	-0.20%
2023/04/26	1	24.75	9	24.45	25.15	-8	468	-1.71%
2023/04/25	0	0.00	20	24.08	23.90	-20	396	-5.04%
2023/04/24	0	0.00	28	23.45	23.65	-28	373	-7.49%
2023/04/20	44	23.37	1	22.60	22.95	43	343	12.53%
2023/04/19	15	23.96	0	0.00	23.85	15	325	4.60%
2023/04/18	0	0.00	2	24.23	24.10	-2	304	-0.66%
2023/04/17	1	22.30	0	0.00	22.35	1	228	0.44%
2023/01/11	0	0.00	26	20.67	20.60	-26	301	-8.63%
2023/01/10	0	0.00	5	20.75	20.75	-5	299	-1.67%
2022/12/16	1	20.15	0	0.00	20.05	1	385	0.26%
2022/12/13	5	20.34	0	0.00	20.50	5	388	1.29%
2022/12/07	3	21.57	0	0.00	20.40	3	335	0.89%
2022/12/06	2	20.05	0	0.00	20.00	2	301	0.66%
2022/12/01	0	0.00	2	20.03	20.15	-2	306	-0.65%
2022/11/11	3	19.40	0	0.00	19.35	3	584	0.51%
2022/11/10	0	0.00	2	19.35	19.30	-2	598	-0.33%
2022/11/09	2	19.43	0	0.00	19.40	2	622	0.32%
2022/11/02	0	0.00	1	19.20	19.15	-1	622	-0.16%
2022/11/01	8	19.22	0	0.00	19.30	8	623	1.28%
2022/10/31	2	19.20	0	0.00	19.15	2	624	0.32%
2022/10/28	2	19.15	0	0.00	19.10	2	631	0.32%
2022/10/26	0	0.00	1	19.15	19.15	-1	634	-0.16%
2022/10/24	5	19.40	0	0.00	19.40	5	640	0.78%
2022/10/21	1	19.95	0	0.00	19.65	1	646	0.15%
2022/10/20	5	19.45	0	0.00	19.45	5	648	0.77%
2022/10/18	13	19.37	0	0.00	19.00	13	652	1.99%
2022/10/17	2	18.85	0	0.00	19.00	2	684	0.29%
2022/10/05	2	21.43	1	21.15	21.10	1	765	0.13%
2022/10/04	1	21.55	0	0.00	21.10	1	771	0.13%
2022/09/29	0	0.00	10	19.06	19.25	-10	846	-1.18%
2022/09/23	0	0.00	6	20.25	20.25	-6	838	-0.72%
2022/09/22	1	21.15	0	0.00	20.85	1	837	0.12%
2022/09/21	1	21.30	0	0.00	21.30	1	836	0.12%
2022/09/20	5	21.35	0	0.00	21.35	5	834	0.60%
2022/09/19	1	21.20	0	0.00	20.75	1	840	0.12%
2022/09/15	2	21.60	48	21.50	21.05	-46	830	-5.54%
2022/09/13	0	0.00	11	23.26	23.40	-11	793	-1.39%
2022/09/12	0	0.00	1	23.25	23.15	-1	787	-0.13%
2022/09/06	1	22.60	0	0.00	23.60	1	775	0.13%
2022/09/02	0	0.00	2	23.20	24.35	-2	732	-0.27%
2022/09/01	6	24.05	0	0.00	23.30	6	704	0.85%
2022/08/31	1	22.85	1	23.50	23.55	0	614	0.00%
2022/08/29	0	0.00	2	21.15	21.45	-2	545	-0.37%
2022/08/26	10	21.27	0.9	21.10	21.15	9.1	532	1.71%
2022/08/24	50	21.95	0	0.00	21.10	50	528	9.46%
2022/08/19	5	20.87	0	0.00	21.00	5	520	0.96%
2022/08/18	0	0.00	2	21.50	21.00	-2	515	-0.39%
2022/08/16	3	20.08	0	0.00	20.45	3	492	0.61%
2022/07/29	1	19.80	0	0.00	19.80	1	496	0.20%
2022/07/21	0	0.00	3	19.00	19.05	-3	440	-0.68%
2022/07/20	5	20.30	4	20.68	20.45	1	403	0.25%
