安國 (8054)-凱基-市府券商分點個股進出

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
145.5
漲跌
▼6.0
漲幅
-3.96%
成交量
4,038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－凱基-市府券商分點個股進出

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-市府券商分點個股進出
凱基-市府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
2024/05/09	1	147.50	8	147.50	145.50	-7	13,675	-0.05%
2024/05/07	3	151.67	2	152.50	151.00	1	14,324	0.01%
2024/05/06	6	154.00	9.2	153.27	154.00	-3.2	14,738	-0.02%
2024/05/03	7	150.57	2	149.50	146.50	5	14,862	0.03%
2024/05/02	5	153.20	6.2	153.58	154.00	-1.2	14,910	-0.01%
2024/04/30	3	152.50	4	152.75	156.50	-1	15,173	-0.01%
2024/04/29	1	158.50	1.2	158.07	158.50	-0.2	15,410	0.00%
2024/04/26	9	167.17	6	168.83	161.00	3	15,734	0.02%
2024/04/25	6	165.00	4.1	163.76	163.00	1.9	15,508	0.01%
2024/04/24	18	171.19	10	174.90	169.50	8	15,329	0.05%
2024/04/23	11	163.09	13.3	166.88	163.50	-2.3	14,892	-0.02%
2024/04/22	34	166.40	20	168.98	160.00	14	14,560	0.10%
2024/04/19	12	167.58	27.5	168.19	174.50	-15.5	13,808	-0.11%
2024/04/18	36	171.86	41	175.77	162.50	-5	13,174	-0.04%
2024/04/17	14	163.32	29	167.64	172.00	-15	12,336	-0.12%
2024/04/16	13	154.65	16	154.63	156.50	-3	11,813	-0.03%
2024/04/15	5.1	148.11	2	148.75	147.50	3.1	11,412	0.03%
2024/04/12	19.1	155.21	5	156.20	154.50	14.1	11,323	0.12%
2024/04/11	0.1	162.75	0	0.00	160.50	0.1	11,216	0.00%
2024/04/10	8	161.88	1	162.50	161.00	7	11,123	0.06%
2024/04/09	18	159.00	6.1	159.56	162.00	11.9	11,075	0.11%
2024/04/08	8	172.19	21	175.43	168.00	-13	10,851	-0.12%
2024/04/03	18.6	174.02	37.3	175.41	175.00	-18.7	10,542	-0.18%
2024/04/02	4	157.50	16	161.72	166.00	-12	9,919	-0.12%
2024/04/01	9	150.61	8	151.31	151.00	1	9,424	0.01%
2024/03/29	17	151.41	18	150.89	146.00	-1	9,182	-0.01%
2024/03/28	2	131.00	5	138.10	143.00	-3	8,745	-0.03%
2024/03/26	4	129.63	4	132.63	129.00	0	9,718	0.00%
2024/03/25	2	131.50	3	132.50	135.00	-1	9,809	-0.01%
2024/03/22	1	131.00	2	131.00	131.00	-1	9,934	-0.01%
2024/03/20	10.4	137.04	6	137.00	135.00	4.4	10,190	0.04%
2024/03/19	5	131.20	5	131.60	128.50	0	10,145	0.00%
2024/03/18	1	127.50	2	128.25	133.00	-1	10,144	-0.01%
2024/03/15	7	125.43	5	126.00	126.50	2	10,298	0.02%
2024/03/14	3	129.00	7	125.71	128.00	-4	10,414	-0.04%
2024/03/13	1	124.00	2	125.75	122.00	-1	10,808	-0.01%
2024/03/11	4.1	134.22	4	134.63	132.50	0.1	11,556	0.00%
