安國 (8054)-康和-延平券商分點個股進出

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
151.5
漲跌
▲0.5
漲幅
+0.33%
成交量
3,582張
產業
上櫃半導體類股
271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－康和-延平券商分點個股進出

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-延平券商分點個股進出
康和-延平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
2024/05/07	0	0.00	0	154.00	151.00	0	14,324	0.00%
2024/05/06	1	147.50	4	148.38	154.00	-3	14,738	-0.02%
2024/05/03	4.1	150.00	3	154.50	146.50	1.1	14,862	0.01%
2024/05/02	3	153.33	0	0.00	154.00	3	14,910	0.02%
2024/04/30	2	156.00	4	156.25	156.50	-2	15,173	-0.01%
2024/04/26	2	163.50	5	169.20	161.00	-3	15,734	-0.02%
2024/04/25	4	163.63	0	0.00	163.00	4	15,508	0.03%
2024/04/24	9	173.44	6	176.42	169.50	3	15,329	0.02%
2024/04/23	21	164.69	15	165.97	163.50	6	14,892	0.04%
2024/04/22	29	176.83	32	171.22	160.00	-3	14,560	-0.02%
2024/04/19	17	166.91	15	169.02	174.50	2	13,808	0.01%
2024/04/18	37	177.81	42	179.75	162.50	-5	13,174	-0.04%
2024/04/17	3	162.67	4.4	167.57	172.00	-1.4	12,336	-0.01%
2024/04/16	11.4	156.10	11.2	156.89	156.50	0.2	11,813	0.00%
2024/04/12	2.2	155.55	2	156.25	154.50	0.2	11,323	0.00%
2024/04/11	3	163.17	4	161.75	160.50	-1	11,216	-0.01%
2024/04/10	1	165.00	0	0.00	161.00	1	11,123	0.01%
2024/04/09	1	158.00	1	159.50	162.00	0	11,075	0.00%
2024/04/08	12	178.08	13	178.46	168.00	-1	10,851	-0.01%
2024/04/03	21	176.69	19	178.16	175.00	2	10,542	0.02%
2024/04/02	33	161.05	31	161.61	166.00	2	9,919	0.02%
2024/04/01	19	151.82	8	150.94	151.00	11	9,424	0.12%
2024/03/29	23	148.54	53	149.08	146.00	-30	9,182	-0.33%
2024/03/28	0	0.00	1	139.00	143.00	-1	8,745	-0.01%
2024/03/26	1	127.00	1	128.50	129.00	0	9,718	0.00%
2024/03/25	12	133.17	7	135.29	135.00	5	9,809	0.05%
2024/03/22	7	133.50	8	134.25	131.00	-1	9,934	-0.01%
2024/03/21	8	134.50	1	134.50	135.00	7	10,147	0.07%
2024/03/20	2	136.75	1	137.50	135.00	1	10,190	0.01%
2024/03/15	11	127.82	2	127.25	126.50	9	10,298	0.09%
2024/03/14	11	126.27	23	127.52	128.00	-12	10,414	-0.12%
2024/03/13	10	128.05	10	129.00	122.00	0	10,808	0.00%
2024/03/12	1	134.50	1	135.50	135.00	0	11,293	0.00%
2024/03/11	3	134.00	4	135.38	132.50	-1	11,556	-0.01%
2024/03/08	25	131.46	14	133.82	132.00	11	11,583	0.09%
2024/03/07	22	140.75	5	137.80	135.00	17	11,597	0.15%
2024/03/06	10	150.00	0	0.00	150.00	10	11,705	0.09%
2024/03/05	2	175.00	2	175.75	161.00	0	11,756	0.00%
2024/03/01	0	0.00	1	178.50	178.50	-1	12,772	-0.01%
2024/02/29	1	162.50	0	0.00	162.50	1	13,013	0.01%
2024/02/19	0	0.00	2	196.50	180.50	-2	14,954	-0.01%
2024/02/16	5	197.50	1	196.00	200.50	4	15,021	0.03%
2024/02/15	26	182.87	15	188.83	182.50	11	14,844	0.07%
2024/02/05	3	184.00	1	224.00	184.00	2	14,450	0.01%
2024/02/02	0	0.00	34	204.00	204.00	-34	14,264	-0.24%
2024/02/01	0	0.00	1	183.00	185.50	-1	14,286	-0.01%
2024/01/31	1	167.00	5	158.10	169.00	-4	14,263	-0.03%
2024/01/30	23	153.78	23	153.96	154.00	0	14,035	0.00%
2024/01/29	9	139.33	8	139.44	150.00	1	13,613	0.01%
2024/01/26	11	141.14	11	140.64	141.00	0	13,170	0.00%
2024/01/25	2	146.75	2	147.00	145.50	0	13,557	0.00%
2024/01/24	5	148.60	5	151.90	149.00	0	13,746	0.00%
2024/01/23	4	147.88	9	149.17	149.00	-5	13,722	-0.04%
2024/01/22	5	138.90	4	140.75	145.50	1	14,168	0.01%
2024/01/15	0	0.00	1	136.50	139.00	-1	14,538	-0.01%
2024/01/12	0	0.00	1	129.50	130.00	-1	14,589	-0.01%
2024/01/05	1	128.00	0	0.00	129.00	1	15,240	0.01%
2024/01/02	0	0.00	2	122.00	128.00	-2	15,144	-0.01%
