福華 (8085)-群益金鼎-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
38.50
漲跌
▲0.75
漲幅
+1.99%
成交量
4,299張
產業
上櫃其他電子類股
108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－群益金鼎-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

群益金鼎-高雄券商分點個股進出
群益金鼎-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
2024/11/21	0	0.00	2	38.70	38.50	-2	1,651	-0.12%
2024/11/20	0	0.00	4	37.65	37.75	-4	1,600	-0.25%
2024/10/30	1	35.00	0	0.00	34.65	1	1,707	0.06%
2024/10/23	1	37.35	0	0.00	37.30	1	1,755	0.06%
2024/10/22	1	38.90	0	0.00	37.60	1	2,006	0.05%
2024/10/14	1	37.25	1	37.55	37.80	0	2,148	0.00%
2024/09/27	0	0.00	2	43.83	44.00	-2	2,969	-0.07%
2024/09/26	6	43.23	4	44.20	43.25	2	3,140	0.06%
2024/09/25	0.1	42.30	0	0.00	42.00	0.1	3,267	0.00%
2024/09/10	0	0.00	0.3	41.20	41.10	-0.3	6,169	-0.01%
2024/08/30	6	47.91	8	47.84	47.35	-2	6,880	-0.03%
2024/08/29	1	45.70	0	0.00	46.45	1	6,762	0.01%
2024/08/22	1	45.55	15	44.78	45.05	-14	6,730	-0.21%
2024/08/20	2.2	46.08	0	0.00	45.60	2.2	6,746	0.03%
2024/08/19	0.1	45.96	0	0.00	45.70	0.1	6,738	0.00%
2024/08/13	3	44.80	3	46.90	46.20	0	6,706	0.00%
2024/08/12	1	42.55	0	0.00	44.55	1	6,673	0.01%
2024/08/06	4	38.35	0	0.00	38.70	4	6,699	0.06%
2024/08/01	3	47.60	8	48.45	48.40	-5	6,796	-0.07%
2024/07/29	9	45.13	6	44.20	44.20	3	6,813	0.04%
2024/07/26	9	45.40	3	44.70	44.75	6	6,769	0.09%
2024/07/23	12	47.93	3	47.20	46.50	9	6,716	0.13%
2024/07/18	1	60.90	0	0.00	60.90	1	6,520	0.02%
2024/07/17	1	67.80	0	0.00	67.60	1	6,548	0.02%
2024/07/16	9	68.18	0	0.00	68.00	9	6,571	0.14%
2024/07/15	1	68.00	1	68.10	67.60	0	6,599	0.00%
2024/07/12	0	0.00	4	65.60	66.30	-4	6,578	-0.06%
2024/07/10	7	68.27	0	0.00	68.30	7	6,605	0.11%
2024/07/09	0	0.00	1	63.30	62.10	-1	6,527	-0.02%
2024/07/08	5	62.80	0	0.00	61.60	5	6,506	0.08%
2024/07/05	1	67.50	1	67.20	67.70	0	6,388	0.00%
2024/07/04	1	68.40	0	0.00	68.50	1	6,444	0.02%
2024/07/03	5	70.70	3	70.13	70.10	2	6,398	0.03%
2024/07/01	4.1	69.71	1	70.10	67.80	3.1	6,168	0.05%
2024/06/28	4	72.18	4	72.83	72.20	0	6,103	0.00%
2024/06/27	5.4	74.90	4.4	74.98	72.90	1	6,024	0.02%
2024/06/26	8.1	83.58	6	82.68	80.90	2.1	5,774	0.04%
2024/06/25	6	88.10	4	87.48	86.80	2	5,603	0.04%
2024/06/24	0.6	89.86	0	0.00	87.90	0.6	5,449	0.01%
2024/06/21	5	92.46	8	91.74	97.60	-3	5,131	-0.06%
2024/06/20	1	94.50	2	92.20	88.80	-1	4,783	-0.02%
2024/06/19	1	96.00	2	94.70	94.10	-1	4,669	-0.02%
2024/06/18	7	93.11	5	93.74	92.40	2	4,505	0.04%
2024/06/17	6	92.18	5.1	93.24	93.00	0.9	4,350	0.02%
2024/06/14	0.1	84.50	1	85.00	85.00	-0.9	4,040	-0.02%
2024/06/13	0	0.00	4.4	77.51	77.30	-4.4	3,813	-0.12%
2024/06/12	4	75.20	0	0.00	77.10	4	3,807	0.11%
2024/06/11	0	0.00	1	76.40	76.80	-1	3,733	-0.03%
2024/06/07	2.3	76.48	0	0.00	75.80	2.3	3,733	0.06%