2024/03/08	10	133.00	12.3	133.58	132.00	-2.3	11,583	-0.02%
2024/03/07	11	141.14	5	144.20	135.00	6	11,597	0.05%
2024/03/06	38.2	154.62	18	163.81	150.00	20.2	11,705	0.17%
2024/03/05	26.2	162.40	8	164.25	161.00	18.2	11,756	0.15%
2024/03/04	0	183.00	0	0.00	178.50	0	12,394	0.00%
2024/03/01	11	173.73	0.3	174.00	178.50	10.8	12,772	0.08%
2024/02/27	1.1	162.05	0	0.00	160.00	1.1	13,424	0.01%
2024/02/26	0.1	166.00	0	0.00	166.00	0.1	14,206	0.00%
2024/02/23	0	154.50	0	0.00	155.50	0	14,409	0.00%
2024/02/22	0.1	150.00	0	0.00	162.00	0.1	14,786	0.00%
2024/02/21	1.3	164.52	0	0.00	154.00	1.3	14,824	0.01%
2024/02/20	0.1	181.85	1	175.00	170.00	-0.9	14,909	-0.01%
2024/02/19	0.2	187.90	1.1	187.14	180.50	-0.8	14,954	-0.01%
2024/02/16	3.8	193.31	5.3	196.06	200.50	-1.5	15,021	-0.01%
2024/02/15	7	182.50	9.1	180.72	182.50	-2	14,844	-0.01%
2024/02/05	18.3	218.22	3	216.00	184.00	15.3	14,450	0.11%
2024/02/02	0	0.00	3	204.00	204.00	-3	14,264	-0.02%
2024/02/01	0	0.00	27	185.44	185.50	-27	14,286	-0.19%
2024/01/31	3	157.50	10.3	160.61	169.00	-7.3	14,263	-0.05%
2024/01/30	18.3	152.53	19.3	153.62	154.00	-1	14,035	-0.01%
2024/01/29	20.1	139.67	20	140.33	150.00	0.1	13,613	0.00%
2024/01/26	25	140.86	18	141.86	141.00	7	13,170	0.05%
2024/01/25	6	147.25	2	147.00	145.50	4	13,557	0.03%
2024/01/24	9	147.72	8	149.69	149.00	1	13,746	0.01%
2024/01/23	10	148.05	11	149.32	149.00	-1	13,722	-0.01%
2024/01/22	47.3	137.96	48.3	136.24	145.50	-1	14,168	-0.01%
2024/01/19	0	0.00	4	133.75	136.00	-4	14,109	-0.03%
2024/01/15	0.3	143.00	0.3	139.00	139.00	0	14,538	0.00%
2024/01/10	0	0.00	1	129.50	129.50	-1	14,779	-0.01%
2024/01/09	2	119.50	0	0.00	118.00	2	15,137	0.01%
2024/01/04	3	125.50	5	126.80	126.50	-2	15,202	-0.01%
2024/01/03	7.3	130.90	1.3	132.40	131.00	6	15,174	0.04%
2024/01/02	1.3	119.60	1.3	123.11	128.00	-0.1	15,144	0.00%
2023/12/29	1	116.50	4	111.63	116.50	-3	15,191	-0.02%
2023/12/28	2	111.50	0	0.00	110.00	2	15,146	0.01%
2023/12/26	0.1	116.50	2	118.00	117.00	-1.9	15,041	-0.01%
2023/12/25	1.1	112.63	0.3	114.53	116.00	0.8	14,967	0.01%
2023/12/22	9.3	103.75	15.3	106.71	109.00	-6	14,874	-0.04%
2023/12/21	21.3	97.47	19	98.62	99.20	2.3	14,327	0.02%
2023/12/20	13	93.97	13	94.11	94.80	0	13,722	0.00%
2023/12/19	3	92.67	3	92.53	92.80	0	13,561	0.00%
2023/12/18	8	93.04	26	89.83	92.20	-18	13,367	-0.13%