2023/12/27	2	116.00	0	0.00	115.00	2	15,083	0.01%
2023/12/26	0	0.00	1	117.00	117.00	-1	15,041	-0.01%
2023/12/25	1	109.50	3	109.83	116.00	-2	14,967	-0.01%
2023/12/22	8	105.13	26	106.40	109.00	-18	14,874	-0.12%
2023/12/21	6	98.65	7	99.31	99.20	-1	14,327	-0.01%
2023/12/19	0	0.00	1	91.30	92.80	-1	13,561	-0.01%
2023/12/18	1	92.80	1	94.00	92.20	0	13,367	0.00%
2023/12/14	2	100.10	1	99.30	95.40	1	12,994	0.01%
2023/12/13	2	98.95	2	99.30	98.00	0	12,950	0.00%
2023/12/12	7	98.61	0	0.00	99.50	7	12,874	0.05%
2023/12/11	5	100.08	3	99.80	99.60	2	12,536	0.02%
2023/12/08	7	100.36	10	101.20	99.50	-3	12,269	-0.02%
2023/12/07	6	96.88	8	97.98	95.30	-2	11,626	-0.02%
2023/12/06	5	92.52	2	90.85	97.30	3	10,952	0.03%
2023/12/05	5	87.96	2	87.90	88.50	3	10,593	0.03%
2023/12/04	16	91.30	10	91.12	88.70	6	10,389	0.06%
2023/12/01	18	96.48	18	97.31	96.60	0	10,075	0.00%
2023/11/30	17	95.24	15	95.65	95.20	2	9,678	0.02%
2023/11/29	11	95.45	21	98.79	94.50	-10	9,357	-0.11%
2023/11/28	1	84.40	5	87.62	91.30	-4	8,402	-0.05%
2023/11/27	24	80.70	19	81.34	83.00	5	8,005	0.06%
2023/11/24	26	84.65	27	81.80	81.80	-1	7,748	-0.01%
2023/11/22	16	78.68	40	80.26	84.10	-24	6,522	-0.37%
2023/11/21	5	78.50	16	77.66	76.50	-11	6,305	-0.17%
2023/11/16	0	0.00	2	72.00	73.50	-2	5,682	-0.04%
2023/11/09	10	59.45	0	0.00	57.80	10	5,282	0.19%
2023/11/08	0	0.00	1	59.40	59.20	-1	5,234	-0.02%
2023/11/07	5	58.90	0	0.00	60.00	5	5,184	0.10%
2023/11/06	10	57.95	0	0.00	59.00	10	5,137	0.19%
2023/11/03	5	56.80	0	0.00	56.80	5	5,067	0.10%
2023/11/02	8	58.76	7	58.09	58.80	1	4,999	0.02%
2023/11/01	24	54.55	14	53.74	54.60	10	4,381	0.23%
2023/10/31	12	54.34	3	54.43	53.60	9	4,019	0.22%
2023/10/30	3	56.63	7.2	56.41	57.00	-4.2	3,724	-0.11%
2023/10/27	1	52.50	34.3	53.49	54.10	-33.3	2,920	-1.14%
2023/10/26	0	0.00	37.5	48.07	49.20	-37.5	2,520	-1.49%
2023/10/25	0	0.00	1	44.75	44.75	-1	2,264	-0.04%
2023/10/24	7	40.65	0	0.00	40.70	7	2,164	0.32%
2023/10/23	30	41.24	10	42.00	41.20	20	2,111	0.95%
2023/10/20	9	40.02	1	42.20	40.60	8	2,030	0.39%
2023/10/19	35	40.75	10	41.40	40.60	25	1,955	1.28%
2023/10/18	10	38.85	25	39.51	38.85	-15	1,815	-0.83%
2023/10/17	11	42.84	3	42.98	41.80	8	1,740	0.46%
2023/10/16	11	38.33	4	39.75	41.00	7	1,383	0.51%
2023/10/13	9	37.94	1	38.00	37.30	8	1,253	0.64%
2023/10/12	1	37.40	3	38.00	38.00	-2	1,258	-0.16%
2023/10/11	2	38.33	1	37.70	37.35	1	1,252	0.08%
2023/10/06	2	37.00	14	37.28	38.85	-12	1,229	-0.98%
2023/10/05	0	0.00	2	38.65	38.65	-2	1,176	-0.17%
2023/09/25	4	38.23	10	38.60	37.40	-6	1,209	-0.50%
2023/09/20	16	38.11	1	37.30	37.80	15	1,109	1.35%
2023/09/19	28	38.45	3	37.98	37.95	25	1,024	2.44%
2023/09/18	33	38.47	33	37.54	37.45	0	968	0.00%
2023/09/15	30	36.39	25	36.18	37.45	5	804	0.62%
2023/09/08	5	34.20	0	0.00	33.85	5	697	0.72%
2023/09/07	10	34.55	0	0.00	34.55	10	703	1.42%
2023/08/30	0	0.00	4	33.50	33.35	-4	744	-0.54%
2023/08/24	0	0.00	5	31.54	30.85	-5	905	-0.55%
2023/08/18	0	0.00	4	31.53	31.00	-4	954	-0.42%
2023/08/17	0	0.00	4	31.40	31.25	-4	951	-0.42%
2023/08/14	0	0.00	1	31.50	30.60	-1	951	-0.11%
2023/08/08	2	32.70	1	32.25	32.25	1	943	0.11%
2023/08/04	2	33.05	0	0.00	32.95	2	930	0.21%
2023/08/02	0	0.00	54	33.32	32.90	-54	930	-5.80%
2023/08/01	0	0.00	10	34.10	34.00	-10	920	-1.09%
2023/07/31	0	0.00	2	34.90	34.60	-2	915	-0.22%
2023/07/28	0	0.00	9	34.56	34.55	-9	908	-0.99%
2023/07/27	0	0.00	7	34.85	34.55	-7	903	-0.77%
2023/07/26	1	34.05	2	34.30	34.05	-1	902	-0.11%
2023/07/24	1	34.70	0	0.00	34.60	1	889	0.11%
