福邦證 (6026)-凱基-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
16.10
漲跌
▲0.25
漲幅
+1.58%
成交量
3,871張
產業
上櫃金融類股
111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－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/04/29	4	16.10	0	0.00	16.10	4	3,919	0.10%
2024/04/26	0	0.00	1	15.75	15.85	-1	3,869	-0.03%
2024/04/19	1	15.45	0	0.00	15.40	1	3,849	0.03%
2024/04/18	0	0.00	1	15.65	15.70	-1	3,812	-0.03%
2024/04/17	100	15.40	1	15.45	15.30	99	3,822	2.59%
2024/04/16	1	15.05	0	0.00	15.10	1	3,895	0.03%
2024/04/12	13	15.91	91	15.86	15.85	-78	3,763	-2.07%
2024/04/11	22	15.95	0	0.00	15.90	22	3,716	0.59%
2024/04/10	11	16.00	2	16.03	15.80	9	3,657	0.25%
2024/04/09	10	17.20	2	17.30	17.30	8	3,355	0.24%
2024/04/08	0	0.00	0.2	17.02	17.25	-0.2	3,286	-0.01%
2024/04/03	3	16.10	0	0.00	16.20	3	3,150	0.10%
2024/04/02	3	16.10	3	16.10	16.25	0	3,118	0.00%
2024/04/01	1	15.95	64	15.70	15.95	-63	3,055	-2.06%
2024/03/28	4	15.61	2	15.70	15.70	2	2,956	0.07%
2024/03/27	2	15.68	0	0.00	15.60	2	2,923	0.07%
2024/03/26	0	0.00	1	15.50	15.50	-1	2,890	-0.03%
2024/03/25	2	15.40	0	0.00	15.45	2	2,840	0.07%
2024/03/22	2	15.85	0	0.00	15.70	2	2,790	0.07%
2024/03/18	2	15.30	14	15.36	15.60	-12	2,591	-0.46%
2024/03/15	14	15.43	1	15.60	15.60	13	2,501	0.52%
2024/03/14	12	15.70	24	15.51	15.45	-12	2,404	-0.50%
2024/03/13	0	0.00	1	15.35	15.20	-1	2,182	-0.05%
2024/03/11	13	14.15	1	14.35	14.35	12	1,851	0.65%
2024/03/08	3	14.05	11	14.13	14.20	-8	1,802	-0.44%
2024/03/04	1	14.10	1	14.10	14.10	0	1,597	0.00%
2024/03/01	1	13.70	1	13.65	13.70	0	1,480	0.00%
2024/02/29	0	0.00	1	13.35	13.35	-1	1,398	-0.07%
2024/02/26	0	13.00	0	0.00	13.00	0	1,296	0.00%
2024/02/22	0	13.00	0	0.00	13.05	0	1,280	0.00%
2024/02/20	0	12.95	0	0.00	12.90	0	1,323	0.00%
2024/02/01	0	13.05	0	0.00	13.05	0	1,313	0.00%
2024/01/30	0	0.00	2	13.05	13.10	-2	1,315	-0.15%
2024/01/26	0	0.00	5	13.05	13.00	-5	1,313	-0.38%
2024/01/23	0.3	13.10	6	13.05	13.10	-5.8	1,311	-0.44%
2024/01/22	0	0.00	0	13.00	12.95	0	1,291	0.00%
2024/01/15	0	0.00	7	13.10	13.10	-7	1,200	-0.58%
2024/01/12	2	13.10	86	13.05	13.10	-84	1,198	-7.01%
2024/01/11	0	0.00	1	13.20	13.10	-1	1,182	-0.08%
2024/01/10	0.3	13.05	7	13.10	13.05	-6.8	1,130	-0.60%
2024/01/05	0	0.00	12	12.85	12.85	-12	989	-1.21%
2023/12/28	1	12.80	16	12.75	12.85	-15	963	-1.56%
2023/12/27	0	0.00	9	12.70	12.75	-9	958	-0.94%
2023/12/26	0	0.00	1	12.60	12.65	-1	958	-0.10%
2023/12/22	0	0.00	5	12.70	12.60	-5	952	-0.53%
2023/12/20	1	12.70	1	12.70	12.75	0	938	0.00%
2023/12/15	1	12.90	5	12.95	12.90	-4	912	-0.44%
2023/12/14	0	0.00	6	12.75	12.75	-6	875	-0.69%
2023/12/08	1	12.80	1	12.80	12.80	0	839	0.00%
2023/12/07	0.3	12.70	0	0.00	12.70	0.3	835	0.04%
2023/12/06	0	0.00	1	12.75	12.70	-1	874	-0.11%
2023/12/05	1	12.70	0	0.00	12.70	1	879	0.11%
2023/11/30	0	0.00	5	12.60	12.65	-5	877	-0.57%
2023/11/29	0	12.50	0	0.00	12.55	0	865	0.00%
2023/11/28	0	0.00	1	12.45	12.50	-1	864	-0.12%
2023/11/27	1	12.50	0	0.00	12.40	1	864	0.12%
2023/11/22	0	0.00	90	12.43	12.50	-90	864	-10.41%
2023/11/21	0	0.00	0.1	12.40	12.45	-0.1	862	-0.01%
2023/11/20	0	12.30	0	0.00	12.30	0	858	0.00%
2023/11/15	90	12.20	0	0.00	12.45	90	829	10.85%
2023/11/13	1	11.55	1	11.70	11.65	0	790	0.00%
2023/11/09	23	11.60	0	0.00	11.60	23	828	2.78%
2023/11/07	0	0.00	12	11.75	11.75	-12	949	-1.26%
2023/11/06	3	11.75	4	11.70	11.85	-1	1,025	-0.10%
2023/10/23	0	11.45	0	0.00	11.40	0	1,369	0.00%
2023/10/20	1	11.60	0	0.00	11.40	1	1,388	0.07%
2023/09/27	5	11.60	0	0.00	11.60	5	1,805	0.28%
2023/09/21	14	11.78	0	0.00	11.70	14	1,880	0.74%
