安集 (6477)-康和-南崁券商分點個股進出

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

安集

(6477)

可現股當沖

股價
33.80
漲跌
▲0.25
漲幅
+0.75%
成交量
137張
產業
上市光電類股
404人加入追蹤

立即追蹤
本地時間:13:30

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

安集 (6477)籌碼相關－康和-南崁券商分點個股進出

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

康和-南崁券商分點個股進出
康和-南崁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
2024/08/20	0	0.00	1	34.85	34.70	-1	2,705	-0.04%
2024/08/19	0	0.00	3	34.15	34.25	-3	2,699	-0.11%
2024/08/14	4	34.45	0	0.00	33.60	4	2,709	0.15%
2024/08/06	0	0.00	20	30.50	31.80	-20	2,778	-0.72%
2024/08/05	0	0.00	12	33.51	33.15	-12	2,759	-0.43%
2024/07/29	10	37.90	10	37.90	37.80	0	2,703	0.00%
2024/07/26	0.4	39.47	0	0.00	39.20	0.4	2,683	0.02%
2024/07/23	1	41.50	0	0.00	40.45	1	2,673	0.04%
2024/07/22	0.1	41.90	0	0.00	41.40	0.1	2,643	0.00%
2024/07/18	12	42.98	0	0.00	42.95	12	2,510	0.48%
2024/07/17	0	0.00	5	44.15	44.00	-5	2,489	-0.20%
2024/07/16	5.2	44.35	5	43.70	43.70	0.2	2,486	0.01%
2024/07/15	10	45.63	5	44.45	44.45	5	2,481	0.20%
2024/07/12	15	46.66	10	47.20	45.95	5	2,446	0.20%
2024/07/11	10	46.00	10	47.00	45.45	0	2,319	0.00%
2024/07/10	20	46.18	10	46.90	45.45	10	2,268	0.44%
2024/07/09	1	43.35	15	46.57	46.65	-14	2,188	-0.64%
2024/07/08	5.1	46.04	5	46.25	44.60	0.1	2,125	0.00%
2024/07/05	11	46.48	1	47.75	46.45	10	2,074	0.48%
2024/07/03	31.4	46.82	24	46.15	46.15	7.4	1,844	0.40%
2024/07/02	0	0.00	1	47.00	47.00	-1	1,548	-0.06%
2024/06/28	0	0.00	1	45.59	43.60	-1	1,043	-0.10%
2024/06/26	1	39.30	0	0.00	39.30	1	670	0.15%
2024/06/24	0	0.00	1	38.25	38.00	-1	662	-0.15%
2024/05/22	1	38.45	1	38.25	38.25	0	1,040	0.00%
2024/05/17	5	38.65	5	39.55	38.65	0	1,041	0.00%
2024/03/12	1	39.90	0	0.00	39.90	1	625	0.16%
2024/02/26	0	0.00	8	38.35	38.55	-8	497	-1.61%
2024/02/05	5	35.90	0	0.00	35.90	5	474	1.05%
2024/01/31	3	36.75	0	0.00	36.90	3	477	0.63%
2024/01/30	5	37.15	0	0.00	37.10	5	473	1.06%
2024/01/15	1	39.15	10	38.70	38.65	-9	543	-1.66%
2023/12/06	1	38.40	0	0.00	38.30	1	520	0.19%
2023/11/17	1	37.50	1	37.30	37.35	0	498	0.00%
2023/11/07	0	0.00	1	37.65	37.50	-1	511	-0.20%
2023/11/06	1	37.60	0	0.00	37.50	1	519	0.19%
2023/11/01	3	36.45	0	0.00	36.15	3	548	0.55%
2023/10/31	0	0.00	1	37.10	36.85	-1	546	-0.18%
2023/10/27	1	35.80	4	36.10	35.95	-3	502	-0.60%
2023/10/26	6	35.60	0	0.00	35.60	6	505	1.19%
2023/10/25	3	36.75	0	0.00	36.60	3	510	0.59%
2023/10/23	10	36.35	9	36.25	36.25	1	516	0.19%
2023/09/25	0	0.00	3.1	40.32	40.30	-3.1	662	-0.46%
2023/09/13	1	40.65	5	40.50	40.80	-4	759	-0.53%
2023/09/12	0	0.00	5	40.20	40.30	-5	781	-0.64%
2023/09/11	0	0.00	1	40.35	40.15	-1	791	-0.13%
2023/09/08	3	41.65	0	0.00	41.60	3	788	0.38%
2023/09/01	0	0.00	3	43.55	43.25	-3	900	-0.33%
2023/08/31	0	0.00	1	43.00	43.00	-1	908	-0.11%
2023/08/29	6	43.23	6	42.99	42.95	0	954	0.00%
2023/08/28	1	42.00	0	0.00	42.40	1	953	0.10%
2023/08/24	7	42.35	0	0.00	41.60	7	979	0.71%
2023/08/23	2	41.60	0	0.00	41.80	2	1,005	0.20%
2023/08/22	2	41.50	0	0.00	41.50	2	1,023	0.20%
2023/08/14	0	0.00	2	41.80	40.65	-2	1,099	-0.18%
2023/08/07	0	0.00	1	42.80	43.05	-1	1,263	-0.08%
2023/08/04	3	44.20	0	0.00	44.15	3	1,264	0.24%
2023/07/25	0	0.00	1	45.45	45.35	-1	1,772	-0.06%
2023/07/20	1	47.75	0	0.00	47.75	1	1,977	0.05%
2023/07/14	0	0.00	5	48.76	48.60	-5	2,781	-0.18%
2023/07/12	1	49.55	0	0.00	49.35	1	3,068	0.03%