2022/07/19	2	19.50	1	19.75	19.90	1	368	0.27%
2022/07/15	0	0.00	1	19.10	19.10	-1	323	-0.31%
2022/07/11	4	19.10	1	19.20	19.15	3	293	1.02%
2022/07/08	2	18.93	1	19.05	18.90	1	246	0.41%
2022/07/05	1	17.90	0	0.00	17.95	1	209	0.48%
2022/06/16	1	18.35	0	0.00	18.20	1	220	0.45%
2022/06/10	1	18.40	0	0.00	18.35	1	246	0.40%
2022/06/07	2	18.48	0	0.00	18.45	2	244	0.82%
2022/05/27	1	18.55	0	0.00	18.55	1	240	0.42%
2022/05/18	1	18.15	0	0.00	18.45	1	204	0.49%
2022/05/12	0	0.00	1	17.65	17.60	-1	193	-0.52%
2022/05/05	2	17.50	0	0.00	17.55	2	186	1.07%
2022/04/21	1	18.50	0	0.00	18.45	1	194	0.51%
2022/04/20	1	18.50	0	0.00	18.60	1	199	0.50%
2022/04/11	1	19.00	0	0.00	18.90	1	269	0.37%
2022/04/07	1	19.10	1	18.95	18.90	0	285	0.00%
2022/03/30	2	18.85	0	0.00	18.90	2	372	0.54%
2022/03/25	3	18.90	0	0.00	18.90	3	402	0.74%
2022/03/24	1	18.80	0.6	18.90	19.00	0.4	410	0.10%
2022/03/23	3	19.00	0	0.00	18.90	3	413	0.73%
2022/03/21	25	19.06	3	19.00	18.90	22	422	5.21%
2022/03/17	35	19.13	0	0.00	18.50	35	410	8.53%
2022/03/16	0	0.00	2	17.90	17.90	-2	388	-0.51%
2022/03/07	0	16.50	0	0.00	16.50	0	423	0.00%
2022/02/24	1	17.25	0	0.00	17.05	1	478	0.21%
2022/02/23	0	0.00	3	17.60	17.55	-3	490	-0.61%
2022/02/14	0.7	18.00	0	0.00	18.15	0.7	551	0.13%
2022/02/09	0.6	18.30	0	0.00	18.20	0.6	596	0.11%
2022/01/12	0	0.00	1	19.50	19.50	-1	817	-0.12%
2022/01/10	0	0.00	1	19.20	19.25	-1	852	-0.12%
2022/01/05	0.1	18.05	0	0.00	18.05	0.1	892	0.01%
2021/12/28	3	19.60	0.9	19.35	19.50	2.1	1,319	0.16%
2021/12/27	0.2	18.70	34.8	17.98	18.70	-34.6	1,445	-2.39%
2021/12/13	1	15.20	0	0.00	15.15	1	1,676	0.06%
2021/12/10	1	15.60	0	0.00	15.60	1	1,673	0.06%
2021/12/09	1	16.10	0	0.00	15.95	1	1,682	0.06%
2021/12/08	1	16.25	0	0.00	16.25	1	1,685	0.06%
2021/12/07	9	16.50	0	0.00	16.45	9	1,691	0.53%
2021/12/01	2	16.00	0	0.00	16.10	2	1,828	0.11%
2021/11/30	2	16.15	2	16.00	16.00	0	1,870	0.00%
2021/11/29	1	16.00	0	0.00	16.10	1	2,001	0.05%
2021/11/26	2	16.60	0	0.00	16.50	2	2,080	0.10%
2021/11/25	10	16.91	0	0.00	16.70	10	2,128	0.47%
2021/11/24	1	16.95	0	0.00	16.85	1	2,199	0.05%
2021/11/22	6	17.15	0	0.00	17.05	6	2,348	0.26%
2021/11/15	5	16.70	0	0.00	16.70	5	2,441	0.20%
2021/10/29	1	18.05	1	17.95	18.00	0	2,413	0.00%
2021/10/26	2	18.60	0	0.00	18.00	2	2,415	0.08%
2021/10/21	0	0.00	5	18.78	18.55	-5	2,413	-0.21%
2021/10/20	3	18.92	0	0.00	18.95	3	2,401	0.12%
2021/10/14	0	0.00	1	18.50	18.45	-1	2,371	-0.04%