2023/12/15	20	91.29	2	92.00	90.40	18	13,138	0.14%
2023/12/14	5	98.12	5	96.42	95.40	0	12,994	0.00%
2023/12/13	3	99.53	27	98.33	98.00	-24	12,950	-0.19%
2023/12/12	22	96.78	4	97.35	99.50	18	12,874	0.14%
2023/12/11	13	100.80	32	100.60	99.60	-19	12,536	-0.15%
2023/12/08	112	101.71	18	100.74	99.50	94	12,269	0.77%	大買/
2023/12/07	60	101.20	16	95.28	95.30	44	11,626	0.38%
2023/12/06	19	92.39	10	92.98	97.30	9	10,952	0.08%
2023/12/05	9	88.41	8	89.28	88.50	1	10,593	0.01%
2023/12/04	6	91.72	3	91.43	88.70	3	10,389	0.03%
2023/12/01	13	96.26	21	95.85	96.60	-8	10,075	-0.08%
2023/11/30	7	95.41	3.8	95.97	95.20	3.2	9,678	0.03%
2023/11/29	8	95.90	11	96.63	94.50	-3	9,357	-0.03%
2023/11/28	7	86.99	4	90.28	91.30	3	8,402	0.04%
2023/11/27	2	81.80	3	81.53	83.00	-1	8,005	-0.01%
2023/11/24	2	81.60	3	81.20	81.80	-1	7,748	-0.01%
2023/11/22	1	77.00	6	79.58	84.10	-5	6,522	-0.08%
2023/11/21	18	76.99	14	76.27	76.50	4	6,305	0.06%
2023/11/20	0	0.00	2	73.00	74.80	-2	5,901	-0.03%
2023/11/17	1	68.00	1	74.90	71.90	0	5,823	0.00%
2023/11/16	0	0.00	1	72.80	73.50	-1	5,682	-0.02%
2023/11/13	0	0.00	1	63.00	63.10	-1	5,408	-0.02%
2023/11/10	0	0.00	1	60.00	60.00	-1	5,334	-0.02%
2023/11/09	0	0.00	3	59.10	57.80	-3	5,282	-0.06%
2023/11/07	3	60.13	0	0.00	60.00	3	5,184	0.06%
2023/11/06	1	59.00	0	56.80	59.00	1	5,137	0.02%
2023/11/03	1	57.50	3	56.87	56.80	-2	5,067	-0.04%
2023/11/02	10	56.25	11	57.05	58.80	-1	4,999	-0.02%
2023/11/01	3	54.87	3	54.63	54.60	0	4,381	0.00%
2023/10/31	0	0.00	1	56.30	53.60	-1	4,019	-0.02%
2023/10/30	5	56.02	11	56.30	57.00	-6	3,724	-0.16%
2023/10/27	2	53.30	2	52.50	54.10	0	2,920	0.00%
2023/10/26	1	47.20	35	49.12	49.20	-34	2,520	-1.35%
2023/10/25	32	44.75	1	44.75	44.75	31	2,264	1.37%
2023/10/24	1	40.10	3	40.57	40.70	-2	2,164	-0.09%
2023/10/23	5	40.97	5	41.74	41.20	0	2,111	0.00%
2023/10/20	9	41.44	9	41.33	40.60	0	2,030	0.00%
2023/10/19	18	41.43	14	40.79	40.60	4	1,955	0.20%
2023/10/18	0	0.00	10	38.50	38.85	-10	1,815	-0.55%
2023/10/17	2	42.18	3	42.43	41.80	-1	1,740	-0.06%
2023/10/16	1	40.10	16	41.00	41.00	-15	1,383	-1.08%
2023/10/06	4	38.20	0	0.00	38.85	4	1,229	0.33%
2023/10/05	3	38.28	0	0.00	38.65	3	1,176	0.26%
2023/10/02	3	36.20	0	0.00	35.75	3	1,082	0.28%
2023/09/28	5	36.45	5	35.75	35.45	0	1,082	0.00%
2023/09/20	2	38.95	3	38.60	37.80	-1	1,109	-0.09%