2023/07/11	1	50.60	1	50.60	50.40	0	3,136	0.00%
2023/07/06	3	50.70	0	0.00	49.90	3	3,557	0.08%
2023/06/20	16	50.83	0	0.00	50.80	16	4,090	0.39%
2023/06/16	1	49.40	1	50.20	49.70	0	4,119	0.00%
2023/06/15	1	48.95	1	48.95	48.95	0	4,244	0.00%
2023/06/14	1	49.10	0	0.00	49.15	1	4,353	0.02%
2023/06/13	1	49.20	0	0.00	48.85	1	4,403	0.02%
2023/06/07	0	0.00	1	52.20	51.60	-1	4,466	-0.02%
2023/06/06	1	51.50	0	0.00	51.50	1	4,488	0.02%
2023/05/30	8	51.34	8	50.90	50.90	0	4,519	0.00%
2023/05/22	0	0.00	2	51.60	51.40	-2	4,537	-0.04%
2023/05/15	2	50.40	0	0.00	50.10	2	4,632	0.04%
2023/05/09	3	52.70	0	0.00	51.40	3	4,495	0.07%
2023/05/08	5	55.20	5	55.40	55.30	0	4,395	0.00%
2023/05/05	0	0.00	1	55.40	55.20	-1	4,376	-0.02%
2023/05/04	5	57.12	7	57.20	57.20	-2	4,337	-0.05%
2023/05/03	10	55.90	1	56.60	56.70	9	4,267	0.21%
2023/05/02	12	55.95	11	56.16	56.70	1	4,232	0.02%
2023/04/25	9	53.40	9	54.00	53.80	0	3,945	0.00%
2023/04/21	1	55.40	1	54.90	52.40	0	3,905	0.00%
2023/04/19	5	58.18	14	57.20	57.00	-9	3,637	-0.25%
2023/04/18	11	56.19	1	56.60	54.80	10	3,121	0.32%
2023/04/14	0	0.00	2	55.20	54.90	-2	2,932	-0.07%
2023/04/13	2	55.50	2	55.30	55.40	0	2,855	0.00%
2023/04/12	4	53.90	2	54.95	54.70	2	2,680	0.07%
2023/04/10	0	0.00	2	52.50	51.80	-2	2,433	-0.08%
2023/04/07	4	53.43	1	53.60	53.40	3	2,341	0.13%
2023/04/06	1	49.50	0	0.00	50.80	1	2,132	0.05%
2023/03/23	0	0.00	2	48.80	48.70	-2	2,034	-0.10%
2023/03/21	0	0.00	1	49.55	49.35	-1	2,072	-0.05%
2023/03/20	1	50.00	9	49.99	50.10	-8	2,157	-0.37%
2023/03/17	6	48.78	3	48.97	49.00	3	2,376	0.13%
2023/03/15	5	48.26	4	48.36	48.15	1	2,400	0.04%
2023/03/09	2	47.90	0	0.00	47.50	2	2,496	0.08%
2023/03/08	1	48.65	3	48.65	48.70	-2	2,497	-0.08%
2023/03/07	3	48.70	3	48.50	48.50	0	2,485	0.00%
2023/03/06	0	0.00	1	48.60	48.40	-1	2,475	-0.04%
2023/02/16	5	48.45	0	0.00	48.05	5	2,955	0.17%
2023/02/15	0	0.00	1	47.50	48.05	-1	2,918	-0.03%
2023/02/10	2	46.45	0	0.00	46.05	2	2,950	0.07%
2023/01/12	5	46.10	5	45.35	45.20	0	3,078	0.00%
2023/01/06	0	0.00	3	47.83	47.70	-3	3,093	-0.10%
2023/01/05	1	48.85	1	48.95	47.65	0	3,123	0.00%
2023/01/04	5	46.80	5	48.10	48.10	0	3,098	0.00%
2022/12/26	2	46.80	2	46.85	46.85	0	3,175	0.00%
2022/12/15	0	0.00	1	48.80	48.80	-1	3,304	-0.03%
2022/12/14	1	48.25	0	0.00	48.70	1	3,301	0.03%
2022/12/13	3	47.80	2	48.25	47.80	1	3,281	0.03%
2022/12/09	2	50.00	0	0.00	49.70	2	3,136	0.06%
2022/12/08	2	49.60	5	49.32	48.20	-3	2,828	-0.11%
2022/12/07	0	0.00	5	47.35	47.45	-5	2,731	-0.18%
2022/12/05	0	0.00	1	48.25	48.25	-1	2,758	-0.04%
2022/12/02	1	48.50	3	47.75	48.55	-2	2,755	-0.07%
2022/12/01	0	0.00	1	46.80	46.50	-1	2,629	-0.04%
2022/11/30	7	46.29	5	46.80	46.65	2	2,665	0.08%
2022/11/25	0	0.00	1	46.05	45.60	-1	2,853	-0.04%
2022/11/24	1	46.25	0	0.00	46.40	1	2,899	0.03%
2022/11/16	3	47.90	0	0.00	47.20	3	3,435	0.09%
2022/11/15	0	0.00	3	45.87	47.95	-3	3,462	-0.09%
2022/11/11	1	43.00	0	0.00	42.45	1	3,660	0.03%
2022/11/09	1	43.80	0	0.00	43.25	1	3,903	0.03%
2022/11/07	2	44.55	0	0.00	44.35	2	3,933	0.05%
2022/11/01	0	0.00	1	42.50	42.80	-1	4,405	-0.02%
2022/10/26	1	40.80	0	0.00	40.55	1	4,549	0.02%
2022/10/21	0	0.00	1	42.10	42.00	-1	4,892	-0.02%
2022/10/20	1	43.85	0	0.00	43.25	1	4,944	0.02%
2022/10/17	2	41.50	2	41.10	42.50	0	5,238	0.00%
2022/10/13	0	0.00	1	42.05	41.90	-1	5,270	-0.02%
