福邦證 (6026)-合庫-高雄券商分點個股進出

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

福邦證

(6026)

可現股當沖

股價
15.35
漲跌
▲0.10
漲幅
+0.66%
成交量
1,552張
產業
上櫃金融類股
112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

福邦證 (6026)籌碼相關－合庫-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

合庫-高雄券商分點個股進出
合庫-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
2024/05/14	2	15.25	0	0.00	15.25	2	4,326	0.05%
2024/05/13	5	15.25	2	15.10	15.25	3	4,316	0.07%
2024/05/10	5	15.12	0	0.00	15.30	5	4,295	0.12%
2024/05/09	0	0.00	1	16.00	15.90	-1	4,150	-0.02%
2024/05/08	1	16.00	0	0.00	15.95	1	4,133	0.02%
2024/05/07	2	16.30	2	16.35	16.20	0	4,091	0.00%
2024/05/06	0	0.00	6	16.22	16.40	-6	4,053	-0.15%
2024/04/30	0	0.00	6	16.11	16.05	-6	3,933	-0.15%
2024/04/29	6	16.07	0	0.00	16.10	6	3,919	0.15%
2024/04/24	0	0.00	1.1	15.70	15.75	-1.1	3,859	-0.03%
2024/04/23	0	0.00	0.6	15.70	15.70	-0.6	3,868	-0.02%
2024/04/22	134	15.65	4	15.53	15.55	130	3,878	3.35%	大買/鉅額交易
2024/04/16	5	15.16	0	0.00	15.10	5	3,895	0.13%
2024/04/15	2	15.55	0	0.00	15.55	2	3,813	0.05%
2024/04/12	27	15.87	10	15.92	15.85	17	3,763	0.45%
2024/04/11	12	15.80	5	16.00	15.90	7	3,716	0.19%
2024/04/10	86	16.28	1	16.20	15.80	85	3,657	2.32%
2024/04/09	0	0.00	1	17.05	17.30	-1	3,355	-0.03%
2024/04/08	16	16.57	2	17.15	17.25	14	3,286	0.43%
2024/04/03	0	0.00	7	16.21	16.20	-7	3,150	-0.22%
2024/03/29	15	15.65	0	0.00	15.65	15	2,978	0.50%
2024/03/28	9	15.61	0	0.00	15.70	9	2,956	0.30%
2024/03/26	2	15.43	0	0.00	15.50	2	2,890	0.07%
2024/03/25	0.1	15.65	0	0.00	15.45	0.1	2,840	0.00%
2024/03/22	0.5	15.70	3	15.73	15.70	-2.5	2,790	-0.09%
2024/03/21	1	15.60	3	15.75	15.90	-2	2,725	-0.07%
2024/03/20	3	15.43	10	15.40	15.30	-7	2,659	-0.26%
2024/03/19	9	15.55	0	0.00	15.55	9	2,615	0.34%
2024/03/15	10	15.30	48	15.54	15.60	-38	2,501	-1.52%
2024/03/14	1	15.65	10	15.60	15.45	-9	2,404	-0.37%
2024/03/13	3	15.18	2	15.15	15.20	1	2,182	0.05%
2024/03/12	1	14.55	0	0.00	14.70	1	1,912	0.05%
2024/03/11	39	14.35	0	0.00	14.35	39	1,851	2.11%
2024/03/08	0	0.00	4	14.18	14.20	-4	1,802	-0.22%
2024/03/06	1	14.25	3	14.18	14.20	-2	1,673	-0.12%
2024/03/04	0	0.00	4.3	14.00	14.10	-4.3	1,597	-0.27%
2024/03/01	0	0.00	6.4	13.59	13.70	-6.4	1,480	-0.43%
2024/02/29	2	13.25	0	0.00	13.35	2	1,398	0.14%
2024/02/16	1	12.70	0	0.00	12.70	1	1,394	0.07%
2024/02/15	0	0.00	6	12.57	12.65	-6	1,377	-0.44%
2024/02/02	1	13.00	0	0.00	12.90	1	1,320	0.08%
2024/01/31	1	13.05	0	0.00	13.00	1	1,314	0.08%
2024/01/29	1	13.05	0	0.00	13.05	1	1,316	0.08%
2024/01/26	0	0.00	1	13.10	13.00	-1	1,313	-0.08%
2024/01/25	0	0.00	1	13.10	13.05	-1	1,309	-0.08%
2024/01/23	2	13.05	0	0.00	13.10	2	1,311	0.15%
2024/01/22	0	0.00	1	13.00	12.95	-1	1,291	-0.08%
2024/01/12	0	0.00	1.1	13.05	13.10	-1.1	1,198	-0.09%
2024/01/10	0	0.00	2	13.00	13.05	-2	1,130	-0.18%
2024/01/03	0	0.00	1	12.85	12.80	-1	987	-0.10%
2024/01/02	0	0.00	4	12.93	12.75	-4	980	-0.41%
2023/12/29	0.8	12.90	0	0.00	12.90	0.8	970	0.08%
2023/12/14	0	0.00	1	12.75	12.75	-1	875	-0.11%
2023/12/08	0	0.00	3	12.80	12.80	-3	839	-0.36%
2023/12/06	2	12.75	0	0.00	12.70	2	874	0.23%
2023/12/05	4	12.70	11	12.70	12.70	-7	879	-0.80%
2023/12/04	0	0.00	3	12.75	12.80	-3	880	-0.34%
2023/11/28	0	0.00	1	12.50	12.50	-1	864	-0.12%
2023/11/22	0	0.00	30	12.43	12.50	-30	864	-3.47%
2023/11/21	2	12.50	1	12.50	12.45	1	862	0.12%
2023/11/17	2	12.63	0	0.00	12.60	2	838	0.24%
2023/11/16	0	12.45	0	0.00	12.50	0	837	0.00%
