神基 (3005)-福勝券商分點個股進出

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

神基

(3005)

可現股當沖

股價
107.5
漲跌
▲3.0
漲幅
+2.87%
成交量
7,144張
產業
上市電腦週邊類股
641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

神基 (3005)籌碼相關－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/04/24	0	0.00	15	108.50	107.50	-15	16,856	-0.09%
2024/04/22	11	106.45	12	108.29	105.00	-1	16,749	-0.01%
2024/04/19	15	107.17	19	108.24	107.00	-4	16,686	-0.02%
2024/04/18	0	0.00	1	111.00	108.50	-1	16,566	-0.01%
2024/04/17	3.2	112.16	0	0.00	111.00	3.2	16,499	0.02%
2024/04/16	12.1	109.92	11	109.73	110.00	1.1	16,399	0.01%
2024/04/15	1	115.00	1	116.00	115.00	0	16,239	0.00%
2024/04/12	2.2	119.09	0	0.00	119.00	2.2	16,132	0.01%
2024/04/11	1.1	119.50	0	0.00	119.50	1.1	16,059	0.01%
2024/04/10	2.1	120.50	1.4	120.64	120.00	0.7	15,977	0.00%
2024/04/09	18	122.03	1	121.50	122.00	17	15,915	0.11%
2024/04/08	6	123.92	1	124.00	124.00	5	15,937	0.03%
2024/04/03	2	125.50	9	126.00	126.00	-7	15,986	-0.04%
2024/04/02	0	0.00	10	129.50	128.50	-10	15,932	-0.06%
2024/04/01	10	128.15	1	130.00	128.50	9	15,905	0.06%
2024/03/29	17.2	127.98	15.1	128.96	127.50	2.1	15,772	0.01%
2024/03/28	20.8	138.71	4.2	134.19	133.00	16.6	15,617	0.11%
2024/03/27	3.4	150.25	4.2	149.17	149.50	-0.8	15,297	-0.01%
2024/03/26	9.8	143.28	6	145.50	146.00	3.8	15,052	0.03%
2024/03/25	3.1	146.66	0	0.00	144.00	3.1	14,951	0.02%
2024/03/22	4.1	146.73	8.2	145.89	145.50	-4.1	14,884	-0.03%
2024/03/21	13.5	157.64	7.5	154.93	150.00	6	14,746	0.04%
2024/03/20	15.2	151.12	16	150.97	155.50	-0.8	14,312	-0.01%
2024/03/19	11.4	138.18	20	136.90	141.50	-8.6	13,880	-0.06%
2024/03/18	5	130.20	2.2	132.82	130.50	2.8	13,395	0.02%
2024/03/15	8	129.94	5	130.90	130.00	3	13,279	0.02%
2024/03/14	22.2	133.18	15	135.53	132.00	7.2	13,051	0.06%
2024/03/13	10	135.10	8	135.63	134.00	2	12,566	0.02%
2024/03/12	0	0.00	4	126.63	128.00	-4	11,999	-0.03%
2024/03/08	7	122.14	1	122.50	120.00	6	11,906	0.05%
2024/03/07	2	127.00	3	131.83	124.50	-1	11,870	-0.01%
2024/03/06	2	127.50	3	130.17	128.50	-1	11,531	-0.01%
2024/03/05	7	124.29	2	124.00	125.50	5	11,348	0.04%
2024/03/04	9	122.39	0	0.00	122.00	9	11,238	0.08%
2024/03/01	5.1	124.16	31	125.87	131.00	-25.9	10,833	-0.24%
2024/02/29	12	119.88	0	0.00	119.50	12	10,466	0.11%
2024/02/27	30	122.90	10	120.00	122.00	20	10,325	0.19%
2024/02/26	1	122.00	3	123.00	121.50	-2	10,042	-0.02%
2024/02/23	0	0.00	11	116.50	114.00	-11	10,125	-0.11%
2024/02/22	14	119.57	6.1	124.52	119.00	7.9	10,401	0.08%
2024/02/21	4.2	117.24	4	119.00	118.50	0.2	10,311	0.00%
2024/02/20	3	107.67	13	114.42	117.00	-10	10,033	-0.10%
2024/02/19	2	106.00	3	107.83	106.50	-1	9,819	-0.01%
2024/02/15	1	103.50	0	0.00	103.50	1	9,784	0.01%
2024/02/01	3	103.00	0	0.00	103.50	3	9,791	0.03%
2024/01/31	4	103.88	2	103.50	103.00	2	9,856	0.02%
2024/01/29	3	107.00	1	107.50	107.50	2	9,711	0.02%
2024/01/26	10	108.50	4	105.00	105.00	6	9,693	0.06%
2024/01/25	0	0.00	9	111.33	113.00	-9	9,469	-0.10%
2024/01/24	2	108.50	4	109.13	107.00	-2	9,248	-0.02%
2024/01/23	1	104.00	0	0.00	104.00	1	9,088	0.01%
2024/01/22	2	107.50	2	107.75	109.00	0	9,047	0.00%
2024/01/16	0	0.00	1	106.00	106.50	-1	8,985	-0.01%
2024/01/15	0	0.00	4	105.25	106.50	-4	8,975	-0.04%
2024/01/12	1	102.50	0	0.00	102.50	1	8,993	0.01%
2024/01/10	1	104.00	3	104.50	104.50	-2	8,993	-0.02%