2022/10/12	3	43.85	0	0.00	44.60	3	5,333	0.06%
2022/10/06	1	46.00	0	0.00	45.70	1	5,453	0.02%
2022/10/05	0	0.00	2	46.43	45.95	-2	5,471	-0.04%
2022/10/04	1	43.70	0	0.00	45.40	1	5,536	0.02%
2022/09/30	1	42.60	0	0.00	44.00	1	5,654	0.02%
2022/09/29	1	44.50	0	0.00	43.70	1	5,784	0.02%
2022/09/28	1	44.25	0	0.00	44.20	1	5,996	0.02%
2022/09/27	3	46.70	0	0.00	47.30	3	6,633	0.05%
2022/09/21	0	0.00	1	53.70	53.00	-1	7,651	-0.01%
2022/09/13	1	57.40	0	0.00	57.60	1	8,595	0.01%
2022/08/30	11	59.59	10	57.40	57.80	1	8,364	0.01%
2022/08/29	1	58.60	0	0.00	57.30	1	8,096	0.01%
2022/08/24	0	0.00	1	55.60	55.20	-1	7,938	-0.01%
2022/08/19	3	56.60	3	58.00	57.60	0	7,749	0.00%
2022/08/18	2	55.90	3	56.53	58.90	-1	7,514	-0.01%
2022/08/17	0	0.00	11	57.18	55.80	-11	7,316	-0.15%
2022/08/16	0	0.00	1	56.10	54.80	-1	7,145	-0.01%
2022/08/11	81	55.82	82	54.74	54.40	-1	7,033	-0.01%
2022/08/10	1	55.00	5	55.06	54.30	-4	6,994	-0.06%
2022/08/05	3	49.90	3	51.20	51.50	0	6,853	0.00%
2022/08/04	2	50.00	0	0.00	49.40	2	6,865	0.03%
2022/08/02	1	54.00	1	53.50	53.30	0	6,852	0.00%
2022/08/01	11	55.59	0	0.00	55.60	11	6,840	0.16%
2022/07/29	1	55.20	1	55.00	55.00	0	6,769	0.00%
2022/07/26	0	0.00	1	54.50	53.60	-1	6,546	-0.02%
2022/07/25	2	54.35	6	55.35	54.10	-4	6,606	-0.06%
2022/07/22	5	53.30	1	53.50	53.50	4	6,607	0.06%
2022/07/15	2	50.70	2	49.85	51.00	0	6,901	0.00%
2022/07/14	2	49.30	2	49.05	49.95	0	7,064	0.00%
2022/07/13	3	49.25	0	0.00	48.40	3	7,220	0.04%
2022/07/12	2	50.20	3	49.18	48.30	-1	7,380	-0.01%
2022/07/11	1	51.90	1	53.00	53.10	0	7,515	0.00%
2022/07/08	1	52.90	1	52.60	53.30	0	7,695	0.00%
2022/07/07	4	52.13	4	51.95	52.40	0	8,006	0.00%
2022/07/06	2	54.50	1	53.00	53.00	1	8,458	0.01%
2022/07/05	4	57.75	5	58.38	57.00	-1	8,739	-0.01%
2022/07/04	5	53.44	7	54.76	55.30	-2	8,229	-0.02%
2022/07/01	9	54.34	13	53.90	52.90	-4	8,150	-0.05%
2022/06/30	6	54.42	5	54.06	54.20	1	8,182	0.01%
2022/06/29	13	54.39	9	54.41	54.00	4	8,032	0.05%
2022/06/28	3	53.87	1	54.00	55.00	2	7,956	0.03%
2022/06/27	0	0.00	1	52.80	52.80	-1	7,575	-0.01%
2022/06/23	1	43.25	2	44.18	43.65	-1	7,410	-0.01%
2022/06/22	3	45.30	2	44.68	44.50	1	7,594	0.01%
2022/06/20	1	45.00	2	43.18	42.95	-1	7,980	-0.01%
2022/06/17	2	45.43	2	45.25	44.90	0	8,193	0.00%
2022/06/16	1	47.45	0	0.00	45.65	1	8,489	0.01%
2022/06/15	1	49.10	0	0.00	47.05	1	8,820	0.01%
2022/06/13	2	49.80	2	49.33	49.20	0	10,434	0.00%
2022/05/25	2	50.50	2	50.00	50.50	0	14,748	0.00%
2022/05/18	1	53.20	0	0.00	53.20	1	14,793	0.01%
2022/05/13	2	52.50	2	52.00	53.80	0	14,551	0.00%
2022/05/12	3	54.90	3	54.40	52.00	0	14,510	0.00%
2022/05/11	3	56.20	3	55.60	54.80	0	14,555	0.00%
2022/05/09	2	56.10	4	56.15	55.60	-2	14,522	-0.01%
2022/05/06	3	59.23	1	58.90	59.60	2	14,529	0.01%
2022/04/28	0	0.00	2	61.15	61.60	-2	14,737	-0.01%
2022/04/27	3	56.20	3	57.63	58.90	0	14,573	0.00%
2022/04/26	3	58.90	2	59.00	59.10	1	14,544	0.01%
2022/04/25	3	59.03	1	58.50	58.10	2	14,483	0.01%
2022/04/22	6	62.67	4	61.88	61.10	2	14,501	0.01%
2022/04/20	1	64.60	0	0.00	64.50	1	14,920	0.01%
2022/04/19	3	63.30	3	64.27	64.60	0	15,211	0.00%
2022/04/18	2	63.95	5	64.14	64.10	-3	15,472	-0.02%
2022/04/15	26	65.42	29	63.92	63.00	-3	15,402	-0.02%
2022/04/14	2	64.60	2	64.10	63.90	0	15,222	0.00%
2022/04/13	2	66.05	4	65.58	65.90	-2	15,091	-0.01%