2023/11/15	4	12.15	3	12.28	12.45	1	829	0.12%
2023/11/14	1	11.70	0	0.00	11.75	1	772	0.13%
2023/11/10	0	0.00	5	11.50	11.55	-5	807	-0.62%
2023/11/07	0	0.00	2	11.75	11.75	-2	949	-0.21%
2023/11/06	2	11.83	0	0.00	11.85	2	1,025	0.19%
2023/10/23	3	11.40	0	0.00	11.40	3	1,369	0.22%
2023/10/19	2	11.55	0	0.00	11.60	2	1,392	0.14%
2023/10/11	12	11.56	0	0.00	11.45	12	1,538	0.78%
2023/10/06	5	11.60	0	0.00	11.45	5	1,579	0.32%
2023/09/19	1	11.90	0	0.00	11.85	1	1,925	0.05%
2023/09/18	20	12.05	0	0.00	12.00	20	1,934	1.03%
2023/09/15	1	11.90	0	0.00	12.15	1	1,951	0.05%
2023/09/13	0.1	11.95	0	0.00	11.85	0.1	1,980	0.00%
2023/09/12	3	11.75	0	0.00	11.75	3	2,029	0.15%
2023/09/11	0	0.00	4	11.80	11.70	-4	2,106	-0.19%
2023/08/28	10	12.45	0	0.00	12.50	10	2,582	0.39%
2023/08/24	0	0.00	1	12.55	12.55	-1	2,621	-0.04%
2023/08/23	6	12.53	0	0.00	12.35	6	2,688	0.22%
2023/08/22	1	12.55	0	0.00	12.55	1	2,725	0.04%
2023/08/21	0	0.00	1	12.80	12.70	-1	2,713	-0.04%
2023/08/18	0	0.00	1	12.70	12.70	-1	2,705	-0.04%
2023/08/17	5	12.90	0	0.00	12.90	5	2,696	0.19%
2023/08/16	0	0.00	2	12.90	12.95	-2	2,694	-0.07%
2023/08/14	4	13.11	0	0.00	13.10	4	2,691	0.15%
2023/08/11	0	0.00	2	13.60	13.55	-2	2,646	-0.08%
2023/08/10	18	13.53	8	13.50	13.40	10	2,600	0.38%
2023/08/09	0	0.00	1	13.20	13.20	-1	2,548	-0.04%
2023/08/04	1	13.50	0	0.00	13.60	1	2,533	0.04%
2023/08/02	0	0.00	21	13.49	13.20	-21	2,536	-0.83%
2023/08/01	0	0.00	3.2	13.59	13.65	-3.2	2,547	-0.13%
2023/07/31	2	13.63	1	13.70	13.50	1	2,543	0.04%
2023/07/27	0	0.00	26	13.70	13.75	-26	2,537	-1.02%
2023/07/26	1	13.60	0	0.00	13.55	1	2,479	0.04%
2023/07/25	2	13.10	0	0.00	13.10	2	2,406	0.08%
2023/07/20	1	13.10	0	0.00	13.15	1	2,446	0.04%
2023/07/18	1	13.20	0	0.00	13.05	1	2,473	0.04%
2023/07/14	2	13.20	6	13.20	13.20	-4	2,524	-0.16%
2023/07/13	2	13.05	5	13.10	12.95	-3	2,623	-0.11%
2023/07/12	4	13.18	0	0.00	13.15	4	2,779	0.14%
2023/07/10	23	13.27	4	13.46	13.15	19	2,849	0.67%
2023/07/07	0	0.00	79	13.55	13.80	-79	2,810	-2.81%
2023/07/06	5	13.76	0	0.00	13.60	5	2,782	0.18%
2023/07/05	0	0.00	41	13.61	13.60	-41	2,756	-1.49%
2023/07/04	10	13.53	0	0.00	13.45	10	2,738	0.37%
2023/07/03	10	13.45	1	13.40	13.40	9	2,742	0.33%
2023/06/28	0	0.00	1	12.85	12.90	-1	2,708	-0.04%
2023/06/27	1	13.10	33	12.83	12.80	-32	2,712	-1.18%
2023/06/19	37	13.42	2	13.35	13.25	35	2,660	1.32%
2023/06/16	0	0.00	5	13.59	13.55	-5	2,640	-0.19%
2023/06/14	0	0.00	2	13.30	13.30	-2	2,524	-0.08%
2023/06/13	4	12.95	0	0.00	13.15	4	2,465	0.16%
2023/06/12	31	12.67	1.2	12.75	12.70	29.8	2,442	1.22%
2023/06/09	2	12.65	4	12.80	12.75	-2	2,437	-0.08%
2023/06/08	4	13.10	3	13.00	13.10	1	2,374	0.04%
2023/06/07	0	0.00	7	12.83	12.90	-7	2,346	-0.30%
2023/06/06	5	13.30	2	12.90	12.85	3	2,333	0.13%
2023/06/05	1	13.05	0	0.00	13.05	1	2,301	0.04%
2023/06/01	3	12.70	0	0.00	12.75	3	2,229	0.13%
2023/05/31	0	0.00	4	12.44	12.45	-4	2,167	-0.18%
2023/05/30	3	12.35	30	12.35	12.30	-27	2,144	-1.26%
2023/05/29	0	0.00	16.2	12.65	12.50	-16.2	2,134	-0.76%
2023/05/26	2	12.25	0	0.00	12.45	2	2,098	0.10%
2023/05/25	1	12.15	0	0.00	12.15	1	2,046	0.05%
2023/05/22	1	12.25	1	12.25	12.25	0	2,095	0.00%
2023/05/19	3	12.10	0	0.00	12.05	3	2,078	0.14%
2023/05/15	0	0.00	2	11.80	11.80	-2	2,012	-0.10%
2023/05/10	1	11.65	0	0.00	11.90	1	1,974	0.05%
2023/05/08	0	0.00	1	12.05	12.15	-1	1,921	-0.05%
2023/05/05	0	0.00	4	12.18	12.20	-4	1,887	-0.21%