2024/01/09	4	104.88	0	0.00	103.50	4	8,963	0.04%
2024/01/08	2	103.50	0	0.00	103.50	2	8,952	0.02%
2024/01/05	1	103.50	0	0.00	103.50	1	8,965	0.01%
2024/01/04	0	0.00	1	104.50	105.00	-1	8,991	-0.01%
2024/01/02	5	110.50	5	107.50	108.00	0	8,990	0.00%
2023/12/29	1	106.50	1	109.50	111.00	0	8,885	0.00%
2023/12/27	1	107.50	3	106.33	105.50	-2	8,817	-0.02%
2023/12/26	2	107.25	1	107.50	107.00	1	8,821	0.01%
2023/12/25	1	108.00	1	106.00	106.00	0	8,792	0.00%
2023/12/22	5	109.00	9	107.89	109.00	-4	8,610	-0.05%
2023/12/21	4	102.25	0	0.00	102.50	4	8,443	0.05%
2023/12/20	5	107.10	4	106.75	106.00	1	8,182	0.01%
2023/12/19	2	104.50	2	104.50	106.00	0	7,969	0.00%
2023/12/18	4	107.50	4	107.75	107.00	0	7,753	0.00%
2023/12/15	10	109.40	5	109.70	108.50	5	7,719	0.06%
2023/12/14	2	112.25	5	113.60	112.50	-3	7,523	-0.04%
2023/12/13	0	0.00	1	105.50	106.00	-1	7,045	-0.01%
2023/12/12	3	101.17	2	104.25	104.50	1	6,845	0.01%
2023/12/08	5	103.50	1	103.00	103.00	4	7,036	0.06%
2023/12/07	0	0.00	2	104.50	103.50	-2	6,992	-0.03%
2023/12/06	1	102.00	0	0.00	102.00	1	6,897	0.01%
2023/12/05	1	100.50	2	100.50	100.50	-1	6,825	-0.01%
2023/12/04	3	108.33	8	106.06	103.50	-5	6,741	-0.07%
2023/12/01	0	0.00	1	101.00	105.00	-1	6,483	-0.02%
2023/11/29	4	101.45	6.1	102.60	103.00	-2.1	6,129	-0.03%
2023/11/28	4	100.63	1	100.00	99.20	3	5,969	0.05%
2023/11/27	1.1	101.66	1	98.90	97.60	0.1	5,875	0.00%
2023/11/24	4	103.38	1	103.00	102.00	3	5,748	0.05%
2023/11/22	5	108.50	2	107.00	109.00	3	5,452	0.06%
2023/11/21	4	103.63	4	105.63	109.00	0	5,076	0.00%
2023/11/20	3	94.03	5	98.88	99.50	-2	4,586	-0.04%
2023/11/17	3	84.20	8	85.33	90.50	-5	4,285	-0.12%
2023/11/16	1	81.70	7	82.11	82.30	-6	4,031	-0.15%
2023/11/14	1	81.00	1	81.80	80.80	0	4,088	0.00%
2023/11/13	0	0.00	1	80.20	80.60	-1	4,079	-0.02%
2023/11/08	0	0.00	1	80.80	80.80	-1	4,094	-0.02%
2023/11/03	1	74.80	1	75.40	75.70	0	3,997	0.00%
2023/11/02	1	74.00	0	0.00	73.50	1	3,977	0.03%
2023/10/31	0	0.00	0.4	73.00	72.30	-0.4	4,058	-0.01%
2023/10/24	1	74.40	1	74.10	75.10	0	4,197	0.00%
2023/10/19	0.4	77.40	0	0.00	77.50	0.4	4,170	0.01%
2023/10/18	0	0.00	1	74.90	74.50	-1	4,159	-0.02%
2023/10/12	2	80.40	0	0.00	80.40	2	4,536	0.04%
2023/10/11	0	0.00	1	77.10	77.60	-1	4,504	-0.02%
2023/10/06	1	79.80	0	0.00	77.80	1	4,541	0.02%
2023/10/04	1	79.50	0	0.00	79.50	1	4,587	0.02%
2023/10/03	1	80.40	1	81.00	80.30	0	4,565	0.00%
2023/10/02	1	79.30	4	79.43	79.60	-3	4,556	-0.07%
2023/09/27	0	0.00	2	74.90	76.10	-2	4,544	-0.04%
2023/09/26	1	76.90	0	0.00	76.10	1	4,556	0.02%
2023/09/21	2	76.85	1	76.40	76.70	1	4,949	0.02%
2023/09/20	1	79.30	3	81.33	79.80	-2	4,966	-0.04%
2023/09/19	4	81.65	3	81.57	80.80	1	4,781	0.02%
2023/09/18	6	77.58	2	77.35	77.20	4	4,470	0.09%
2023/09/15	2	74.20	3	75.50	75.50	-1	4,358	-0.02%
2023/09/14	8	76.29	6	74.65	75.00	2	4,396	0.05%
2023/09/13	6	75.87	9	75.48	77.90	-3	4,267	-0.07%
2023/09/12	1	72.20	0	0.00	72.30	1	4,096	0.02%
2023/09/07	1	72.60	1	72.20	71.80	0	4,217	0.00%
2023/09/01	3	70.80	0	0.00	70.80	3	4,381	0.07%
2023/08/31	0	0.00	1	68.70	70.40	-1	4,419	-0.02%
2023/08/25	0	0.00	11	70.00	70.30	-11	4,743	-0.23%
2023/08/24	0	0.00	2	70.50	70.50	-2	4,796	-0.04%
2023/08/23	1	70.20	0	0.00	69.70	1	4,860	0.02%
2023/08/22	1	71.30	2	70.90	71.10	-1	4,888	-0.02%
2023/08/21	2	70.90	0	0.00	70.80	2	4,942	0.04%