2023/09/19	0	0.00	52	38.03	37.95	-52	1,024	-5.08%
2023/09/18	54	37.99	1	37.45	37.45	53	968	5.47%
2023/09/15	2	37.05	2	37.45	37.45	0	804	0.00%
2023/08/30	1	33.35	1	33.35	33.35	0	744	0.00%
2023/08/07	0	33.10	0	0.00	32.90	0	937	0.00%
2023/08/04	0	0.00	4	32.60	32.95	-4	930	-0.43%
2023/07/21	0	0.00	1	36.40	36.10	-1	877	-0.11%
2023/07/20	1	37.00	0	0.00	36.80	1	877	0.11%
2023/07/18	10	36.40	10	35.78	35.60	0	837	0.00%
2023/07/17	0	0.00	0.1	36.45	36.65	-0.1	834	-0.01%
2023/07/11	0	0.00	0	36.75	36.95	0	794	0.00%
2023/07/07	0	0.00	1	37.00	37.00	-1	756	-0.13%
2023/07/04	1	37.80	0	0.00	37.30	1	710	0.14%
2023/05/30	0	0.00	1	35.60	35.95	-1	532	-0.19%
2023/05/17	1	31.50	0	0.00	31.60	1	448	0.22%
2023/04/11	0	34.85	0	0.00	34.75	0	544	0.00%
2023/03/24	0	0.00	1	35.00	35.55	-1	526	-0.19%
2023/03/21	1	34.80	0	0.00	34.80	1	500	0.20%
2023/03/14	0	33.50	0	0.00	33.30	0	491	0.00%
2023/02/17	0	0.00	1	34.40	34.65	-1	424	-0.24%
2023/02/15	0	0.00	1	33.65	33.95	-1	433	-0.23%
2023/02/09	2	34.65	0	0.00	34.55	2	435	0.46%
2023/01/30	0	33.70	0	0.00	31.65	0	406	0.00%
2022/12/29	0	31.00	0	0.00	30.25	0	512	0.00%
2022/12/16	0	0.00	4	32.45	32.35	-4	578	-0.69%
2022/12/15	2	33.25	0	0.00	33.20	2	575	0.35%
2022/12/14	2	33.40	0	0.00	33.25	2	577	0.35%
2022/11/21	0	34.30	0	0.00	33.90	0	582	0.00%
2022/11/17	0	34.55	0	0.00	34.70	0	645	0.00%
2022/11/15	0	0.00	2	33.65	33.80	-2	644	-0.31%
2022/11/14	2	32.55	0	0.00	32.60	2	650	0.31%
2022/10/31	0	30.80	0	0.00	31.35	0	706	0.00%
2022/09/26	0	32.95	0	0.00	31.15	0	854	0.00%
2022/09/23	0	34.55	0	0.00	33.85	0	861	0.00%
2022/09/07	0	0.00	2	35.50	36.05	-2	937	-0.21%
2022/08/30	0	0.00	1	38.35	38.35	-1	941	-0.11%
2022/08/26	2	39.70	1	40.65	39.25	1	941	0.11%
2022/08/25	3	40.53	3	40.33	40.20	0	932	0.00%
2022/08/24	4	41.30	3	41.27	39.85	1	943	0.11%
2022/08/23	1	39.00	0	0.00	39.15	1	895	0.11%
2022/08/22	10	40.25	0	0.00	39.25	10	906	1.10%
2022/08/19	4	40.35	1	40.35	40.25	3	903	0.33%
2022/08/18	1	39.65	1	39.10	39.80	0	893	0.00%
2022/08/17	1	39.55	0	0.00	39.45	1	888	0.11%
2022/08/15	1	40.05	3	40.77	40.20	-2	887	-0.23%
2022/08/12	3	38.97	0	0.00	39.00	3	858	0.35%
2022/08/02	0	0.00	1	35.30	35.50	-1	942	-0.11%
2022/08/01	1	37.15	0	0.00	37.20	1	950	0.11%
2022/06/28	0	37.50	0	0.00	36.70	0	1,264	0.00%
2022/05/13	0	0.00	1	43.95	43.50	-1	3,853	-0.03%
2022/05/10	0	0.00	1	43.20	44.50	-1	3,950	-0.03%