2023/05/04	4	11.93	0	0.00	12.25	4	1,893	0.21%
2023/05/03	0	0.00	6	11.70	11.70	-6	1,856	-0.32%
2023/05/02	1	11.75	0	0.00	11.70	1	1,867	0.05%
2023/04/28	0	0.00	2	11.65	11.70	-2	1,857	-0.11%
2023/04/26	8	11.31	0	0.00	11.45	8	1,822	0.44%
2023/04/25	3.2	11.43	0	0.00	11.35	3.2	1,793	0.18%
2023/04/21	8	12.03	0	0.00	11.90	8	1,727	0.46%
2023/04/20	3	12.10	0	0.00	12.10	3	1,657	0.18%
2023/04/19	9	12.66	6	12.60	12.65	3	1,600	0.19%
2023/04/18	22	12.52	11	12.55	12.70	11	1,539	0.71%
2023/04/17	0	0.00	12.1	12.04	12.50	-12.1	1,420	-0.85%
2023/04/14	4.2	11.38	55	11.15	11.95	-50.8	1,219	-4.17%
2023/04/13	1	11.05	0	0.00	11.05	1	1,119	0.09%
2023/04/12	1	11.15	0	0.00	11.20	1	1,099	0.09%
2023/04/06	0	0.00	2	10.55	10.60	-2	1,021	-0.20%
2023/03/28	0	10.55	2	10.50	10.45	-2	982	-0.20%
2023/03/27	0	10.46	0	0.00	10.55	0	971	0.00%
2023/03/23	0	10.60	0	0.00	10.50	0	964	0.00%
2023/03/22	0	10.70	0	0.00	10.55	0	959	0.00%
2023/03/21	0	10.52	0	0.00	10.60	0	957	0.00%
2023/03/20	0	10.43	0	0.00	10.35	0	941	0.00%
2023/03/17	2	10.30	0	0.00	10.30	2	932	0.21%
2023/03/15	6	10.55	4	10.45	10.35	2	917	0.22%
2023/03/14	0	10.65	0	0.00	10.55	0	899	0.00%
2023/03/13	0	10.55	0	0.00	10.60	0	890	0.00%
2023/03/01	0	0.00	3	10.60	10.60	-3	753	-0.40%
2023/02/23	2	11.05	0	0.00	11.10	2	702	0.28%
2023/02/20	0	0.00	2	10.70	10.75	-2	634	-0.31%
2023/02/17	1	10.65	0	0.00	10.65	1	637	0.16%
2023/02/09	0	0.00	2.4	10.70	10.65	-2.4	714	-0.34%
2023/02/08	0	10.65	0	0.00	10.70	0	709	0.00%
2023/02/07	1	10.65	0	0.00	10.60	1	700	0.14%
2023/02/03	1	10.70	0	0.00	10.70	1	703	0.14%
2023/02/02	2	10.45	0	0.00	10.75	2	693	0.29%
2023/02/01	2	10.45	0	0.00	10.40	2	674	0.30%
2022/12/29	0	0.00	0.7	10.00	10.00	-0.7	784	-0.09%
2022/12/06	15	10.65	0	0.00	10.65	15	1,176	1.28%
2022/11/30	0	0.00	8	10.37	10.40	-8	1,220	-0.66%
2022/11/29	5	10.25	0	0.00	10.25	5	1,230	0.41%
2022/11/17	1	10.60	0	0.00	10.55	1	1,379	0.07%
2022/11/10	2	10.70	0	0.00	10.60	2	1,373	0.15%
2022/11/08	0	0.00	1	10.55	10.55	-1	1,402	-0.07%
2022/11/07	1	10.45	0	0.00	10.45	1	1,448	0.07%
2022/10/14	0	0.00	12	9.80	10.35	-12	1,517	-0.79%
2022/10/04	5	10.15	0	0.00	10.05	5	1,589	0.31%
2022/09/29	3	10.05	0	0.00	10.30	3	1,622	0.18%
2022/09/23	1	10.70	0	0.00	10.70	1	1,638	0.06%
2022/09/21	10	10.75	0	0.00	10.60	10	1,619	0.62%
2022/09/20	6	11.10	0	0.00	11.00	6	1,574	0.38%
2022/09/16	36	11.85	0	0.00	11.80	36	1,541	2.34%
2022/09/14	0	0.00	5	15.85	15.90	-5	1,428	-0.35%
2022/09/13	12	15.85	0	0.00	15.95	12	1,397	0.86%
2022/09/06	0	0.00	1	15.45	15.50	-1	1,354	-0.07%
2022/09/02	1	16.00	0	0.00	15.90	1	1,346	0.07%
2022/08/22	1	15.60	0	0.00	15.55	1	1,270	0.08%
2022/08/16	1	15.50	0	0.00	15.55	1	1,257	0.08%
2022/08/11	5	14.90	0	0.00	15.00	5	1,170	0.43%
2022/08/09	2	14.95	0	0.00	14.95	2	1,173	0.17%
2022/08/04	1	14.70	0	0.00	14.60	1	1,237	0.08%
2022/08/03	2	14.90	0	0.00	14.80	2	1,290	0.15%
2022/08/02	8	14.92	0	0.00	14.95	8	1,313	0.61%
2022/08/01	4	14.96	0	0.00	15.05	4	1,364	0.29%
2022/07/28	6	14.95	0	0.00	14.95	6	1,386	0.43%
2022/07/25	1	15.05	0	0.00	15.05	1	1,434	0.07%
2022/07/22	10	14.80	0	0.00	14.95	10	1,446	0.69%
2022/07/18	10	14.20	0	0.00	14.35	10	1,567	0.64%
2022/07/07	0	0.00	10	14.50	14.90	-10	2,025	-0.49%
2022/07/06	2	14.65	100	14.89	14.65	-98	2,058	-4.76%
2022/07/04	2	15.20	0	0.00	15.30	2	2,140	0.09%
2022/06/30	11	15.94	0	0.00	15.85	11	2,150	0.51%
2022/06/29	1	16.10	0	0.00	16.15	1	2,145	0.05%