2021/10/07	0	0.00	7	17.95	18.00	-7	2,390	-0.29%
2021/10/06	0	0.00	5	17.05	17.00	-5	2,365	-0.21%
2021/10/01	2	16.50	10	16.25	16.35	-8	2,377	-0.34%
2021/09/28	4	15.88	1	16.15	15.70	3	2,388	0.13%
2021/09/27	3	17.47	5	17.75	16.65	-2	2,340	-0.09%
2021/09/24	12	19.21	5	18.97	18.45	7	2,248	0.31%
2021/09/23	13	20.22	3	19.50	20.45	10	2,109	0.47%
2021/09/22	3	19.30	4	19.30	19.35	-1	1,940	-0.05%
2021/09/17	5	19.08	4	19.10	19.10	1	1,829	0.05%
2021/09/15	0	0.00	2	17.33	17.35	-2	1,692	-0.12%
2021/09/14	1	17.35	0	0.00	17.35	1	1,687	0.06%
2021/09/08	0	0.00	4	17.35	17.30	-4	1,670	-0.24%
2021/09/07	2	17.70	1	17.60	17.65	1	1,644	0.06%
2021/09/06	1	17.40	4	17.41	18.10	-3	1,625	-0.18%
2021/09/03	5	17.95	0	0.00	17.90	5	1,554	0.32%
2021/09/02	2	18.03	4	17.95	17.95	-2	1,518	-0.13%
2021/09/01	1	17.00	3	17.72	17.40	-2	1,389	-0.14%
2021/08/31	3	17.07	20	16.96	17.15	-17	1,313	-1.29%
2021/08/30	1	16.90	4	16.54	16.85	-3	1,267	-0.24%
2021/08/27	3	16.03	1	15.80	16.15	2	1,197	0.17%
2021/08/26	1	15.10	4	15.98	16.15	-3	1,152	-0.26%
2021/08/25	2	14.45	19	15.50	15.50	-17	1,065	-1.60%
2021/08/06	0	0.00	2	14.00	14.05	-2	1,129	-0.18%
2021/08/04	0	0.00	3	14.45	14.20	-3	1,185	-0.25%
2021/07/29	5.2	13.60	0	0.00	13.75	5.2	1,246	0.42%
2021/07/27	3	14.00	0	0.00	13.95	3	1,291	0.23%
2021/07/26	0	0.00	0.3	14.15	14.20	-0.3	1,326	-0.02%
2021/07/23	2	14.45	3	14.35	14.25	-1	1,358	-0.08%
2021/07/21	0	0.00	1	14.25	14.00	-1	1,535	-0.07%
2021/07/20	10	14.38	0	0.00	14.25	10	1,561	0.64%
2021/07/19	5	14.30	0	0.00	14.75	5	1,621	0.31%
2021/07/16	1	13.25	5	14.45	14.45	-4	1,712	-0.23%
2021/07/14	15	13.05	0	0.00	13.00	15	1,790	0.84%
2021/07/13	0	0.00	0.2	13.55	13.25	-0.2	1,857	-0.01%
2021/07/09	0.3	13.65	0	0.00	13.60	0.3	1,932	0.02%
2021/07/08	10	13.90	0	0.00	14.10	10	2,080	0.48%
2021/07/07	1.2	15.03	2	14.80	14.65	-0.8	2,151	-0.04%
2021/07/06	1	13.30	2	14.15	14.15	-1	2,101	-0.05%
2021/07/05	0	0.00	5	12.90	12.90	-5	2,084	-0.24%
2021/06/29	0	0.00	4	12.55	12.35	-4	2,472	-0.16%
2021/06/28	5	12.55	3	12.85	12.55	2	2,618	0.08%
2021/06/25	0	0.00	5	12.80	12.70	-5	2,666	-0.19%
2021/06/21	0	0.00	2	12.95	12.85	-2	3,069	-0.07%
2021/06/16	2	13.10	2	12.90	12.75	0	3,181	0.00%
2021/06/02	1	13.20	0	0.00	12.85	1	4,377	0.02%
2021/06/01	1	13.35	0	0.00	13.45	1	4,378	0.02%
2021/05/26	2	13.85	0	0.00	13.50	2	4,490	0.04%
2021/05/19	0	0.00	1	12.00	12.35	-1	4,695	-0.02%