2022/05/09	1	45.10	2	44.55	44.00	-1	3,956	-0.03%
2022/05/03	1	46.00	1	45.80	45.75	0	3,946	0.00%
2022/04/26	1	48.30	0	0.00	48.20	1	3,939	0.03%
2022/04/21	2	52.80	0	0.00	51.90	2	3,937	0.05%
2022/04/15	3	53.47	3	52.80	52.00	0	3,947	0.00%
2022/04/14	3	55.30	1	55.40	54.40	2	3,956	0.05%
2022/04/13	0	55.50	1	56.30	55.30	-1	3,956	-0.03%
2022/04/12	1	54.70	0	0.00	54.70	1	3,970	0.03%
2022/04/06	0	0.00	1	62.60	61.50	-1	3,875	-0.03%
2022/04/01	1	61.90	3	61.77	62.50	-2	3,861	-0.05%
2022/03/31	1	62.60	1	62.50	61.30	0	3,798	0.00%
2022/03/30	8	65.23	5	65.00	63.80	3	3,756	0.08%
2022/03/29	4	62.00	3	61.97	61.70	1	3,289	0.03%
2022/03/28	1	58.50	1	60.00	58.90	0	3,116	0.00%
2022/03/25	4	60.38	1	58.80	58.80	3	3,089	0.10%
2022/03/24	1.1	60.24	8	61.28	63.80	-6.9	2,904	-0.24%
2022/03/16	1	53.80	1	54.00	54.20	0	2,640	0.00%
2022/03/15	0	0.00	1	54.30	53.60	-1	2,690	-0.04%
2022/03/10	6	59.60	4	59.45	57.60	2	3,103	0.06%
2022/03/07	1	58.50	4	57.98	58.40	-3	3,422	-0.09%
2022/03/04	15	60.56	18	59.79	60.90	-3	3,416	-0.09%
2022/03/03	0	0.00	1	57.20	58.60	-1	3,074	-0.03%
2022/02/24	0	0.00	10	51.60	51.10	-10	3,736	-0.27%
2022/02/18	3	56.90	0	0.00	56.90	3	4,639	0.06%
2022/02/17	11	58.02	1	58.50	57.50	10	4,658	0.21%
2022/02/14	1	55.00	1	53.90	53.90	0	4,723	0.00%
2022/02/11	1	57.40	2	56.75	57.00	-1	4,764	-0.02%
2022/02/10	1	53.00	1	54.60	54.80	0	4,710	0.00%
2022/02/09	1	55.10	0	0.00	55.10	1	4,715	0.02%
2022/02/07	0	54.10	0	0.00	51.70	0	4,765	0.00%
2022/01/25	3	49.53	0	0.00	49.20	3	4,995	0.06%
2022/01/24	1	48.70	0	0.00	51.10	1	5,103	0.02%
2022/01/21	4	50.65	0	0.00	50.30	4	5,410	0.07%
2022/01/07	1	54.20	1	54.60	54.40	0	5,667	0.00%
2022/01/05	2	58.20	50	58.78	57.40	-48	5,660	-0.85%
2022/01/04	2	59.60	0	0.00	59.40	2	5,652	0.04%
2021/12/20	0	0.00	20	59.53	59.60	-20	5,840	-0.34%
2021/12/17	1	61.00	1	60.60	60.30	0	5,860	0.00%
2021/12/15	0	0.00	2	60.70	61.70	-2	5,831	-0.03%
2021/12/14	10	61.40	2	61.50	59.90	8	5,826	0.14%
2021/12/13	2	63.10	0	0.00	62.70	2	5,808	0.03%
2021/12/10	4	63.90	0	0.00	62.60	4	5,805	0.07%
2021/12/09	1	66.00	1	65.30	64.40	0	5,774	0.00%
2021/12/08	2	66.70	14	65.61	65.20	-12	5,759	-0.21%
2021/12/07	3	68.37	2	67.45	66.60	1	5,701	0.02%
2021/12/06	14	68.90	0	0.00	69.40	14	5,573	0.25%
2021/12/03	5	66.10	20	67.55	67.80	-15	5,435	-0.28%
2021/12/02	6	66.22	0	0.00	63.30	6	5,340	0.11%