2022/06/22	2	16.00	0	0.00	16.20	2	2,303	0.09%
2022/06/17	0	0.00	7	16.45	16.50	-7	2,318	-0.30%
2022/06/08	3	17.75	0	0.00	17.70	3	2,585	0.12%
2022/06/06	0	0.00	10	17.10	17.25	-10	2,683	-0.37%
2022/06/02	4	17.05	0	0.00	17.30	4	2,793	0.14%
2022/05/30	10	16.45	0	0.00	16.80	10	3,044	0.33%
2022/05/23	0	0.00	1	16.35	16.30	-1	3,218	-0.03%
2022/05/19	0	0.00	2	15.95	16.10	-2	3,351	-0.06%
2022/05/18	1	16.60	0	0.00	16.50	1	3,353	0.03%
2022/05/12	1	16.15	11	16.00	15.95	-10	3,405	-0.29%
2022/05/11	5	16.83	20	16.85	16.70	-15	3,459	-0.43%
2022/05/09	1	17.55	10	17.55	17.60	-9	3,434	-0.26%
2022/05/06	4	18.25	0	0.00	18.30	4	3,443	0.12%
2022/05/05	1	18.60	0	0.00	18.55	1	3,474	0.03%
2022/05/04	2	18.55	0	0.00	18.45	2	3,502	0.06%
2022/05/03	6	18.58	0	0.00	18.55	6	3,526	0.17%
2022/04/29	0	0.00	1	18.95	18.90	-1	3,576	-0.03%
2022/04/28	1	18.95	0	0.00	18.90	1	3,629	0.03%
2022/04/27	11	19.03	1	18.80	18.80	10	3,700	0.27%
2022/04/26	10	19.48	0	0.00	19.45	10	3,733	0.27%
2022/04/25	5	19.50	0	0.00	19.50	5	3,780	0.13%
2022/04/22	6	19.85	0	0.00	20.05	6	3,920	0.15%
2022/04/20	4	20.25	0	0.00	20.30	4	3,995	0.10%
2022/04/19	16	21.00	5	20.75	20.40	11	4,008	0.27%
2022/04/18	2	20.10	0	0.00	20.25	2	3,782	0.05%
2022/04/15	0	0.00	7	20.26	20.40	-7	3,856	-0.18%
2022/04/14	1	19.55	11	19.50	19.35	-10	3,859	-0.26%
2022/04/13	11	19.70	0	0.00	19.70	11	3,899	0.28%
2022/04/07	2	20.18	0	0.00	20.05	2	4,222	0.05%
2022/04/06	0	0.00	0.1	20.55	20.50	-0.1	4,291	0.00%
2022/03/25	0	0.00	2	20.55	20.60	-2	4,733	-0.04%
2022/03/17	5	19.80	0	0.00	20.10	5	4,670	0.11%
2022/03/15	5	20.10	0	0.00	20.15	5	4,625	0.11%
2022/03/14	0	0.00	2	20.35	20.50	-2	4,645	-0.04%
2022/03/09	5	20.00	0	0.00	20.40	5	4,603	0.11%
2022/03/08	5	20.40	2	19.88	19.75	3	4,560	0.07%
2022/03/07	1	20.30	3	20.57	20.60	-2	4,450	-0.04%
2022/03/04	25	21.16	0	0.00	21.25	25	4,371	0.57%
2022/03/03	0	0.00	5	20.65	20.65	-5	4,296	-0.12%
2022/03/02	0	0.00	10	20.40	20.45	-10	4,286	-0.23%
2022/02/25	16	19.70	0	0.00	19.80	16	4,239	0.38%
2022/02/23	0	0.00	5	20.30	20.25	-5	4,151	-0.12%
2022/02/22	10	20.13	0	0.00	20.15	10	4,151	0.24%
2022/02/21	0	0.00	10	20.63	20.80	-10	4,077	-0.25%
2022/02/17	2	20.40	0	0.00	20.25	2	4,071	0.05%
2022/02/16	0	0.00	10	20.45	20.40	-10	4,083	-0.24%
2022/02/15	0	0.00	2	20.40	20.15	-2	4,083	-0.05%
2022/02/14	5	20.30	0	0.00	20.30	5	4,086	0.12%
2022/02/11	0	0.00	10	20.95	20.95	-10	4,079	-0.25%
2022/02/09	1	20.55	0	0.00	20.60	1	3,985	0.03%
2022/02/07	10	20.05	0	0.00	20.10	10	3,940	0.25%
2022/01/25	1	19.40	0	0.00	19.40	1	3,912	0.03%
2022/01/21	8	19.75	0	0.00	19.65	8	3,851	0.21%
2022/01/20	17	19.98	6	20.44	20.40	11	3,814	0.29%
2022/01/19	2	19.75	0	0.00	19.60	2	3,733	0.05%
2022/01/18	2.1	20.23	0	0.00	20.15	2.1	3,659	0.06%
2022/01/17	3	20.47	27	20.38	20.25	-24	3,595	-0.67%
2022/01/14	68	21.96	0	0.00	21.60	68	3,430	1.98%
2022/01/13	0	0.00	1	22.20	22.25	-1	3,387	-0.03%
2022/01/12	5	21.75	2	21.50	21.90	3	3,347	0.09%
2022/01/11	4	21.71	1	21.80	21.70	3	3,289	0.09%
2022/01/07	5	22.65	0	0.00	22.55	5	3,071	0.16%
2022/01/06	17	22.74	0	0.00	22.90	17	2,995	0.57%
2022/01/05	3	23.10	25	22.93	22.95	-22	2,941	-0.75%
2022/01/04	8	23.04	8	22.86	22.80	0	2,878	0.00%
2022/01/03	7	23.34	14	23.43	23.55	-7	2,785	-0.25%
2021/12/30	0	0.00	7	22.44	22.90	-7	2,654	-0.26%
2021/12/29	1	22.00	6	21.63	22.10	-5	2,537	-0.20%
2021/12/28	23	21.15	14	21.49	21.60	9	2,451	0.37%