2023/07/21	0	0.00	2	36.53	36.10	-2	877	-0.23%
2023/07/19	0	0.00	9	36.74	37.00	-9	856	-1.05%
2023/07/17	6	36.85	0	0.00	36.65	6	834	0.72%
2023/07/13	3	36.35	8	35.58	35.50	-5	816	-0.61%
2023/07/11	0	0.00	2	37.00	36.95	-2	794	-0.25%
2023/07/07	10	36.67	0	0.00	37.00	10	756	1.32%
2023/07/04	0	0.00	36	37.79	37.30	-36	710	-5.07%
2023/06/28	1	34.30	0	0.00	34.05	1	577	0.17%
2023/06/26	2	34.25	0	0.00	34.25	2	582	0.34%
2023/06/20	1	34.70	0	0.00	34.85	1	600	0.17%
2023/06/15	1	34.90	0	0.00	34.85	1	592	0.17%
2023/06/14	2	34.90	0	0.00	35.00	2	602	0.33%
2023/06/13	1	35.30	1	35.80	34.90	0	608	0.00%
2023/06/08	0	0.00	3	36.08	36.15	-3	590	-0.51%
2023/06/07	1	36.15	7	36.41	36.15	-6	586	-1.02%
2023/06/06	1	35.90	0	0.00	35.85	1	582	0.17%
2023/06/05	1	36.05	1	36.70	36.05	0	585	0.00%
2023/06/02	1	35.65	0	0.00	35.40	1	574	0.17%
2023/06/01	1	35.75	0	0.00	35.65	1	566	0.18%
2023/05/31	2	35.68	0	0.00	35.50	2	556	0.36%
2023/05/30	6	35.90	6	36.21	35.95	0	532	0.00%
2023/05/29	0	0.00	8	34.08	34.50	-8	415	-1.93%
2023/05/19	1	31.60	0	0.00	31.50	1	436	0.23%
2023/05/18	1	31.35	0	0.00	31.30	1	444	0.22%
2023/05/17	2	31.65	0	0.00	31.60	2	448	0.45%
2023/04/26	0	0.00	3	31.18	31.45	-3	555	-0.54%
2023/04/20	0	0.00	1	33.20	33.15	-1	549	-0.18%
2023/04/18	1	34.65	0	0.00	34.35	1	543	0.18%
2023/03/27	4	35.59	0	0.00	35.20	4	525	0.76%
2023/03/21	0	0.00	1	34.85	34.80	-1	500	-0.20%
2023/03/17	7	35.21	0	0.00	35.15	7	491	1.43%
2023/03/15	1	34.45	9	34.63	34.45	-8	474	-1.69%
2023/03/09	2	35.68	0	0.00	35.25	2	491	0.41%
2023/03/08	1	35.15	1	35.85	35.70	0	482	0.00%
2023/03/06	0	0.00	1	34.95	34.80	-1	462	-0.22%
2023/03/03	0	0.00	1	34.55	34.50	-1	461	-0.22%
2023/03/02	1	34.20	0	0.00	34.25	1	458	0.22%
2023/02/24	1	34.70	0	0.00	34.30	1	457	0.22%
2023/02/22	4	34.65	0	0.00	34.70	4	451	0.89%
2023/02/21	2	35.70	1	36.10	35.20	1	448	0.22%
2023/02/17	7	34.72	4	34.75	34.65	3	424	0.71%
2023/02/16	0	0.00	8	34.62	34.65	-8	433	-1.85%
2023/02/14	0	0.00	3	34.73	34.20	-3	431	-0.70%
2023/02/13	2	33.83	0	0.00	33.65	2	429	0.47%
2023/02/10	1	33.60	0	0.00	33.70	1	434	0.23%
2023/02/09	1	34.60	0	0.00	34.55	1	435	0.23%
2023/02/08	1	33.45	13	34.88	35.40	-12	424	-2.83%
2023/02/06	3	33.87	0	0.00	33.55	3	408	0.73%
2023/02/03	0	0.00	6	33.98	33.85	-6	407	-1.47%
2023/02/02	3	33.23	0	0.00	33.35	3	406	0.74%
2023/02/01	1	32.35	0	0.00	32.70	1	401	0.25%
2023/01/31	2	32.05	3	31.90	32.10	-1	404	-0.25%
2023/01/30	0	0.00	2	31.75	31.65	-2	406	-0.49%
2023/01/09	0	0.00	3	31.85	31.80	-3	430	-0.70%
2023/01/04	4	31.44	4	32.00	31.45	0	447	0.00%
2023/01/03	0	33.00	0	0.00	31.25	0	448	0.00%
2022/12/30	0	0.00	1	30.00	30.00	-1	451	-0.22%
2022/12/29	1	30.00	2	30.25	30.25	-1	512	-0.20%
2022/12/28	2	30.53	0	0.00	30.30	2	520	0.38%
2022/12/27	0	0.00	2	31.08	31.10	-2	526	-0.38%
2022/12/23	0	0.00	1	31.00	31.05	-1	546	-0.18%
2022/12/22	0	0.00	1	31.10	31.10	-1	552	-0.18%
2022/12/21	0	0.00	2	31.00	30.85	-2	559	-0.36%
2022/12/20	3	31.72	2	31.75	30.75	1	564	0.18%
2022/12/15	2	33.25	0	0.00	33.20	2	575	0.35%
2022/12/14	0	0.00	5	33.35	33.25	-5	577	-0.87%
2022/12/09	1	33.60	1	34.15	33.35	0	583	0.00%
2022/12/08	3	33.77	0	0.00	33.80	3	583	0.51%
2022/12/06	4	35.24	0	0.00	34.50	4	586	0.68%
2022/12/05	2	34.60	2	34.70	34.70	0	561	0.00%
2022/12/02	2	34.70	0	0.00	34.60	2	558	0.36%
2022/12/01	1	34.60	9	34.28	34.10	-8	553	-1.45%
2022/11/30	0	0.00	2	33.35	33.40	-2	553	-0.36%
2022/11/23	5	33.19	0	0.00	32.90	5	562	0.89%
2022/11/21	6	34.46	0	0.00	33.90	6	582	1.03%