2021/05/18	0	0.00	10	11.70	11.80	-10	4,717	-0.21%
2021/05/17	0	0.00	12	11.36	10.75	-12	4,702	-0.26%
2021/05/14	3	12.38	0	0.00	11.90	3	4,685	0.06%
2021/05/13	0	0.00	6	12.35	12.20	-6	4,669	-0.13%
2021/05/12	1	11.50	1	11.60	12.70	0	4,659	0.00%
2021/05/11	1	13.35	1	13.00	12.75	0	4,629	0.00%
2021/05/10	1	13.95	0	0.00	13.85	1	4,602	0.02%
2021/05/06	7	13.56	1	13.70	13.35	6	4,572	0.13%
2021/05/04	0	0.00	10	13.10	13.40	-10	4,548	-0.22%
2021/05/03	2	14.73	0	0.00	14.45	2	4,510	0.04%
2021/04/29	0	0.00	4	14.30	14.20	-4	4,472	-0.09%
2021/04/28	5	15.15	6	14.88	14.85	-1	4,451	-0.02%
2021/04/27	2	14.30	4	12.70	15.45	-2	4,384	-0.05%
2021/04/26	3	14.05	0	0.00	14.05	3	4,297	0.07%
2021/04/23	1	15.60	3	15.65	15.60	-2	4,276	-0.05%
2021/04/22	7	17.47	4	18.03	17.30	3	4,226	0.07%
2021/04/21	3	19.45	6	19.22	19.20	-3	4,094	-0.07%
2021/04/20	9	19.81	7	19.79	19.65	2	4,068	0.05%
2021/04/19	3	20.03	15	20.02	20.00	-12	4,047	-0.30%
2021/04/16	1	19.25	2	19.35	19.25	-1	4,000	-0.02%
2021/04/15	4	19.48	2	19.75	19.50	2	4,005	0.05%
2021/04/14	58	19.13	3	20.12	20.15	55	3,990	1.38%
2021/04/13	1	18.70	22	18.73	19.80	-21	3,970	-0.53%
2021/04/12	0	0.00	2	18.08	18.05	-2	3,919	-0.05%
2021/04/09	4	17.78	13.9	18.19	17.95	-9.9	3,896	-0.25%
2021/04/08	10	17.15	6	17.18	17.10	4	3,868	0.10%
2021/04/07	8	17.98	5	17.60	17.95	3	3,801	0.08%
2021/04/06	4	18.84	11	18.89	18.55	-7	3,748	-0.19%
2021/04/01	20	18.81	17	19.27	18.80	3	3,754	0.08%
2021/03/31	15	17.92	0.1	17.60	18.15	14.9	3,609	0.41%
2021/03/30	4	16.45	1	16.30	16.50	3	3,484	0.09%
2021/03/29	0	0.00	24	16.35	16.70	-24	3,482	-0.69%
2021/03/26	10	15.43	6	15.81	16.50	4	3,410	0.12%
2021/03/25	6	15.25	5	14.85	15.25	1	3,380	0.03%
2021/03/24	5	13.85	2	13.50	14.50	3	3,338	0.09%
2021/03/23	0	13.55	6	13.11	13.20	-6	3,259	-0.18%
2021/03/22	1	13.40	0	0.00	13.25	1	3,261	0.03%
2021/03/19	1	13.00	0	0.00	13.40	1	3,294	0.03%
2021/03/18	1	13.30	2	12.75	13.30	-1	3,317	-0.03%
2021/03/17	4	13.58	4	13.51	13.15	0	3,256	0.00%
2021/03/16	11.1	14.56	8	14.64	14.55	3.1	3,190	0.10%
2021/03/15	5	13.32	8	13.19	13.50	-3	2,944	-0.10%
2021/03/12	1	12.00	21	12.10	12.30	-20	2,890	-0.69%
2021/03/11	0	0.00	5	11.20	11.20	-5	2,737	-0.18%
2021/03/10	10	10.05	25	9.89	10.20	-15	2,737	-0.55%
2021/03/08	0	0.00	1	9.37	9.13	-1	2,577	-0.04%
2021/03/04	3	9.05	3	9.04	9.01	0	2,556	0.00%
2021/03/03	0	0.00	1	9.20	9.21	-1	2,545	-0.04%
2021/03/02	0	0.00	2	9.57	9.23	-2	2,532	-0.08%
