安國 (8054)-凱基-東勢券商分點個股進出

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

安國

(8054)

可現股當沖

股價
158.5
漲跌
▲3.5
漲幅
+2.26%
成交量
15,788張
產業
上櫃半導體類股
272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

安國 (8054)籌碼相關－凱基-東勢券商分點個股進出

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-東勢券商分點個股進出
凱基-東勢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
2024/05/17	2	158.50	2	158.25	158.50	0	13,742	0.00%
2024/05/16	2	154.74	1	154.00	155.00	1	13,513	0.01%
2024/05/15	7	157.43	5	157.80	155.50	2	13,645	0.01%
2024/05/14	0	0.00	0	150.50	150.50	0	13,681	0.00%
2024/05/10	3	139.83	11	135.18	137.00	-8	13,734	-0.06%
2024/05/07	1	155.50	1	151.00	151.00	0	14,324	0.00%
2024/05/06	2	146.00	1	146.50	154.00	1	14,738	0.01%
2024/05/03	1	150.00	0	0.00	146.50	1	14,862	0.01%
2024/04/30	1	155.50	1	154.50	156.50	0	15,173	0.00%
2024/04/29	2	160.25	2	159.25	158.50	0	15,410	0.00%
2024/04/26	2	166.00	0	0.00	161.00	2	15,734	0.01%
2024/04/25	4	163.50	1	166.00	163.00	3	15,508	0.02%
2024/04/24	3	170.17	5	172.40	169.50	-2	15,329	-0.01%
2024/04/23	4	164.50	5	165.40	163.50	-1	14,892	-0.01%
2024/04/22	8	169.88	5	168.40	160.00	3	14,560	0.02%
2024/04/19	3	166.17	21	169.86	174.50	-18	13,808	-0.13%
2024/04/18	13	169.23	4	176.25	162.50	9	13,174	0.07%
2024/04/17	5	162.10	7	168.86	172.00	-2	12,336	-0.02%
2024/04/16	9	155.94	10	156.60	156.50	-1	11,813	-0.01%
2024/04/15	2	147.50	6	149.00	147.50	-4	11,412	-0.04%
2024/04/12	10	155.80	7.1	154.52	154.50	3	11,323	0.03%
2024/04/11	3	161.67	2	163.00	160.50	1	11,216	0.01%
2024/04/10	3	161.17	56	163.29	161.00	-53	11,123	-0.48%
2024/04/09	17	170.47	7	159.86	162.00	10	11,075	0.09%
2024/04/08	33.1	177.78	4	173.00	168.00	29.1	10,851	0.27%
2024/04/03	27	172.24	34	176.93	175.00	-7	10,542	-0.07%
2024/04/02	10	160.40	16	160.38	166.00	-6	9,919	-0.06%
2024/04/01	5	151.20	6	149.50	151.00	-1	9,424	-0.01%
2024/03/29	19	150.42	23	152.39	146.00	-4	9,182	-0.04%
2024/03/28	3	134.67	4	137.75	143.00	-1	8,745	-0.01%
2024/03/27	1	129.50	0	0.00	130.00	1	9,124	0.01%
2024/03/26	2	130.25	5	130.70	129.00	-3	9,718	-0.03%
2024/03/25	5	133.10	0	0.00	135.00	5	9,809	0.05%
2024/03/22	2	132.00	4	130.75	131.00	-2	9,934	-0.02%
2024/03/21	1	134.50	0	0.00	135.00	1	10,147	0.01%
2024/03/20	27	136.00	4	135.88	135.00	23	10,190	0.23%
2024/03/19	3	128.00	2	129.00	128.50	1	10,145	0.01%
2024/03/18	18	134.33	8	134.06	133.00	10	10,144	0.10%
2024/03/15	1	124.00	0	0.00	126.50	1	10,298	0.01%
2024/03/14	11	126.73	11	128.18	128.00	0	10,414	0.00%
2024/03/13	3	129.14	2	129.25	122.00	1	10,808	0.01%
2024/03/11	1	135.50	1	138.50	132.50	0	11,556	0.00%
2024/03/08	4	132.13	12	130.96	132.00	-8	11,583	-0.07%
2024/03/07	18	142.83	14	139.21	135.00	4	11,597	0.03%
2024/03/06	5	159.78	1	153.50	150.00	4	11,705	0.03%
2024/03/05	13	167.65	1	162.00	161.00	12	11,756	0.10%
2024/03/01	0	0.00	0	178.50	178.50	0	12,772	0.00%
2024/02/26	0	0.00	14	165.50	166.00	-14	14,206	-0.10%
2024/02/23	5	155.99	0	0.00	155.50	5	14,409	0.03%
2024/02/22	9	159.94	0	0.00	162.00	9	14,786	0.06%
2024/02/21	0	155.00	0	0.00	154.00	0	14,824	0.00%
2024/02/19	0	180.50	0	0.00	180.50	0	14,954	0.00%
2024/02/16	1	196.00	7	196.36	200.50	-6	15,021	-0.04%