2022/11/18	4	34.83	0	0.00	33.70	4	592	0.68%
2022/11/17	4	34.34	0	0.00	34.70	4	645	0.62%
2022/11/16	0	0.00	4	34.25	34.20	-4	645	-0.62%
2022/11/15	6	33.25	0	0.00	33.80	6	644	0.93%
2022/11/14	3	33.07	0	0.00	32.60	3	650	0.46%
2022/11/10	3	33.43	5	33.30	33.40	-2	650	-0.31%
2022/11/09	4	33.33	0	0.00	33.50	4	666	0.60%
2022/11/08	4	33.40	0	0.00	32.55	4	698	0.57%
2022/11/07	0	0.00	5	33.17	32.90	-5	710	-0.70%
2022/11/04	2	33.10	0	0.00	33.30	2	712	0.28%
2022/11/03	1	33.10	13	32.99	33.15	-12	712	-1.68%
2022/11/02	6	32.90	0	0.00	32.90	6	711	0.84%
2022/10/31	0	0.00	1	31.00	31.35	-1	706	-0.14%
2022/10/28	1	30.35	0	0.00	30.00	1	704	0.14%
2022/10/25	0	0.00	10	30.00	30.00	-10	714	-1.40%
2022/10/06	10	34.75	0	0.00	34.50	10	836	1.20%
2022/09/16	1	36.55	0	0.00	36.50	1	886	0.11%
2022/09/13	20	38.29	37	37.85	37.60	-17	911	-1.87%
2022/09/12	0	0.00	1	37.05	37.05	-1	921	-0.11%
2022/09/05	1	36.65	0	0.00	36.65	1	936	0.11%
2022/09/01	1	38.60	0	0.00	38.25	1	939	0.11%
2022/08/29	0	0.00	2	38.28	38.15	-2	941	-0.21%
2022/08/26	0	0.00	1	39.65	39.25	-1	941	-0.11%
2022/08/24	1	40.20	2	40.15	39.85	-1	943	-0.11%
2022/08/23	0	0.00	3	38.95	39.15	-3	895	-0.34%
2022/08/22	0	0.00	3	39.92	39.25	-3	906	-0.33%
2022/08/19	0	0.00	3	40.48	40.25	-3	903	-0.33%
2022/08/17	11	39.35	2	39.43	39.45	9	888	1.01%
2022/08/15	23	40.50	0	0.00	40.20	23	887	2.59%
2022/08/12	2	38.08	2	38.95	39.00	0	858	0.00%
2022/08/09	1	36.95	0	0.00	37.45	1	876	0.11%
2022/08/08	2	37.60	0	0.00	37.10	2	893	0.22%
2022/08/05	0	0.00	2	35.70	36.20	-2	908	-0.22%
2022/08/04	1	35.30	0	0.00	34.65	1	923	0.11%
2022/08/03	2	35.18	0	0.00	34.90	2	931	0.21%
2022/08/02	2	35.90	0	0.00	35.50	2	942	0.21%
2022/07/27	1	37.50	0	0.00	38.00	1	984	0.10%
2022/07/26	1	38.10	10	37.10	37.10	-9	984	-0.91%
2022/07/25	1	38.00	3	37.85	38.00	-2	989	-0.20%
2022/07/22	6	39.63	10	38.86	38.65	-4	1,005	-0.40%
2022/07/21	10	39.40	9	39.43	39.40	1	1,020	0.10%
2022/07/20	4	38.70	0	0.00	38.30	4	1,001	0.40%
2022/07/19	1	37.90	0	0.00	37.75	1	1,005	0.10%
2022/07/15	25	38.43	1	39.00	37.45	24	1,020	2.35%
2022/07/14	5	36.33	10	34.30	36.40	-5	976	-0.51%
2022/07/13	10	34.40	10	34.40	34.40	0	972	0.00%
2022/07/08	11	35.50	17	35.35	35.35	-6	1,018	-0.59%
2022/07/07	9	34.92	12	34.09	35.10	-3	1,021	-0.29%
2022/07/06	2	34.80	13	34.75	34.80	-11	1,026	-1.07%
2022/07/01	10	33.53	0	0.00	31.65	10	1,086	0.92%
2022/06/30	0	0.00	1	35.25	34.00	-1	1,106	-0.09%
2022/06/28	2	36.60	0	0.00	36.70	2	1,264	0.16%
2022/06/27	1	38.00	2	37.45	37.75	-1	1,743	-0.06%
2022/06/22	2	36.25	8	36.03	36.10	-6	2,188	-0.27%
2022/06/21	3	36.80	6	37.23	37.70	-3	2,512	-0.12%
2022/06/20	1	39.20	0	0.00	37.60	1	2,605	0.04%
2022/06/17	1	40.20	0	0.00	40.80	1	2,600	0.04%
2022/06/16	1	42.10	0	0.00	41.60	1	2,614	0.04%
2022/06/14	2	42.75	2	43.50	43.70	0	2,667	0.00%
2022/06/13	1	43.95	0	0.00	43.85	1	2,687	0.04%
2022/06/08	6	47.35	0	0.00	46.55	6	2,803	0.21%
2022/05/31	0	0.00	10	46.41	46.70	-10	3,585	-0.28%
2022/05/30	10	47.00	0	0.00	46.90	10	3,642	0.27%
2022/05/26	2	46.20	0	0.00	44.90	2	3,640	0.05%
2022/05/24	1	46.00	0	0.00	44.95	1	3,662	0.03%
2022/05/23	0	0.00	1	46.85	46.50	-1	3,660	-0.03%
2022/05/18	7	47.89	6	46.65	46.30	1	3,692	0.03%
2022/05/16	6	44.62	5	44.40	44.40	1	3,851	0.03%
2022/05/13	0	0.00	7	43.89	43.50	-7	3,853	-0.18%
2022/05/12	1	42.70	1	41.90	41.40	0	3,850	0.00%
2022/05/10	2	43.80	2	43.70	44.50	0	3,950	0.00%
2022/05/09	0	0.00	16	44.33	44.00	-16	3,956	-0.40%