2021/02/26	16	9.28	23	9.18	9.18	-7	2,495	-0.28%
2021/02/25	41	9.60	33	9.07	9.48	8	2,461	0.33%
2021/02/24	33	8.62	0	0.00	9.24	33	2,314	1.43%
2021/02/05	0	0.00	5	8.08	8.28	-5	2,247	-0.22%
2021/02/03	0	0.00	1	7.95	7.92	-1	2,251	-0.04%
2021/01/29	3	7.92	0	0.00	7.89	3	2,281	0.13%
2021/01/26	2	8.06	0	0.00	8.00	2	2,337	0.09%
2021/01/22	0.9	7.92	0	0.00	7.96	0.9	2,417	0.04%
2021/01/21	2	7.96	3	7.91	7.92	-1	2,492	-0.04%
2021/01/19	4	8.32	1	8.29	8.26	3	2,704	0.11%
2021/01/18	1	8.17	0	0.00	8.12	1	2,799	0.04%
2021/01/12	3	8.67	3	8.70	8.40	0	2,891	0.00%
2021/01/11	0	0.00	22	8.85	8.80	-22	2,854	-0.77%
2021/01/08	0	0.00	1	8.99	8.95	-1	2,836	-0.04%
2021/01/07	1	9.41	30	9.35	9.28	-29	2,803	-1.03%
2021/01/06	33.1	9.60	1	9.23	9.40	32.1	2,778	1.15%
2021/01/05	0	0.00	1	8.55	9.26	-1	2,661	-0.04%
2020/12/31	1	8.78	0	0.00	8.50	1	2,638	0.04%
2020/12/29	1	9.10	0	0.00	8.80	1	2,625	0.04%
2020/12/28	0	0.00	1	8.55	8.94	-1	2,592	-0.04%
2020/12/24	11	8.30	0	0.00	8.20	11	2,527	0.44%
2020/12/23	2	8.15	10	7.81	8.21	-8	2,515	-0.32%
2020/12/22	15	8.84	2	8.30	8.34	13	2,565	0.51%
2020/12/18	0	0.00	10	8.40	8.50	-10	2,667	-0.37%
2020/12/17	0	0.00	2	8.30	8.31	-2	2,651	-0.08%
2020/12/16	1	8.37	10	8.35	8.29	-9	2,682	-0.34%
2020/12/15	0	0.00	17	8.26	8.26	-17	2,647	-0.64%
2020/12/14	3	8.26	0	0.00	8.57	3	2,580	0.12%
2020/12/11	2	7.86	0	0.00	7.80	2	2,503	0.08%
2020/12/07	26	8.15	4	7.82	8.22	22	2,315	0.95%
2020/12/04	2	7.08	6	7.30	7.56	-4	2,173	-0.18%
2020/12/03	14	6.97	0	0.00	6.88	14	2,110	0.66%
2020/12/01	0	0.00	10	6.85	6.84	-10	2,110	-0.47%
2020/11/30	0	0.00	1	6.90	6.89	-1	2,108	-0.05%
2020/11/25	1	6.90	1	6.92	6.76	0	2,095	0.00%
2020/11/18	2	6.90	0	0.00	6.88	2	2,042	0.10%
2020/11/17	1	6.77	5	6.70	6.89	-4	1,990	-0.20%
2020/11/13	10	6.45	0	0.00	6.41	10	1,961	0.51%
2020/11/12	3	6.56	0	0.00	6.48	3	1,988	0.15%
2020/11/11	5	6.59	0	0.00	6.60	5	2,001	0.25%
2020/11/10	7	6.62	0	0.00	6.64	7	2,002	0.35%
2020/11/09	0	0.00	1	6.61	6.77	-1	1,989	-0.05%
2020/11/06	1	6.90	5	6.88	6.86	-4	1,966	-0.20%
2020/11/05	5	6.67	5	7.00	7.00	0	1,946	0.00%
2020/11/02	5	6.73	1	6.75	6.64	4	1,869	0.21%
2020/10/30	1	7.05	0	0.00	6.88	1	1,836	0.05%
2020/10/29	0	0.00	6	7.04	7.13	-6	1,775	-0.34%
2020/10/27	7	7.11	6	7.20	7.00	1	1,612	0.06%
2020/10/23	1	6.08	0	0.00	6.33	1	1,319	0.08%
2020/10/22	1	5.27	12	5.46	5.76	-11	1,190	-0.92%
2020/10/21	1	5.05	2	5.22	5.24	-1	1,167	-0.09%