2023/08/18	11	70.49	10	70.00	70.20	1	5,043	0.02%
2023/08/17	0	0.00	2	69.80	69.80	-2	5,070	-0.04%
2023/08/16	0	0.00	1	67.50	68.40	-1	5,179	-0.02%
2023/08/15	0	0.00	3	66.33	66.40	-3	5,228	-0.06%
2023/08/14	1	65.90	0	0.00	65.30	1	5,378	0.02%
2023/08/04	2	63.80	3	64.13	64.20	-1	5,735	-0.02%
2023/08/01	0	0.00	1	66.80	66.20	-1	6,035	-0.02%
2023/07/31	2	68.35	0	0.00	67.70	2	6,239	0.03%
2023/07/26	0	0.00	1	68.50	68.00	-1	6,442	-0.02%
2023/07/25	1	69.20	1	69.00	69.10	0	6,492	0.00%
2023/07/24	0	0.00	2	68.20	67.60	-2	6,487	-0.03%
2023/07/20	5	68.40	0	0.00	68.40	5	6,591	0.08%
2023/07/19	0	0.00	1.2	69.48	69.40	-1.2	6,608	-0.02%
2023/07/18	7	70.90	8	70.40	70.30	-1	6,643	-0.02%
2023/07/17	2	71.65	7	71.47	72.50	-5	6,601	-0.08%
2023/07/14	0.2	67.70	0	0.00	68.00	0.2	6,624	0.00%
2023/07/13	4	66.85	7	68.24	67.20	-3	6,684	-0.04%
2023/07/12	2	66.35	1	65.80	66.10	1	6,748	0.01%
2023/07/11	2	65.20	0	0.00	65.10	2	6,764	0.03%
2023/07/10	5	64.96	125	64.53	65.10	-120	6,785	-1.77%	大賣/鉅額交易
2023/07/07	4	66.38	0	0.00	66.10	4	6,849	0.06%
2023/07/06	0	0.00	2	69.00	68.00	-2	6,900	-0.03%
2023/07/04	1	68.80	2	69.20	68.80	-1	6,937	-0.01%
2023/07/03	0	0.00	2	68.50	68.60	-2	6,940	-0.03%
2023/06/30	5	66.90	0	0.00	66.90	5	6,965	0.07%
2023/06/29	6	65.70	1	65.30	66.30	5	6,907	0.07%
2023/06/28	1	72.60	3	73.27	72.50	-2	6,727	-0.03%
2023/06/26	2	71.30	0	0.00	71.00	2	6,769	0.03%
2023/06/21	0	0.00	2	72.90	72.80	-2	6,872	-0.03%
2023/06/20	1	71.70	1	72.50	72.10	0	6,909	0.00%
2023/06/19	2	70.60	0	0.00	70.30	2	6,905	0.03%
2023/06/16	3	72.47	5	72.80	71.50	-2	6,935	-0.03%
2023/06/15	1	75.50	5	74.68	73.20	-4	6,930	-0.06%
2023/06/13	6	71.82	1	72.00	71.90	5	6,851	0.07%
2023/06/12	0	0.00	1	69.70	70.40	-1	6,825	-0.01%
2023/06/07	1	70.60	1	69.90	70.50	0	6,845	0.00%
2023/06/06	4	71.30	0	0.00	72.00	4	6,872	0.06%
2023/06/05	0	0.00	2	70.90	71.00	-2	6,907	-0.03%
2023/06/01	2	70.50	12	70.88	70.80	-10	6,924	-0.14%
2023/05/31	1	69.10	0	0.00	69.20	1	6,913	0.01%
2023/05/30	11	67.80	0	0.00	67.40	11	6,874	0.16%
2023/05/26	1	67.60	3	67.23	67.40	-2	6,829	-0.03%
2023/05/25	1	67.50	2	66.70	67.40	-1	6,777	-0.01%
2023/05/24	2	68.65	3	68.77	68.50	-1	6,676	-0.01%
2023/05/22	0	0.00	1	66.40	66.60	-1	6,418	-0.02%
2023/05/19	3	65.20	1	64.50	64.70	2	6,252	0.03%
2023/05/18	5	64.16	10	64.50	64.50	-5	6,154	-0.08%
2023/05/17	1	63.30	3	61.77	62.80	-2	5,962	-0.03%
2023/05/16	3	61.83	7	62.07	61.80	-4	5,820	-0.07%
2023/05/15	3	60.73	1	60.50	60.80	2	5,731	0.03%
2023/05/12	1	61.10	6	61.38	61.60	-5	5,693	-0.09%
2023/05/11	6	61.40	5	60.60	60.60	1	5,642	0.02%
2023/05/10	0	0.00	0.1	61.00	61.20	-0.1	5,586	0.00%
2023/05/09	63	62.96	0	0.00	60.60	63	5,493	1.15%
2023/05/08	64	62.98	0	0.00	61.60	64	5,269	1.21%
2023/05/05	4	62.15	4	62.73	62.90	0	5,077	0.00%
2023/05/04	23	61.80	21	61.38	61.20	2	4,812	0.04%
2023/05/03	3	60.37	0	0.00	59.80	3	4,645	0.06%
2023/04/25	1	57.00	0	0.00	57.10	1	4,315	0.02%
2023/04/24	0	0.00	5	59.10	59.40	-5	4,199	-0.12%
2023/04/21	7	58.10	0	0.00	57.90	7	4,125	0.17%
2023/04/19	2	61.35	3	61.13	61.50	-1	3,911	-0.03%
2023/04/18	0	0.00	2	59.20	58.90	-2	3,651	-0.05%
2023/04/17	0	0.00	14	58.24	58.50	-14	3,550	-0.39%
2023/04/14	0	0.00	6	56.95	57.10	-6	3,370	-0.18%
2023/04/12	2	57.70	4	57.55	57.60	-2	3,216	-0.06%
2023/04/11	5	56.60	0	0.00	57.00	5	3,100	0.16%