2022/05/06	5	45.90	7	46.22	46.20	-2	3,955	-0.05%
2022/05/05	0	0.00	8	47.49	47.40	-8	3,956	-0.20%
2022/05/04	6	46.41	1	47.10	46.45	5	3,946	0.13%
2022/05/03	0	0.00	4	46.40	45.75	-4	3,946	-0.10%
2022/04/29	0	0.00	1	47.10	46.20	-1	3,964	-0.03%
2022/04/27	0	0.00	7	45.55	46.20	-7	3,959	-0.18%
2022/04/25	0	0.00	4	48.93	48.50	-4	3,939	-0.10%
2022/04/22	0	0.00	1	51.10	51.00	-1	3,936	-0.03%
2022/04/21	6	52.90	11	52.31	51.90	-5	3,937	-0.13%
2022/04/19	2	52.70	1	53.30	51.70	1	3,931	0.03%
2022/04/18	6	52.22	0	0.00	52.00	6	3,950	0.15%
2022/04/14	10	55.70	15	54.50	54.40	-5	3,956	-0.13%
2022/04/13	10	56.02	11	55.35	55.30	-1	3,956	-0.03%
2022/04/12	3	55.70	0	0.00	54.70	3	3,970	0.08%
2022/04/11	10	55.60	2	55.75	54.20	8	3,963	0.20%
2022/04/08	21	58.30	16	58.35	57.80	5	3,938	0.13%
2022/04/07	7	58.41	5	60.50	57.50	2	3,930	0.05%
2022/04/06	15	61.91	5	62.00	61.50	10	3,875	0.26%
2022/04/01	11	62.48	11	62.09	62.50	0	3,861	0.00%
2022/03/31	2	62.80	11	63.03	61.30	-9	3,798	-0.24%
2022/03/30	9	64.43	44	64.11	63.80	-35	3,756	-0.93%
2022/03/29	9	61.33	8	61.53	61.70	1	3,289	0.03%
2022/03/28	9	58.97	9	58.70	58.90	0	3,116	0.00%
2022/03/25	14	60.67	1	61.40	58.80	13	3,089	0.42%
2022/03/24	8	62.15	21	60.91	63.80	-13	2,904	-0.45%
2022/03/23	0	0.00	6	58.95	60.50	-6	2,612	-0.23%
2022/03/22	0	0.00	20	55.00	55.00	-20	2,550	-0.78%
2022/03/21	12	56.62	0	0.00	55.50	12	2,569	0.47%
2022/03/18	15	56.10	5	56.60	56.60	10	2,596	0.39%
2022/03/17	21	55.96	22	56.27	56.20	-1	2,608	-0.04%
2022/03/16	11	54.56	8	54.24	54.20	3	2,640	0.11%
2022/03/15	3	55.23	15	54.27	53.60	-12	2,690	-0.45%
2022/03/14	10	58.10	11	58.06	57.50	-1	2,759	-0.04%
2022/03/11	11	58.07	2	58.80	58.60	9	2,915	0.31%
2022/03/10	27	59.21	0	0.00	57.60	27	3,103	0.87%
2022/03/09	11	58.34	8	58.40	58.20	3	3,233	0.09%
2022/03/08	10	58.51	0	0.00	55.20	10	3,291	0.30%
2022/03/07	0	0.00	6	59.20	58.40	-6	3,422	-0.18%
2022/03/04	26	60.68	21	60.88	60.90	5	3,416	0.15%
2022/02/24	1	52.60	3	52.10	51.10	-2	3,736	-0.05%
2022/02/23	6	54.17	4	54.00	54.00	2	3,868	0.05%
2022/02/22	1	54.50	0	0.00	53.60	1	3,988	0.03%
2022/02/17	3	58.43	2	59.50	57.50	1	4,658	0.02%
2022/02/15	3	55.40	0	0.00	54.40	3	4,684	0.06%
2022/02/14	19	54.60	9	55.00	53.90	10	4,723	0.21%
2022/02/11	21	56.09	1	56.50	57.00	20	4,764	0.42%
2022/02/10	11	53.80	11	53.30	54.80	0	4,710	0.00%
2022/02/09	8	53.88	7	55.10	55.10	1	4,715	0.02%
2022/02/08	2	52.50	0	0.00	53.30	2	4,727	0.04%
2022/01/26	0	0.00	40	49.55	49.25	-40	4,836	-0.83%
2022/01/25	0	0.00	10	49.20	49.20	-10	4,995	-0.20%
2022/01/18	7	53.80	7	53.76	53.70	0	5,553	0.00%
2022/01/10	1	54.80	0	0.00	55.10	1	5,656	0.02%
2022/01/07	9	56.69	9	55.77	54.40	0	5,667	0.00%
2022/01/05	10	59.50	10	57.80	57.40	0	5,660	0.00%
2022/01/04	11	59.77	10	59.40	59.40	1	5,652	0.02%
2022/01/03	10	60.99	11	60.55	60.50	-1	5,697	-0.02%
2021/12/28	2	62.45	1	61.80	61.80	1	5,823	0.02%
2021/12/24	10	62.30	9	61.98	61.70	1	5,847	0.02%
2021/12/23	3	61.80	0	0.00	61.20	3	5,812	0.05%
2021/12/15	11	61.05	9	61.56	61.70	2	5,831	0.03%
2021/12/13	8	62.90	8	62.90	62.70	0	5,808	0.00%
2021/12/10	18	64.81	17	63.01	62.60	1	5,805	0.02%
2021/12/09	9	65.80	20	64.63	64.40	-11	5,774	-0.19%
2021/12/08	25	67.20	18	65.39	65.20	7	5,759	0.12%
2021/12/07	5	67.10	0	0.00	66.60	5	5,701	0.09%
2021/12/06	2	68.50	2	68.55	69.40	0	5,573	0.00%
2021/12/03	1	66.70	7	64.36	67.80	-6	5,435	-0.11%
2021/12/02	7	63.90	0	0.00	63.30	7	5,340	0.13%
2021/12/01	1	63.50	7	66.84	65.60	-6	5,317	-0.11%