2024/06/06	3.1	76.80	6.3	76.10	76.60	-3.2	3,741	-0.09%
2024/06/05	0.3	73.90	0	0.00	74.60	0.3	3,705	0.01%
2024/06/04	3	71.40	1	71.50	71.20	2	3,708	0.05%
2024/06/03	1	67.90	0	0.00	68.20	1	3,725	0.03%
2024/05/31	0	0.00	3	66.80	67.00	-3	3,779	-0.08%
2024/05/30	0	0.00	1	68.70	67.90	-1	3,912	-0.03%
2024/05/24	1	64.00	0	0.00	63.90	1	5,248	0.02%
2024/05/20	2	67.25	0	0.00	67.00	2	5,849	0.03%
2024/05/17	1	66.30	0	0.00	66.40	1	5,883	0.02%
2024/05/13	1	66.80	0	0.00	66.80	1	6,146	0.02%
2024/05/08	1	71.90	3	71.60	71.50	-2	6,567	-0.03%
2024/04/22	2	69.00	0	0.00	68.00	2	7,401	0.03%
2024/04/18	1	70.60	0	0.00	70.30	1	7,565	0.01%
2024/04/17	0	0.00	6	71.60	71.80	-6	7,542	-0.08%
2024/04/16	1	70.80	0	0.00	69.30	1	7,474	0.01%
2024/04/15	0	0.00	2	69.35	70.90	-2	7,432	-0.03%
2024/04/11	1	69.10	1	68.50	67.20	0	7,483	0.00%
2024/04/10	5	69.10	2	71.30	67.50	3	7,416	0.04%
2024/04/09	2	75.10	2	74.55	73.50	0	7,253	0.00%
2024/04/03	0	0.00	1	78.40	77.50	-1	7,196	-0.01%
2024/04/02	1	79.30	18	78.83	78.80	-17	7,171	-0.24%
2024/04/01	10	77.90	2	77.20	77.20	8	7,126	0.11%
2024/03/29	2	75.20	0	0.00	74.30	2	7,091	0.03%
2024/03/28	2	76.05	1	77.10	75.50	1	6,996	0.01%
2024/03/27	1	73.90	2	73.50	72.80	-1	6,953	-0.01%
2024/03/26	2	71.75	0	0.00	72.00	2	7,066	0.03%
2024/03/25	1	72.80	3	72.50	72.50	-2	7,564	-0.03%
2024/03/22	2	75.30	2	73.35	74.30	0	7,702	0.00%
2024/03/21	0.1	72.00	0	0.00	72.20	0.1	7,745	0.00%
2024/03/20	0	0.00	0.1	71.50	71.30	-0.1	7,734	0.00%
2024/03/19	1	73.10	0	0.00	73.50	1	7,738	0.01%
2024/03/18	1	74.40	0	0.00	73.50	1	7,671	0.01%
2024/03/15	1	71.50	0	0.00	72.00	1	7,597	0.01%
2024/03/14	1	69.80	0	0.00	70.10	1	7,621	0.01%
2024/03/12	0	0.00	4	73.30	73.30	-4	7,579	-0.05%
2024/03/11	4	73.70	0	0.00	73.70	4	7,520	0.05%
2024/03/08	0	0.00	6.1	69.20	70.00	-6.1	7,409	-0.08%
2024/03/07	0	0.00	3	71.00	70.00	-3	7,336	-0.04%
2024/03/05	3	70.90	10	70.31	72.10	-7	7,192	-0.10%
2024/03/04	2	71.20	2	73.40	71.50	0	7,034	0.00%
2024/03/01	17	77.74	16.1	79.15	73.80	0.9	6,829	0.01%
2024/02/29	3	73.43	6.5	75.05	76.40	-3.5	6,008	-0.06%
2024/02/27	4.1	71.26	3	70.70	69.50	1.1	5,823	0.02%
2024/02/26	15	68.67	5	69.80	69.20	10	5,608	0.18%
2024/02/23	9	66.23	2	68.50	67.10	7	5,425	0.13%
2024/02/22	5	66.84	4	66.10	67.00	1	5,301	0.02%
2024/02/21	6	63.93	2	64.50	63.60	4	5,098	0.08%
2024/02/19	1	60.50	1	60.90	59.50	0	4,926	0.00%
2024/02/16	0	0.00	2	62.10	62.10	-2	4,846	-0.04%
2024/02/05	3	63.20	1	62.90	62.50	2	4,760	0.04%
2024/02/02	2	65.30	5	65.46	65.70	-3	4,644	-0.06%
2024/02/01	3	64.33	5	65.04	66.10	-2	4,505	-0.04%
2024/01/31	0	0.00	1	59.90	61.30	-1	4,238	-0.02%
2024/01/30	4	60.65	0	0.00	60.40	4	4,267	0.09%
2024/01/29	6	60.72	2	60.75	61.50	4	4,180	0.10%
2024/01/25	0	0.00	0	56.60	56.50	0	3,933	0.00%
2024/01/24	1	57.20	2	56.65	57.40	-1	3,880	-0.03%