2023/09/20	1	11.85	9	11.85	11.90	-8	1,886	-0.42%
2023/09/19	0	0.00	16	11.91	11.85	-16	1,925	-0.83%
2023/09/18	4	12.05	1	12.00	12.00	3	1,934	0.16%
2023/09/15	5	11.95	0	0.00	12.15	5	1,951	0.26%
2023/09/13	6	11.88	0	0.00	11.85	6	1,980	0.30%
2023/09/12	0	0.00	5	11.75	11.75	-5	2,029	-0.25%
2023/09/11	11	11.91	5	11.80	11.70	6	2,106	0.28%
2023/09/08	0	0.00	5	12.20	12.20	-5	2,138	-0.23%
2023/09/07	5	12.45	0	0.00	12.30	5	2,178	0.23%
2023/09/06	0	0.00	5	12.45	12.45	-5	2,192	-0.23%
2023/09/05	10	12.65	0	0.00	12.60	10	2,257	0.44%
2023/09/04	0	0.00	10	12.65	12.65	-10	2,305	-0.43%
2023/08/29	5	12.45	0	0.00	12.50	5	2,518	0.20%
2023/08/28	1	12.50	0	0.00	12.50	1	2,582	0.04%
2023/08/25	0	0.00	1	12.60	12.55	-1	2,603	-0.04%
2023/08/24	0.2	12.45	1	12.50	12.55	-0.8	2,621	-0.03%
2023/08/23	0.1	12.45	0	0.00	12.35	0.1	2,688	0.00%
2023/08/22	1.2	12.56	0	0.00	12.55	1.2	2,725	0.04%
2023/08/18	1	12.80	0	0.00	12.70	1	2,705	0.04%
2023/08/17	0.2	12.75	0	0.00	12.90	0.2	2,696	0.01%
2023/08/16	11.9	12.81	0	0.00	12.95	11.9	2,694	0.44%
2023/08/15	10	13.10	2	13.20	13.15	8	2,685	0.30%
2023/08/14	1	13.30	0	0.00	13.10	1	2,691	0.04%
2023/08/11	0	0.00	30	13.67	13.55	-30	2,646	-1.13%
2023/08/10	71	13.48	16	13.51	13.40	55	2,600	2.11%
2023/08/09	0	0.00	0.1	13.25	13.20	-0.1	2,548	-0.01%
2023/08/08	10	13.35	0	0.00	13.25	10	2,543	0.39%
2023/08/07	2	13.18	0	0.00	13.20	2	2,553	0.08%
2023/08/02	3	13.45	20	13.25	13.20	-17	2,536	-0.67%
2023/07/31	2	13.68	7	13.75	13.50	-5	2,543	-0.20%
2023/07/28	1	13.65	3	13.75	13.65	-2	2,545	-0.08%
2023/07/27	5	13.75	113	13.65	13.75	-108	2,537	-4.26%	大賣/鉅額交易
2023/07/26	130	13.59	24	13.54	13.55	106	2,479	4.28%	大買/鉅額交易
2023/07/25	1	13.15	0	0.00	13.10	1	2,406	0.04%
2023/07/21	3	13.00	10	13.10	13.05	-7	2,412	-0.29%
2023/07/20	30	13.13	0	0.00	13.15	30	2,446	1.23%
2023/07/18	10	13.10	0	0.00	13.05	10	2,473	0.40%
2023/07/17	1	13.50	1	13.50	13.50	0	2,494	0.00%
2023/07/12	0	0.00	10	13.15	13.15	-10	2,779	-0.36%
2023/07/11	1	13.25	86	13.31	13.40	-85	2,850	-2.98%
2023/07/10	2	13.15	5	13.70	13.15	-3	2,849	-0.11%
2023/07/07	32	13.68	0	0.00	13.80	32	2,810	1.14%
2023/07/06	9	13.60	10	13.60	13.60	-1	2,782	-0.04%
2023/07/05	10	13.68	0	0.00	13.60	10	2,756	0.36%
2023/07/04	18	13.41	0	0.00	13.45	18	2,738	0.66%
2023/07/03	23	13.42	0	0.00	13.40	23	2,742	0.84%
2023/06/30	4	13.13	0	0.00	13.15	4	2,714	0.15%
2023/06/29	0	0.00	1	13.05	12.95	-1	2,710	-0.04%
2023/06/28	0	0.00	1	12.90	12.90	-1	2,708	-0.04%
2023/06/27	5	12.85	0	0.00	12.80	5	2,712	0.18%
2023/06/26	15	13.20	0.2	13.20	13.20	14.8	2,678	0.55%
2023/06/21	31	13.25	0.1	13.25	13.40	30.9	2,669	1.16%
2023/06/20	10	13.25	0	0.00	13.20	10	2,656	0.38%
2023/06/19	40	13.39	5	13.40	13.25	35	2,660	1.32%
2023/06/16	0	0.00	0.1	13.75	13.55	-0.1	2,640	0.00%
2023/06/15	0	0.00	15.5	13.65	13.70	-15.5	2,595	-0.60%
2023/06/14	20	13.33	0.1	13.35	13.30	19.9	2,524	0.79%
2023/06/13	5	13.15	1	12.95	13.15	4	2,465	0.16%
2023/06/12	0	0.00	0.1	12.75	12.70	-0.1	2,442	0.00%
2023/06/09	1	12.65	0	0.00	12.75	1	2,437	0.04%
2023/06/08	0	0.00	3.1	13.15	13.10	-3.1	2,374	-0.13%
2023/06/06	1	12.95	6	12.97	12.85	-5	2,333	-0.21%
2023/06/05	2	13.15	1.1	13.19	13.05	0.9	2,301	0.04%
2023/06/02	2	12.80	0	0.00	12.75	2	2,259	0.09%
2023/06/01	2	12.65	0.1	12.65	12.75	1.9	2,229	0.09%
2023/05/31	0	0.00	1.2	12.46	12.45	-1.2	2,167	-0.06%
2023/05/30	0	0.00	0.2	12.45	12.30	-0.2	2,144	-0.01%
2023/05/26	0	0.00	6.4	12.49	12.45	-6.4	2,098	-0.30%
2023/05/25	0	0.00	0	12.15	12.15	0	2,046	0.00%
2023/05/24	0	0.00	1	12.20	12.20	-1	2,061	-0.05%