2021/11/30	17	63.99	23	62.65	62.40	-6	5,394	-0.11%
2021/11/29	10	62.00	10	59.30	62.00	0	5,734	0.00%
2021/11/26	28	65.74	24	66.92	63.60	4	5,800	0.07%
2021/11/25	0	0.00	1	66.70	66.70	-1	5,570	-0.02%
2021/11/24	10	62.80	8	64.04	64.50	2	5,377	0.04%
2021/11/23	11	65.28	40	63.07	62.40	-29	5,331	-0.54%
2021/11/22	19	64.62	6	66.75	66.80	13	5,265	0.25%
2021/11/19	13	64.05	12	64.31	64.90	1	5,193	0.02%
2021/11/18	1	65.60	30	65.77	64.30	-29	5,102	-0.57%
2021/11/17	41	67.69	6	64.30	64.30	35	4,868	0.72%
2021/11/15	5	57.30	0	0.00	60.80	5	4,524	0.11%
2021/11/12	35	56.43	22	55.30	55.30	13	4,494	0.29%
2021/11/11	29	55.20	19	55.24	55.30	10	4,428	0.23%
2021/11/10	25	54.90	27	55.26	55.30	-2	4,438	-0.05%
2021/11/09	5	53.30	22	53.68	53.50	-17	4,452	-0.38%
2021/11/08	1	51.80	12	52.44	51.60	-11	4,497	-0.24%
2021/11/05	40	54.09	7	53.76	53.50	33	4,620	0.71%
2021/11/04	20	53.50	20	53.50	53.50	0	4,750	0.00%
2021/11/03	35	54.46	32	53.95	53.60	3	4,832	0.06%
2021/11/02	56	56.64	57	56.04	55.70	-1	4,937	-0.02%
2021/11/01	7	56.80	1.1	55.63	55.50	5.9	5,222	0.11%
2021/10/29	26	56.89	25.1	56.64	56.50	0.9	5,386	0.02%
2021/10/28	21	49.05	25	52.52	52.80	-4	5,167	-0.08%
2021/10/27	12	48.05	11	48.05	48.00	1	5,190	0.02%
2021/10/26	9	48.31	3	48.77	47.65	6	5,329	0.11%
2021/10/25	8	47.35	8	47.40	47.40	0	5,638	0.00%
2021/10/22	4	48.11	1	46.90	48.20	3	5,642	0.05%
2021/10/21	3	47.50	11	47.31	46.45	-8	5,788	-0.14%
2021/10/20	9	46.03	40	46.31	46.35	-31	5,954	-0.52%
2021/10/19	3	45.75	5	45.51	46.00	-2	6,222	-0.03%
2021/10/18	2	44.65	2	45.00	45.30	0	6,765	0.00%
2021/10/15	5	43.86	0	0.00	43.80	5	7,115	0.07%
2021/10/14	1	42.30	3	41.73	42.10	-2	7,206	-0.03%
2021/10/12	1	44.90	2	45.35	44.90	-1	7,597	-0.01%
2021/10/08	34	46.14	7	46.08	45.05	27	7,863	0.34%
2021/10/07	3	44.72	5	44.89	45.00	-2	8,182	-0.02%
2021/10/06	4	44.46	20	45.25	44.70	-16	8,217	-0.19%
2021/10/05	11	40.99	0	0.00	42.55	11	8,341	0.13%
2021/10/04	0	0.00	11	40.28	40.20	-11	8,436	-0.13%
2021/10/01	22	44.32	6	44.53	43.20	16	8,599	0.19%
2021/09/30	0	0.00	1	45.95	46.20	-1	8,612	-0.01%
2021/09/29	1	47.60	5	46.12	45.45	-4	8,664	-0.05%
2021/09/28	0	0.00	0.4	48.80	49.00	-0.4	8,818	0.00%
2021/09/27	7	49.24	1	49.55	48.70	6	8,916	0.07%
2021/09/24	0	0.00	2	50.00	48.50	-2	8,936	-0.02%
2021/09/23	2	50.23	11	50.05	49.20	-9	8,910	-0.10%
2021/09/17	5	50.56	1	51.30	51.70	4	8,918	0.04%
2021/09/13	2	52.70	5	52.20	51.60	-3	8,892	-0.03%
2021/09/09	0	0.00	5	52.80	53.30	-5	8,912	-0.06%
2021/09/08	2	51.65	1	52.60	50.90	1	8,902	0.01%
2021/09/07	21	53.86	31	51.66	51.30	-10	8,905	-0.11%
2021/09/06	12	56.71	11	55.45	54.40	1	8,885	0.01%
2021/09/03	28	57.39	9	56.58	58.80	19	8,955	0.21%
2021/09/02	32	57.64	64	58.46	56.70	-32	8,765	-0.37%
2021/09/01	4	53.25	9	53.33	54.00	-5	8,396	-0.06%
2021/08/31	7	51.10	7	49.40	51.00	0	8,261	0.00%
2021/08/30	1	48.05	0	0.00	48.05	1	8,191	0.01%
2021/08/26	0	0.00	1	49.30	49.10	-1	8,252	-0.01%
2021/08/25	0	0.00	25	49.10	48.75	-25	8,439	-0.30%
2021/08/23	13	47.21	22	47.18	47.20	-9	8,596	-0.10%
2021/08/18	0	0.00	1	47.75	48.30	-1	8,556	-0.01%
2021/08/13	2	46.80	5	46.25	46.25	-3	8,561	-0.04%
2021/08/12	20	47.30	8	47.54	47.00	12	8,518	0.14%
2021/08/11	17	51.04	0	0.00	47.00	17	8,503	0.20%
2021/08/10	0	0.00	24	50.30	50.90	-24	8,369	-0.29%
2021/08/09	2	57.40	0	0.00	54.50	2	8,269	0.02%
2021/08/06	51	59.75	6	60.02	59.30	45	8,188	0.55%
2021/08/05	31	63.95	38	65.27	62.60	-7	8,068	-0.09%