2024/01/23	1	55.30	0	0.00	55.60	1	3,775	0.03%
2024/01/22	2	55.05	2	54.60	55.00	0	3,756	0.00%
2024/01/19	2	53.30	2	53.80	52.30	0	3,669	0.00%
2024/01/16	1	57.30	2	58.10	57.80	-1	3,373	-0.03%
2024/01/15	3	57.60	4	58.15	57.20	-1	3,233	-0.03%
2024/01/11	2	54.00	1	54.20	53.90	1	2,964	0.03%
2024/01/09	0	0.00	1	52.10	53.60	-1	2,889	-0.03%
2024/01/08	2	52.30	1	53.90	53.60	1	2,850	0.04%
2024/01/03	1	49.15	1	49.50	49.20	0	2,619	0.00%
2023/12/27	0	0.00	0	49.70	49.50	0	2,495	0.00%
2023/12/26	0	0.00	1	53.70	53.90	-1	2,432	-0.04%
2023/12/22	2	52.85	2	53.35	52.70	0	2,260	0.00%
2023/12/21	2	56.40	2	56.50	53.70	0	2,166	0.00%
2023/12/20	19	58.38	17	57.68	55.60	2	1,980	0.10%
2023/12/19	0	0.00	1	58.80	58.80	-1	1,355	-0.07%
2023/12/18	0	0.00	1	53.50	53.50	-1	1,178	-0.08%
2023/12/15	2	49.33	0	0.00	48.70	2	1,087	0.18%
2023/12/14	0	0.00	2	47.28	49.20	-2	1,106	-0.18%
2023/12/13	2	47.05	1	47.75	47.30	1	1,065	0.09%
2023/12/12	1.4	46.66	1	46.00	47.10	0.4	1,051	0.04%
2023/12/11	0.1	45.65	0	0.00	45.90	0.1	1,039	0.00%
2023/12/08	0.6	44.30	0	0.00	44.55	0.6	966	0.06%
2023/11/17	0	0.00	1	42.20	41.65	-1	1,033	-0.10%
2023/11/08	0	0.00	1	39.80	39.50	-1	1,073	-0.09%
2023/11/06	0	0.00	1	38.60	38.60	-1	980	-0.10%
2023/11/03	0	0.00	1	37.60	38.00	-1	980	-0.10%
2023/11/02	0	0.00	2.1	35.72	36.25	-2.1	987	-0.21%
2023/11/01	0	0.00	2.4	33.58	34.00	-2.4	980	-0.24%
2023/10/31	0	0.00	0.1	31.55	31.35	-0.1	973	-0.01%
2023/10/30	0	0.00	0.1	31.20	31.20	-0.1	972	-0.01%
2023/10/27	2	30.73	0	0.00	30.70	2	954	0.21%
2023/10/26	0	0.00	0.1	34.10	34.10	-0.1	945	-0.01%
2023/10/24	0	36.35	0	0.00	36.50	0	933	0.00%
2023/10/23	0.7	35.95	0	0.00	36.15	0.7	936	0.07%
2023/10/13	0	0.00	1	42.70	42.35	-1	958	-0.10%
2023/10/12	0	0.00	1	41.85	41.80	-1	986	-0.10%
2023/10/03	1	41.00	1	40.70	41.40	0	1,081	0.00%
2023/10/02	0	0.00	1	42.70	41.20	-1	1,110	-0.09%
2023/09/21	1	41.05	1	40.90	41.10	0	1,302	0.00%
2023/09/20	1	40.00	0	0.00	38.50	1	1,344	0.07%
2023/09/06	0	0.00	5	35.05	34.00	-5	1,629	-0.31%
2023/09/05	11	36.36	12	35.85	36.60	-1	1,651	-0.06%
2023/09/04	2	37.80	9	38.66	37.80	-7	1,682	-0.42%
2023/09/01	0	0.00	0.3	42.30	42.00	-0.3	1,664	-0.02%
2023/08/30	1	43.20	0	0.00	42.70	1	1,719	0.06%
2023/08/28	0	0.00	1	45.55	42.65	-1	1,745	-0.06%
2023/08/25	0.4	43.15	0	0.00	43.40	0.4	1,743	0.02%
2023/08/15	0.8	43.90	0	0.00	44.15	0.8	2,002	0.04%
2023/08/14	2	44.75	0	0.00	43.90	2	1,998	0.10%
2023/08/07	4	45.60	8	46.73	46.70	-4	2,219	-0.18%
2023/07/31	4	42.90	0	0.00	43.50	4	2,655	0.15%
2023/07/19	0	0.00	0.9	40.55	40.80	-0.9	3,126	-0.03%
2023/07/17	0	0.00	15	40.20	41.90	-15	3,116	-0.48%
2023/07/14	1	44.30	12	42.74	43.70	-11	3,107	-0.35%
2023/07/13	2	46.95	0	0.00	46.40	2	3,136	0.06%
2023/07/10	0	0.00	3	47.02	47.20	-3	3,146	-0.10%