2023/05/23	0	0.00	1	12.15	12.15	-1	2,097	-0.05%
2023/05/22	0	0.00	2	12.20	12.25	-2	2,095	-0.10%
2023/05/19	0	0.00	1	12.05	12.05	-1	2,078	-0.05%
2023/05/16	1	12.05	0	0.00	12.10	1	2,037	0.05%
2023/05/15	0	11.55	0	0.00	11.80	0	2,012	0.00%
2023/05/12	0	0.00	2	11.48	11.50	-2	1,991	-0.10%
2023/05/11	0	11.70	0	0.00	11.45	0	1,988	0.00%
2023/05/10	0.2	11.65	0	0.00	11.90	0.2	1,974	0.01%
2023/05/09	0	11.95	0	0.00	11.85	0	1,947	0.00%
2023/05/08	0.2	12.10	1	12.00	12.15	-0.9	1,921	-0.04%
2023/05/04	0	0.00	1	12.10	12.25	-1	1,893	-0.05%
2023/05/02	0	0.00	1	11.75	11.70	-1	1,867	-0.05%
2023/04/26	0	0.00	1	11.30	11.45	-1	1,822	-0.05%
2023/04/25	0	0.00	2	11.35	11.35	-2	1,793	-0.11%
2023/04/24	0	0.00	2	11.98	11.80	-2	1,743	-0.11%
2023/04/20	1	12.60	0	0.00	12.10	1	1,657	0.06%
2023/04/19	1	12.70	1.1	12.70	12.65	-0.1	1,600	-0.01%
2023/04/18	5	12.67	7	12.63	12.70	-2	1,539	-0.13%
2023/04/17	0	12.40	4.6	12.44	12.50	-4.6	1,420	-0.32%
2023/04/14	0	0.00	1	11.45	11.95	-1	1,219	-0.08%
2023/04/12	0	0.00	4.2	11.18	11.20	-4.2	1,099	-0.38%
2023/04/11	0	0.00	1	10.90	10.95	-1	1,064	-0.09%
2023/04/10	0	0.00	3	10.70	10.65	-3	1,043	-0.29%
2023/04/07	0.4	10.65	2	10.63	10.65	-1.6	1,036	-0.15%
2023/04/06	0	0.00	8	10.55	10.60	-8	1,021	-0.78%
2023/03/23	1	10.50	4.4	10.45	10.50	-3.4	964	-0.35%
2023/03/21	2	10.50	12	10.60	10.60	-10	957	-1.04%
2023/03/20	2	10.30	0	0.00	10.35	2	941	0.21%
2023/03/17	0	0.00	6	10.28	10.30	-6	932	-0.64%
2023/03/16	1	10.20	0	0.00	10.10	1	926	0.11%
2023/03/13	10	10.58	0	0.00	10.60	10	890	1.12%
2023/03/10	0	0.00	4	10.90	10.70	-4	877	-0.46%
2023/03/09	0	0.00	4	11.20	11.05	-4	866	-0.46%
2023/03/08	0	0.00	10	11.10	11.10	-10	856	-1.17%
2023/03/07	0	0.00	12	10.90	11.30	-12	824	-1.46%
2023/03/03	0	0.00	2	10.55	10.55	-2	761	-0.26%
2023/03/01	0	0.00	0.2	10.70	10.60	-0.2	753	-0.03%
2023/02/24	14	10.82	4	10.75	10.75	10	742	1.35%
2023/02/21	0	0.00	10	11.05	11.15	-10	677	-1.48%
2023/02/17	0	0.00	2	10.65	10.65	-2	637	-0.31%
2023/02/16	0	0.00	2	10.65	10.65	-2	652	-0.31%
2023/02/15	0	0.00	3	10.65	10.60	-3	668	-0.45%
2023/02/14	0	0.00	5	10.65	10.60	-5	678	-0.74%
2023/02/09	2	10.70	1	10.70	10.65	1	714	0.14%
2023/02/07	0.1	10.60	1	10.65	10.60	-0.9	700	-0.13%
2023/02/06	0	10.75	0	0.00	10.60	0	702	0.00%
2023/02/03	3	10.68	0	0.00	10.70	3	703	0.43%
2023/02/02	0	0.00	4	10.73	10.75	-4	693	-0.58%
2023/01/06	0	0.00	4	10.05	10.05	-4	756	-0.53%
2023/01/03	4	9.99	6	10.00	10.00	-2	787	-0.25%
2022/12/26	3	10.05	0	0.00	10.05	3	781	0.38%
2022/12/20	3	10.05	0	0.00	10.05	3	833	0.36%
2022/12/15	0	0.00	10	10.25	10.25	-10	873	-1.14%
2022/12/14	0	0.00	5	10.15	10.25	-5	923	-0.54%
2022/12/13	2	10.15	0	0.00	10.15	2	940	0.21%
2022/12/07	20	10.50	20	10.50	10.50	0	1,136	0.00%
2022/11/24	0	0.00	0.2	10.35	10.35	-0.2	1,291	-0.01%
2022/11/22	0	0.00	0	10.40	10.30	0	1,322	0.00%
2022/11/15	12	10.66	12	10.61	10.70	0	1,396	0.00%
2022/11/11	5	10.85	0	0.00	10.65	5	1,387	0.36%
2022/11/10	32	10.68	42	10.70	10.60	-10	1,373	-0.73%
2022/11/02	0	0.00	4	10.25	10.20	-4	1,485	-0.27%
2022/10/31	0	0.00	15	10.20	10.20	-15	1,513	-0.99%
2022/10/28	0	0.00	10	10.20	10.20	-10	1,532	-0.65%
2022/10/24	23	10.22	0	0.00	10.30	23	1,543	1.49%
2022/10/18	9	10.53	5	10.45	10.45	4	1,531	0.26%
2022/10/14	55	9.59	0	0.00	10.35	55	1,517	3.62%
2022/10/13	4	9.53	59	9.49	9.41	-55	1,491	-3.69%
2022/10/12	60	9.62	0	0.00	9.79	60	1,502	3.99%
2022/10/11	28	9.75	104	9.71	9.64	-76	1,504	-5.05%	大賣/
2022/10/07	14	10.05	0	0.00	10.05	14	1,510	0.93%
2022/10/06	11	10.10	25	10.15	10.10	-14	1,523	-0.92%