2020/10/20	6	5.23	0	0.00	5.19	6	1,153	0.52%
2020/10/19	4	5.27	0	0.00	5.30	4	1,150	0.35%
2020/10/14	2	5.39	1	5.30	5.46	1	1,131	0.09%
2020/10/13	0	0.00	2	5.12	5.25	-2	1,110	-0.18%
2020/10/12	1	5.22	10	5.42	5.28	-9	1,085	-0.83%
2020/10/08	5	5.65	0	0.00	5.57	5	1,057	0.47%
2020/10/07	0	0.00	2	5.77	5.68	-2	1,039	-0.19%
2020/10/05	0	0.00	1	6.03	5.97	-1	999	-0.10%
2020/09/30	1	5.96	1	6.00	5.97	0	987	0.00%
2020/09/29	1	6.03	0	0.00	6.00	1	967	0.10%
2020/09/25	1	5.70	0	0.00	5.74	1	918	0.11%
2020/09/24	29	6.20	0	0.00	6.31	29	817	3.55%
2020/09/21	1	5.28	4	5.00	5.29	-3	557	-0.54%
2020/09/18	0	0.00	1	4.80	4.81	-1	500	-0.20%
2020/09/14	0	0.00	1	4.75	4.78	-1	485	-0.21%
2020/09/09	3	4.83	0	0.00	4.90	3	469	0.64%
2020/09/07	1	4.90	0	0.00	4.91	1	452	0.22%
2020/08/31	5	4.70	6	4.57	4.69	-1	429	-0.23%
2020/08/28	4	4.37	0	0.00	4.38	4	428	0.93%
2020/08/26	2	4.37	0	0.00	4.38	2	428	0.47%
2020/08/18	0	0.00	0.3	4.60	4.65	-0.3	392	-0.06%
2020/08/17	0	0.00	16	4.40	4.58	-16	356	-4.49%
2020/08/14	0	0.00	12	4.17	4.17	-12	326	-3.67%
2020/08/13	0	0.00	4	4.14	4.07	-4	314	-1.27%
2020/07/27	8	4.04	0	0.00	4.02	8	313	2.55%
2020/07/24	0	4.11	0	0.00	4.15	0	306	0.00%
2020/07/23	2	4.14	0	0.00	4.15	2	308	0.65%
2020/07/22	8	4.15	0	0.00	4.19	8	305	2.62%
2020/07/21	2	4.15	0	0.00	4.19	2	302	0.66%
2020/07/20	3	4.12	0	0.00	4.17	3	301	1.00%
2020/07/17	2	4.23	6	4.26	4.24	-4	295	-1.35%
2020/07/16	2	4.26	6	4.33	4.27	-4	296	-1.35%
2020/07/15	0	0.00	4	4.32	4.29	-4	295	-1.35%
2020/07/10	2.1	4.16	0	0.00	4.19	2.1	288	0.73%
2020/07/07	6	4.20	0	0.00	4.22	6	281	2.13%
2020/07/06	6	4.26	0	0.00	4.27	6	278	2.16%
2020/07/03	0	0.00	3	4.49	4.34	-3	278	-1.08%
2020/07/02	4	4.27	0	0.00	4.31	4	277	1.44%
2020/06/30	2	4.26	4	4.43	4.36	-2	270	-0.74%
2020/06/29	4	4.18	1	4.30	4.29	3	270	1.11%
2020/06/24	4.2	4.25	0	0.00	4.30	4.2	269	1.54%
2020/06/19	0	0.00	23	4.40	4.40	-23	269	-8.52%
2020/06/17	0	0.00	10	4.14	4.15	-10	261	-3.83%
2020/06/12	5	4.15	0	0.00	4.11	5	267	1.87%
2020/06/11	15	4.29	0	0.00	4.33	15	278	5.39%
2020/06/10	5	4.33	3	4.41	4.35	2	278	0.72%
2020/06/09	10.6	4.35	10	4.44	4.38	0.6	282	0.21%
2020/06/08	10	4.42	0	0.00	4.47	10	279	3.57%
2020/06/05	1	4.48	0	0.00	4.51	1	276	0.36%
2020/06/04	0	0.00	152.1	4.23	4.23	-152.1	252	-60.30%	大賣/鉅額交易
2020/05/11	0	0.00	0	3.78	3.76	0	225	0.00%
2020/05/07	0	3.30	0	0.00	3.69	0	225	0.01%
2020/05/04	0	0.00	0.1	3.66	3.58	-0.1	225	-0.06%