2021/12/27	6	21.05	3	21.23	21.45	3	2,313	0.13%
2021/12/24	0	0.00	31	20.44	20.35	-31	2,252	-1.38%
2021/12/23	5	20.05	2	20.20	20.30	3	2,202	0.14%
2021/12/22	1	19.60	11	19.64	19.65	-10	2,117	-0.47%
2021/12/21	3	19.33	5	19.10	19.40	-2	2,072	-0.10%
2021/12/17	0	0.00	1	18.75	18.70	-1	1,979	-0.05%
2021/12/16	5	18.79	1	18.75	18.80	4	1,969	0.20%
2021/12/15	9	18.69	0	0.00	18.75	9	1,967	0.46%
2021/12/14	3	18.55	5	18.55	18.50	-2	1,948	-0.10%
2021/12/13	0	0.00	1	18.80	18.75	-1	1,915	-0.05%
2021/12/10	0	0.00	16	18.45	18.35	-16	1,873	-0.85%
2021/12/08	2	17.95	1	17.90	17.85	1	1,817	0.06%
2021/12/07	10	17.63	0	0.00	17.65	10	1,856	0.54%
2021/12/06	12	17.65	0	0.00	17.60	12	1,842	0.65%
2021/12/03	0	0.00	0.1	17.15	17.10	-0.1	1,797	-0.01%
2021/11/29	0	0.00	21	16.14	16.30	-21	1,840	-1.14%
2021/11/26	10	16.85	10	16.60	16.55	0	1,803	0.00%
2021/11/23	18	17.06	17.5	17.14	17.00	0.5	1,784	0.03%
2021/11/11	2	17.30	0	0.00	17.20	2	1,835	0.11%
2021/11/10	0	0.00	6	17.07	17.15	-6	1,868	-0.32%
2021/11/09	0	0.00	2	16.75	16.85	-2	1,856	-0.11%
2021/11/08	0	0.00	8.1	16.53	16.80	-8.1	1,879	-0.43%
2021/11/05	0	0.00	6	16.18	16.20	-6	2,034	-0.29%
2021/11/04	5	16.25	2	16.25	16.10	3	2,242	0.13%
2021/11/03	0	0.00	5	15.90	16.20	-5	2,226	-0.22%
2021/11/02	5	15.75	10	15.90	15.80	-5	2,263	-0.22%
2021/11/01	0	0.00	9	16.15	16.00	-9	2,299	-0.39%
2021/10/28	2	15.45	5	15.55	15.45	-3	2,280	-0.13%
2021/10/27	2	15.20	0	0.00	15.20	2	2,274	0.09%
2021/10/25	5.2	15.10	0	0.00	15.15	5.2	2,320	0.23%
2021/10/22	15	15.35	2	15.28	15.10	13	2,386	0.54%
2021/10/19	2	14.85	5	14.95	14.95	-3	2,640	-0.11%
2021/10/18	1	14.85	1	14.90	14.80	0	2,789	0.00%
2021/10/13	0	0.00	1	14.65	14.50	-1	3,047	-0.03%
2021/10/08	6	14.38	23	14.55	14.55	-17	3,180	-0.53%
2021/10/07	3	13.65	0	0.00	13.95	3	3,201	0.09%
2021/10/05	0	0.00	15	13.28	13.60	-15	3,473	-0.43%
2021/10/04	0	0.00	20	13.51	13.35	-20	3,555	-0.56%
2021/10/01	2	14.05	6	13.70	13.70	-4	3,599	-0.11%
2021/09/30	5	14.30	0	0.00	14.40	5	3,693	0.14%
2021/09/29	2	14.35	0	0.00	14.30	2	3,925	0.05%
2021/09/28	0	0.00	10	14.70	14.65	-10	3,963	-0.25%
2021/09/27	0	0.00	35.7	14.71	14.75	-35.7	4,002	-0.89%
2021/09/24	0	0.00	2	14.50	14.55	-2	4,075	-0.05%
2021/09/23	0	0.00	2	14.35	14.35	-2	4,196	-0.05%
2021/09/22	1	14.30	0	0.00	14.20	1	4,244	0.02%
2021/09/17	0	0.00	1	14.75	14.65	-1	4,275	-0.02%
2021/09/15	10	14.65	0	0.00	14.70	10	4,402	0.23%
2021/09/13	10	14.75	0	0.00	15.00	10	4,492	0.22%
2021/09/10	30	14.55	0	0.00	14.95	30	4,502	0.67%
2021/09/07	10	13.80	0	0.00	13.75	10	4,550	0.22%
2021/08/27	0	0.00	6	14.05	14.00	-6	5,102	-0.12%
2021/08/25	1	13.90	10	14.05	13.95	-9	5,234	-0.17%
2021/08/24	0	0.00	10	13.75	13.85	-10	5,304	-0.19%
2021/08/19	1	13.80	5	13.93	13.75	-4	5,444	-0.07%
2021/08/18	1	13.45	0	0.00	14.15	1	5,467	0.02%
2021/08/17	11	13.44	0	0.00	13.40	11	5,457	0.20%
2021/08/16	30	13.87	20	13.80	13.70	10	5,474	0.18%
2021/08/13	1	14.50	0	0.00	14.30	1	5,534	0.02%
2021/08/11	31	14.66	0	0.00	14.60	31	5,579	0.56%
2021/08/10	29	15.89	0	0.00	15.40	29	5,472	0.53%
2021/08/09	8	16.90	0	0.00	16.95	8	5,393	0.15%
2021/08/06	32	17.75	5	17.80	17.85	27	5,495	0.49%
2021/08/05	1	17.40	0	0.00	17.50	1	5,533	0.02%
2021/08/04	0	0.00	1	17.75	17.75	-1	5,675	-0.02%
2021/08/03	0	0.00	1	17.70	17.65	-1	5,860	-0.02%
2021/08/02	1	17.40	1	17.45	17.65	0	6,030	0.00%
2021/07/30	1	17.55	0	0.00	17.40	1	6,161	0.02%