2022/04/12	9	66.06	1	64.40	66.50	8	15,142	0.05%
2022/04/11	1	63.00	0	0.00	63.20	1	14,737	0.01%
2022/04/06	2	63.00	12	63.70	63.80	-10	13,976	-0.07%
2022/03/31	15	62.10	15	61.53	61.50	0	13,578	0.00%
2022/03/30	1	61.50	1	60.80	60.50	0	13,426	0.00%
2022/03/25	1	60.70	1	59.70	59.80	0	13,358	0.00%
2022/03/24	1	64.80	1	63.60	63.30	0	13,456	0.00%
2022/03/23	1	63.70	2	63.80	63.00	-1	13,215	-0.01%
2022/03/22	1	62.80	1	65.50	62.90	0	13,155	0.00%
2022/03/21	17	65.24	22	63.35	62.30	-5	13,130	-0.04%
2022/03/18	5	62.92	9	62.20	61.70	-4	13,246	-0.03%
2022/03/17	13	63.14	10	63.10	63.20	3	13,103	0.02%
2022/03/16	10	58.55	14	59.82	62.50	-4	12,201	-0.03%
2022/03/15	22	60.50	21	59.50	56.90	1	11,699	0.01%
2022/03/14	2	58.95	4	59.48	58.90	-2	10,877	-0.02%
2022/03/11	5	58.18	11	58.27	59.90	-6	10,458	-0.06%
2022/03/10	49	58.04	27.6	57.98	56.70	21.4	9,968	0.21%
2022/03/09	6	54.60	6	55.60	56.80	0	9,155	0.00%
2022/03/07	5	53.80	7	51.80	51.80	-2	8,706	-0.02%
2022/03/04	14	54.46	8	53.90	54.20	6	8,506	0.07%
2022/03/03	13	52.43	13	53.00	54.20	0	8,153	0.00%
2022/03/02	2	51.35	1	50.80	50.60	1	7,751	0.01%
2022/03/01	3	49.82	4	49.28	49.15	-1	7,552	-0.01%
2022/02/24	0	0.00	1	47.90	47.35	-1	7,595	-0.01%
2022/02/23	0	0.00	1	48.20	47.90	-1	7,494	-0.01%
2022/02/22	2	47.80	2	47.05	46.85	0	7,496	0.00%
2022/02/21	0	0.00	3	48.00	48.50	-3	7,516	-0.04%
2022/02/18	4	48.11	0	0.00	48.10	4	7,515	0.05%
2022/02/16	1	48.30	0	0.00	48.65	1	7,569	0.01%
2022/02/14	3	48.50	0	0.00	47.65	3	7,855	0.04%
2022/02/11	12	50.20	18	50.23	49.80	-6	7,857	-0.08%
2022/02/09	6	49.30	6	48.80	49.50	0	7,888	0.00%
2022/02/07	11	46.50	3	46.35	46.40	8	7,978	0.10%
2022/01/26	0	0.00	1	47.40	47.45	-1	8,030	-0.01%
2022/01/25	1	48.20	0	0.00	47.60	1	8,424	0.01%
2022/01/24	1	50.30	1	49.20	49.70	0	8,670	0.00%
2022/01/21	0	0.00	2	53.50	52.00	-2	8,955	-0.02%
2022/01/19	1	51.60	0	0.00	51.90	1	9,076	0.01%
2022/01/17	0	0.00	4	52.10	53.40	-4	9,151	-0.04%
2022/01/14	1	53.20	51	54.15	53.20	-50	9,109	-0.55%
2022/01/13	7.5	55.81	6	55.48	53.80	1.5	8,806	0.02%
2022/01/12	22	52.85	22	52.89	56.90	0	8,657	0.00%
2022/01/11	3	53.43	4	54.28	55.80	-1	8,421	-0.01%
2022/01/10	14	50.57	14	51.80	50.80	0	8,387	0.00%
2022/01/07	0	0.00	14	48.35	48.75	-14	8,596	-0.16%
2022/01/06	0	51.60	10	51.00	50.60	-10	8,989	-0.11%
2022/01/05	28	53.21	24	53.38	52.90	4	9,010	0.04%
2022/01/04	10	50.70	3	52.60	52.30	7	8,630	0.08%
2021/12/30	0	0.00	1	48.85	49.50	-1	8,383	-0.01%
2021/12/29	21	49.73	10	49.70	49.65	11	8,401	0.13%
2021/12/24	3	49.80	20	49.65	48.85	-17	8,932	-0.19%
2021/12/23	1	50.50	4	50.98	50.20	-3	8,908	-0.03%
2021/12/21	2	47.23	2	47.70	48.00	0	8,735	0.00%
2021/12/20	57	51.02	7	50.51	48.30	50	8,667	0.58%
2021/12/15	0	0.00	4	48.33	47.50	-4	8,230	-0.05%
2021/12/14	23	48.62	6	48.16	47.55	17	8,123	0.21%
2021/12/13	2	45.80	13	45.89	46.50	-11	7,652	-0.14%
2021/12/10	31	45.90	21	45.00	45.00	10	7,443	0.13%
2021/12/09	0	0.00	5	44.35	44.05	-5	7,265	-0.07%
2021/12/07	0	0.00	16	43.76	42.95	-16	7,162	-0.22%
2021/12/06	24	43.95	10	43.99	43.40	14	7,134	0.20%
2021/12/03	13	43.84	1	45.25	42.95	12	7,016	0.17%
2021/11/23	3	42.70	0	0.00	42.75	3	6,740	0.04%
2021/11/22	1	42.50	0	0.00	42.40	1	6,683	0.01%
2021/11/15	1	41.60	0	0.00	42.10	1	6,597	0.02%
2021/11/12	2	42.30	0	0.00	42.00	2	6,545	0.03%
2021/11/08	3	46.98	0	0.00	45.40	3	6,130	0.05%