2023/04/10	1	55.20	0	0.00	55.70	1	2,978	0.03%
2023/04/07	3	55.37	2	55.65	55.60	1	2,921	0.03%
2023/03/31	1	53.50	0	0.00	53.50	1	2,787	0.04%
2023/03/30	0	0.00	1	54.30	54.70	-1	2,699	-0.04%
2023/03/29	1	52.90	2	53.20	53.20	-1	2,593	-0.04%
2023/03/28	1	55.50	2	55.95	55.60	-1	2,499	-0.04%
2023/03/27	4	56.70	0	0.00	56.00	4	2,421	0.17%
2023/03/24	1	57.20	1	57.00	56.80	0	2,335	0.00%
2023/03/23	2	56.30	0	0.00	56.40	2	2,203	0.09%
2023/03/21	1	55.60	1	55.50	55.30	0	2,067	0.00%
2023/03/15	1	57.10	0	0.00	56.50	1	1,866	0.05%
2023/03/14	1	56.90	1	56.60	57.00	0	1,822	0.00%
2023/03/13	1	56.70	0	0.00	56.80	1	1,792	0.06%
2023/03/10	0	0.00	1	57.40	57.40	-1	1,744	-0.06%
2023/03/09	4	57.70	3	57.10	57.20	1	1,676	0.06%
2023/03/08	4	57.33	1	57.40	58.00	3	1,543	0.19%
2023/03/07	6	56.22	2	56.15	56.60	4	1,438	0.28%
2023/03/06	1	54.80	0	0.00	55.10	1	1,314	0.08%
2023/03/03	0	0.00	1	54.50	54.40	-1	1,235	-0.08%
2023/03/01	0	0.00	50	51.50	51.70	-50	1,095	-4.56%
2023/02/23	50	48.50	0	0.00	48.55	50	970	5.15%
2023/02/21	1	47.55	0	0.00	47.70	1	979	0.10%
2023/02/20	0	0.00	1	47.45	47.95	-1	991	-0.10%
2023/02/13	0	0.00	2	47.05	47.20	-2	993	-0.20%
2023/01/31	0	0.00	1	45.85	45.50	-1	983	-0.10%
2023/01/11	1	44.55	0	0.00	44.45	1	1,040	0.10%
2022/12/08	0	0.00	1	42.10	42.65	-1	1,136	-0.09%
2022/12/01	0	0.00	1	42.70	42.90	-1	1,180	-0.08%
2022/11/25	1	41.50	0	0.00	41.50	1	1,197	0.08%
2022/11/21	1	40.90	1	40.90	41.05	0	1,284	0.00%
2022/11/09	2	39.95	1	40.00	40.10	1	1,818	0.05%
2022/11/07	1	39.70	1	39.75	39.65	0	1,865	0.00%
2022/10/27	1	38.85	1	38.55	38.75	0	2,067	0.00%
2022/10/20	0	0.00	1	39.50	40.35	-1	2,119	-0.05%
2022/10/12	1	41.20	0	0.00	41.15	1	2,105	0.05%
2022/09/28	0	0.00	2	41.10	41.00	-2	2,094	-0.10%
2022/09/22	1	44.45	0	0.00	44.35	1	2,071	0.05%
2022/09/19	3	45.22	0	0.00	45.15	3	2,065	0.15%
2022/09/13	0	0.00	1	47.30	47.00	-1	2,037	-0.05%
2022/09/12	0	0.00	4	46.65	46.10	-4	2,012	-0.20%
2022/09/08	0	0.00	1	45.35	46.60	-1	2,012	-0.05%
2022/09/07	3	44.67	0	0.00	45.00	3	1,998	0.15%
2022/09/06	1	44.95	0	0.00	44.90	1	2,008	0.05%
2022/09/05	3	45.63	0	0.00	45.55	3	2,027	0.15%
2022/08/30	1	46.85	3	46.98	46.80	-2	2,028	-0.10%
2022/08/29	1	46.05	0	0.00	46.10	1	1,999	0.05%
2022/08/25	0	0.00	1	47.50	47.30	-1	1,937	-0.05%
2022/08/23	1	46.20	0	0.00	46.00	1	1,885	0.05%
2022/08/22	1	47.10	2	47.35	46.70	-1	1,820	-0.05%
2022/08/19	0	0.00	1	48.20	48.70	-1	1,685	-0.06%
2022/08/18	1	45.90	0	0.00	46.10	1	1,456	0.07%
2022/07/20	0	0.00	10	43.35	43.80	-10	1,108	-0.90%
2022/07/18	10	42.70	0	0.00	42.60	10	1,107	0.90%
2022/06/16	0	0.00	1	42.55	42.50	-1	1,591	-0.06%
2022/06/14	1	42.15	0	0.00	42.60	1	1,634	0.06%
2022/06/08	1	46.10	0	0.00	45.85	1	1,654	0.06%
2022/06/01	0	0.00	1	46.00	45.75	-1	1,735	-0.06%
2022/05/17	0.5	44.80	0	0.00	45.20	0.5	2,124	0.02%
2022/05/13	2	43.20	0	0.00	43.25	2	2,102	0.10%
2022/05/05	0	0.00	0.5	47.46	47.35	-0.5	2,062	-0.02%
2022/05/04	1	46.65	0	0.00	46.65	1	2,060	0.05%
2022/05/03	2	47.05	0	0.00	47.00	2	2,056	0.10%
2022/04/14	10	46.76	0	0.00	46.85	10	2,066	0.48%
2022/04/11	0	0.00	1	47.55	46.70	-1	2,065	-0.05%
2022/04/07	0	0.00	16	49.16	48.80	-16	2,050	-0.78%
2022/04/06	5	49.75	0	0.00	49.70	5	2,021	0.25%
2022/04/01	0	0.00	1	49.15	49.30	-1	2,013	-0.05%
2022/03/30	1	50.10	0	0.00	49.95	1	1,989	0.05%
2022/03/28	1	50.10	10	50.10	50.30	-9	1,946	-0.46%