2021/08/03	12.1	57.57	3	57.50	56.20	9.1	7,466	0.12%
2021/08/02	2	56.30	2	56.50	55.90	0	7,416	0.00%
2021/07/30	5	59.70	0	0.00	56.90	5	7,364	0.07%
2021/07/29	2	56.80	0	0.00	57.30	2	7,241	0.03%
2021/07/28	10	60.10	0	0.00	60.10	10	6,919	0.14%
2021/07/27	10	72.25	32	71.20	67.20	-22	6,976	-0.32%
2021/07/26	18	69.22	0	0.00	71.00	18	6,841	0.26%
2021/07/23	37.1	69.01	22	66.84	67.10	15.1	6,671	0.23%
2021/07/22	136	68.00	8.3	67.36	68.30	127.7	6,416	1.99%	大買/鉅額交易
2021/07/21	2	67.10	7	66.67	67.10	-5	5,910	-0.08%
2021/07/19	16	55.09	4	56.65	55.50	12	5,649	0.21%
2021/07/16	4	56.00	7	55.39	54.30	-3	5,529	-0.05%
2021/07/15	12	53.85	15	52.29	53.90	-3	5,361	-0.06%
2021/07/14	5	54.30	7	53.94	52.20	-2	5,143	-0.04%
2021/07/12	13	50.12	3	52.70	52.70	10	4,845	0.21%
2021/07/09	12	48.52	12	48.07	47.95	0	4,729	0.00%
2021/07/08	5	47.34	5	48.16	48.00	0	4,750	0.00%
2021/07/07	1	44.55	16	45.23	45.20	-15	4,666	-0.32%
2021/07/06	16	45.71	7	44.83	44.45	9	4,812	0.19%
2021/07/05	0	0.00	10	46.08	46.90	-10	5,200	-0.19%
2021/07/02	5	42.49	5	45.40	45.40	0	5,063	0.00%
2021/06/24	0	43.35	0	0.00	43.50	0	4,958	0.00%
2021/06/23	6	43.77	2	43.40	43.35	4	4,957	0.08%
2021/06/22	1	43.75	0	0.00	42.65	1	4,944	0.02%
2021/06/21	1	45.40	0	0.00	44.10	1	4,953	0.02%
2021/06/17	0	0.00	12	47.20	47.25	-12	5,573	-0.22%
2021/06/16	4	45.71	9	47.97	45.75	-5	6,234	-0.08%
2021/06/15	9	47.39	2	47.85	47.20	7	6,772	0.10%
2021/06/11	2	46.50	5	46.63	46.35	-3	6,731	-0.04%
2021/06/10	0	0.00	4	44.10	43.95	-4	6,575	-0.06%
2021/06/09	12	43.34	0	0.00	42.60	12	6,583	0.18%
2021/06/02	15	49.38	0	0.00	46.90	15	6,755	0.22%
2021/06/01	15	46.22	5	49.01	49.05	10	6,541	0.15%
2021/05/28	1	42.50	0	0.00	42.20	1	6,351	0.02%
2021/05/12	1	41.50	0	0.00	36.80	1	7,172	0.01%
2021/05/05	1	42.40	0	0.00	40.80	1	7,661	0.01%
2021/04/22	0	0.00	2	48.45	44.90	-2	7,568	-0.03%
2021/04/21	4	48.98	2	48.98	48.50	2	7,489	0.03%
2021/04/16	0	55.00	0	0.00	52.00	0	7,345	0.00%
2021/04/09	6	61.77	9	61.89	57.70	-3	7,176	-0.04%
2021/04/08	1	61.40	0	0.00	63.90	1	6,730	0.01%
2021/03/29	2	47.68	0	0.00	47.45	2	6,612	0.03%
2021/03/23	0	0.00	3	46.30	46.30	-3	6,567	-0.05%
2021/03/22	7	53.36	8	55.05	51.40	-1	6,550	-0.02%
2021/03/19	18	53.82	15	54.91	55.80	3	5,856	0.05%
2021/03/18	3	51.77	3	51.30	50.80	0	5,182	0.00%
2021/03/15	3	40.00	4	42.05	42.05	-1	4,666	-0.02%
2021/03/12	3	38.90	9	39.01	38.25	-6	4,582	-0.13%
2021/03/11	0	0.00	3	37.98	37.55	-3	4,481	-0.07%
2021/03/09	3	37.62	0	0.00	38.20	3	4,325	0.07%
2021/03/08	0	0.00	5	35.25	35.70	-5	4,301	-0.12%
2021/03/03	3	38.50	0	0.00	38.70	3	4,286	0.07%
2021/03/02	9	42.47	0	0.00	38.90	9	4,236	0.21%
2021/02/26	1	38.55	0	0.00	39.50	1	4,105	0.02%
2021/02/25	3	38.00	12	37.20	38.00	-9	4,051	-0.22%
2021/02/24	6	37.30	4	36.70	36.20	2	3,985	0.05%
2021/02/23	49	37.73	48	38.13	37.35	1	3,933	0.03%
2021/02/18	13	29.70	35	29.44	30.60	-22	3,469	-0.63%
2021/02/17	45	27.64	35	27.64	27.85	10	3,337	0.30%
2021/02/02	10	24.98	15	24.74	24.00	-5	2,903	-0.17%
2021/02/01	20	25.61	15	25.14	24.40	5	2,775	0.18%
2021/01/29	20	27.35	0	0.00	26.90	20	2,582	0.77%
2021/01/26	0	0.00	0	23.00	23.00	0	2,110	0.00%
2021/01/15	0	0.00	5	22.70	22.10	-5	1,699	-0.29%
2020/12/30	0	0.00	0.1	21.40	21.50	-0.1	1,558	0.00%
2020/12/23	0	0.00	2.1	20.00	20.00	-2.1	1,470	-0.15%
2020/11/19	1	19.65	2	19.30	19.30	-1	1,149	-0.09%
2020/10/15	0	0.00	1	19.80	19.60	-1	1,411	-0.07%
2020/10/14	3	18.80	3	19.12	19.40	0	1,434	0.00%
2020/10/12	2	18.85	0	0.00	18.80	2	1,499	0.13%