2024/02/15	17	186.09	15	178.50	182.50	2	14,844	0.01%
2024/02/01	5	183.00	0	0.00	185.50	5	14,286	0.03%
2024/01/31	8	157.75	4	162.50	169.00	4	14,263	0.03%
2024/01/30	8	151.75	22	153.09	154.00	-14	14,035	-0.10%
2024/01/29	13	145.31	27	138.06	150.00	-14	13,613	-0.10%
2024/01/25	2	146.00	0	0.00	145.50	2	13,557	0.01%
2024/01/24	4	147.75	4	148.13	149.00	0	13,746	0.00%
2024/01/23	7	149.07	2	149.25	149.00	5	13,722	0.04%
2024/01/22	7	139.43	8	141.31	145.50	-1	14,168	-0.01%
2024/01/09	1	119.50	0	0.00	118.00	1	15,137	0.01%
2024/01/04	1	125.00	1	127.00	126.50	0	15,202	0.00%
2024/01/03	2	129.25	0	0.00	131.00	2	15,174	0.01%
2023/12/29	1	106.00	0	0.00	116.50	1	15,191	0.01%
2023/12/28	0	0.00	0.1	109.50	110.00	-0.1	15,146	0.00%
2023/12/27	0	0.00	2	117.50	115.00	-2	15,083	-0.01%
2023/12/25	1.1	111.67	1	110.00	116.00	0.1	14,967	0.00%
2023/12/22	7	101.14	12	107.46	109.00	-5	14,874	-0.03%
2023/12/21	5	97.28	10	99.10	99.20	-5	14,327	-0.03%
2023/12/20	3	93.63	1	94.30	94.80	2	13,722	0.01%
2023/12/19	5	89.44	5	90.94	92.80	0	13,561	0.00%
2023/12/18	15	92.95	5	92.82	92.20	10	13,367	0.07%
2023/12/15	6	92.60	17	96.72	90.40	-11	13,138	-0.08%
2023/12/14	3	96.83	0	0.00	95.40	3	12,994	0.02%
2023/12/13	1	98.50	1	100.00	98.00	0	12,950	0.00%
2023/12/12	19	98.11	8	97.56	99.50	11	12,874	0.09%
2023/12/11	3	100.00	1	99.30	99.60	2	12,536	0.02%
2023/12/08	1	101.00	3	102.33	99.50	-2	12,269	-0.02%
2023/12/07	3	98.43	0	0.00	95.30	3	11,626	0.03%
2023/12/06	0	0.00	10	94.53	97.30	-10	10,952	-0.09%
2023/12/05	10	88.35	2	88.30	88.50	8	10,593	0.08%
2023/12/04	5	95.74	1	89.60	88.70	4	10,389	0.04%
2023/12/01	6	94.67	2	96.20	96.60	4	10,075	0.04%
2023/11/30	1	94.90	3	95.07	95.20	-2	9,678	-0.02%
2023/11/29	8	95.20	1	96.60	94.50	7	9,357	0.07%
2023/11/28	1	86.40	5	87.76	91.30	-4	8,402	-0.05%
2023/11/27	1	81.80	1	83.00	83.00	0	8,005	0.00%
2023/11/24	15	81.83	7	81.16	81.80	8	7,748	0.10%
2023/11/22	10	77.80	4.1	83.34	84.10	5.9	6,522	0.09%
2023/11/21	1	76.20	13	78.25	76.50	-12	6,305	-0.19%
2023/11/20	0	0.00	4	74.50	74.80	-4	5,901	-0.07%
2023/11/17	2	76.50	3	71.33	71.90	-1	5,823	-0.02%
2023/11/16	0	0.00	2	72.75	73.50	-2	5,682	-0.04%
2023/11/14	3	66.90	2	63.55	65.30	1	5,489	0.02%
2023/11/10	0	0.00	16	59.26	60.00	-16	5,334	-0.30%
2023/11/09	5	56.40	1	57.60	57.80	4	5,282	0.08%
2023/11/08	1	59.10	1	59.10	59.20	0	5,234	0.00%
2023/11/06	19	57.38	7.1	58.58	59.00	11.9	5,137	0.23%
2023/11/03	6	56.33	4	56.90	56.80	2	5,067	0.04%
2023/11/02	2	55.00	4	56.95	58.80	-2	4,999	-0.04%
2023/11/01	6	52.23	10	53.30	54.60	-4	4,381	-0.09%
2023/10/31	4	54.48	0	0.00	53.60	4	4,019	0.10%
2023/10/30	8	56.78	9	56.51	57.00	-1	3,724	-0.03%
2023/10/27	2	51.50	6	53.22	54.10	-4	2,920	-0.14%
2023/10/26	0	0.00	4	49.20	49.20	-4	2,520	-0.16%
2023/10/25	0	0.00	0	44.75	44.75	0	2,264	0.00%
2023/10/24	14	40.26	11	40.33	40.70	3	2,164	0.14%
2023/10/20	1	41.70	0	0.00	40.60	1	2,030	0.05%
2023/10/19	0	0.00	7	41.17	40.60	-7	1,955	-0.36%
2023/10/18	18	40.07	5	38.80	38.85	13	1,815	0.72%
2023/10/17	42	42.78	46	42.26	41.80	-4	1,740	-0.23%
2023/10/16	0	0.00	5	38.80	41.00	-5	1,383	-0.36%
2023/10/13	0	0.00	1	37.70	37.30	-1	1,253	-0.08%