2022/03/25	1	52.00	5	50.90	51.00	-4	1,918	-0.21%
2022/03/24	20	56.90	2	56.65	56.60	18	1,753	1.03%
2022/03/22	10	56.20	0	0.00	56.30	10	1,657	0.60%
2022/03/21	2	55.80	2	56.30	56.30	0	1,615	0.00%
2022/03/18	1	56.00	0	0.00	56.00	1	1,592	0.06%
2022/03/08	5	57.60	5	57.20	57.00	0	1,426	0.00%
2022/03/07	2	57.00	2	57.20	57.20	0	1,410	0.00%
2022/03/04	5	58.60	6	58.23	58.40	-1	1,381	-0.07%
2022/03/03	0	0.00	7	56.79	57.60	-7	1,349	-0.52%
2022/03/02	3	56.00	0	0.00	56.00	3	1,317	0.23%
2022/03/01	9	55.43	0	0.00	55.90	9	1,295	0.69%
2022/02/23	2	58.70	0	0.00	59.80	2	1,122	0.18%
2022/02/22	1	58.00	0	0.00	58.60	1	1,095	0.09%
2022/02/21	0	0.00	1	59.50	59.50	-1	1,070	-0.09%
2022/02/18	0.1	58.50	0	0.00	58.60	0.1	1,050	0.01%
2022/02/16	3	57.50	0	0.00	57.40	3	1,021	0.29%
2022/02/10	2	56.10	0	0.00	56.00	2	1,005	0.20%
2022/01/24	1	54.50	0	0.00	54.60	1	963	0.10%
2022/01/21	0	0.00	10	55.00	54.60	-10	963	-1.04%
2022/01/03	6	56.33	1	56.10	56.30	5	848	0.59%
2021/12/30	0	0.00	2	55.70	55.70	-2	820	-0.24%
2021/12/29	10	54.70	0	0.00	54.80	10	803	1.24%
2021/12/27	0	0.00	5	54.34	54.60	-5	809	-0.62%
2021/12/23	0	0.00	2	53.90	54.00	-2	818	-0.24%
2021/12/22	0	0.00	5	53.70	53.80	-5	837	-0.60%
2021/12/21	2	53.50	0	0.00	53.50	2	846	0.24%
2021/12/20	5	53.20	0	0.00	53.20	5	849	0.59%
2021/12/14	2	54.10	1	54.40	54.10	1	805	0.12%
2021/12/13	1	54.30	0	0.00	54.40	1	793	0.13%
2021/12/08	4	53.75	0	0.00	53.90	4	782	0.51%
2021/12/07	0	0.00	0.1	53.50	53.30	-0.1	779	-0.01%
2021/11/29	0	0.00	1	53.00	53.30	-1	752	-0.13%
2021/10/20	1	51.30	0	0.00	51.50	1	1,028	0.10%
2021/10/14	1	50.00	0	0.00	49.95	1	1,166	0.09%
2021/10/12	0.1	50.80	0	0.00	50.50	0.1	1,209	0.00%
2021/09/17	0	0.00	1	52.70	52.80	-1	1,428	-0.07%
2021/09/14	0	0.00	1	53.00	52.90	-1	1,669	-0.06%
2021/08/05	0	0.00	4	55.60	55.60	-4	2,361	-0.17%
2021/07/28	0	0.00	1	58.50	58.50	-1	2,367	-0.04%
2021/07/23	1	56.60	0	0.00	57.20	1	2,325	0.04%
2021/07/21	1	57.20	2	57.10	57.00	-1	2,304	-0.04%
2021/07/19	0	0.00	1	56.00	55.80	-1	2,254	-0.04%
2021/07/14	0	0.00	2	53.90	54.50	-2	2,237	-0.09%
2021/07/13	2	55.10	0	0.00	54.40	2	2,237	0.09%
2021/06/25	0	0.00	1	54.50	54.60	-1	2,870	-0.03%
2021/06/18	3	54.83	15	55.70	54.20	-12	2,840	-0.42%
2021/06/17	12	53.40	1	54.00	54.70	11	2,758	0.40%
2021/06/07	1	49.90	0	0.00	49.95	1	2,842	0.04%
2021/06/03	0	0.00	2	51.50	51.00	-2	2,969	-0.07%
2021/05/31	0	0.00	1	51.70	51.70	-1	3,324	-0.03%
2021/05/19	1	50.10	0	0.00	50.20	1	3,767	0.03%
2021/05/14	1	49.55	0	0.00	49.50	1	3,722	0.03%
2021/05/13	1	50.00	0	0.00	50.00	1	3,688	0.03%
2021/05/04	1	54.50	2	54.10	54.50	-1	3,602	-0.03%
2021/04/28	0	0.00	1	57.40	57.50	-1	3,511	-0.03%
2021/04/20	1	58.00	0	0.00	58.30	1	3,471	0.03%
2021/04/14	3	57.07	0	0.00	57.00	3	3,434	0.09%
2021/04/12	2	58.60	0	0.00	58.60	2	3,359	0.06%
2021/04/09	0	0.00	2	58.00	58.50	-2	3,322	-0.06%
2021/04/08	1	58.50	1	59.10	58.60	0	3,282	0.00%
2021/04/06	1	57.20	0	0.00	57.00	1	3,172	0.03%
2021/03/30	0	0.00	1	66.30	66.80	-1	2,822	-0.04%
2021/03/29	0	0.00	1	64.10	64.10	-1	2,728	-0.04%
2021/03/24	0	0.00	8	65.48	65.60	-8	2,517	-0.32%
2021/03/23	3	65.03	0	0.00	65.70	3	2,446	0.12%
2021/03/19	0	0.00	10	62.76	63.50	-10	2,297	-0.44%
2021/03/09	0	0.00	1	61.90	61.80	-1	2,141	-0.05%
2021/03/08	5	60.50	8	59.84	60.60	-3	2,060	-0.15%