2021/07/29	0	0.00	5	17.85	17.85	-5	6,224	-0.08%
2021/07/27	13	17.72	0	0.00	17.85	13	6,454	0.20%
2021/07/26	10	18.30	0	0.00	18.15	10	6,534	0.15%
2021/07/23	0	0.00	16	18.65	18.45	-16	6,647	-0.24%
2021/07/22	5	17.95	0	0.00	18.10	5	6,741	0.07%
2021/07/21	14	17.58	0	0.00	17.60	14	6,888	0.20%
2021/07/20	1	17.95	0	0.00	17.95	1	7,050	0.01%
2021/07/19	2	18.68	0	0.00	18.60	2	7,082	0.03%
2021/07/16	0	0.00	25	18.77	18.80	-25	7,363	-0.34%
2021/07/14	0	0.00	10	17.95	17.80	-10	7,575	-0.13%
2021/07/13	11	17.92	0	0.00	17.80	11	7,876	0.14%
2021/07/12	7	18.67	40	18.60	18.50	-33	7,892	-0.42%
2021/07/09	2	18.35	0	0.00	18.40	2	7,811	0.03%
2021/07/08	0	0.00	5	18.60	18.35	-5	7,782	-0.06%
2021/07/07	5	18.70	0	0.00	18.25	5	7,802	0.06%
2021/07/06	20	19.08	17	18.92	19.00	3	7,833	0.04%
2021/07/01	0	0.00	8	17.70	17.55	-8	7,578	-0.11%
2021/06/30	20	17.60	5	17.65	17.55	15	7,535	0.20%
2021/06/28	0	0.00	10	17.40	17.30	-10	7,444	-0.13%
2021/06/25	0	0.00	6	17.28	17.15	-6	7,418	-0.08%
2021/06/24	0	0.00	6	17.02	16.90	-6	7,425	-0.08%
2021/06/23	1	16.50	15	16.55	16.45	-14	7,399	-0.19%
2021/06/22	7	16.93	0	0.00	16.75	7	7,389	0.09%
2021/06/16	0	0.00	33	17.70	17.35	-33	7,614	-0.43%
2021/06/15	0	0.00	56	17.85	17.75	-56	7,706	-0.73%
2021/06/11	0	0.00	38	16.57	16.50	-38	7,681	-0.49%
2021/06/10	15	16.25	0	0.00	16.15	15	7,747	0.19%
2021/06/09	6	15.84	40	16.55	15.90	-34	7,788	-0.44%
2021/06/08	1	16.80	0	0.00	16.80	1	7,721	0.01%
2021/06/07	48	16.70	0	0.00	16.50	48	7,696	0.62%
2021/06/03	70	17.85	20	17.80	18.00	50	7,571	0.66%
2021/06/02	40	17.75	5	18.05	17.90	35	7,552	0.46%
2021/06/01	10	17.75	0	0.00	17.75	10	7,450	0.13%
2021/05/28	0	0.00	40	16.89	17.10	-40	7,289	-0.55%
2021/05/25	30	16.28	0	0.00	16.25	30	7,160	0.42%
2021/05/24	40	16.40	20	16.45	16.25	20	7,123	0.28%
2021/05/21	20	16.25	0	0.00	16.35	20	7,075	0.28%
2021/05/20	0	0.00	20	15.75	15.70	-20	6,964	-0.29%
2021/05/18	4	15.55	0	0.00	15.65	4	6,886	0.06%
2021/05/17	9	14.58	11	14.77	14.25	-2	6,844	-0.03%
2021/05/14	40	16.18	0	0.00	15.80	40	6,721	0.60%
2021/05/13	5	16.40	17	15.92	15.85	-12	6,597	-0.18%
2021/05/12	5	17.91	20	17.30	16.70	-15	6,513	-0.23%
2021/05/11	40	19.64	5	19.65	18.50	35	6,328	0.55%
2021/05/10	16	19.72	6	19.65	19.55	10	6,146	0.16%
2021/05/07	0	0.00	2	19.08	19.05	-2	5,958	-0.03%
2021/05/06	9	18.82	0	0.00	18.45	9	5,805	0.16%
2021/05/05	25	19.42	0	0.00	18.90	25	5,714	0.44%
2021/05/04	0	0.00	19	18.09	18.60	-19	5,595	-0.34%
2021/05/03	53	20.50	0	0.00	19.80	53	5,410	0.98%
2021/04/29	10	20.90	20	20.65	20.75	-10	5,246	-0.19%
2021/04/28	1	20.65	0	0.00	20.65	1	5,088	0.02%
2021/04/27	6	20.99	0	0.00	21.20	6	4,885	0.12%
2021/04/26	0	0.00	140	18.80	20.05	-140	4,602	-3.04%	大賣/鉅額交易
2021/04/23	20	18.35	60	18.48	18.25	-40	4,370	-0.92%
2021/04/22	40	17.90	15	17.95	17.85	25	4,291	0.58%
2021/04/21	5	17.35	0	0.00	17.55	5	3,995	0.13%
2021/04/20	10	17.20	10	17.30	17.30	0	3,928	0.00%
2021/04/19	28	17.47	29	17.32	17.70	-1	3,884	-0.03%
2021/04/16	15	15.85	0	0.00	16.25	15	3,742	0.40%
2021/04/15	17	15.39	0	0.00	15.35	17	3,783	0.45%
2021/04/14	5	15.00	0	0.00	15.15	5	4,020	0.12%
2021/04/13	5	15.75	0	0.00	15.40	5	4,180	0.12%
2021/04/12	0	0.00	2	15.40	15.40	-2	4,159	-0.05%
2021/04/09	20	14.93	0	0.00	14.85	20	4,049	0.49%
2021/04/07	10	14.95	0	0.00	14.95	10	4,486	0.22%
2021/04/06	2	14.80	0	0.00	15.00	2	4,505	0.04%
2021/04/01	10	14.85	0	0.00	14.80	10	4,489	0.22%