2023/10/12	0	0.00	10	37.95	38.00	-10	1,258	-0.79%
2023/10/11	11	37.52	0	0.00	37.35	11	1,252	0.88%
2023/10/05	0	0.00	5	39.05	38.65	-5	1,176	-0.43%
2023/09/28	5	35.70	0	0.00	35.45	5	1,082	0.46%
2023/09/22	0	0.00	10	37.83	38.20	-10	1,167	-0.86%
2023/09/21	28	37.28	15	36.80	37.30	13	1,139	1.14%
2023/09/20	1	38.00	10	38.84	37.80	-9	1,109	-0.81%
2023/09/19	0	0.00	10	37.76	37.95	-10	1,024	-0.98%
2023/09/18	3	38.52	2	38.80	37.45	1	968	0.10%
2023/09/15	2	35.00	2	36.85	37.45	0	804	0.00%
2023/08/31	3	33.25	0	0.00	32.90	3	732	0.41%
2023/08/22	0	0.00	3	30.90	30.80	-3	953	-0.31%
2023/08/21	0	0.00	8	30.83	30.90	-8	953	-0.84%
2023/08/07	5	32.95	0	0.00	32.90	5	937	0.53%
2023/07/26	0	0.00	1	34.05	34.05	-1	902	-0.11%
2023/07/21	0	0.00	8	36.23	36.10	-8	877	-0.91%
2023/07/20	9	37.35	0	0.00	36.80	9	877	1.03%
2023/07/19	7	36.75	0	0.00	37.00	7	856	0.82%
2023/07/18	5	35.96	0	0.00	35.60	5	837	0.60%
2023/07/12	0	0.00	1	36.50	35.60	-1	804	-0.12%
2023/07/11	0	0.00	1	37.70	36.95	-1	794	-0.13%
2023/07/07	1	36.95	18	36.12	37.00	-17	756	-2.25%
2023/07/06	2	36.18	0	0.00	36.05	2	742	0.27%
2023/07/05	5	36.65	6	36.65	36.25	-1	737	-0.14%
2023/07/04	4	36.50	4.3	37.64	37.30	-0.3	710	-0.04%
2023/06/19	0	0.00	5	35.65	35.50	-5	601	-0.83%
2023/06/12	1	35.70	0	0.00	34.90	1	609	0.16%
2023/06/08	0	0.00	8	36.30	36.15	-8	590	-1.35%
2023/06/07	1	36.15	0	0.00	36.15	1	586	0.17%
2023/06/06	0	0.00	1	36.35	35.85	-1	582	-0.17%
2023/06/01	2	35.58	5	35.70	35.65	-3	566	-0.53%
2023/05/30	8	36.10	4	36.16	35.95	4	532	0.75%
2023/05/24	6	31.52	0	0.00	31.50	6	388	1.55%
2023/05/18	5	31.35	0	0.00	31.30	5	444	1.12%
2023/05/09	0	31.80	0	0.00	31.65	0	525	0.00%
2023/04/26	0	31.40	0	0.00	31.45	0	555	0.00%
2023/04/19	0	34.00	0	0.00	33.90	0	544	0.00%
2023/03/29	5	33.75	0	0.00	33.85	5	531	0.94%
2023/03/28	3	34.35	0	0.00	34.20	3	531	0.57%
2023/03/27	0	35.35	0	0.00	35.20	0	525	0.00%
2023/03/24	0	0.00	1	35.55	35.55	-1	526	-0.19%
2023/03/20	3	34.35	0	0.00	34.85	3	495	0.61%
2023/03/16	0	34.15	0	0.00	34.00	0	479	0.00%
2023/03/13	0	33.50	0	0.00	33.25	0	492	0.00%
2023/03/10	0	35.03	0	0.00	33.95	0	493	0.01%
2023/03/06	4	34.80	0	0.00	34.80	4	462	0.87%
2023/03/02	0	34.20	0	0.00	34.25	0	458	0.00%
2023/03/01	0	34.61	0	0.00	34.30	0	457	0.00%
2023/02/24	0	35.00	0	0.00	34.30	0	457	0.00%
2023/02/23	7	35.20	0	0.00	35.05	7	454	1.54%
2023/02/22	0	34.87	0	0.00	34.70	0	451	0.01%
2023/02/20	0	35.00	0	0.00	35.00	0	421	0.00%
2023/02/15	0	35.00	0	0.00	33.95	0	433	0.00%
2023/02/14	0	0.00	7	34.50	34.20	-7	431	-1.62%
2023/02/10	0	34.40	0	0.00	33.70	0	434	0.00%
2023/02/09	0	35.17	0	0.00	34.55	0	435	0.01%
2023/01/17	3	30.85	0	0.00	30.85	3	406	0.74%
2023/01/09	2	31.75	0	0.00	31.80	2	430	0.46%
2023/01/05	9	31.58	0	0.00	31.00	9	444	2.02%
2023/01/04	1	31.80	0	0.00	31.45	1	447	0.22%
2022/12/26	2	30.75	0	0.00	30.75	2	541	0.37%
2022/12/22	0	0.00	7	31.55	31.10	-7	552	-1.27%
2022/12/19	5	31.75	0	0.00	31.75	5	573	0.87%
2022/12/09	3	33.97	0	0.00	33.35	3	583	0.51%
2022/12/08	4	33.60	0	0.00	33.80	4	583	0.69%
2022/12/05	2	34.70	0	0.00	34.70	2	561	0.36%
2022/11/25	4	32.95	0	0.00	32.65	4	561	0.71%
2022/11/18	5	34.83	0	0.00	33.70	5	592	0.84%