2022/10/04	22	10.14	0	0.00	10.05	22	1,589	1.38%
2022/10/03	0	0.00	23	10.05	10.05	-23	1,608	-1.43%
2022/09/29	33	10.19	0	0.00	10.30	33	1,622	2.03%
2022/09/28	20	10.10	52	10.03	9.99	-32	1,634	-1.96%
2022/09/27	34	10.21	5	10.20	10.30	29	1,623	1.79%
2022/09/26	3	10.20	40	10.21	10.20	-37	1,625	-2.28%
2022/09/23	93	10.67	0	0.00	10.70	93	1,638	5.68%
2022/09/22	4	10.35	84	10.45	10.55	-80	1,633	-4.90%
2022/09/21	36	10.78	10	10.70	10.60	26	1,619	1.61%
2022/09/20	2	11.05	58	11.10	11.00	-56	1,574	-3.56%
2022/09/19	64	11.48	28	11.35	11.30	36	1,563	2.30%
2022/09/16	7	11.82	32	11.83	11.80	-25	1,541	-1.62%
2022/09/15	30	15.86	0	0.00	15.80	30	1,510	1.99%
2022/09/14	4	15.90	0	0.00	15.90	4	1,428	0.28%
2022/09/07	0	0.00	20	15.35	15.40	-20	1,365	-1.46%
2022/09/06	16	15.72	11	15.53	15.50	5	1,354	0.37%
2022/09/02	30	15.93	0	0.00	15.90	30	1,346	2.23%
2022/09/01	60	15.93	0	0.00	15.95	60	1,314	4.56%
2022/08/29	13	15.83	0	0.00	15.75	13	1,321	0.98%
2022/08/26	3	16.05	0	0.00	16.10	3	1,303	0.23%
2022/08/24	10	15.65	0	0.00	15.55	10	1,265	0.79%
2022/08/22	3	15.67	0	0.00	15.55	3	1,270	0.24%
2022/08/19	1	15.55	0	0.00	15.60	1	1,265	0.08%
2022/08/18	1	15.55	0	0.00	15.55	1	1,267	0.08%
2022/08/16	5	15.60	0	0.00	15.55	5	1,257	0.40%
2022/08/15	25	15.25	0	0.00	15.55	25	1,239	2.02%
2022/08/12	20	15.00	0	0.00	15.10	20	1,201	1.66%
2022/08/08	0	0.00	55	14.86	14.80	-55	1,186	-4.64%
2022/08/05	10	14.95	5	15.00	15.00	5	1,192	0.42%
2022/08/04	0	0.00	60	14.49	14.60	-60	1,237	-4.85%
2022/08/03	10	14.85	10	14.95	14.80	0	1,290	0.00%
2022/08/01	20	15.05	0	0.00	15.05	20	1,364	1.47%
2022/07/29	45	14.99	0	0.00	14.95	45	1,378	3.26%
2022/07/27	1	14.85	66	14.86	14.85	-65	1,409	-4.61%
2022/07/26	20	14.85	71	14.95	14.85	-51	1,428	-3.57%
2022/07/25	1	15.00	0	0.00	15.05	1	1,434	0.07%
2022/07/22	1	14.85	0	0.00	14.95	1	1,446	0.07%
2022/07/20	23	14.91	8	14.81	14.85	15	1,510	0.99%
2022/07/19	19	14.60	0	0.00	14.65	19	1,541	1.23%
2022/07/18	0	0.00	20.1	14.20	14.35	-20.1	1,567	-1.28%
2022/07/15	2	14.20	2	14.20	14.10	0	1,583	0.00%
2022/07/14	5	14.25	0	0.00	14.20	5	1,622	0.31%
2022/07/12	149	13.91	1	13.80	13.55	148	1,997	7.41%	大買/鉅額交易
2022/07/11	0	0.00	143	14.49	14.40	-143	2,031	-7.04%	大賣/鉅額交易
2022/07/07	1	14.85	0	0.00	14.90	1	2,025	0.05%
2022/07/06	65	15.17	0	0.00	14.65	65	2,058	3.16%
2022/07/05	2	15.30	68	15.39	15.30	-66	2,123	-3.11%
2022/07/04	42	15.31	2	15.30	15.30	40	2,140	1.87%
2022/07/01	43	15.33	0	0.00	15.25	43	2,162	1.99%
2022/06/27	1	16.35	5	16.15	16.30	-4	2,187	-0.18%
2022/06/24	0	0.00	75	16.00	15.90	-75	2,193	-3.42%
2022/06/23	50	15.75	1	15.70	15.85	49	2,239	2.19%
2022/06/22	25	16.30	50	16.00	16.20	-25	2,303	-1.09%
2022/06/21	55	16.04	29	16.28	16.25	26	2,303	1.13%
2022/06/20	4	16.08	55	16.00	15.90	-51	2,322	-2.20%
2022/06/17	16	16.40	0	0.00	16.50	16	2,318	0.69%
2022/06/16	2	16.75	25	17.06	16.70	-23	2,365	-0.97%
2022/06/15	27	17.07	0	0.00	17.15	27	2,396	1.13%
2022/06/14	15	17.02	20	16.71	17.00	-5	2,435	-0.21%
2022/06/13	5	17.00	5	17.10	16.90	0	2,540	0.00%
2022/06/10	0	0.00	10	17.45	17.45	-10	2,552	-0.39%
2022/06/09	0	0.00	10	17.70	17.60	-10	2,570	-0.39%
2022/06/08	36	17.78	0	0.00	17.70	36	2,585	1.39%
2022/06/01	0	0.00	1	17.15	17.15	-1	2,883	-0.03%
2022/05/31	7	16.81	0	0.00	16.85	7	2,991	0.23%
2022/05/30	0	0.00	0.3	16.80	16.80	-0.3	3,044	-0.01%
2022/05/25	0	0.00	10	16.15	16.20	-10	3,120	-0.32%
2022/05/24	5	16.35	0	0.00	16.20	5	3,204	0.16%
2022/05/19	15	16.08	15	16.08	16.10	0	3,351	0.00%
2022/05/18	10	16.45	0.2	16.60	16.50	9.8	3,353	0.29%