2023/07/07	1	49.10	2	48.60	48.55	-1	3,126	-0.03%
2023/07/05	0	0.00	1	51.20	50.70	-1	3,069	-0.03%
2023/07/03	3	50.23	0	0.00	50.10	3	3,004	0.10%
2023/06/30	0	0.00	3.7	50.39	50.20	-3.7	2,955	-0.13%
2023/06/29	6	49.70	3.1	49.93	49.55	2.9	2,907	0.10%
2023/06/28	1	48.96	3	49.52	49.70	-2	2,844	-0.07%
2023/06/27	1	46.25	1	46.50	45.95	0	2,772	0.00%
2023/06/16	1	42.20	1	42.05	42.20	0	2,490	0.00%
2023/06/15	1	39.55	1	39.70	39.55	0	2,413	0.00%
2023/06/14	0	0.00	3	38.80	38.85	-3	2,378	-0.13%
2023/06/09	4	40.48	0	0.00	40.35	4	2,298	0.17%
2023/05/29	1	38.80	1	41.90	36.90	0	2,005	0.00%
2023/05/26	0	0.00	4	37.03	38.10	-4	1,815	-0.22%
2023/05/17	1	38.65	2	39.00	38.35	-1	1,665	-0.06%
2023/05/16	1	38.30	9	37.83	38.30	-8	1,632	-0.49%
2023/05/15	6	37.02	0	0.00	36.60	6	1,561	0.38%
2023/05/12	1	37.70	1	37.10	37.70	0	1,518	0.00%
2023/05/10	0	0.00	1	36.00	36.00	-1	1,334	-0.07%
2023/05/09	11	35.60	0	0.00	34.70	11	1,239	0.89%
2023/05/08	1	35.15	0	0.00	35.00	1	1,162	0.09%
2023/05/04	6	31.31	13	31.14	30.60	-7	871	-0.80%
2023/05/03	0	0.00	2	29.68	29.80	-2	675	-0.30%
2023/05/02	2	27.70	3	28.43	27.10	-1	629	-0.16%
2023/04/28	1	27.75	1	28.35	28.35	0	552	0.00%
2023/04/27	4	25.11	5	25.45	25.80	-1	506	-0.20%
2023/04/26	0	0.00	1	24.75	25.15	-1	468	-0.21%
2023/04/25	0	0.00	1	23.70	23.90	-1	396	-0.25%
2023/04/24	0	0.00	2	23.00	23.65	-2	373	-0.54%
2023/04/21	4	22.23	2	22.85	22.30	2	348	0.57%
2023/04/20	0	0.00	7	23.05	22.95	-7	343	-2.04%
2023/04/19	7	23.89	0	0.00	23.85	7	325	2.15%
2023/04/18	5	23.15	5	22.75	24.10	0	304	0.00%
2023/04/17	5	22.30	0	0.00	22.35	5	228	2.19%
2023/03/16	2	19.85	0	0.00	19.85	2	285	0.70%
2023/03/06	0	0.00	3	21.55	21.50	-3	324	-0.93%
2023/01/17	1	20.90	1	21.00	21.20	0	308	0.00%
2023/01/06	3	20.53	0	0.00	20.25	3	333	0.90%
2022/12/13	3	20.97	4	20.30	20.50	-1	388	-0.26%
2022/12/08	0	0.00	1	20.35	20.10	-1	330	-0.30%
2022/12/07	2	21.50	0	0.00	20.40	2	335	0.60%
2022/11/15	4	19.38	0	0.00	19.35	4	558	0.72%
2022/11/11	12	19.39	0	0.00	19.35	12	584	2.05%
2022/11/01	2	19.20	0	0.00	19.30	2	623	0.32%
2022/10/19	1	19.80	0	0.00	19.80	1	651	0.15%
2022/10/18	2	19.10	0	0.00	19.00	2	652	0.31%
2022/10/17	2	18.75	2	18.85	19.00	0	684	0.00%
2022/10/14	4	20.09	0	0.00	19.45	4	681	0.59%
2022/10/12	4	21.08	0	0.00	20.35	4	751	0.53%
2022/10/11	0	0.00	5	21.50	21.00	-5	757	-0.66%
2022/10/07	1	21.65	0	0.00	21.55	1	763	0.13%
2022/10/05	2	21.45	1	21.10	21.10	1	765	0.13%
2022/10/04	2	21.10	0	0.00	21.10	2	771	0.26%
2022/09/29	4	19.23	2	19.35	19.25	2	846	0.24%
2022/09/27	0	0.00	12	19.20	19.90	-12	841	-1.43%
2022/09/16	0	0.00	15	21.22	21.45	-15	836	-1.79%
2022/09/15	3	21.55	4	21.33	21.05	-1	830	-0.12%
2022/09/08	1	23.60	0	0.00	23.50	1	782	0.13%
2022/09/05	2	24.35	1	24.10	24.55	1	740	0.14%