2021/11/01	1	48.95	12	49.61	49.70	-11	5,363	-0.21%
2021/10/29	12	48.07	1	48.25	45.20	11	5,080	0.22%
2021/10/28	1	43.60	1	44.45	48.40	0	4,708	0.00%
2021/10/27	0	0.00	2	43.25	44.00	-2	4,418	-0.05%
2021/10/26	1	41.85	9	43.07	41.80	-8	4,331	-0.18%
2021/10/25	3	44.80	1	43.80	43.60	2	4,267	0.05%
2021/10/22	1	43.20	4	42.83	43.20	-3	4,148	-0.07%
2021/10/21	2	43.40	1	43.00	42.50	1	4,098	0.02%
2021/10/20	2	43.53	3	43.77	43.25	-1	4,007	-0.02%
2021/10/19	3	43.37	20	43.62	44.70	-17	3,860	-0.44%
2021/10/18	9	44.34	4	43.94	44.60	5	3,596	0.14%
2021/10/15	3	41.00	2	41.33	42.90	1	3,142	0.03%
2021/10/14	46	37.86	29	38.27	39.00	17	2,825	0.60%
2021/10/13	0	0.00	1	37.60	37.60	-1	2,452	-0.04%
2021/10/08	1	33.60	0	0.00	34.00	1	2,293	0.04%
2021/10/06	1	33.05	0	0.00	33.20	1	2,277	0.04%
2021/09/30	1	33.80	1	33.60	33.60	0	1,626	0.00%
2021/09/28	0	0.00	1	33.40	33.30	-1	1,599	-0.06%
2021/09/24	0	0.00	1	31.15	31.15	-1	1,554	-0.06%
2021/09/23	1	31.35	0	0.00	30.60	1	1,641	0.06%
2021/09/03	0	0.00	8	38.36	38.45	-8	2,358	-0.34%
2021/09/02	8	38.60	0	0.00	38.35	8	2,431	0.33%
2021/08/30	0	0.00	15	39.80	40.05	-15	2,433	-0.62%
2021/08/27	9	38.25	6	38.98	38.05	3	2,383	0.13%
2021/08/26	5	37.90	2	38.45	37.50	3	2,371	0.13%
2021/08/25	0	0.00	4	37.80	38.20	-4	2,411	-0.17%
2021/08/23	0	0.00	2	37.20	37.80	-2	2,467	-0.08%
2021/08/20	2	36.65	0	0.00	36.05	2	2,490	0.08%
2021/08/19	2	37.20	0	0.00	35.65	2	2,512	0.08%
2021/08/18	0	0.00	5	37.35	37.80	-5	2,524	-0.20%
2021/08/17	4	37.90	0	0.00	36.50	4	2,599	0.15%
2021/08/16	2	37.73	0	0.00	37.30	2	2,652	0.08%
2021/08/13	4	39.85	4	40.65	39.10	0	2,735	0.00%
2021/08/12	0	0.00	2	40.30	40.35	-2	2,952	-0.07%
2021/08/11	0	0.00	6	39.50	39.50	-6	3,038	-0.20%
2021/08/10	2	42.35	0	0.00	41.50	2	3,096	0.06%
2021/08/09	4	44.98	0	0.00	43.80	4	3,146	0.13%
2021/08/06	15	45.49	0	0.00	45.00	15	3,326	0.45%
2021/08/04	0	0.00	10	46.68	46.55	-10	3,521	-0.28%
2021/08/03	1	45.45	0	0.00	45.30	1	3,525	0.03%
2021/08/02	1	44.80	0	0.00	45.45	1	3,530	0.03%
2021/07/30	8	45.70	0	0.00	44.80	8	3,539	0.23%
2021/07/27	0	0.00	1	48.50	46.25	-1	3,679	-0.03%
2021/07/22	0	0.00	2	46.20	45.80	-2	3,655	-0.05%
2021/07/19	40	47.85	40	48.53	48.85	0	3,653	0.00%
2021/07/14	0	0.00	1	44.50	44.25	-1	3,647	-0.03%
2021/07/13	1	45.45	10	46.61	45.05	-9	3,670	-0.25%
2021/07/12	0	0.00	3	47.45	47.05	-3	3,707	-0.08%
2021/07/09	0	0.00	24	46.95	46.50	-24	3,729	-0.64%
2021/07/07	1	46.60	0	0.00	46.00	1	4,406	0.02%
2021/07/06	0	0.00	5	47.05	47.05	-5	4,432	-0.11%
2021/07/05	10	48.24	8	47.74	48.00	2	4,455	0.04%
2021/07/01	10	49.96	14	48.55	48.55	-4	4,568	-0.09%
2021/06/30	14	50.04	8	51.15	49.45	6	4,572	0.13%
2021/06/29	0	0.00	5	49.00	48.40	-5	4,502	-0.11%
2021/06/28	1	48.45	0	0.00	48.30	1	4,516	0.02%
2021/06/25	2	49.88	0	0.00	49.30	2	4,538	0.04%
2021/06/24	13	50.37	3	50.10	50.10	10	4,600	0.22%
2021/06/23	11	49.49	10	50.52	50.50	1	4,600	0.02%
2021/06/22	1	50.50	2	49.48	48.15	-1	4,534	-0.02%
2021/06/21	10	50.60	0	0.00	49.50	10	4,525	0.22%
2021/06/17	11	50.73	11	49.66	50.40	0	4,853	0.00%
2021/06/16	3	47.93	2	49.83	50.10	1	4,630	0.02%
2021/06/11	18	45.30	15	44.15	44.15	3	4,610	0.07%
2021/06/10	0	0.00	2	45.95	46.80	-2	4,593	-0.04%
2021/06/08	0	0.00	4	45.00	44.75	-4	4,846	-0.08%
2021/06/07	0	0.00	5	43.95	43.90	-5	4,931	-0.10%