2020/09/17	0	0.00	10	18.98	19.20	-10	1,770	-0.56%
2020/09/14	0	18.20	0	0.00	18.30	0	1,824	0.00%
2020/09/08	0	0.00	5	18.22	18.20	-5	1,862	-0.27%
2020/09/04	5	18.00	0	0.00	18.40	5	1,838	0.27%
2020/09/02	1	19.25	6	19.13	19.05	-5	1,808	-0.28%
2020/08/24	5	16.40	0	0.00	16.70	5	1,682	0.30%
2020/08/05	5	18.80	5	18.60	18.50	0	1,571	0.00%
2020/07/27	0	0.00	1	19.35	19.00	-1	1,479	-0.07%
2020/07/24	0	0.00	2	20.70	20.10	-2	1,454	-0.14%
2020/07/21	2	17.75	0	0.00	17.65	2	1,272	0.16%
2020/07/15	2	22.23	2	21.05	21.10	0	1,066	0.00%
2020/07/14	1	23.80	0	0.00	22.30	1	1,014	0.10%
2020/07/13	0	0.00	10	22.21	22.90	-10	873	-1.15%
2020/07/10	0	0.00	1	22.00	20.85	-1	780	-0.13%
2020/07/06	0	0.00	1	19.50	19.00	-1	571	-0.18%
2020/07/02	1	18.00	0	0.00	18.35	1	524	0.19%
2020/06/23	0	0.00	70	17.31	17.40	-70	356	-19.62%
2020/06/22	0	0.00	26	16.73	17.10	-26	309	-8.39%
2020/06/19	0	0.00	1	15.05	15.55	-1	254	-0.39%
2020/06/18	0	0.00	15	15.30	15.00	-15	229	-6.53%
2020/06/01	0	0.00	5	12.50	12.55	-5	215	-2.32%
2020/05/29	0	0.00	5	12.50	12.55	-5	216	-2.31%
2020/05/25	0	0.00	0.2	12.80	12.55	-0.2	220	-0.09%
2020/05/11	4	12.20	0	0.00	12.15	4	231	1.73%
2020/04/16	0	0.00	7	11.65	11.65	-7	276	-2.53%
2020/04/06	7	10.50	0	0.00	10.55	7	255	2.74%
2020/03/30	0	0.00	47	10.45	10.50	-47	250	-18.76%
2020/03/27	0	0.00	3	10.85	10.65	-3	248	-1.21%
2020/03/26	0	0.00	5	10.75	10.75	-5	246	-2.03%
2020/03/12	3	12.65	0	0.00	12.65	3	204	1.47%
2020/02/14	0	0.00	10	13.75	13.75	-10	189	-5.27%
2020/02/13	0	0.00	2	13.70	13.60	-2	187	-1.07%
2020/02/05	2	12.75	0	0.00	12.75	2	141	1.41%
2020/01/13	3	13.75	0	0.00	13.85	3	128	2.33%
2019/12/23	0	0.00	10	14.21	14.10	-10	145	-6.87%
2019/12/16	5	13.95	0	0.00	13.85	5	146	3.41%
2019/12/10	5	13.70	0	0.00	13.65	5	150	3.33%
2019/11/14	0	0.00	50	14.04	14.00	-50	151	-33.07%
2019/10/07	0	0.00	25	14.75	14.75	-25	184	-13.56%
2019/10/01	0	0.00	10	15.05	15.15	-10	183	-5.46%
2019/09/02	0	0.00	13	14.50	14.45	-13	149	-8.68%
2019/08/30	0	0.00	7	14.55	14.45	-7	153	-4.57%
2019/08/27	0	0.00	5	14.50	14.50	-5	152	-3.27%
2019/07/26	30	15.80	0	0.00	15.70	30	212	14.11%
2019/07/17	20	15.40	0	0.00	15.40	20	198	10.09%
2019/07/05	5	15.15	0	0.00	15.10	5	204	2.45%
2019/05/14	5	16.35	0	0.00	16.40	5	362	1.38%
2019/04/26	15	17.72	0	0.00	17.70	15	313	4.79%
2019/04/25	20	18.00	0	0.00	18.05	20	308	6.49%
2019/04/24	70	17.99	0	0.00	17.95	70	307	22.77%
2019/04/22	0	0.00	1	18.00	18.05	-1	304	-0.33%
2019/04/18	1	18.05	0	0.00	18.05	1	299	0.33%
2019/04/17	0	0.00	1	18.20	18.20	-1	290	-0.34%
2019/04/10	10	18.00	0	0.00	18.05	10	273	3.66%
2019/04/08	20	18.10	0	0.00	18.10	20	263	7.60%
2019/04/02	15	18.08	0	0.00	18.20	15	255	5.87%
2019/03/29	0	0.00	1	18.05	18.00	-1	251	-0.40%
2019/03/28	0	0.00	3	18.05	18.00	-3	248	-1.21%
2019/03/26	35	18.19	0	0.00	18.20	35	243	14.35%
2019/03/22	5	18.50	0	0.00	18.60	5	233	2.14%
2019/03/15	3	17.90	0	0.00	17.90	3	178	1.68%
2019/03/14	10	17.90	0	0.00	17.90	10	176	5.67%
2019/03/04	25	17.69	0	0.00	17.65	25	168	14.86%
2019/02/25	5	17.75	0	0.00	17.70	5	164	3.04%
2019/02/21	5	17.80	0	0.00	17.95	5	142	3.52%
2019/02/14	10	17.60	0	0.00	17.70	10	110	9.09%
2019/01/18	0	0.00	0	17.70	17.40	0	95	0.00%
2018/10/05	0	0.00	6	18.45	18.40	-6	127	-4.71%
2018/05/25	2	20.63	2	20.40	20.35	0	235	0.00%
2018/04/11	0	0.00	40	19.00	19.05	-40	381	-10.49%
2018/03/13	0	0.00	1	19.55	19.60	-1	442	-0.23%
2018/01/15	10	20.80	0	0.00	21.20	10	949	1.05%
2018/01/04	5	20.50	5	21.75	21.75	0	861	0.00%