2022/05/13	1	16.00	0	0.00	15.95	1	3,363	0.03%
2022/05/12	2	16.00	0	0.00	15.95	2	3,405	0.06%
2022/05/11	0	0.00	0.5	16.98	16.70	-0.5	3,459	-0.01%
2022/05/10	12	16.95	10	17.05	17.40	2	3,424	0.06%
2022/05/09	4	17.63	0	0.00	17.60	4	3,434	0.12%
2022/05/06	3	18.20	0	0.00	18.30	3	3,443	0.09%
2022/05/05	3	18.55	0	0.00	18.55	3	3,474	0.09%
2022/05/03	2	18.60	0	0.00	18.55	2	3,526	0.06%
2022/04/28	0	0.00	3	18.95	18.90	-3	3,629	-0.08%
2022/04/27	6.1	18.88	0	0.00	18.80	6.1	3,700	0.16%
2022/04/26	13	19.48	0	0.00	19.45	13	3,733	0.35%
2022/04/22	2	19.85	0	0.00	20.05	2	3,920	0.05%
2022/04/20	0	0.00	1	20.25	20.30	-1	3,995	-0.03%
2022/04/19	6	20.67	0	0.00	20.40	6	4,008	0.15%
2022/04/18	0	0.00	0	20.43	20.25	0	3,782	0.00%
2022/04/15	0	19.50	0	0.00	20.40	0	3,856	0.00%
2022/04/14	0	19.70	0	0.00	19.35	0	3,859	0.00%
2022/03/17	0	0.00	4	19.95	20.10	-4	4,670	-0.09%
2022/03/16	6	19.46	20	20.00	19.55	-14	4,720	-0.30%
2022/03/14	20	20.65	10	20.50	20.50	10	4,645	0.22%
2022/03/10	20	20.90	20	20.78	20.30	0	4,680	0.00%
2022/03/08	33	19.88	20	19.78	19.75	13	4,560	0.29%
2022/03/07	0	0.00	5	20.60	20.60	-5	4,450	-0.11%
2022/03/01	0	0.00	14	20.25	20.25	-14	4,264	-0.33%
2022/02/25	0	0.00	10	19.70	19.80	-10	4,239	-0.24%
2022/02/24	10	19.95	10	19.70	19.60	0	4,227	0.00%
2022/02/22	19	20.05	19	20.13	20.15	0	4,151	0.00%
2022/02/15	0	0.00	1	20.50	20.15	-1	4,083	-0.02%
2022/02/14	11	20.51	11	20.32	20.30	0	4,086	0.00%
2022/02/11	9	20.18	10	20.51	20.95	-1	4,079	-0.02%
2022/02/10	9	20.30	13	20.38	20.40	-4	3,980	-0.10%
2022/02/09	18	20.55	18	20.70	20.60	0	3,985	0.00%
2022/02/08	6	20.10	7	20.43	20.65	-1	3,959	-0.03%
2022/02/07	9	19.92	5	20.00	20.10	4	3,940	0.10%
2022/01/26	20	19.46	0	0.00	19.30	20	3,928	0.51%
2022/01/25	5	19.45	11	19.63	19.40	-6	3,912	-0.15%
2022/01/24	55	19.80	5	19.80	19.80	50	3,881	1.29%
2022/01/21	1	19.65	0	0.00	19.65	1	3,851	0.03%
2022/01/20	1	19.75	0	0.00	20.40	1	3,814	0.03%
2022/01/18	0	0.00	0.2	20.50	20.15	-0.2	3,659	-0.01%
2022/01/17	15	20.80	5	21.34	20.25	10	3,595	0.28%
2022/01/14	4	21.98	13	21.50	21.60	-9	3,430	-0.26%
2022/01/13	10	21.95	5	22.04	22.25	5	3,387	0.15%
2022/01/12	1	21.60	0	0.00	21.90	1	3,347	0.03%
2022/01/11	0	0.00	6	21.75	21.70	-6	3,289	-0.18%
2022/01/10	1	22.80	69	22.57	22.20	-68	3,184	-2.14%
2022/01/07	17	22.55	9	22.82	22.55	8	3,071	0.26%
2022/01/06	2	22.73	1	22.70	22.90	1	2,995	0.03%
2022/01/05	6	23.13	11	23.20	22.95	-5	2,941	-0.17%
2022/01/04	3	23.33	1	22.80	22.80	2	2,878	0.07%
2022/01/03	4	23.60	1	23.25	23.55	3	2,785	0.11%
2021/12/30	1	22.50	1	22.30	22.90	0	2,654	0.00%
2021/12/28	5	21.29	7	21.41	21.60	-2	2,451	-0.08%
2021/12/27	1	21.35	2	21.35	21.45	-1	2,313	-0.04%
2021/12/23	0	0.00	1.1	20.05	20.30	-1.1	2,202	-0.05%
2021/12/22	5	19.45	1	19.60	19.65	4	2,117	0.19%
2021/12/21	5	19.33	10.1	19.00	19.40	-5.1	2,072	-0.25%
2021/12/20	5	18.70	5	18.68	18.85	0	1,999	0.00%
2021/12/14	0	0.00	1	18.50	18.50	-1	1,948	-0.05%
2021/12/09	0	0.00	1	17.85	17.90	-1	1,798	-0.06%
2021/12/02	0	0.00	1	16.85	16.85	-1	1,796	-0.06%
2021/11/23	7	17.05	12	17.00	17.00	-5	1,784	-0.28%
2021/11/22	0	0.00	1.2	17.30	17.30	-1.2	1,772	-0.07%
2021/11/19	7	17.19	7	17.15	17.15	0	1,789	0.00%
2021/11/17	13	17.10	14	17.20	17.20	-1	1,794	-0.06%
2021/11/16	10	17.05	10	17.03	17.05	0	1,786	0.00%
2021/11/15	3	17.10	14	17.12	17.05	-11	1,783	-0.62%
2021/11/12	7	17.25	7	17.25	17.30	0	1,797	0.00%
2021/11/10	8	16.91	10	17.05	17.15	-2	1,868	-0.11%
2021/11/09	12	16.71	7	16.75	16.85	5	1,856	0.27%
2021/11/08	23	16.40	31	16.51	16.80	-8	1,879	-0.43%