2021/06/04	0	0.00	3	44.90	44.70	-3	5,116	-0.06%
2021/06/02	14	45.74	4	45.35	45.50	10	5,146	0.19%
2021/06/01	5	47.22	1	46.95	47.20	4	5,136	0.08%
2021/05/31	1	45.30	5	45.70	45.70	-4	5,150	-0.08%
2021/05/28	0	0.00	2	45.45	45.00	-2	5,263	-0.04%
2021/05/26	0	0.00	6	44.20	43.75	-6	5,269	-0.11%
2021/05/25	10	44.48	3	43.70	43.80	7	5,298	0.13%
2021/05/21	7	43.03	0	0.00	41.95	7	5,356	0.13%
2021/05/20	7	41.71	3	43.33	42.20	4	5,331	0.08%
2021/05/19	0	0.00	10	42.14	45.40	-10	5,201	-0.19%
2021/05/18	10	39.50	10	39.43	41.30	0	5,140	0.00%
2021/05/17	11	38.15	11	38.78	37.55	0	5,103	0.00%
2021/05/14	10	43.52	15	43.88	41.70	-5	5,068	-0.10%
2021/05/13	25	42.29	0	0.00	42.15	25	4,928	0.51%
2021/05/12	1	51.90	4	47.75	46.80	-3	4,954	-0.06%
2021/05/11	0	0.00	4	56.00	52.00	-4	4,956	-0.08%
2021/05/10	0	0.00	2	57.50	57.70	-2	4,977	-0.04%
2021/05/06	12	56.12	12	57.80	56.40	0	5,038	0.00%
2021/05/04	0	0.00	22	56.37	57.80	-22	5,010	-0.44%
2021/05/03	13	63.15	0	0.00	61.20	13	5,033	0.26%
2021/04/26	0	0.00	1	63.20	63.20	-1	5,481	-0.02%
2021/04/23	5	63.98	5	62.70	62.90	0	5,517	0.00%
2021/04/22	0	0.00	3	63.73	62.30	-3	5,531	-0.05%
2021/04/21	1	64.90	1	64.90	65.00	0	5,540	0.00%
2021/04/19	2	66.90	0	0.00	66.30	2	5,629	0.04%
2021/04/13	1	68.80	13	69.83	68.50	-12	6,342	-0.19%
2021/04/12	3	66.03	6	65.85	66.00	-3	5,884	-0.05%
2021/04/08	9	67.12	8	65.99	66.00	1	6,017	0.02%
2021/04/07	5	66.64	9	67.12	66.50	-4	6,149	-0.07%
2021/04/01	12	66.13	0	0.00	65.30	12	6,743	0.18%
2021/03/31	0	0.00	2	67.20	66.10	-2	7,352	-0.03%
2021/03/29	2	68.65	2	67.90	67.00	0	9,031	0.00%
2021/03/26	0	0.00	6	64.60	64.80	-6	9,044	-0.07%
2021/03/24	0	0.00	7	65.96	65.70	-7	9,087	-0.08%
2021/03/23	15	69.77	17	67.22	66.60	-2	9,079	-0.02%
2021/03/22	11	71.15	9	71.33	69.90	2	9,084	0.02%
2021/03/19	9	64.17	10	64.04	68.50	-1	8,935	-0.01%
2021/03/18	5	64.26	0	0.00	64.10	5	8,914	0.06%
2021/03/17	2	65.20	9	64.99	64.10	-7	8,931	-0.08%
2021/03/16	0	0.00	1	66.00	64.90	-1	8,962	-0.01%
2021/03/15	1	65.20	1	66.40	65.20	0	9,010	0.00%
2021/03/12	39	65.48	2	65.55	64.20	37	8,927	0.41%
2021/03/11	4	64.30	3	63.73	63.80	1	8,889	0.01%
2021/03/10	2	64.05	2	65.60	63.70	0	8,864	0.00%
2021/03/05	3	62.80	3	62.00	61.40	0	9,089	0.00%
2021/03/03	6	63.78	6	64.78	64.50	0	9,523	0.00%
2021/02/24	3	64.33	17	64.68	62.80	-14	11,232	-0.12%
2021/02/23	0	0.00	2	62.40	62.10	-2	11,626	-0.02%
2021/02/22	2	63.30	2	63.90	63.00	0	12,275	0.00%
2021/02/19	2	62.60	10	61.15	61.90	-8	12,431	-0.06%
2021/02/18	11	59.87	2	60.20	60.30	9	12,871	0.07%
2021/02/17	2	59.65	15	59.70	59.70	-13	12,989	-0.10%
2021/02/05	13	57.80	1	58.00	58.00	12	13,254	0.09%
2021/02/04	11	56.55	16	57.01	57.20	-5	13,747	-0.04%
2021/02/03	22	58.38	13	58.45	57.20	9	14,188	0.06%
2021/02/01	8	56.56	11	56.56	57.30	-3	14,885	-0.02%
2021/01/29	11	60.02	20	59.41	58.00	-9	15,826	-0.06%
2021/01/28	5	59.48	10	60.46	59.80	-5	16,479	-0.03%
2021/01/27	14	60.14	4	60.98	60.30	10	16,931	0.06%
2021/01/26	0	0.00	6	61.97	60.60	-6	17,105	-0.04%
2021/01/25	16	62.09	8	63.54	63.00	8	17,394	0.05%
2021/01/22	18	62.95	18	62.99	62.50	0	17,744	0.00%
2021/01/21	9	61.49	9	62.29	60.60	0	18,173	0.00%
2021/01/20	31	63.27	24	60.58	60.00	7	18,259	0.04%
2021/01/19	10	63.18	12	64.07	63.50	-2	18,379	-0.01%
2021/01/18	6	61.27	6	60.75	60.60	0	18,467	0.00%