2021/03/31	10	15.20	66	15.12	15.25	-56	4,455	-1.26%
2021/03/30	50	15.11	0	0.00	15.20	50	4,414	1.13%
2021/03/29	20	15.15	30	15.03	15.10	-10	4,394	-0.23%
2021/03/26	0	0.00	20	14.85	14.80	-20	4,413	-0.45%
2021/03/24	0	0.00	15	14.76	14.70	-15	4,363	-0.34%
2021/03/23	14	14.40	7	14.60	14.55	7	4,311	0.16%
2021/03/22	35	14.74	47	14.81	14.70	-12	4,192	-0.29%
2021/03/19	5	13.85	1	13.90	14.20	4	4,050	0.10%
2021/03/18	51	13.78	10	13.65	14.10	41	3,977	1.03%
2021/03/17	31	13.36	91	13.01	13.60	-60	3,803	-1.58%
2021/03/16	0	0.00	10	12.85	12.80	-10	3,691	-0.27%
2021/03/15	62	12.15	0	0.00	12.70	62	3,603	1.72%
2021/03/12	0	0.00	100	11.84	11.80	-100	3,496	-2.86%
2021/03/11	0	0.00	10	11.70	11.60	-10	3,491	-0.29%
2021/03/10	15	11.67	74	11.67	11.60	-59	3,522	-1.67%
2021/03/09	0	0.00	53	11.39	11.45	-53	3,558	-1.49%
2021/03/08	0	0.00	3	11.50	11.20	-3	3,540	-0.08%
2021/02/25	0	0.00	20	11.30	11.40	-20	3,482	-0.57%
2021/02/18	7	10.90	5	10.90	11.00	2	3,386	0.06%
2021/02/04	0	0.00	1	11.00	10.80	-1	3,364	-0.03%
2021/02/03	0	0.00	6	10.85	10.80	-6	3,354	-0.18%
2021/02/02	0	0.00	32	10.76	10.55	-32	3,316	-0.96%
2021/01/25	0	0.00	1	10.50	10.60	-1	3,216	-0.03%
2021/01/21	0	0.00	21	10.79	10.65	-21	3,236	-0.65%
2021/01/20	3	10.48	0	0.00	10.40	3	3,202	0.09%
2021/01/19	40	11.13	0	0.00	10.95	40	3,146	1.27%
2021/01/18	8	11.02	0	0.00	11.00	8	3,117	0.26%
2021/01/15	3	11.22	3	11.10	11.20	0	3,062	0.00%
2021/01/14	7	11.56	0	0.00	11.55	7	3,002	0.23%
2021/01/13	40	11.53	0	0.00	11.85	40	2,937	1.36%
2021/01/12	40	11.90	53	11.48	11.10	-13	2,802	-0.46%
2021/01/11	64	12.03	12	12.17	12.05	52	2,662	1.95%
2021/01/08	10	11.85	247	11.91	11.85	-237	2,421	-9.79%	大賣/鉅額交易
2021/01/07	163	11.38	33	11.56	11.70	130	2,227	5.84%	大買/鉅額交易
2021/01/06	25	10.54	40	10.83	10.80	-15	1,923	-0.78%
2021/01/05	80	10.47	0	0.00	10.40	80	1,693	4.72%
2021/01/04	20	10.30	0	0.00	10.45	20	1,626	1.23%
2020/12/31	37	10.20	2	10.75	10.25	35	1,552	2.25%
2020/12/30	42	10.33	23	9.83	10.65	19	1,339	1.42%
2020/12/28	20	9.55	3	9.44	9.54	17	989	1.72%
2020/12/25	0	0.00	3	9.40	9.38	-3	957	-0.31%
2020/12/24	10	9.31	0	0.00	9.34	10	948	1.05%
2020/12/23	10	9.30	0	0.00	9.31	10	939	1.06%
2020/12/22	16	9.52	0	0.00	9.25	16	928	1.72%
2020/12/21	0	0.00	11	9.19	9.28	-11	830	-1.32%
2020/12/17	3	9.01	0	0.00	9.03	3	803	0.37%
2020/12/15	6	8.96	0	0.00	8.90	6	795	0.75%
2020/12/09	5	9.28	44	9.27	9.28	-39	725	-5.38%
2020/12/08	8	9.25	0	0.00	9.10	8	701	1.14%
2020/12/07	21	9.26	65	9.25	9.25	-44	683	-6.44%
2020/12/04	20	8.97	10	8.90	9.04	10	634	1.58%
2020/12/03	10	8.66	15	8.79	8.80	-5	580	-0.86%
2020/12/01	10	8.65	10	8.60	8.59	0	511	0.00%
2020/11/20	1	8.40	0	0.00	8.39	1	543	0.18%
2020/11/19	12	8.38	0	0.00	8.36	12	553	2.17%
2020/11/18	2	8.28	0	0.00	8.30	2	553	0.36%
2020/11/10	0	0.00	40	8.54	8.48	-40	499	-8.00%
2020/10/26	0	0.00	5	8.65	8.65	-5	609	-0.82%
2020/10/12	20	8.59	0	0.00	8.45	20	998	2.00%
2020/10/08	3	8.67	0	0.00	8.67	3	1,016	0.30%
2020/10/07	6	8.66	6	8.69	8.66	0	1,031	0.00%
2020/10/05	2	8.65	0	0.00	8.65	2	1,183	0.17%
2020/09/29	4	8.65	0	0.00	8.65	4	1,315	0.30%
2020/09/24	0	0.00	21	8.63	8.61	-21	1,369	-1.53%
2020/09/23	18	8.82	0	0.00	8.75	18	1,374	1.31%
2020/09/18	7	9.10	0	0.00	9.10	7	1,368	0.51%
2020/09/10	3	9.24	0	0.00	9.24	3	1,363	0.22%
2020/09/07	23	9.49	0	0.00	9.48	23	1,358	1.69%
2020/09/03	3	9.44	0	0.00	9.45	3	1,371	0.22%