2021/11/04	6	16.25	6	16.10	16.10	0	2,242	0.00%
2021/11/03	0	0.00	1	15.95	16.20	-1	2,226	-0.04%
2021/11/02	14	15.77	6	15.80	15.80	8	2,263	0.35%
2021/11/01	0	0.00	6	16.00	16.00	-6	2,299	-0.26%
2021/10/28	5	15.40	5	15.55	15.45	0	2,280	0.00%
2021/10/27	23	15.32	23	15.22	15.20	0	2,274	0.00%
2021/10/25	10	15.00	10	15.08	15.15	0	2,320	0.00%
2021/10/18	0	0.00	1.1	14.80	14.80	-1.1	2,789	-0.04%
2021/10/15	10	14.60	10	14.65	14.65	0	2,891	0.00%
2021/10/13	20	14.45	0	0.00	14.50	20	3,047	0.66%
2021/10/12	8	14.75	28	14.56	14.55	-20	3,132	-0.64%
2021/10/08	0	0.00	5	14.59	14.55	-5	3,180	-0.16%
2021/10/06	13	13.64	25	13.56	13.55	-12	3,335	-0.36%
2021/10/05	4	13.15	14	13.38	13.60	-10	3,473	-0.29%
2021/10/04	31	13.45	1	13.45	13.35	30	3,555	0.84%
2021/10/01	8	13.93	23	13.70	13.70	-15	3,599	-0.42%
2021/09/29	11	14.40	11	14.39	14.30	0	3,925	0.00%
2021/09/28	18	14.68	28.4	14.69	14.65	-10.4	3,963	-0.26%
2021/09/27	4	14.65	0	0.00	14.75	4	4,002	0.10%
2021/09/24	0.2	14.50	0	0.00	14.55	0.2	4,075	0.01%
2021/09/23	2	14.35	2	14.35	14.35	0	4,196	0.00%
2021/09/22	14	14.24	15	14.21	14.20	-1	4,244	-0.02%
2021/09/16	1	14.75	2	14.70	14.70	-1	4,338	-0.02%
2021/09/15	3	14.65	1	14.70	14.70	2	4,402	0.05%
2021/09/14	12	14.76	12	14.69	14.65	0	4,445	0.00%
2021/09/13	14	14.84	12	14.92	15.00	2	4,492	0.04%
2021/09/10	0.2	14.50	1	14.50	14.95	-0.8	4,502	-0.02%
2021/09/09	37	13.52	1	13.45	13.65	36	4,446	0.81%
2021/09/08	9	13.59	5	13.50	13.50	4	4,474	0.09%
2021/09/07	0	0.00	38	13.83	13.75	-38	4,550	-0.84%
2021/09/06	2	13.95	2	13.80	13.80	0	4,699	0.00%
2021/09/03	21	14.52	21	14.46	14.30	0	4,725	0.00%
2021/09/02	27	14.45	29	14.38	14.25	-2	4,790	-0.04%
2021/09/01	2	14.23	0	0.00	14.35	2	4,897	0.04%
2021/08/31	30	14.25	27	14.25	14.25	3	4,942	0.06%
2021/08/30	14	14.10	15	14.07	14.30	-1	5,070	-0.02%
2021/08/27	1	13.80	0	0.00	14.00	1	5,102	0.02%
2021/08/26	1	13.90	0	0.00	13.90	1	5,141	0.02%
2021/08/24	25	13.85	25	13.81	13.85	0	5,304	0.00%
2021/08/23	5	13.95	8	14.04	14.05	-3	5,359	-0.06%
2021/08/20	2	13.48	7	13.53	13.50	-5	5,446	-0.09%
2021/08/19	56	14.03	3	13.95	13.75	53	5,444	0.97%
2021/08/18	8	13.64	58	13.38	14.15	-50	5,467	-0.91%
2021/08/17	22	13.47	31	13.56	13.40	-9	5,457	-0.16%
2021/08/16	116	13.70	119	13.85	13.70	-3	5,474	-0.05%	大買/大賣/
2021/08/12	35	14.80	0	0.00	14.70	35	5,538	0.63%
2021/08/11	43	15.02	78	14.61	14.60	-35	5,579	-0.63%
2021/08/10	108	15.55	106	15.49	15.40	2	5,472	0.04%	大買/大賣/
2021/08/06	1	17.85	12	17.87	17.85	-11	5,495	-0.20%
2021/08/05	55	17.34	52	17.33	17.50	3	5,533	0.05%
2021/08/04	3	17.62	2	17.70	17.75	1	5,675	0.02%
2021/08/02	0	0.00	7	17.65	17.65	-7	6,030	-0.12%
2021/07/30	13	17.68	10	17.40	17.40	3	6,161	0.05%
2021/07/29	50	17.65	1	17.80	17.85	49	6,224	0.79%
2021/07/28	85	17.51	130	17.70	17.45	-45	6,336	-0.71%	大賣/
2021/07/27	30	17.68	40	17.85	17.85	-10	6,454	-0.15%
2021/07/26	9	18.46	1	18.75	18.15	8	6,534	0.12%
2021/07/23	0	0.00	9	18.62	18.45	-9	6,647	-0.14%
2021/07/22	5	17.85	4	18.19	18.10	1	6,741	0.01%
2021/07/21	50	17.72	46	17.63	17.60	4	6,888	0.06%
2021/07/20	28	18.21	27	18.33	17.95	1	7,050	0.01%
2021/07/19	8	18.63	2	18.95	18.60	6	7,082	0.08%
2021/07/16	2	18.58	13	18.75	18.80	-11	7,363	-0.15%
2021/07/15	0	0.00	3	18.10	18.40	-3	7,468	-0.04%
2021/07/14	1	17.75	1	18.10	17.80	0	7,575	0.00%
2021/07/13	8	18.18	7	17.87	17.80	1	7,876	0.01%
2021/07/12	25	18.59	23	18.54	18.50	2	7,892	0.03%
2021/07/09	12	18.47	13	18.39	18.40	-1	7,811	-0.01%
2021/07/08	20	18.60	10	18.31	18.35	10	7,782	0.13%
2021/07/07	51	18.55	54	18.34	18.25	-3	7,802	-0.04%