2022/11/16	0	0.00	1	34.00	34.20	-1	645	-0.15%
2022/11/14	0	0.00	20	33.00	32.60	-20	650	-3.08%
2022/11/11	0	0.00	0.3	33.50	33.40	-0.3	648	-0.05%
2022/11/04	0	32.98	0	0.00	33.30	0	712	0.00%
2022/11/02	0	0.00	1	33.50	32.90	-1	711	-0.14%
2022/10/21	4	30.45	0	0.00	30.25	4	717	0.56%
2022/10/17	0	30.45	0	0.00	31.60	0	735	0.00%
2022/10/14	0	0.00	1	31.40	31.50	-1	759	-0.13%
2022/10/13	0	32.20	0	0.00	29.85	0	769	0.00%
2022/10/12	11	31.61	0	0.00	32.00	11	766	1.44%
2022/10/11	0.1	32.07	0	0.00	31.95	0.1	776	0.01%
2022/10/05	5	34.09	1	34.70	33.30	4	782	0.51%
2022/09/30	0	30.10	0	0.00	31.60	0	781	0.00%
2022/09/28	0.1	31.35	0	0.00	30.10	0.1	846	0.01%
2022/09/27	1	31.00	0	0.00	32.40	1	850	0.12%
2022/09/26	0	32.95	0	0.00	31.15	0	854	0.00%
2022/09/23	0	35.10	0	0.00	33.85	0	861	0.00%
2022/09/22	0	0.00	1	35.25	35.20	-1	867	-0.12%
2022/09/13	2	37.80	2	38.25	37.60	0	911	0.00%
2022/09/08	2	36.35	0	0.00	36.50	2	932	0.21%
2022/09/07	0	36.40	0	0.00	36.05	0	937	0.00%
2022/08/30	1	38.50	0	0.00	38.35	1	941	0.11%
2022/08/26	10	39.50	0.3	40.09	39.25	9.7	941	1.03%
2022/08/23	2	38.46	0.1	38.70	39.15	2	895	0.22%
2022/08/22	2	39.35	0	0.00	39.25	2	906	0.22%
2022/08/15	0	0.00	2	40.20	40.20	-2	887	-0.23%
2022/08/10	0	37.30	1	37.50	37.60	-1	862	-0.12%
2022/08/09	0	37.10	0	0.00	37.45	0	876	0.00%
2022/08/08	2	37.35	0	0.00	37.10	2	893	0.22%
2022/08/04	0	35.30	0	0.00	34.65	0	923	0.00%
2022/08/03	1	35.02	2	35.40	34.90	-1	931	-0.10%
2022/08/02	0	36.25	0	36.19	35.50	0	942	0.00%
2022/08/01	2	37.25	0	0.00	37.20	2	950	0.21%
2022/07/28	2	37.56	0	0.00	37.25	2	973	0.21%
2022/07/27	0	37.40	0	0.00	38.00	0	984	0.00%
2022/07/26	0	37.25	0	0.00	37.10	0	984	0.00%
2022/07/25	0	38.17	0	0.00	38.00	0	989	0.00%
2022/07/22	3	39.55	2	39.20	38.65	1	1,005	0.10%
2022/07/20	0	0.00	4	38.70	38.30	-4	1,001	-0.40%
2022/07/19	0	37.98	0	0.00	37.75	0	1,005	0.00%
2022/07/18	0	38.50	2	38.45	38.15	-2	1,015	-0.20%
2022/07/15	9	38.40	1	37.70	37.45	8	1,020	0.79%
2022/07/12	0	0.00	1	32.90	32.90	-1	986	-0.10%
2022/07/11	0	0.00	1	35.05	35.00	-1	1,008	-0.10%
2022/07/08	0	0.00	1	35.45	35.35	-1	1,018	-0.10%
2022/07/07	0	0.00	1	34.60	35.10	-1	1,021	-0.10%
2022/07/06	3	35.15	0	0.00	34.80	3	1,026	0.29%
2022/07/05	0	0.00	1	32.90	33.45	-1	1,014	-0.10%
2022/07/04	1	31.55	0	0.00	31.90	1	1,029	0.10%
2022/06/30	2	34.43	1	34.70	34.00	1	1,106	0.09%
2022/06/27	1	37.90	0	0.00	37.75	1	1,743	0.06%
2022/06/22	8	36.94	0	0.00	36.10	8	2,188	0.37%
2022/06/17	1	40.80	0	0.00	40.80	1	2,600	0.04%
2022/06/10	0.1	45.60	0	0.00	45.20	0.1	2,726	0.00%
2022/06/09	0	0.00	0	49.70	46.20	0	2,756	0.00%
2022/06/08	2	47.28	2	46.78	46.55	0	2,803	0.00%
2022/05/27	0	45.85	0	0.00	45.55	0	3,635	0.00%
2022/05/24	0	45.21	0	0.00	44.95	0	3,662	0.00%
2022/05/19	0	0.00	1	44.90	46.40	-1	3,677	-0.03%
2022/05/18	1	46.30	0	0.00	46.30	1	3,692	0.03%
2022/05/17	1	45.75	0	0.00	46.45	1	3,820	0.03%
2022/05/16	0	0.00	1	44.55	44.40	-1	3,851	-0.03%
2022/05/13	1	44.05	0	0.00	43.50	1	3,853	0.03%
2022/05/05	1	47.75	1	47.40	47.40	0	3,956	0.00%
2022/04/26	1	48.10	0	0.00	48.20	1	3,939	0.03%
2022/04/22	0	0.00	13	50.70	51.00	-13	3,936	-0.33%
2022/04/21	16	52.77	0	0.00	51.90	16	3,937	0.41%