2021/01/15	6	62.32	1	64.40	62.10	5	18,509	0.03%
2021/01/14	6	63.18	6	64.02	63.70	0	18,562	0.00%
2021/01/13	2	63.60	0	0.00	63.00	2	18,616	0.01%
2021/01/12	3	63.07	1	65.20	63.70	2	18,692	0.01%
2021/01/11	8	65.10	6	66.12	65.50	2	18,784	0.01%
2021/01/08	0	0.00	12	67.40	66.30	-12	18,730	-0.06%
2021/01/07	8	68.45	5	69.02	70.10	3	18,616	0.02%
2021/01/06	8	67.73	1	68.90	63.80	7	19,991	0.04%
2021/01/04	8	70.14	0	0.00	69.00	8	21,267	0.04%
2020/12/31	2	69.60	2	69.60	70.10	0	21,437	0.00%
2020/12/30	2	71.35	1	71.30	69.20	1	21,684	0.00%
2020/12/29	3	71.23	5	72.52	71.00	-2	21,788	-0.01%
2020/12/28	4	70.55	252	70.55	69.70	-248	21,406	-1.16%	大賣/鉅額交易
2020/12/25	3	72.53	16	72.67	70.30	-13	21,490	-0.06%
2020/12/24	34	70.65	23	71.75	72.60	11	20,907	0.05%
2020/12/23	55	64.28	52	65.83	67.40	3	19,635	0.02%
2020/12/22	2	61.55	0	0.00	61.30	2	19,452	0.01%
2020/12/21	0	0.00	4	63.65	64.30	-4	19,598	-0.02%
2020/12/16	0	0.00	1	63.30	62.10	-1	19,790	-0.01%
2020/12/15	6	62.92	0	0.00	61.40	6	19,793	0.03%
2020/12/11	0	0.00	13	60.31	59.80	-13	19,753	-0.07%
2020/12/10	5	62.70	15	60.53	60.50	-10	19,838	-0.05%
2020/12/09	5	63.90	0	0.00	62.40	5	19,890	0.03%
2020/12/03	4	64.60	0	0.00	62.10	4	20,781	0.02%
2020/12/01	10	63.60	10	63.50	63.60	0	22,532	0.00%
2020/11/27	175	65.51	10	65.65	65.70	165	22,916	0.72%	大買/鉅額交易
2020/11/26	19	65.97	24	64.74	64.60	-5	22,788	-0.02%
2020/11/25	140	65.71	41	65.49	65.50	99	22,333	0.44%	大買/
2020/11/24	10	62.80	10	61.80	63.30	0	21,546	0.00%
2020/11/23	1	61.90	1	61.40	60.80	0	21,285	0.00%
2020/11/20	13	62.46	12	61.83	61.60	1	21,093	0.00%
2020/11/19	14	59.94	16	61.36	60.60	-2	20,626	-0.01%
2020/11/17	1	59.00	3	61.10	58.10	-2	19,821	-0.01%
2020/11/16	2	58.50	2	57.70	57.00	0	19,490	0.00%
2020/11/12	31	56.10	25	57.18	58.70	6	19,415	0.03%
2020/11/11	3	60.00	12	58.63	57.50	-9	19,038	-0.05%
2020/11/10	1	65.50	5	64.76	63.60	-4	18,794	-0.02%
2020/11/09	16	64.17	12	64.13	65.20	4	18,547	0.02%
2020/11/06	16	64.60	11	65.10	61.80	5	18,159	0.03%
2020/11/05	2	62.20	3	62.33	63.50	-1	17,342	-0.01%
2020/11/04	1	58.20	1	60.40	57.80	0	16,906	0.00%
2020/11/02	28	56.98	26	56.61	57.90	2	16,671	0.01%
2020/10/30	5	62.16	6	58.80	57.20	-1	16,486	-0.01%
2020/10/29	2	65.40	2	62.30	62.00	0	16,236	0.00%
2020/10/28	1	66.60	2	65.10	62.30	-1	15,834	-0.01%
2020/10/27	4	65.53	1	63.00	64.90	3	15,895	0.02%
2020/10/26	1	61.00	3	63.03	63.80	-2	15,799	-0.01%
2020/10/23	0	0.00	1	56.50	58.00	-1	15,662	-0.01%
2020/10/22	2	55.25	3	55.20	55.60	-1	15,608	-0.01%
2020/10/21	4	57.60	0	0.00	56.10	4	15,547	0.03%
2020/10/19	1	57.90	1	57.50	59.50	0	15,380	0.00%
2020/10/16	0	0.00	1	55.20	55.10	-1	15,211	-0.01%
2020/10/15	1	56.80	2	53.60	56.00	-1	15,133	-0.01%
2020/10/14	88	57.70	87	57.47	57.00	1	15,022	0.01%
2020/10/13	82	51.84	79	51.75	54.00	3	13,391	0.02%
2020/10/12	0	0.00	5	49.10	49.10	-5	12,395	-0.04%
2020/10/08	0	0.00	3	44.32	44.65	-3	12,583	-0.02%
2020/10/07	7	39.00	10	39.76	40.60	-3	12,553	-0.02%
2020/10/06	2	38.63	9	38.25	38.50	-7	12,343	-0.06%
2020/10/05	14	36.40	15	37.17	37.00	-1	12,131	-0.01%
2020/09/30	11	37.03	6	36.78	36.60	5	12,296	0.04%
2020/09/29	0	0.00	2	36.25	35.75	-2	12,084	-0.02%
2020/09/28	2	35.60	2	36.25	35.70	0	12,033	0.00%
2020/09/25	23	36.48	24	36.32	35.10	-1	11,931	-0.01%
2020/09/24	44	38.28	36	38.94	37.50	8	11,731	0.07%