2020/04/30	0	0.00	0.1	3.66	3.60	-0.1	222	-0.04%
2020/04/22	0	0.00	0.1	3.66	3.37	-0.1	235	-0.02%
2020/04/21	0	0.00	0.1	3.76	3.33	-0.1	238	-0.03%
2020/04/20	0	0.00	0	3.76	3.43	0	235	-0.02%
2020/04/17	0	0.00	36	3.46	3.42	-36	233	-15.40%
2020/04/15	0	0.00	5	3.53	3.51	-5	231	-2.16%
2020/04/09	0	0.00	0	3.40	3.37	0	243	-0.01%
2020/03/26	0	3.08	0	0.00	3.18	0	267	0.01%
2020/03/16	0	0.00	15	3.36	3.40	-15	274	-5.46%
2020/03/06	3	3.96	0	0.00	3.98	3	273	1.10%
2020/02/27	0.4	3.91	0	0.00	3.98	0.4	287	0.15%
2020/02/26	0	0.00	0	4.45	4.02	0	282	-0.02%
2020/02/25	11	4.03	16	4.06	4.07	-5	282	-1.77%
2020/02/24	25	4.05	4	4.09	4.10	21	283	7.42%
2020/02/19	14	4.10	16	4.16	4.13	-2	287	-0.69%
2020/02/17	15.1	4.10	4	4.14	4.13	11.1	291	3.80%
2020/02/14	30	4.08	12	4.13	4.13	18	299	6.00%
2020/02/13	0	0.00	0	4.57	4.15	0	300	-0.01%
2020/02/12	5	4.14	0	0.00	4.18	5	299	1.67%
2020/02/10	0.1	4.11	0	0.00	4.18	0.1	297	0.04%
2020/02/07	0	0.00	0	4.25	4.20	0	300	0.00%
2020/02/04	0	0.00	17	4.14	4.18	-17	310	-5.48%
2020/01/31	0.2	3.79	0	0.00	4.10	0.2	310	0.06%
2020/01/30	35.3	4.02	0	0.00	4.07	35.3	312	11.30%
2020/01/17	24	4.36	0	0.00	4.35	24	306	7.84%
2020/01/16	56	4.36	15	4.40	4.36	41	302	13.54%
2020/01/15	0.1	4.10	10	4.40	4.39	-9.9	298	-3.32%
2020/01/13	43	4.32	0	0.00	4.37	43	300	14.32%
2020/01/10	10.1	4.39	0	0.00	4.40	10.1	300	3.35%
2020/01/09	0.3	4.41	0	0.00	4.41	0.3	300	0.09%
2020/01/08	4	4.40	0	0.00	4.44	4	301	1.34%
2020/01/06	0.9	4.51	0	0.00	4.51	0.9	304	0.28%
2019/12/31	0.4	4.35	0	0.00	4.50	0.4	307	0.14%
2019/10/31	0	0.00	10	4.15	4.15	-10	247	-4.04%
2019/10/21	0	0.00	3.6	4.35	4.38	-3.6	247	-1.46%
2019/09/25	0.1	4.61	0	0.00	4.64	0.1	192	0.06%
2019/05/28	0	0.00	2	4.44	4.44	-2	611	-0.33%
2019/05/15	2	4.79	0	0.00	4.69	2	796	0.25%
2019/04/10	0	5.04	0	0.00	5.01	0	1,495	0.00%
2019/03/22	0	0.00	4	5.09	5.12	-4	2,968	-0.13%
2019/02/25	0	0.00	10	5.65	5.62	-10	2,819	-0.35%
2019/02/19	0	0.00	10	5.20	5.22	-10	2,727	-0.37%
2019/02/12	0	0.00	7	5.25	5.20	-7	2,662	-0.26%
2019/01/23	0	0.00	14	4.97	5.00	-14	2,562	-0.55%
2019/01/22	0	0.00	1	4.93	4.90	-1	2,518	-0.04%
2019/01/21	9	4.84	0	0.00	5.02	9	2,494	0.36%
2019/01/17	1	4.98	0	0.00	4.86	1	2,398	0.04%
2019/01/02	0	0.00	3	5.03	4.92	-3	2,012	-0.15%
2018/12/28	0	0.00	4	4.84	4.87	-4	1,934	-0.21%
2018/12/27	5	4.86	0	0.00	4.79	5	1,871	0.27%
2018/12/26	15	4.74	11	4.62	4.82	4	1,723	0.23%
2018/12/25	1	4.23	22	4.19	4.39	-21	1,487	-1.41%