2020/09/01	26	9.46	0	0.00	9.45	26	1,366	1.90%
2020/08/28	13	9.14	0	0.00	9.10	13	1,314	0.99%
2020/08/27	17	9.12	0	0.00	9.13	17	1,324	1.28%
2020/08/26	2	9.17	0	0.00	9.20	2	1,326	0.15%
2020/08/19	12	9.10	0	0.00	9.07	12	1,308	0.92%
2020/08/18	20	9.08	0	0.00	9.10	20	1,300	1.54%
2020/08/17	13	8.96	0	0.00	9.13	13	1,300	1.00%
2020/08/06	16	9.50	0	0.00	9.47	16	1,243	1.29%
2020/08/04	0	0.00	16	9.45	9.47	-16	1,272	-1.26%
2020/07/28	10	9.37	0	0.00	9.22	10	1,263	0.79%
2020/07/27	1	9.66	1	9.60	9.60	0	1,220	0.00%
2020/07/23	30	9.46	0	0.00	9.32	30	1,103	2.72%
2020/07/22	20	9.55	0	0.00	9.50	20	1,078	1.85%
2020/07/21	0	0.00	29	10.05	10.05	-29	1,027	-2.82%
2020/07/13	6	10.55	0	0.00	10.35	6	877	0.68%
2020/07/09	31	10.55	0	0.00	10.85	31	742	4.18%
2020/07/07	0	0.00	17	9.54	9.56	-17	627	-2.71%
2020/07/01	0	0.00	2	9.06	9.06	-2	620	-0.32%
2020/06/18	1	8.95	0	0.00	8.95	1	609	0.16%
2020/06/05	6	8.85	0	0.00	8.90	6	576	1.04%
2020/06/03	30	8.83	0	0.00	8.81	30	573	5.23%
2020/05/20	0	0.00	3	8.69	8.70	-3	536	-0.56%
2020/05/18	0	0.00	2	8.72	8.67	-2	531	-0.38%
2020/05/15	0	0.00	3	8.61	8.65	-3	523	-0.57%
2020/05/14	6	8.56	0	0.00	8.51	6	516	1.16%
2020/05/13	1	8.81	0	0.00	8.80	1	503	0.20%
2020/05/12	0	0.00	6	8.87	8.89	-6	486	-1.23%
2020/05/08	2	8.46	0	0.00	8.51	2	438	0.46%
2020/04/27	2	7.94	0	0.00	7.95	2	394	0.51%
2020/04/23	3	7.90	0	0.00	7.89	3	394	0.76%
2020/04/20	5	7.97	0	0.00	7.99	5	390	1.28%
2020/03/06	0	0.00	1	8.75	8.75	-1	282	-0.35%
2020/02/26	6	8.82	0	0.00	8.80	6	302	1.98%
2020/02/14	1	8.86	0	0.00	8.86	1	334	0.30%
2020/02/06	0	0.00	4	9.03	9.10	-4	412	-0.97%
2020/02/03	4	8.69	0	0.00	8.75	4	427	0.94%
2019/11/11	0	0.00	3	9.61	9.40	-3	312	-0.96%
2019/11/06	1	9.51	1	9.53	9.52	0	276	0.00%
2019/11/04	12	9.28	0	0.00	9.31	12	235	5.09%
2019/10/23	3	8.86	0	0.00	8.83	3	205	1.46%
2019/10/17	18	9.02	0	0.00	9.03	18	175	10.26%
2019/10/16	11	8.97	0	0.00	9.00	11	166	6.62%
2019/10/14	0	0.00	14	8.55	8.59	-14	137	-10.16%
2019/10/08	4	8.38	0	0.00	8.38	4	130	3.06%
2019/09/19	0	0.00	10	8.53	8.50	-10	141	-7.08%
2019/09/06	0	0.00	10	8.48	8.48	-10	143	-6.99%
2019/08/30	0	0.00	10	8.33	8.34	-10	160	-6.23%
2019/06/06	0	0.00	2	8.64	8.54	-2	316	-0.63%
2019/05/09	2	8.39	0	0.00	8.37	2	313	0.64%
2019/03/19	10	8.81	0	0.00	8.79	10	185	5.38%
2019/03/14	1	8.55	0	0.00	8.53	1	177	0.56%
2018/10/16	1	8.35	0	0.00	8.35	1	320	0.31%
2018/08/21	1	11.20	0	0.00	11.25	1	663	0.15%
2018/05/21	0	0.00	20	14.95	15.00	-20	1,111	-1.80%
2018/05/11	20	14.78	0	0.00	14.70	20	1,341	1.49%
2018/05/09	5	14.75	5	14.85	14.80	0	1,345	0.00%
2018/04/24	4	15.54	0	0.00	15.55	4	1,922	0.21%
2018/04/17	0	0.00	1	15.40	15.35	-1	2,012	-0.05%
2018/04/10	1	15.20	0	0.00	15.25	1	2,031	0.05%
2018/03/14	0	0.00	10	15.50	15.50	-10	2,076	-0.48%
2018/03/13	0	0.00	30	15.50	15.45	-30	2,077	-1.44%
2018/03/06	0	0.00	1	15.15	15.25	-1	2,362	-0.04%
2018/02/26	2	15.93	1	15.60	15.55	1	2,331	0.04%
2018/02/23	0	0.00	2	15.50	15.55	-2	2,274	-0.09%
2018/02/21	0	0.00	10	15.20	15.10	-10	2,331	-0.43%
2018/02/09	0.1	14.85	0	0.00	14.95	0.1	2,274	0.00%
2018/02/06	40	13.80	3	14.00	14.10	37	2,180	1.70%
2018/01/30	3	15.28	0	0.00	15.20	3	2,116	0.14%
2018/01/29	1	15.95	0	0.00	16.05	1	2,031	0.05%
2018/01/26	1	15.70	0	0.00	15.70	1	1,933	0.05%
2018/01/24	0	0.00	50	14.90	14.85	-50	1,809	-2.76%
2018/01/19	0	0.00	2	14.85	14.80	-2	1,750	-0.11%
2018/01/18	52	14.70	0	0.00	14.70	52	1,666	3.12%