2022/04/15	2	52.85	9	54.16	52.00	-7	3,947	-0.18%
2022/04/14	5	54.72	0	0.00	54.40	5	3,956	0.13%
2022/04/13	14	55.87	1	55.30	55.30	13	3,956	0.33%
2022/04/11	0	0.00	1	54.80	54.20	-1	3,963	-0.03%
2022/04/08	1	58.10	1	58.60	57.80	0	3,938	0.00%
2022/04/07	1	57.40	0	0.00	57.50	1	3,930	0.03%
2022/04/06	0	0.00	1	61.60	61.50	-1	3,875	-0.03%
2022/04/01	2	61.70	1	62.80	62.50	1	3,861	0.03%
2022/03/31	5	62.62	6	62.73	61.30	-1	3,798	-0.03%
2022/03/30	20	64.83	13	65.87	63.80	7	3,756	0.19%
2022/03/29	2	61.80	2	62.15	61.70	0	3,289	0.00%
2022/03/28	5	59.14	2	59.50	58.90	3	3,116	0.10%
2022/03/25	0	0.00	8	60.55	58.80	-8	3,089	-0.26%
2022/03/24	2	59.80	11	64.00	63.80	-9	2,904	-0.31%
2022/03/22	1	55.20	0	0.00	55.00	1	2,550	0.04%
2022/03/21	1	55.60	0	0.00	55.50	1	2,569	0.04%
2022/03/15	0	0.00	4	55.30	53.60	-4	2,690	-0.15%
2022/03/11	0	0.00	2	58.30	58.60	-2	2,915	-0.07%
2022/03/09	1	59.60	0	0.00	58.20	1	3,233	0.03%
2022/03/07	2	59.10	1	59.60	58.40	1	3,422	0.03%
2022/03/04	1	59.10	5	60.00	60.90	-4	3,416	-0.12%
2022/02/23	10	54.10	0	0.00	54.00	10	3,868	0.26%
2022/02/21	1	55.80	0	0.00	55.70	1	4,254	0.02%
2022/02/17	4	58.43	0	0.00	57.50	4	4,658	0.09%
2022/02/14	3	54.43	3	53.90	53.90	0	4,723	0.00%
2022/02/11	3	55.60	3	56.10	57.00	0	4,764	0.00%
2022/02/10	1	53.10	0	0.00	54.80	1	4,710	0.02%
2022/02/08	0	0.00	1	52.40	53.30	-1	4,727	-0.02%
2022/01/24	1	48.70	0	0.00	51.10	1	5,103	0.02%
2022/01/10	0	0.00	3	55.00	55.10	-3	5,656	-0.05%
2022/01/07	2	55.70	0	0.00	54.40	2	5,667	0.04%
2022/01/04	0	0.00	3	59.90	59.40	-3	5,652	-0.05%
2022/01/03	0	0.00	2	61.00	60.50	-2	5,697	-0.04%
2021/12/30	3	60.70	0	0.00	60.40	3	5,734	0.05%
2021/12/29	0	0.00	2	61.60	61.50	-2	5,798	-0.03%
2021/12/24	0	0.00	0.1	62.72	61.70	-0.1	5,847	0.00%
2021/12/23	0	0.00	5	61.10	61.20	-5	5,812	-0.09%
2021/12/22	1	61.20	8	61.70	61.20	-7	5,849	-0.12%
2021/12/20	0	0.00	1	59.70	59.60	-1	5,840	-0.02%
2021/12/17	0	0.00	3	62.07	60.30	-3	5,860	-0.05%
2021/12/16	11	62.81	1	63.00	63.10	10	5,848	0.17%
2021/12/14	1	59.90	6	60.55	59.90	-5	5,826	-0.09%
2021/12/13	11	62.08	0	0.00	62.70	11	5,808	0.19%
2021/12/10	0	0.00	3	63.87	62.60	-3	5,805	-0.05%
2021/12/09	3	66.37	2	64.90	64.40	1	5,774	0.02%
2021/12/08	2	66.15	2	66.70	65.20	0	5,759	0.00%
2021/12/07	5	68.70	9	68.80	66.60	-4	5,701	-0.07%
2021/12/06	4	66.78	3	66.13	69.40	1	5,573	0.02%
2021/12/03	5	66.84	56	66.59	67.80	-51	5,435	-0.94%
2021/12/02	1	63.30	1	64.20	63.30	0	5,340	0.00%
2021/12/01	0	0.00	4	65.65	65.60	-4	5,317	-0.08%
2021/11/30	3	64.53	1	64.70	62.40	2	5,394	0.04%
2021/11/29	3	61.43	1	62.20	62.00	2	5,734	0.03%
2021/11/26	12	66.93	8	64.79	63.60	4	5,800	0.07%
2021/11/25	1	67.30	4	66.73	66.70	-3	5,570	-0.05%
2021/11/24	9	64.00	1	62.50	64.50	8	5,377	0.15%
2021/11/23	9	64.83	7	62.54	62.40	2	5,331	0.04%
2021/11/22	13	64.15	4	66.65	66.80	9	5,265	0.17%
2021/11/19	2	64.50	0	0.00	64.90	2	5,193	0.04%
2021/11/18	4	65.98	2	65.90	64.30	2	5,102	0.04%
2021/11/17	11	66.65	5	65.78	64.30	6	4,868	0.12%
2021/11/16	0	0.00	5	66.80	66.80	-5	4,522	-0.11%
2021/11/15	0	0.00	17	60.65	60.80	-17	4,524	-0.38%
2021/11/12	8	57.20	8	56.15	55.30	0	4,494	0.00%