2022/09/01	12	23.50	12	24.00	23.30	0	704	0.00%
2022/08/26	0	0.00	2	21.30	21.15	-2	532	-0.38%
2022/08/23	0	0.00	1	21.20	21.00	-1	527	-0.19%
2022/07/22	1	20.10	1	20.20	19.80	0	473	0.00%
2022/07/21	2	19.80	0	0.00	19.05	2	440	0.45%
2022/07/20	3	20.67	0	0.00	20.45	3	403	0.74%
2022/07/19	5	19.39	0	0.00	19.90	5	368	1.36%
2022/07/18	5	19.65	0	0.00	19.05	5	335	1.49%
2022/07/15	1	19.00	0	0.00	19.10	1	323	0.31%
2022/07/14	1	18.90	0	0.00	19.05	1	309	0.32%
2022/07/11	1	19.10	0	0.00	19.15	1	293	0.34%
2022/06/27	2	18.90	0	0.00	18.50	2	220	0.91%
2022/05/30	1	18.65	0	0.00	18.65	1	242	0.41%
2022/05/23	2	18.90	0	0.00	18.45	2	228	0.88%
2022/05/20	0	0.00	3	18.65	18.80	-3	216	-1.38%
2022/05/18	0	0.00	1	18.05	18.45	-1	204	-0.49%
2022/05/16	1	17.60	0	0.00	17.65	1	195	0.51%
2022/05/11	0	0.00	1	17.50	17.50	-1	188	-0.53%
2022/04/19	1	18.55	0	0.00	18.50	1	217	0.46%
2022/04/01	2	18.80	0	0.00	18.85	2	346	0.58%
2022/03/29	1	18.90	0	0.00	18.95	1	379	0.26%
2022/03/25	0.3	18.90	0	0.00	18.90	0.3	402	0.08%
2022/03/24	2	18.85	0	0.00	19.00	2	410	0.49%
2022/03/23	3	18.95	0	0.00	18.90	3	413	0.73%
2022/03/21	1	19.05	0	0.00	18.90	1	422	0.24%
2022/03/17	6	18.98	1	19.55	18.50	5	410	1.22%
2022/03/16	0	0.00	3	17.30	17.90	-3	388	-0.77%
2022/02/14	0	0.00	8	18.10	18.15	-8	551	-1.45%
2022/01/07	0	0.00	0.9	18.65	18.90	-0.9	848	-0.11%
2022/01/06	0	0.00	2	18.70	18.95	-2	858	-0.23%
2022/01/03	0	0.00	8	18.10	18.45	-8	1,032	-0.77%
2021/12/30	0	0.00	2	18.23	18.30	-2	1,087	-0.18%
2021/12/28	2	19.75	0	0.00	19.50	2	1,319	0.15%
2021/12/08	10	16.30	0	0.00	16.25	10	1,685	0.59%
2021/11/11	1	16.85	0	0.00	16.70	1	2,450	0.04%
2021/11/05	0	0.00	2	17.70	17.55	-2	2,436	-0.08%
2021/11/02	3	18.10	0	0.00	18.00	3	2,436	0.12%
2021/10/19	0	0.00	2	19.00	19.00	-2	2,384	-0.08%
2021/10/01	0	0.00	3.1	16.74	16.35	-3.1	2,377	-0.13%
2021/09/30	2.1	15.88	0	0.00	17.25	2.1	2,426	0.09%
2021/09/29	0	0.00	2	15.95	15.70	-2	2,415	-0.08%
2021/09/28	6	15.88	0	0.00	15.70	6	2,388	0.25%
2021/09/27	7	17.30	10	17.40	16.65	-3	2,340	-0.13%
2021/09/24	14	18.70	0	0.00	18.45	14	2,248	0.62%
2021/09/22	3	19.27	0	0.00	19.35	3	1,940	0.15%
2021/09/17	0	0.00	3	18.95	19.10	-3	1,829	-0.16%
2021/09/13	0	0.00	1	17.60	17.55	-1	1,681	-0.06%
2021/09/06	1	17.85	6	17.19	18.10	-5	1,625	-0.31%
2021/09/02	0	0.00	1	18.30	17.95	-1	1,518	-0.07%
2021/09/01	3	18.00	0	0.00	17.40	3	1,389	0.22%
2021/08/30	1	17.25	1	16.70	16.85	0	1,267	0.00%
2021/08/27	0	0.00	3.1	15.87	16.15	-3.1	1,197	-0.26%
2021/08/26	5	16.09	1	16.00	16.15	4	1,152	0.35%
2021/08/25	0	0.00	25	15.36	15.50	-25	1,065	-2.35%
2021/08/24	0	0.00	4	14.01	14.10	-4	980	-0.41%
2021/08/05	0	0.00	5	14.10	14.05	-5	1,145	-0.44%
2021/08/03	5	14.65	4	14.20	14.65	1	1,213	0.08%
2021/08/02	1	14.15	0	0.00	14.10	1	1,225	0.08%