2018/12/24	26	4.12	6	4.13	4.10	20	1,361	1.47%
2018/12/22	2	3.90	0	0.00	3.90	2	1,013	0.20%
2018/12/19	5	3.59	0	0.00	3.65	5	399	1.25%
2018/12/17	3	3.99	0	0.00	3.99	3	296	1.01%
2018/12/06	2	5.00	0	0.00	4.96	2	270	0.74%
2018/11/29	10	5.32	0	0.00	5.28	10	276	3.61%
2018/11/19	0	0.00	2	5.31	5.30	-2	274	-0.73%
2018/11/13	2	5.07	0	0.00	5.20	2	283	0.70%
2018/11/09	5	5.25	0	0.00	5.22	5	294	1.70%
2018/11/05	2	5.22	0	0.00	5.20	2	317	0.63%
2018/10/26	0	0.00	5	4.99	5.16	-5	354	-1.41%
2018/10/22	0	0.00	5	5.14	5.13	-5	545	-0.92%
2018/09/26	0	0.00	10.1	5.65	5.65	-10.1	837	-1.20%
2018/09/13	5	5.57	0	0.00	5.55	5	1,465	0.34%
2018/08/27	1	5.90	0	0.00	5.90	1	1,804	0.06%
2018/08/07	0	0.00	5	6.42	6.42	-5	1,984	-0.25%
2018/08/03	10	6.57	0	0.00	6.57	10	1,983	0.50%
2018/07/27	0	0.00	3	6.57	6.55	-3	1,882	-0.16%
2018/07/26	0	0.00	1	6.61	6.64	-1	1,879	-0.05%
2018/07/24	2	6.54	0	0.00	6.55	2	1,865	0.11%
2018/07/19	1	6.88	0	0.00	6.85	1	1,856	0.05%
2018/07/18	0	0.00	5	6.98	6.85	-5	1,885	-0.27%
2018/07/16	5	6.93	0	0.00	6.92	5	1,885	0.27%
2018/07/13	0	0.00	7	7.02	7.03	-7	1,918	-0.36%
2018/07/11	2	6.73	0	0.00	6.64	2	1,909	0.10%
2018/07/09	4	6.82	0	0.00	6.71	4	1,915	0.21%
2018/07/06	2	6.40	0	0.00	6.47	2	1,909	0.10%
2018/07/03	2	6.75	0	0.00	6.70	2	1,883	0.11%
2018/07/02	5	6.98	0	0.00	6.83	5	1,798	0.28%
2018/06/28	1	6.50	0	0.00	6.51	1	1,695	0.06%
2018/06/26	5	7.00	17	7.18	6.96	-12	1,635	-0.73%
2018/06/25	12	7.25	10	7.17	7.14	2	1,563	0.13%
2018/06/22	10	7.34	0	0.00	7.05	10	1,412	0.71%
2018/06/21	0	0.00	10	6.76	6.80	-10	1,300	-0.77%
2018/06/15	3	6.38	0	0.00	6.40	3	1,228	0.24%
2018/06/13	10	6.49	0	0.00	6.53	10	1,217	0.82%
2018/06/11	10	6.62	0	0.00	6.63	10	1,199	0.83%
2018/06/07	5	7.16	10	6.80	6.85	-5	1,139	-0.44%
2018/06/06	10	6.59	0	0.00	6.59	10	1,077	0.93%
2018/06/01	0	0.00	10	6.68	6.58	-10	1,037	-0.96%
2018/05/31	0	0.00	1	6.30	6.30	-1	975	-0.10%
2018/05/16	1	6.08	0	0.00	6.05	1	822	0.12%
2018/05/10	10	6.23	0	0.00	6.24	10	803	1.24%
2018/04/17	0	0.00	12	6.58	6.60	-12	722	-1.66%
2018/04/13	0	0.00	1	6.28	6.27	-1	654	-0.15%
2018/04/12	0	0.00	10	6.31	6.27	-10	650	-1.54%
2018/04/09	1	6.18	0	0.00	6.18	1	594	0.17%
2018/03/22	0	0.00	4	6.24	6.07	-4	543	-0.74%
2018/03/09	0	6.30	0	0.00	6.08	0	576	0.00%
2018/03/08	0	0.00	0.8	6.41	6.41	-0.8	550	-0.15%
2018/02/12	3	5.45	0	0.00	5.38	3	516	0.58%
2018/01/12	1	5.70	0	0.00	5.71	1	369	0.27%