2021/11/11	4	56.00	0	0.00	55.30	4	4,428	0.09%
2021/11/10	1	55.00	0	0.00	55.30	1	4,438	0.02%
2021/11/05	1	53.50	0	0.00	53.50	1	4,620	0.02%
2021/11/04	1	53.50	0	0.00	53.50	1	4,750	0.02%
2021/11/03	2	53.45	0	0.00	53.60	2	4,832	0.04%
2021/11/02	2	56.30	0	0.00	55.70	2	4,937	0.04%
2021/11/01	1	55.50	2	56.45	55.50	-1	5,222	-0.02%
2021/10/29	3	56.77	2	58.00	56.50	1	5,386	0.02%
2021/10/28	0	0.00	1	49.80	52.80	-1	5,167	-0.02%
2021/10/21	0	0.00	5	47.65	46.45	-5	5,788	-0.09%
2021/10/13	0	0.00	3	42.25	42.85	-3	7,400	-0.04%
2021/10/06	5	45.00	5	45.46	44.70	0	8,217	0.00%
2021/09/29	5	45.48	2	47.33	45.45	3	8,664	0.03%
2021/09/24	4	49.29	0	0.00	48.50	4	8,936	0.04%
2021/09/23	1	49.75	0	0.00	49.20	1	8,910	0.01%
2021/09/22	1	49.45	0	0.00	49.45	1	8,905	0.01%
2021/09/13	5	53.30	2	52.10	51.60	3	8,892	0.03%
2021/09/09	3	51.83	1	52.60	53.30	2	8,912	0.02%
2021/09/07	1	54.10	3	54.30	51.30	-2	8,905	-0.02%
2021/09/06	4	56.70	0	0.00	54.40	4	8,885	0.05%
2021/09/03	57	56.37	4	56.53	58.80	53	8,955	0.59%
2021/09/02	3	59.13	15	54.78	56.70	-12	8,765	-0.14%
2021/09/01	11	53.75	1	53.00	54.00	10	8,396	0.12%
2021/08/31	0	0.00	4	50.15	51.00	-4	8,261	-0.05%
2021/08/26	0	0.00	6	49.60	49.10	-6	8,252	-0.07%
2021/08/25	1	48.75	6	49.28	48.75	-5	8,439	-0.06%
2021/08/24	1	46.50	1	47.00	47.05	0	8,584	0.00%
2021/08/23	0	0.00	1	47.80	47.20	-1	8,596	-0.01%
2021/08/19	1	45.40	1	47.80	43.75	0	8,557	0.00%
2021/08/17	1	46.55	0	0.00	46.00	1	8,623	0.01%
2021/08/13	9	46.46	0	0.00	46.25	9	8,561	0.11%
2021/08/10	3	52.97	0	0.00	50.90	3	8,369	0.04%
2021/08/09	5	54.30	1	54.80	54.50	4	8,269	0.05%
2021/08/06	19	59.77	7	61.00	59.30	12	8,188	0.15%
2021/08/05	6	64.10	20	63.87	62.60	-14	8,068	-0.17%
2021/08/04	5	59.54	3	59.50	61.80	2	7,698	0.03%
2021/08/03	0	0.00	1	55.50	56.20	-1	7,466	-0.01%
2021/08/02	2	56.50	0	0.00	55.90	2	7,416	0.03%
2021/07/30	2	57.00	0	0.00	56.90	2	7,364	0.03%
2021/07/29	2	58.60	11	56.51	57.30	-9	7,241	-0.12%
2021/07/27	27	70.79	22	69.56	67.20	5	6,976	0.07%
2021/07/26	22	69.92	18	70.44	71.00	4	6,841	0.06%
2021/07/23	18	70.13	24	71.17	67.10	-6	6,671	-0.09%
2021/07/22	14	68.46	13	69.37	68.30	1	6,416	0.02%
2021/07/21	12	66.53	37	67.09	67.10	-25	5,910	-0.42%
2021/07/20	0	0.00	2	59.70	61.00	-2	5,671	-0.04%
2021/07/19	2	56.75	4	56.35	55.50	-2	5,649	-0.04%
2021/07/16	3	56.20	6	56.15	54.30	-3	5,529	-0.05%
2021/07/15	10	53.61	16	53.22	53.90	-6	5,361	-0.11%
2021/07/14	1	52.80	2	52.80	52.20	-1	5,143	-0.02%
2021/07/13	5	57.90	4.1	57.90	57.90	0.9	4,837	0.02%
2021/07/12	5	50.50	2	51.09	52.70	3	4,845	0.06%
2021/07/09	1	47.90	1	48.25	47.95	0	4,729	0.00%
2021/07/08	8	48.10	3	47.93	48.00	5	4,750	0.11%
2021/07/02	1	45.00	3	44.93	45.40	-2	5,063	-0.04%
2021/06/29	0	0.00	4	43.45	43.10	-4	4,985	-0.08%
2021/06/28	0	0.00	1	43.95	43.95	-1	4,983	-0.02%
2021/06/24	0	0.00	12	43.41	43.50	-12	4,958	-0.24%
2021/06/23	10	44.30	1	43.35	43.35	9	4,957	0.18%
2021/06/22	3	43.27	31	42.75	42.65	-28	4,944	-0.57%
2021/06/21	0	0.00	1	44.25	44.10	-1	4,953	-0.02%
2021/06/18	32	47.64	2	47.15	46.75	30	4,934	0.61%
2021/06/16	1	48.20	4	46.16	45.75	-3	6,234	-0.05%
2021/06/15	3	46.65	2	47.50	47.20	1	6,772	0.01%
2021/06/11	11	46.95	5	46.55	46.35	6	6,731	0.09%