2021/07/19	1	14.30	0	0.00	14.75	1	1,621	0.06%
2021/07/13	0	0.00	1	13.60	13.25	-1	1,857	-0.05%
2021/07/12	1	13.80	0	0.00	13.70	1	1,882	0.05%
2021/07/07	0	0.00	6	14.76	14.65	-6	2,151	-0.28%
2021/07/06	0	0.00	1	14.10	14.15	-1	2,101	-0.05%
2021/06/29	20	12.50	0	0.00	12.35	20	2,472	0.81%
2021/05/18	3	10.80	0	0.00	11.80	3	4,717	0.06%
2021/05/17	0	0.00	5	10.80	10.75	-5	4,702	-0.11%
2021/05/13	0	0.00	5	12.00	12.20	-5	4,669	-0.11%
2021/05/12	4	12.08	2	11.80	12.70	2	4,659	0.04%
2021/05/10	4	14.09	0	0.00	13.85	4	4,602	0.09%
2021/05/06	1	13.45	0	0.00	13.35	1	4,572	0.02%
2021/05/05	0	0.00	11	13.74	13.45	-11	4,561	-0.24%
2021/05/04	0	0.00	5	13.45	13.40	-5	4,548	-0.11%
2021/05/03	10	14.68	2	13.60	14.45	8	4,510	0.18%
2021/04/29	2	14.05	2	14.30	14.20	0	4,472	0.00%
2021/04/28	9	14.82	3	15.45	14.85	6	4,451	0.13%
2021/04/27	5	13.78	0	0.00	15.45	5	4,384	0.11%
2021/04/26	2	14.05	0	0.00	14.05	2	4,297	0.05%
2021/04/23	1	15.60	0	0.00	15.60	1	4,276	0.02%
2021/04/22	4	17.81	0	0.00	17.30	4	4,226	0.09%
2021/04/16	1	19.30	0	0.00	19.25	1	4,000	0.02%
2021/04/15	1	19.50	0	0.00	19.50	1	4,005	0.02%
2021/04/01	0	0.00	10	18.60	18.80	-10	3,754	-0.27%
2021/03/31	10	17.30	0	0.00	18.15	10	3,609	0.28%
2021/03/26	0	0.00	1	16.50	16.50	-1	3,410	-0.03%
2021/03/25	0	0.00	1	15.80	15.25	-1	3,380	-0.03%
2021/03/24	0	0.00	2	14.50	14.50	-2	3,338	-0.06%
2021/03/23	0	0.00	2	13.43	13.20	-2	3,259	-0.06%
2021/03/22	1	13.05	1	13.30	13.25	0	3,261	0.00%
2021/03/18	5	12.73	1	13.15	13.30	4	3,317	0.12%
2021/03/17	4	13.28	0	0.00	13.15	4	3,256	0.12%
2021/03/16	0	0.00	2	14.83	14.55	-2	3,190	-0.06%
2021/03/15	1	13.45	5	13.32	13.50	-4	2,944	-0.14%
2021/03/12	1	11.85	5	12.02	12.30	-4	2,890	-0.14%
2021/03/11	0	0.00	2	11.20	11.20	-2	2,737	-0.07%
2021/03/10	0	0.00	2	9.62	10.20	-2	2,737	-0.07%
2021/03/09	0	0.00	4	9.32	9.31	-4	2,597	-0.15%
2021/03/04	2	9.05	0	0.00	9.01	2	2,556	0.08%
2021/02/26	0	0.00	2	9.22	9.18	-2	2,495	-0.08%
2021/02/25	3	9.53	2	9.54	9.48	1	2,461	0.04%
2021/02/24	2	8.62	3	9.16	9.24	-1	2,314	-0.04%
2021/01/21	1	7.93	0	0.00	7.92	1	2,492	0.04%
2021/01/07	1	9.45	0	0.00	9.28	1	2,803	0.04%
2021/01/06	7	9.61	1	9.10	9.40	6	2,778	0.22%
2020/12/31	1	8.50	0	0.00	8.50	1	2,638	0.04%
2020/12/23	7	8.06	0	0.00	8.21	7	2,515	0.28%
2020/12/22	15	8.74	0	0.00	8.34	15	2,565	0.58%
2020/12/21	1	8.59	0	0.00	8.52	1	2,651	0.04%
2020/12/15	0	0.00	1	8.38	8.26	-1	2,647	-0.04%
2020/12/14	0	0.00	4	8.42	8.57	-4	2,580	-0.16%
2020/12/11	1	7.78	1	7.86	7.80	0	2,503	0.00%
2020/12/09	1	7.93	10	7.89	7.86	-9	2,415	-0.37%
2020/12/07	5	8.02	9	8.02	8.22	-4	2,315	-0.17%
2020/12/04	0	0.00	17	7.40	7.56	-17	2,173	-0.78%
2020/12/03	0	0.00	11	6.96	6.88	-11	2,110	-0.52%
2020/12/01	1	6.80	0	0.00	6.84	1	2,110	0.05%
2020/11/27	0	0.00	5	6.79	6.90	-5	2,095	-0.24%