2021/07/06	1	19.15	10	18.24	19.00	-9	7,833	-0.11%
2021/07/05	34	17.80	0	0.00	17.80	34	7,616	0.45%
2021/07/02	45	17.46	3	17.57	17.55	42	7,603	0.55%
2021/07/01	10	17.48	7	17.80	17.55	3	7,578	0.04%
2021/06/30	27	17.04	17	17.54	17.55	10	7,535	0.13%
2021/06/29	75	17.06	36	16.96	17.00	39	7,447	0.52%
2021/06/28	16	17.09	8	17.35	17.30	8	7,444	0.11%
2021/06/25	0	0.00	12	17.64	17.15	-12	7,418	-0.16%
2021/06/24	0.8	16.90	5	16.53	16.90	-4.2	7,425	-0.06%
2021/06/22	15	16.95	0	0.00	16.75	15	7,389	0.20%
2021/06/21	2	17.00	0	0.00	16.80	2	7,376	0.03%
2021/06/18	2	17.15	1	17.15	17.05	1	7,447	0.01%
2021/06/16	1	17.50	0	0.00	17.35	1	7,614	0.01%
2021/06/15	0	0.00	1	17.65	17.75	-1	7,706	-0.01%
2021/06/11	1	16.55	2	16.60	16.50	-1	7,681	-0.01%
2021/06/09	22	16.47	0	0.00	15.90	22	7,788	0.28%
2021/06/08	2	16.78	1	16.70	16.80	1	7,721	0.01%
2021/06/07	23	16.52	4	16.55	16.50	19	7,696	0.25%
2021/06/04	2	17.85	0	0.00	17.90	2	7,581	0.03%
2021/06/03	4	17.91	2	17.95	18.00	2	7,571	0.03%
2021/06/02	2	17.75	0	0.00	17.90	2	7,552	0.03%
2021/06/01	1	17.00	4	17.55	17.75	-3	7,450	-0.04%
2021/05/25	2	16.40	1	16.30	16.25	1	7,160	0.01%
2021/05/21	9	16.41	8	16.56	16.35	1	7,075	0.01%
2021/05/20	2	16.00	0	0.00	15.70	2	6,964	0.03%
2021/05/19	0	0.00	1	15.90	16.35	-1	6,943	-0.01%
2021/05/18	1	15.40	0	0.00	15.65	1	6,886	0.01%
2021/05/14	16	16.01	15	15.95	15.80	1	6,721	0.01%
2021/05/12	0	0.00	1	16.70	16.70	-1	6,513	-0.02%
2021/05/11	1	18.90	5	18.98	18.50	-4	6,328	-0.06%
2021/05/10	5	19.32	10	19.59	19.55	-5	6,146	-0.08%
2021/05/07	12	19.18	3	19.80	19.05	9	5,958	0.15%
2021/05/06	3	18.50	12	19.46	18.45	-9	5,805	-0.16%
2021/05/05	14	19.16	2	19.35	18.90	12	5,714	0.21%
2021/05/04	2	18.50	4	19.25	18.60	-2	5,595	-0.04%
2021/05/03	3	20.12	0	0.00	19.80	3	5,410	0.06%
2021/04/29	2	20.65	0	0.00	20.75	2	5,246	0.04%
2021/04/28	2	20.30	2	20.60	20.65	0	5,088	0.00%
2021/04/27	15	21.20	13	20.75	21.20	2	4,885	0.04%
2021/04/26	0	0.00	8	18.96	20.05	-8	4,602	-0.17%
2021/04/23	7	17.98	0	0.00	18.25	7	4,370	0.16%
2021/04/22	20	18.14	106	18.52	17.85	-86	4,291	-2.00%	大賣/
2021/04/21	0	0.00	10	17.55	17.55	-10	3,995	-0.25%
2021/04/19	114	17.69	14	17.47	17.70	100	3,884	2.57%	大買/
2021/04/16	21	15.96	0	0.00	16.25	21	3,742	0.56%
2021/04/14	0	0.00	3	15.27	15.15	-3	4,020	-0.07%
2021/04/12	0	0.00	1	15.60	15.40	-1	4,159	-0.02%
2021/04/09	2	14.85	5	14.80	14.85	-3	4,049	-0.07%
2021/04/06	1	14.80	0	0.00	15.00	1	4,505	0.02%
2021/04/01	1	14.85	1	14.85	14.80	0	4,489	0.00%
2021/03/31	1	15.20	0	0.00	15.25	1	4,455	0.02%
2021/03/30	0	0.00	12	15.10	15.20	-12	4,414	-0.27%
2021/03/29	6	15.25	1	15.20	15.10	5	4,394	0.11%
2021/03/26	5	14.77	6	14.70	14.80	-1	4,413	-0.02%
2021/03/25	4	14.60	0	0.00	14.65	4	4,402	0.09%
2021/03/24	4	14.65	0	0.00	14.70	4	4,363	0.09%
2021/03/23	5	14.39	3	14.53	14.55	2	4,311	0.05%
2021/03/22	3	14.75	0	0.00	14.70	3	4,192	0.07%
2021/03/17	0	0.00	3	13.47	13.60	-3	3,803	-0.08%
2021/03/03	0	0.00	10	10.95	11.10	-10	3,516	-0.28%
2021/02/18	3	10.85	3	10.95	11.00	0	3,386	0.00%
2021/01/19	0	0.00	4	11.00	10.95	-4	3,146	-0.13%
2021/01/15	4	11.38	5	11.80	11.20	-1	3,062	-0.03%
2021/01/14	6	11.60	1	11.70	11.55	5	3,002	0.17%
2021/01/13	4	11.55	4	11.75	11.85	0	2,937	0.00%
2021/01/12	0	0.00	4	11.35	11.10	-4	2,802	-0.14%
2021/01/11	0	0.00	5	12.05	12.05	-5	2,662	-0.19%
2021/01/08	5	11.85	45	11.82	11.85	-40	2,421	-1.65%
2021/01/07	0	0.00	12	11.73	11.70	-12	2,227	-0.54%
2021/01/06	4	11.00	13	10.79	10.80	-9	1,923	-0.47%
2021/01/04	45	10.20	0	0.00	10.45	45	1,626	2.77%