2020/09/23	39	37.85	48	38.74	40.00	-9	11,468	-0.08%
2020/09/22	1	37.10	1	37.15	37.30	0	11,208	0.00%
2020/09/21	2	38.60	0	0.00	37.90	2	11,156	0.02%
2020/09/18	8	38.37	4	38.58	37.90	4	11,110	0.04%
2020/09/17	1	38.70	0	0.00	38.50	1	11,008	0.01%
2020/09/16	1	38.45	0	0.00	38.45	1	10,878	0.01%
2020/09/15	3	38.27	1	38.55	37.45	2	10,737	0.02%
2020/09/14	0	0.00	1	36.80	36.65	-1	10,560	-0.01%
2020/09/11	10	38.60	23	37.47	37.50	-13	10,417	-0.12%
2020/09/10	2	39.50	0	0.00	39.05	2	10,243	0.02%
2020/09/08	25	38.39	5	37.85	37.30	20	9,448	0.21%
2020/09/07	5	43.44	5	40.92	39.30	0	9,115	0.00%
2020/09/04	6	43.63	11	44.40	43.10	-5	8,572	-0.06%
2020/09/03	1	43.00	4	42.90	43.00	-3	7,056	-0.04%
2020/09/02	2	38.60	0	0.00	39.10	2	6,524	0.03%
2020/08/31	1	36.75	0	0.00	36.90	1	6,088	0.02%
2020/08/27	15	36.37	17	35.49	35.25	-2	5,908	-0.03%
2020/08/26	3	37.05	0	0.00	36.25	3	5,849	0.05%
2020/08/24	0	0.00	12	35.83	36.50	-12	5,684	-0.21%
2020/08/21	5	36.28	8	35.95	35.95	-3	5,622	-0.05%
2020/08/20	25	36.71	28	34.69	35.45	-3	5,564	-0.05%
2020/08/19	14	37.62	17	38.15	36.80	-3	5,364	-0.06%
2020/08/18	17	40.32	9	40.51	39.80	8	5,178	0.15%
2020/08/17	6	39.03	2	40.00	39.70	4	4,976	0.08%
2020/08/14	14	39.46	11	39.75	39.50	3	4,826	0.06%
2020/08/13	10	38.62	0	0.00	38.10	10	4,577	0.22%
2020/08/12	0	0.00	10	37.71	38.85	-10	4,472	-0.22%
2020/08/11	15	36.96	9	36.08	36.75	6	4,272	0.14%
2020/08/10	7	38.34	7	39.30	38.70	0	4,077	0.00%
2020/08/07	6	38.20	2	38.00	37.25	4	3,817	0.10%
2020/08/06	2	37.40	0	0.00	36.70	2	3,659	0.05%
2020/08/05	2	40.88	3	41.13	40.45	-1	3,343	-0.03%
2020/08/04	5	40.63	6	41.17	41.50	-1	3,188	-0.03%
2020/08/03	3	40.48	0	0.00	39.80	3	3,011	0.10%
2020/07/31	3	39.85	4	41.13	40.60	-1	2,780	-0.04%
2020/07/30	2	36.70	4	39.33	40.90	-2	2,530	-0.08%
2020/07/29	1	35.50	3	36.93	37.25	-2	2,414	-0.08%
2020/07/27	1	35.50	0	0.00	33.60	1	2,287	0.04%
2020/07/23	1	34.60	2	36.18	36.30	-1	2,184	-0.05%
2020/07/21	1	36.00	0	0.00	35.60	1	2,096	0.05%
2020/07/17	1	35.65	0	0.00	33.30	1	1,966	0.05%
2020/07/16	9	37.01	6	37.19	35.95	3	1,876	0.16%
2020/07/14	1	30.80	0	0.00	33.80	1	1,150	0.09%
2020/07/06	1	24.35	0	0.00	24.30	1	291	0.34%
2019/12/26	5	23.80	5	23.35	24.05	0	468	0.00%
2019/05/21	0	0.00	3	23.60	23.90	-3	1,244	-0.24%
2019/05/16	4	24.40	4	24.95	24.55	0	1,231	0.00%
2019/05/08	2	24.63	2	24.85	24.75	0	1,102	0.00%
2019/05/07	8	26.41	8	25.89	25.15	0	1,090	0.00%
2019/05/06	3	25.55	0	0.00	25.35	3	1,015	0.30%
2019/04/22	0	0.00	10	24.80	24.65	-10	900	-1.11%
2019/04/16	20	26.10	10	25.75	25.70	10	857	1.17%
2019/02/26	3	23.80	3	23.60	23.50	0	549	0.00%
2018/11/15	1	20.65	1	21.10	20.40	0	841	0.00%
2018/09/19	0	0.00	2	24.55	24.30	-2	758	-0.26%
2018/09/06	2	24.20	0	0.00	24.00	2	672	0.30%
2018/08/27	0	0.00	20	24.00	23.60	-20	514	-3.88%
2018/06/08	20	23.75	0	0.00	23.80	20	2,550	0.78%
2018/05/25	0	0.00	1	23.90	23.80	-1	2,447	-0.04%
2018/05/14	0	0.00	15	26.10	25.85	-15	2,062	-0.73%
2018/05/10	15	24.85	15	26.80	24.85	0	1,940	0.00%
2018/05/09	5	25.15	5	25.50	25.50	0	1,802	0.00%
2018/05/08	15	25.45	0	0.00	25.50	15	1,779	0.84%
2018/04/24	1	24.80	0	0.00	25.75	1	1,100	0.09%
2018/03/12	0	0.00	4	21.75	22.65	-4	477	-0.84%
2018/03/08	2	20.55	0	0.00	20.80	2	462	0.43%
2018/02/26	2	21.00	0	0.00	20.80	2	624	0.32%
2018/02/23	2	20.85	2	21.25	21.25	0	697	0.00%