2021/03/05	0	0.00	19	57.92	58.90	-19	1,955	-0.97%
2021/03/04	9	56.58	0	0.00	56.50	9	1,792	0.50%
2021/03/03	1	56.00	0	0.00	56.40	1	1,702	0.06%
2021/03/02	1	55.70	0	0.00	56.10	1	1,660	0.06%
2021/02/26	14	54.82	14	53.50	56.90	0	1,512	0.00%
2021/02/24	0	0.00	15	51.50	51.10	-15	1,288	-1.16%
2021/02/22	5	50.40	10	50.70	51.00	-5	1,243	-0.40%
2021/02/18	12	49.38	0	0.00	49.20	12	1,193	1.01%
2021/02/04	0	0.00	1	47.45	47.50	-1	1,166	-0.09%
2021/01/26	2	48.50	0	0.00	48.05	2	1,142	0.18%
2021/01/18	2	47.78	2	48.15	48.40	0	1,201	0.00%
2021/01/13	10	48.80	0	0.00	48.60	10	1,227	0.81%
2021/01/11	0	0.00	1	49.05	49.25	-1	1,237	-0.08%
2021/01/06	1	48.05	0	0.00	48.10	1	1,231	0.08%
2020/12/28	2	48.60	2	48.55	48.65	0	1,257	0.00%
2020/12/23	1	47.65	0	0.00	47.30	1	1,240	0.08%
2020/12/21	1	48.05	0	0.00	48.00	1	1,245	0.08%
2020/12/09	3	49.37	0	0.00	49.50	3	1,328	0.23%
2020/12/08	1	50.30	0	0.00	49.75	1	1,324	0.08%
2020/12/04	0	0.00	2	49.05	49.30	-2	1,288	-0.16%
2020/12/03	0	0.00	60	48.61	48.80	-60	1,268	-4.73%
2020/12/02	0	0.00	12	48.40	48.30	-12	1,269	-0.94%
2020/12/01	19	48.10	0	0.00	48.00	19	1,288	1.47%
2020/11/27	0	0.00	10	48.10	48.10	-10	1,368	-0.73%
2020/11/26	29	48.05	0	0.00	48.10	29	1,411	2.05%
2020/11/25	40	48.05	52	48.53	48.05	-12	1,497	-0.80%
2020/11/24	11	48.19	0	0.00	47.90	11	1,585	0.69%
2020/11/23	1	48.45	20	48.45	48.40	-19	1,774	-1.07%
2020/11/20	5	47.95	0	0.00	47.95	5	1,975	0.25%
2020/11/17	20	47.95	0	0.00	48.10	20	2,342	0.85%
2020/11/16	20	48.13	0	0.00	48.20	20	2,379	0.84%
2020/11/13	10	48.15	0	0.00	48.20	10	2,400	0.42%
2020/11/12	30	48.23	0	0.00	48.20	30	2,428	1.24%
2020/11/03	1	47.00	0	0.00	47.25	1	2,556	0.04%
2020/10/29	0	0.00	1	48.25	48.10	-1	2,551	-0.04%
2020/10/28	15	48.40	38	48.58	48.75	-23	2,538	-0.91%
2020/10/19	10	47.40	1	47.35	47.20	9	2,496	0.36%
2020/10/14	1	46.70	0	0.00	46.50	1	2,475	0.04%
2020/09/17	16	46.16	0	0.00	46.20	16	2,971	0.54%
2020/09/16	7	46.24	0	0.00	46.30	7	3,066	0.23%
2020/09/10	0	0.00	10	47.16	47.25	-10	3,167	-0.32%
2020/09/08	0	0.00	2	47.90	48.05	-2	3,157	-0.06%
2020/09/07	0	0.00	45	48.13	47.55	-45	3,169	-1.42%
2020/09/04	45	48.45	2	48.15	48.10	43	3,194	1.35%
2020/09/02	2	49.00	4	49.10	49.00	-2	3,159	-0.06%
2020/09/01	1	48.15	1	49.15	48.35	0	3,122	0.00%
2020/08/31	3	49.40	4	49.95	48.80	-1	3,100	-0.03%
2020/08/28	4	50.01	0	0.00	50.00	4	3,021	0.13%
2020/08/27	11	49.67	159	49.88	49.80	-148	2,950	-5.02%	大賣/鉅額交易
2020/08/26	24	48.19	12	47.85	48.00	12	2,756	0.44%
2020/08/25	4	46.48	14	46.32	46.90	-10	2,570	-0.39%
2020/08/24	12	45.71	0	0.00	46.15	12	2,442	0.49%
2020/08/18	1	44.65	6	44.57	44.45	-5	2,235	-0.22%
2020/08/14	125	44.22	0	0.00	44.00	125	2,186	5.72%	大買/鉅額交易
2020/07/27	0	0.00	1	41.65	41.60	-1	2,246	-0.04%
2020/07/22	2	42.70	0	0.00	42.50	2	2,241	0.09%
2020/06/30	15	43.42	10	43.50	43.45	5	1,970	0.25%
2020/06/24	1	41.75	0	0.00	42.60	1	1,808	0.06%
2020/06/16	2	42.90	0	0.00	42.95	2	1,619	0.12%
2020/06/12	10	42.55	0	0.00	42.70	10	1,681	0.59%
2020/06/09	0	0.00	3	44.97	44.85	-3	1,760	-0.17%
2020/06/02	1	44.25	0	0.00	44.25	1	1,855	0.05%
2020/05/18	3	44.25	0	0.00	44.40	3	1,889	0.16%
2020/05/11	0	0.00	2	46.60	46.20	-2	2,042	-0.10%
2020/05/08	4	47.18	3	46.60	46.45	1	2,051	0.05%
2020/05/07	11	45.69	30	46.73	46.85	-19	2,040	-0.93%
2020/05/06	10	44.05	0	0.00	43.90	10	2,001	0.50%