2020/12/31	8	10.29	33	10.16	10.25	-25	1,552	-1.61%
2020/12/30	24	10.20	6	10.65	10.65	18	1,339	1.34%
2020/12/28	30	9.55	2	9.44	9.54	28	989	2.83%
2020/12/23	4	9.28	0	0.00	9.31	4	939	0.43%
2020/12/22	5	9.62	5	9.42	9.25	0	928	0.00%
2020/12/08	10	9.17	0	0.00	9.10	10	701	1.43%
2020/11/06	0	0.00	70	8.43	8.42	-70	526	-13.31%
2020/11/05	0	0.00	15	8.42	8.42	-15	561	-2.67%
2020/09/03	0	0.00	3	9.44	9.45	-3	1,371	-0.22%
2020/09/02	0	0.00	1	9.44	9.44	-1	1,365	-0.07%
2020/08/31	1	9.58	5	9.38	9.58	-4	1,352	-0.30%
2020/08/20	0	0.00	5	8.91	8.80	-5	1,319	-0.38%
2020/08/18	0	0.00	12	9.09	9.10	-12	1,300	-0.92%
2020/08/14	0	0.00	4	8.93	8.96	-4	1,293	-0.31%
2020/08/11	4	8.88	5	8.90	8.87	-1	1,273	-0.08%
2020/08/06	10	9.50	0	0.00	9.47	10	1,243	0.80%
2020/07/31	60	9.45	0	0.00	9.51	60	1,296	4.63%
2020/07/30	30	9.52	0	0.00	9.49	30	1,298	2.31%
2020/07/29	2	9.30	0	0.00	9.44	2	1,277	0.16%
2020/07/27	7	9.49	5	9.56	9.60	2	1,220	0.16%
2020/07/23	0	0.00	10	9.37	9.32	-10	1,103	-0.91%
2020/07/22	4	9.55	4	9.68	9.50	0	1,078	0.00%
2020/07/17	8	10.15	0	0.00	10.00	8	952	0.84%
2020/07/13	2	10.55	0	0.00	10.35	2	877	0.23%
2020/06/24	0	0.00	3	8.97	8.98	-3	615	-0.49%
2020/06/23	0	0.00	2	8.96	8.96	-2	617	-0.32%
2020/06/22	0	0.00	6	8.99	8.96	-6	612	-0.98%
2020/06/19	5	8.97	0	0.00	8.96	5	609	0.82%
2020/06/18	0	0.00	2	8.97	8.95	-2	609	-0.33%
2020/06/12	8	8.74	0	0.00	8.89	8	608	1.31%
2020/06/09	3	9.02	0	0.00	8.99	3	574	0.52%
2020/06/08	0	0.00	15	8.99	9.00	-15	583	-2.57%
2020/06/04	5	8.85	0	0.00	8.86	5	579	0.86%
2020/06/03	2	8.78	0	0.00	8.81	2	573	0.35%
2020/06/02	8	8.76	0	0.00	8.77	8	559	1.43%
2020/05/27	10	8.76	0	0.00	8.71	10	548	1.82%
2020/04/14	0	0.00	12	7.98	7.97	-12	382	-3.13%
2020/03/26	12	7.21	0	0.00	7.22	12	317	3.78%
2019/12/06	0	0.00	1	9.29	9.26	-1	376	-0.27%
2019/11/29	0	0.00	2	9.29	9.30	-2	373	-0.53%
2019/11/15	0	0.00	1	9.43	9.38	-1	337	-0.30%
2019/11/12	0	0.00	1	9.45	9.45	-1	325	-0.31%
2019/11/08	0	0.00	2	9.64	9.53	-2	299	-0.67%
2019/11/07	1	9.52	1	9.69	9.48	0	289	0.00%
2019/11/06	4	9.58	5	9.67	9.52	-1	276	-0.36%
2019/11/04	0	0.00	3	9.20	9.31	-3	235	-1.27%
2019/10/18	10	9.07	0	0.00	8.98	10	193	5.18%
2019/10/16	0	0.00	2	8.92	9.00	-2	166	-1.20%
2019/07/30	2	8.41	0	0.00	8.38	2	185	1.08%
2019/04/22	1	8.70	0	0.00	8.69	1	293	0.34%
2019/04/18	0	0.00	10	9.15	8.88	-10	279	-3.58%
2018/07/25	0	0.00	1	11.30	11.30	-1	828	-0.12%
2018/07/20	0	0.00	3	11.25	11.20	-3	837	-0.36%
2018/07/17	2	11.15	3	11.15	11.10	-1	863	-0.12%
2018/07/12	3	11.05	0	0.00	11.05	3	889	0.34%
2018/07/11	2	11.05	0	0.00	11.20	2	902	0.22%
2018/06/12	0	0.00	1	14.55	14.60	-1	841	-0.12%
2018/06/11	1	14.60	0	0.00	14.65	1	830	0.12%
2018/05/31	0	0.00	96	14.40	14.45	-96	930	-10.32%
2018/05/30	0	0.00	56	14.40	14.40	-56	946	-5.91%
2018/05/25	0	0.00	10	14.90	14.90	-10	973	-1.03%
2018/05/24	0	0.00	6	14.90	15.00	-6	1,048	-0.57%
2018/05/16	0	0.00	1	14.90	14.90	-1	1,207	-0.08%
2018/05/15	7	14.84	0	0.00	14.70	7	1,250	0.56%
2018/05/09	0	0.00	40	14.95	14.80	-40	1,345	-2.97%
2018/04/19	0	0.00	1	15.45	15.45	-1	1,983	-0.05%
2018/04/16	1	16.05	0	0.00	15.50	1	2,027	0.05%
2018/03/31	0	0.00	100	15.10	15.15	-100	2,036	-4.91%
2018/03/02	0	0.00	1	15.50	15.45	-1	2,342	-0.04%
2018/02/26	1	15.90	0	0.00	15.55	1	2,331	0.04%
2018/02/09	2	14.75	0	0.00	14.95	2	2,274	0.09%
2018/01/18	3	14.72	3	14.70	14.70	0	1,666	0.00%
2018/01/11	0	0.00	7	13.89	13.85	-7	1,494	-0.47%
2018/01/04	0	0.00	2	13.35	13.35	-2	1,469	-0.14%
2018/01/03	0	0.00	20	13.34	13.40	-20	1,521	-1.31%
2018/01/02	0	0.00	11	13.10	13.10	-11	1,525	-0.72%