2020/11/18	0	0.00	4	7.03	6.88	-4	2,042	-0.20%
2020/11/17	0	0.00	21	6.70	6.89	-21	1,990	-1.06%
2020/11/05	0	0.00	9	6.90	7.00	-9	1,946	-0.46%
2020/11/04	0	0.00	9	6.66	6.67	-9	1,900	-0.47%
2020/11/03	0	0.00	2	6.65	6.63	-2	1,888	-0.11%
2020/10/30	0	0.00	1	7.06	6.88	-1	1,836	-0.05%
2020/10/29	0	0.00	5	7.10	7.13	-5	1,775	-0.28%
2020/10/27	0	0.00	11	7.36	7.00	-11	1,612	-0.68%
2020/10/26	0	0.00	121	6.96	6.96	-121	1,441	-8.40%	大賣/鉅額交易
2020/10/23	100	6.33	22	6.26	6.33	78	1,319	5.91%
2020/10/16	3	5.28	0	0.00	5.27	3	1,146	0.26%
2020/10/15	3	5.35	0	0.00	5.37	3	1,137	0.26%
2020/10/14	1	5.43	0	0.00	5.46	1	1,131	0.09%
2020/10/13	4	5.14	0	0.00	5.25	4	1,110	0.36%
2020/10/12	13	5.33	0	0.00	5.28	13	1,085	1.20%
2020/10/05	0	0.00	1	6.02	5.97	-1	999	-0.10%
2020/09/29	1	5.78	5	6.03	6.00	-4	967	-0.41%
2020/09/25	0	0.00	1	6.01	5.74	-1	918	-0.11%
2020/09/24	0	0.00	1	6.31	6.31	-1	817	-0.12%
2020/09/23	2	5.69	1	5.32	5.74	1	655	0.15%
2020/09/22	3	5.18	1	5.20	5.22	2	592	0.34%
2020/09/09	3	4.90	0	0.00	4.90	3	469	0.64%
2020/08/18	0	0.00	68	4.65	4.65	-68	392	-17.32%
2020/08/17	66	4.58	0	0.00	4.58	66	356	18.51%
2020/08/14	1	4.14	0	0.00	4.17	1	326	0.31%
2020/06/01	4	3.72	0	0.00	3.73	4	225	1.78%
2020/04/15	3	3.51	0	0.00	3.51	3	231	1.30%
2020/03/13	5	3.41	0	0.00	3.46	5	278	1.80%
2020/03/10	8	3.79	0	0.00	3.96	8	273	2.93%
2020/03/03	3	3.97	0	0.00	3.98	3	280	1.07%
2020/02/11	1	4.25	0	0.00	4.16	1	302	0.33%
2020/01/10	3	4.40	0	0.00	4.40	3	300	1.00%
2020/01/02	3	4.53	0	0.00	4.53	3	311	0.96%
2019/12/17	3	4.38	0	0.00	4.37	3	317	0.94%
2019/11/26	6	4.03	0	0.00	4.02	6	276	2.17%
2019/11/21	3	4.00	0	0.00	4.03	3	272	1.10%
2019/09/02	3	4.48	0	0.00	4.49	3	192	1.56%
2019/08/30	3	4.50	0	0.00	4.48	3	191	1.56%
2019/08/28	3	4.56	0	0.00	4.57	3	177	1.69%
2019/08/27	3	4.59	0	0.00	4.59	3	177	1.69%
2019/08/22	6	4.61	0	0.00	4.58	6	215	2.78%
2019/08/21	9	4.60	0	0.00	4.61	9	217	4.13%
2019/08/19	3	4.50	0	0.00	4.53	3	222	1.35%
2019/07/29	0	0.00	12	4.56	4.57	-12	250	-4.79%
2019/07/12	0	0.00	10	4.55	4.55	-10	282	-3.54%
2019/06/13	0	0.00	16	4.55	4.55	-16	560	-2.86%
2019/05/30	2	4.60	0	0.00	4.45	2	627	0.32%
2019/05/23	3	4.42	0	0.00	4.39	3	714	0.42%
2019/05/22	3	4.62	0	0.00	4.62	3	746	0.40%
2019/05/15	1	4.80	0	0.00	4.69	1	796	0.13%
2019/05/09	3	4.80	0	0.00	4.78	3	855	0.35%
2019/04/26	6	4.81	0	0.00	4.79	6	1,062	0.56%
2019/04/08	1	5.22	17	5.19	5.16	-16	1,685	-0.95%
2019/04/02	0	0.00	25	4.82	4.94	-25	2,006	-1.25%
2019/03/28	3	4.67	0	0.00	4.65	3	2,593	0.12%
2019/03/25	3	4.87	0	0.00	4.87	3	2,983	0.10%
2019/03/22	11	5.07	0	0.00	5.12	11	2,968	0.37%
2019/03/21	9	5.20	2	5.18	5.14	7	2,975	0.24%
2019/03/19	5	5.36	0	0.00	5.44	5	2,945	0.17%
2019/03/13	4	5.33	0	0.00	5.32	4	2,943	0.14%
2019/03/12	3	5.46	0	0.00	5.41	3	2,941	0.10%