2020/04/15	0	0.00	1	44.20	43.95	-1	2,137	-0.05%
2020/04/07	2	43.05	0	0.00	42.20	2	2,090	0.10%
2020/03/23	0	0.00	1	43.50	41.60	-1	1,876	-0.05%
2020/03/20	1	43.00	0	0.00	43.00	1	1,861	0.05%
2020/03/13	0	0.00	1	46.45	47.20	-1	1,653	-0.06%
2020/03/09	10	49.15	0	0.00	49.00	10	1,495	0.67%
2020/03/06	10	50.50	0	0.00	50.60	10	1,429	0.70%
2020/03/05	0	0.00	10	50.50	51.00	-10	1,424	-0.70%
2020/02/26	10	49.60	0	0.00	49.50	10	1,333	0.75%
2020/02/05	0	0.00	2	49.50	49.95	-2	1,110	-0.18%
2020/02/04	2	49.03	0	0.00	49.00	2	1,081	0.18%
2020/01/30	0	0.00	1	49.10	49.10	-1	1,025	-0.10%
2020/01/20	0	0.00	10	48.65	49.15	-10	970	-1.03%
2020/01/16	0	0.00	6	47.60	48.30	-6	985	-0.61%
2019/12/24	2	46.60	0	0.00	46.60	2	1,243	0.16%
2019/12/20	12	46.83	0	0.00	46.50	12	1,278	0.94%
2019/12/19	2	46.90	0	0.00	46.90	2	1,314	0.15%
2019/12/13	0	0.00	1	46.60	46.35	-1	1,366	-0.07%
2019/12/12	1	47.10	0	0.00	46.65	1	1,371	0.07%
2019/12/09	1	46.90	0	0.00	46.80	1	1,398	0.07%
2019/11/08	0	0.00	5	48.25	48.25	-5	1,901	-0.26%
2019/11/01	0	0.00	1	49.95	49.75	-1	2,071	-0.05%
2019/10/31	1	50.00	0	0.00	50.00	1	2,108	0.05%
2019/10/24	0	0.00	1	50.20	49.75	-1	2,185	-0.05%
2019/10/23	1	50.20	3	50.10	50.20	-2	2,147	-0.09%
2019/10/07	0	0.00	1	48.90	48.70	-1	2,003	-0.05%
2019/10/01	1	47.45	0	0.00	47.45	1	2,030	0.05%
2019/09/26	0	0.00	1	48.30	47.20	-1	2,135	-0.05%
2019/09/25	1	49.00	1	48.65	49.00	0	2,114	0.00%
2019/09/24	0	0.00	1	47.85	48.40	-1	2,095	-0.05%
2019/09/09	1	47.30	3	47.50	47.20	-2	2,604	-0.08%
2019/09/06	1	48.10	0	0.00	48.00	1	2,605	0.04%
2019/09/05	0	0.00	12	48.35	48.10	-12	2,602	-0.46%
2019/09/02	0	0.00	2	46.65	47.20	-2	2,601	-0.08%
2019/08/30	10	47.45	0	0.00	47.35	10	2,557	0.39%
2019/08/29	3	47.80	0	0.00	47.95	3	2,534	0.12%
2019/08/28	0	0.00	1	48.20	47.85	-1	2,532	-0.04%
2019/08/22	0	0.00	1	48.60	48.95	-1	2,481	-0.04%
2019/08/19	3	48.15	0	0.00	47.80	3	2,428	0.12%
2019/08/16	1	48.15	1	48.20	48.45	0	2,381	0.00%
2019/08/15	1	47.55	1	47.65	47.55	0	2,228	0.00%
2019/08/12	0	0.00	10	46.90	47.30	-10	2,110	-0.47%
2019/08/07	1	46.50	0	0.00	46.15	1	2,078	0.05%
2019/08/05	0	0.00	5	47.30	47.35	-5	2,043	-0.24%
2019/08/02	1	46.60	3	46.85	46.70	-2	2,001	-0.10%
2019/08/01	0	0.00	25	46.13	46.60	-25	1,975	-1.27%
2019/07/31	2	45.50	0	0.00	45.50	2	1,942	0.10%
2019/07/30	2	44.93	0	0.00	45.50	2	1,932	0.10%
2019/07/23	22	44.55	0	0.00	44.95	22	1,982	1.11%
2019/07/22	0	0.00	3	44.43	44.65	-3	1,993	-0.15%
2019/07/17	5	44.88	0	0.00	44.50	5	2,022	0.25%
2019/07/09	0	0.00	2	43.78	44.85	-2	2,219	-0.09%
2019/07/05	0	0.00	5	43.10	43.10	-5	2,246	-0.22%
2019/07/04	3	42.55	0	0.00	43.30	3	2,274	0.13%
2019/07/03	2	45.88	0	0.00	45.85	2	2,220	0.09%
2019/06/18	0	0.00	3	46.00	45.90	-3	1,744	-0.17%
2019/06/13	0	0.00	1	44.90	44.50	-1	1,764	-0.06%
2019/06/10	1	43.80	0	0.00	43.65	1	1,842	0.05%
2019/05/09	3	45.05	0	0.00	44.95	3	2,184	0.14%
2019/04/11	10	47.55	0	0.00	47.55	10	1,991	0.50%
2019/04/09	0	0.00	5	48.30	48.25	-5	1,887	-0.26%
2019/03/26	0	51.90	0	0.00	52.20	0	1,675	0.00%
2019/03/12	0	0.00	2	50.80	50.80	-2	1,538	-0.13%
2019/03/06	0	0.00	1	49.35	49.65	-1	1,457	-0.07%
2019/02/20	0	0.00	5	45.15	45.55	-5	1,202	-0.42%
2019/02/14	0	0.00	5	45.60	45.75	-5	1,158	-0.43%
2019/02/12	5	46.45	0	0.00	45.95	5	1,119	0.45%
2019/02/11	0	0.00	2	46.50	46.15	-2	1,093	-0.18%
2019/01/11	1	42.75	1	43.05	42.90	0	931	0.00%