2021/06/10	0	0.00	2	44.10	43.95	-2	6,575	-0.03%
2021/06/09	2	43.25	0	0.00	42.60	2	6,583	0.03%
2021/06/08	1	43.80	0	0.00	42.85	1	6,657	0.02%
2021/06/04	0	0.00	1	46.10	45.00	-1	6,776	-0.01%
2021/06/03	1	46.75	2	46.93	46.60	-1	6,774	-0.01%
2021/06/02	3.1	49.92	1	47.70	46.90	2.1	6,755	0.03%
2021/06/01	5	46.74	2	47.15	49.05	3	6,541	0.05%
2021/05/28	2	42.45	4	42.21	42.20	-2	6,351	-0.03%
2021/05/27	7	41.66	1	40.90	40.90	6	6,444	0.09%
2021/05/26	0	0.00	1	41.35	41.40	-1	6,484	-0.02%
2021/05/25	4	42.71	1	44.90	42.15	3	6,517	0.05%
2021/05/24	1	40.65	2	40.70	40.90	-1	6,451	-0.02%
2021/05/21	4	39.70	0	0.00	39.70	4	6,886	0.06%
2021/05/20	1	39.90	1	37.55	38.70	0	6,911	0.00%
2021/05/19	1	38.35	30	40.30	40.60	-29	6,894	-0.42%
2021/05/18	0	0.00	1	37.40	37.40	-1	6,965	-0.01%
2021/05/14	5	40.11	5	39.37	37.75	0	7,142	0.00%
2021/05/13	1	35.65	0	0.00	38.40	1	7,178	0.01%
2021/05/12	1	41.35	3	40.52	36.80	-2	7,172	-0.03%
2021/05/11	1	42.20	1	41.75	40.80	0	7,220	0.00%
2021/05/10	3	45.62	7	45.81	44.65	-4	7,361	-0.05%
2021/05/07	6	44.63	1	45.50	45.50	5	7,554	0.07%
2021/05/06	1	40.30	2	41.60	41.40	-1	7,589	-0.01%
2021/05/04	0	0.00	12	40.80	42.05	-12	7,654	-0.16%
2021/05/03	2	45.08	0	0.00	44.00	2	7,610	0.03%
2021/04/29	5	50.20	5	48.41	48.20	0	7,567	0.00%
2021/04/28	0	49.00	0	0.00	48.75	0	7,543	0.00%
2021/04/27	4	51.15	6	49.60	49.85	-2	7,544	-0.03%
2021/04/26	11	50.73	6	50.50	50.00	5	7,652	0.07%
2021/04/23	13	48.60	3	48.77	49.35	10	7,619	0.13%
2021/04/22	2	46.20	1	48.10	44.90	1	7,568	0.01%
2021/04/20	2	49.50	3	50.18	50.10	-1	7,454	-0.01%
2021/04/19	5	49.62	11	49.97	47.60	-6	7,404	-0.08%
2021/04/16	2	54.15	3	53.40	52.00	-1	7,345	-0.01%
2021/04/15	4	50.40	2	52.15	52.60	2	7,296	0.03%
2021/04/14	6	48.90	6.2	49.34	49.50	-0.2	7,269	0.00%
2021/04/13	8	54.78	5	53.90	52.50	3	7,351	0.04%
2021/04/12	2	54.25	4	55.65	52.50	-2	7,354	-0.03%
2021/04/09	9	62.30	3.3	64.54	57.70	5.7	7,176	0.08%
2021/04/08	1	60.00	0	0.00	63.90	1	6,730	0.01%
2021/04/07	1	58.10	0	0.00	58.10	1	6,661	0.02%
2021/04/06	0	0.00	3	54.30	55.30	-3	6,631	-0.05%
2021/04/01	0	0.00	2	52.50	53.70	-2	6,633	-0.03%
2021/03/26	4	46.25	0	0.00	46.50	4	6,614	0.06%
2021/03/25	1.2	45.58	1	45.50	45.55	0.2	6,609	0.00%
2021/03/24	1	50.90	0	0.00	45.50	1	6,608	0.02%
2021/03/23	0	0.00	5	46.30	46.30	-5	6,567	-0.08%
2021/03/22	15	55.18	2	52.20	51.40	13	6,550	0.20%
2021/03/19	4	54.08	13	54.34	55.80	-9	5,856	-0.15%
2021/03/18	22	50.10	0	0.00	50.80	22	5,182	0.42%
2021/03/16	0	0.00	1	46.25	46.25	-1	4,640	-0.02%
2021/03/15	0	0.00	2	42.05	42.05	-2	4,666	-0.04%
2021/03/12	0	0.00	9	39.12	38.25	-9	4,582	-0.20%
2021/03/11	3	37.55	10	37.70	37.55	-7	4,481	-0.16%
2021/03/10	2	38.85	0	0.00	38.95	2	4,375	0.05%
2021/03/09	0	0.00	1	37.80	38.20	-1	4,325	-0.02%
2021/03/08	0	0.00	2	35.60	35.70	-2	4,301	-0.05%
2021/03/02	3	41.90	2	43.45	38.90	1	4,236	0.02%
2021/02/25	0	0.00	5	37.85	38.00	-5	4,051	-0.12%
2021/02/24	1	36.40	0	0.00	36.20	1	3,985	0.03%
2021/02/23	48	37.31	6	36.69	37.35	42	3,933	1.07%
2021/02/22	5	37.00	145	37.00	37.00	-140	3,530	-3.96%	大賣/鉅額交易
2021/02/18	10	29.50	2	30.03	30.60	8	3,469	0.23%