2019/03/04	0	0.00	4	5.90	5.87	-4	2,893	-0.14%
2019/02/27	2	5.94	0	0.00	5.86	2	2,888	0.07%
2019/02/26	9	5.87	4	6.02	5.76	5	2,877	0.17%
2019/02/21	0	0.00	9	5.55	5.61	-9	2,780	-0.32%
2019/02/20	1	5.22	0	0.00	5.24	1	2,738	0.04%
2019/02/18	0	0.00	3	5.29	5.21	-3	2,721	-0.11%
2019/02/14	0	0.00	11	5.25	5.27	-11	2,699	-0.41%
2019/02/13	0	0.00	1	5.20	5.19	-1	2,682	-0.04%
2019/02/12	0	0.00	2	5.08	5.20	-2	2,662	-0.08%
2019/01/28	1	4.87	0	0.00	4.92	1	2,598	0.04%
2019/01/21	0	0.00	3	4.84	5.02	-3	2,494	-0.12%
2019/01/18	1	4.95	0	0.00	4.71	1	2,434	0.04%
2019/01/17	0	0.00	6	4.83	4.86	-6	2,398	-0.25%
2019/01/16	0	0.00	5	4.61	4.63	-5	2,308	-0.22%
2019/01/15	0	0.00	4	4.51	4.53	-4	2,272	-0.18%
2019/01/11	10	4.44	0	0.00	4.43	10	2,254	0.44%
2019/01/08	0	0.00	3	4.52	4.46	-3	2,174	-0.14%
2019/01/07	3	4.62	0	0.00	4.55	3	2,154	0.14%
2019/01/02	0	0.00	5	5.05	4.92	-5	2,012	-0.25%
2018/12/27	4	4.80	1	4.80	4.79	3	1,871	0.16%
2018/12/26	16	4.69	7	4.72	4.82	9	1,723	0.52%
2018/12/25	2	4.34	0	0.00	4.39	2	1,487	0.13%
2018/12/24	0	0.00	5	4.28	4.10	-5	1,361	-0.37%
2018/12/22	10	3.89	5	3.89	3.90	5	1,013	0.49%
2018/12/19	18	3.64	0	0.00	3.65	18	399	4.50%
2018/12/14	1	4.43	0	0.00	4.43	1	295	0.34%
2018/12/13	1	4.91	0	0.00	4.92	1	277	0.36%
2018/11/09	3	5.28	0	0.00	5.22	3	294	1.02%
2018/10/11	2	4.95	0	0.00	4.94	2	598	0.33%
2018/10/09	2	5.48	0	0.00	5.48	2	594	0.34%
2018/09/21	6	5.62	0	0.00	5.58	6	960	0.62%
2018/09/17	3	5.72	0	0.00	5.71	3	1,181	0.25%
2018/09/13	6	5.55	0	0.00	5.55	6	1,465	0.41%
2018/09/07	3	5.90	0	0.00	5.71	3	1,567	0.19%
2018/09/06	5	5.99	0	0.00	5.96	5	1,568	0.32%
2018/09/04	3	5.97	0	0.00	5.97	3	1,579	0.19%
2018/09/03	8	6.03	0	0.00	6.02	8	1,604	0.50%
2018/08/13	5	6.10	0	0.00	5.90	5	1,982	0.25%
2018/08/10	2	6.40	0	0.00	6.30	2	1,982	0.10%
2018/08/01	0	0.00	3	6.66	6.69	-3	2,051	-0.15%
2018/07/31	1	6.74	0	0.00	6.70	1	2,048	0.05%
2018/07/09	5	6.84	5	6.76	6.71	0	1,915	0.00%
2018/07/03	1	7.15	0	0.00	6.70	1	1,883	0.05%
2018/06/26	0	0.00	1	7.20	6.96	-1	1,635	-0.06%
2018/06/25	7	7.32	7	7.47	7.14	0	1,563	0.00%
2018/06/22	1	7.02	1	7.30	7.05	0	1,412	0.00%
2018/06/08	2	6.85	0	0.00	6.69	2	1,173	0.17%
2018/06/05	3	6.89	0	0.00	6.60	3	1,092	0.27%
2018/06/01	0	0.00	1	6.65	6.58	-1	1,037	-0.10%
2018/05/22	1	6.18	0	0.00	6.06	1	846	0.12%
2018/05/03	4	6.00	0	0.00	6.05	4	708	0.56%
2018/05/02	3	6.03	0	0.00	6.01	3	712	0.42%
2018/04/30	7	6.04	0	0.00	6.03	7	717	0.98%
2018/04/09	2	6.17	0	0.00	6.18	2	594	0.34%
2018/04/03	2	6.22	0	0.00	6.20	2	591	0.34%
2018/04/02	3	6.20	0	0.00	6.23	3	586	0.51%
2018/03/31	14	6.27	0	0.00	6.16	14	581	2.41%
2018/03/09	0	0.00	2	6.08	6.08	-2	576	-0.35%
2018/01/29	2	6.15	0	0.00	6.09	2	554	0.36%
2018/01/17	0	0.00	1	6.67	6.55	-1	487	-0.21%
2018/01/15	0	0.00	1	5.94	6.05	-1	395	-0.25%