2019/01/08	0	0.00	25	43.29	42.30	-25	907	-2.75%
2018/12/13	1	41.35	1	41.55	41.35	0	918	0.00%
2018/11/29	0	0.00	12	37.44	37.40	-12	906	-1.32%
2018/10/26	0	0.00	3	35.62	35.80	-3	1,084	-0.28%
2018/10/16	2	37.80	0	0.00	38.05	2	1,118	0.18%
2018/10/11	0	0.00	50	35.87	35.55	-50	1,093	-4.57%
2018/10/09	0	0.00	7	39.20	39.10	-7	1,072	-0.65%
2018/09/21	12	39.80	0	0.00	40.35	12	1,149	1.04%
2018/09/20	0	0.00	3	39.80	39.80	-3	1,161	-0.26%
2018/09/18	69	40.33	0	0.00	40.50	69	1,178	5.85%
2018/09/12	0	0.00	10	38.33	38.20	-10	1,350	-0.74%
2018/09/10	0	0.00	20	39.14	39.25	-20	1,564	-1.28%
2018/08/24	10	40.90	0	0.00	40.90	10	1,601	0.62%
2018/08/13	13	41.69	6	41.58	40.95	7	1,560	0.45%
2018/08/10	5	42.44	0	0.00	42.35	5	1,529	0.33%
2018/08/06	3	43.10	0	0.00	43.00	3	1,522	0.20%
2018/08/02	10	43.35	0	0.00	43.15	10	1,549	0.65%
2018/08/01	0	0.00	13	44.85	45.00	-13	1,511	-0.86%
2018/07/31	18	45.78	0	0.00	46.65	18	1,494	1.20%
2018/07/27	0	0.00	10	46.15	46.35	-10	1,470	-0.68%
2018/07/26	0	0.00	2	46.25	46.30	-2	1,473	-0.14%
2018/07/25	0	0.00	6	46.76	46.65	-6	1,476	-0.41%
2018/07/24	0	0.00	1	46.50	46.60	-1	1,474	-0.07%
2018/07/23	0	0.00	2	46.70	46.15	-2	1,473	-0.14%
2018/07/20	1	45.30	0	0.00	45.45	1	1,439	0.07%
2018/07/19	1	46.25	0	0.00	45.80	1	1,437	0.07%
2018/07/18	0	0.00	31	46.20	46.50	-31	1,447	-2.14%
2018/07/17	3	45.70	2	46.05	46.40	1	1,445	0.07%
2018/07/16	3	45.70	0	0.00	45.70	3	1,429	0.21%
2018/07/13	2	45.40	0	0.00	46.00	2	1,419	0.14%
2018/07/10	0	0.00	1	45.65	45.35	-1	1,451	-0.07%
2018/07/06	1	45.20	0	0.00	44.70	1	1,535	0.07%
2018/07/05	0	0.00	2	44.50	43.75	-2	1,547	-0.13%
2018/07/02	0	0.00	10	45.10	45.00	-10	1,616	-0.62%
2018/06/28	12	43.22	0	0.00	43.00	12	1,599	0.75%
2018/06/26	0	0.00	1	44.00	44.30	-1	1,643	-0.06%
2018/06/21	0	0.00	5	47.23	46.50	-5	1,552	-0.32%
2018/06/20	36	47.46	5	48.00	47.25	31	1,475	2.10%
2018/06/15	3	44.20	0	0.00	44.05	3	1,259	0.24%
2018/06/08	2	44.15	0	0.00	43.95	2	1,287	0.16%
2018/06/07	0	0.00	10	44.65	44.50	-10	1,348	-0.74%
2018/06/01	10	43.80	10	43.65	43.90	0	1,369	0.00%
2018/05/24	0	0.00	0.1	42.40	42.40	-0.1	1,366	-0.01%
2018/05/02	10	42.10	0	0.00	42.15	10	1,534	0.65%
2018/04/27	0	0.00	10	42.15	42.20	-10	1,568	-0.64%
2018/04/12	0	0.00	15	44.45	45.30	-15	1,958	-0.77%
2018/04/11	0	0.00	1	44.00	44.00	-1	1,980	-0.05%
2018/04/02	1	43.40	0	0.00	43.40	1	2,371	0.04%
2018/03/26	15	43.39	0	0.00	43.20	15	2,570	0.58%
2018/03/19	0	0.00	1	44.00	44.00	-1	2,821	-0.04%
2018/03/13	0	0.00	12	44.30	44.70	-12	2,989	-0.40%
2018/03/05	0	0.00	3	42.85	42.00	-3	2,944	-0.10%
2018/02/27	3	43.45	0	0.00	43.00	3	3,036	0.10%
2018/02/07	0	0.00	13	42.39	42.30	-13	3,068	-0.42%
2018/02/06	8	40.30	3	40.30	40.90	5	3,052	0.16%
2018/02/05	13	42.30	0	0.00	42.40	13	3,010	0.43%
2018/02/02	5	42.90	0	0.00	42.85	5	3,016	0.17%
2018/01/31	0	0.00	11	43.90	43.45	-11	3,021	-0.36%
2018/01/26	10	43.20	0	0.00	43.05	10	2,959	0.34%
2018/01/25	2	43.30	0	0.00	43.30	2	2,965	0.07%
2018/01/19	1	44.55	2	44.23	44.10	-1	2,918	-0.03%
2018/01/17	11	43.58	0	0.00	43.55	11	2,818	0.39%
2018/01/12	3	44.10	0	0.00	43.75	3	2,775	0.11%
2018/01/08	3	44.70	0	0.00	44.65	3	2,675	0.11%
2018/01/05	23	48.39	12	47.26	47.15	11	2,575	0.43%
2018/01/04	3	48.55	2	48.35	48.50	1	2,501	0.04%
2018/01/03	0	0.00	12	47.29	48.60	-12	2,395	-0.50%