2021/02/17	4	27.51	2	27.75	27.85	2	3,337	0.06%
2021/02/05	0	0.00	1	25.70	25.35	-1	3,162	-0.03%
2021/02/04	0	0.00	1	25.25	25.20	-1	3,058	-0.03%
2021/02/02	1	24.40	1	24.15	24.00	0	2,903	0.00%
2021/02/01	4	25.10	0	0.00	24.40	4	2,775	0.14%
2021/01/29	15	27.43	12	27.46	26.90	3	2,582	0.12%
2021/01/28	6	24.88	84	24.40	25.00	-78	2,328	-3.35%
2021/01/27	1	24.00	10	24.29	25.10	-9	2,225	-0.40%
2021/01/26	5	23.00	0	0.00	23.00	5	2,110	0.24%
2021/01/25	5	24.00	0	0.00	23.30	5	2,077	0.24%
2021/01/20	17	22.85	0	0.00	22.00	17	2,014	0.84%
2021/01/19	67	23.47	4	23.80	23.40	63	1,965	3.21%
2021/01/08	2	20.98	0	0.00	21.00	2	1,610	0.12%
2021/01/07	1	22.25	19	21.90	22.10	-18	1,599	-1.13%
2021/01/06	161	25.22	8	24.50	22.30	153	1,564	9.78%	大買/鉅額交易
2020/12/30	8	21.50	0	0.00	21.50	8	1,558	0.51%
2020/12/29	1	21.50	0	0.00	21.40	1	1,555	0.06%
2020/12/28	3	21.97	0	0.00	21.90	3	1,544	0.19%
2020/12/18	0	0.00	1	20.95	21.10	-1	1,459	-0.07%
2020/12/15	1	22.30	25	21.42	21.10	-24	1,482	-1.62%
2020/12/14	26	21.91	0	0.00	22.25	26	1,519	1.71%
2020/12/11	1	21.80	0	0.00	22.00	1	1,481	0.07%
2020/12/10	0	0.00	10	21.50	21.25	-10	1,388	-0.72%
2020/12/09	10	21.35	0	0.00	22.25	10	1,331	0.75%
2020/11/30	0	0.00	4	19.50	19.45	-4	1,123	-0.36%
2020/11/12	0	0.00	2	17.55	17.60	-2	1,075	-0.19%
2020/11/10	0	0.00	1	17.55	17.55	-1	1,080	-0.09%
2020/10/14	1	18.75	0	0.00	19.40	1	1,434	0.07%
2020/10/08	2	20.00	0	0.00	19.95	2	1,513	0.13%
2020/10/06	0	0.00	1	17.85	17.75	-1	1,435	-0.07%
2020/09/24	2	18.10	0	0.00	17.85	2	1,681	0.12%
2020/09/21	1	19.15	0	0.00	18.75	1	1,733	0.06%
2020/09/18	2	19.40	0	0.00	19.65	2	1,730	0.12%
2020/09/01	0	0.00	3	18.85	18.90	-3	1,737	-0.17%
2020/08/07	0	0.00	1	18.70	18.65	-1	1,613	-0.06%
2020/08/06	1	19.15	0	0.00	19.05	1	1,603	0.06%
2020/07/29	0	0.00	1	17.65	18.30	-1	1,522	-0.07%
2020/07/28	1	18.35	1	18.30	17.45	0	1,507	0.00%
2020/07/27	1	19.80	2	19.50	19.00	-1	1,479	-0.07%
2020/07/24	2	19.88	2	19.75	20.10	0	1,454	0.00%
2020/07/23	2	20.30	2	19.93	20.70	0	1,393	0.00%
2020/07/22	1	18.35	0	0.00	18.85	1	1,321	0.08%
2020/07/21	1	17.85	0	0.00	17.65	1	1,272	0.08%
2020/07/13	0	0.00	1	22.90	22.90	-1	873	-0.11%
2020/07/10	0	0.00	2	21.30	20.85	-2	780	-0.26%
2020/07/09	4	20.75	1	20.50	20.75	3	691	0.43%
2020/07/08	1	18.70	0	0.00	18.90	1	635	0.16%
2020/06/29	0	0.00	13.7	16.91	17.20	-13.7	451	-3.03%
2020/06/24	1	17.75	2	18.35	17.85	-1	432	-0.23%
2020/01/10	1	13.75	0	0.00	13.85	1	129	0.77%
2019/12/23	1	14.15	0	0.00	14.10	1	145	0.69%
2019/09/27	0	0.00	0.4	15.05	15.05	-0.4	171	-0.23%
2019/07/15	0	0.00	5	15.00	15.00	-5	178	-2.80%
2019/07/09	2	14.90	0	0.00	14.90	2	200	1.00%
2019/03/25	1	18.30	0	0.00	18.50	1	239	0.42%
2018/05/28	0	0.00	1	20.00	20.20	-1	240	-0.42%
2018/05/23	0	0.00	1	19.15	19.35	-1	178	-0.56%
2018/03/15	0	0.00	2	19.55	19.60	-2	440	-0.45%
2018/03/13	0	0.00	1	19.60	19.60	-1	442	-0.23%
2018/03/08	2	19.15	0	0.00	19.20	2	460	0.43%
2018/02/06	1	18.10	0	0.00	18.65	1	557	0.18%
2018/02/01	2	20.45	0	0.00	20.40	2	575	0.35%
2018/01/18	0	0.00	1	21.15	20.95	-1	957	-0.10%
2018/01/08	1	21.35	2	20.65	20.65	-1	940	-0.11%
2018/01/05	2	22.00	0	0.00	21.80	2	916	0.22%
2018/01/04	0	0.00	1	22.15	21.75	-1	861	-0.12%