2021/12/01	34	65.93	25	66.51	65.60	9	5,317	0.17%
2021/11/30	0	0.00	1	64.50	62.40	-1	5,394	-0.02%
2021/11/29	5	61.74	6	61.78	62.00	-1	5,734	-0.02%
2021/11/26	9	67.41	8	66.95	63.60	1	5,800	0.02%
2021/11/25	2	66.45	4	66.40	66.70	-2	5,570	-0.04%
2021/11/24	3	63.77	1	63.50	64.50	2	5,377	0.04%
2021/11/23	17	65.55	4	64.55	62.40	13	5,331	0.24%
2021/11/22	3	65.83	1	67.00	66.80	2	5,265	0.04%
2021/11/18	59	67.77	10	66.90	64.30	49	5,102	0.96%
2021/11/17	6	65.68	8	65.67	64.30	-2	4,868	-0.04%
2021/11/16	0	0.00	4	66.80	66.80	-4	4,522	-0.09%
2021/11/15	0	0.00	1	60.80	60.80	-1	4,524	-0.02%
2021/11/12	1	55.20	1	56.50	55.30	0	4,494	0.00%
2021/11/11	1	55.70	0	0.00	55.30	1	4,428	0.02%
2021/11/10	0	0.00	4	55.00	55.30	-4	4,438	-0.09%
2021/11/09	1	53.80	1	53.60	53.50	0	4,452	0.00%
2021/11/05	1	54.40	0	0.00	53.50	1	4,620	0.02%
2021/11/03	0	0.00	40	53.02	53.60	-40	4,832	-0.83%
2021/11/02	38	57.85	1	58.00	55.70	37	4,937	0.75%
2021/10/29	6	56.83	9	56.77	56.50	-3	5,386	-0.06%
2021/10/28	2	50.28	3	52.80	52.80	-1	5,167	-0.02%
2021/10/27	1	47.70	0	0.00	48.00	1	5,190	0.02%
2021/10/25	0	0.00	8	47.41	47.40	-8	5,638	-0.14%
2021/10/22	0	0.00	10	47.34	48.20	-10	5,642	-0.18%
2021/10/21	5	47.68	5	47.64	46.45	0	5,788	0.00%
2021/10/20	9	45.74	0	0.00	46.35	9	5,954	0.15%
2021/10/19	7	45.98	0	0.00	46.00	7	6,222	0.11%
2021/10/18	3	45.00	0	0.00	45.30	3	6,765	0.04%
2021/10/15	0	0.00	1	43.95	43.80	-1	7,115	-0.01%
2021/10/12	3	45.13	0	0.00	44.90	3	7,597	0.04%
2021/10/08	0	0.00	10	46.26	45.05	-10	7,863	-0.13%
2021/10/06	36	45.66	27	45.32	44.70	9	8,217	0.11%
2021/10/05	4	40.90	0	0.00	42.55	4	8,341	0.05%
2021/09/29	0	0.00	3	46.95	45.45	-3	8,664	-0.03%
2021/09/24	0	0.00	40	49.11	48.50	-40	8,936	-0.45%
2021/09/16	0	0.00	10	50.70	50.10	-10	8,908	-0.11%
2021/09/14	0	0.00	28	51.99	50.80	-28	8,887	-0.32%
2021/09/13	0	0.00	12	51.63	51.60	-12	8,892	-0.13%
2021/09/09	16	52.08	1	52.00	53.30	15	8,912	0.17%
2021/09/08	5	51.86	7	52.94	50.90	-2	8,902	-0.02%
2021/09/07	27	51.61	1	51.50	51.30	26	8,905	0.29%
2021/09/06	0	0.00	3	57.23	54.40	-3	8,885	-0.03%
2021/09/03	16	57.42	42	56.88	58.80	-26	8,955	-0.29%
2021/09/02	38	59.32	7	58.13	56.70	31	8,765	0.35%
2021/09/01	57	54.75	1	54.20	54.00	56	8,396	0.67%
2021/08/31	2	50.70	0	0.00	51.00	2	8,261	0.02%
2021/08/30	2	48.25	0	0.00	48.05	2	8,191	0.02%
2021/08/24	1	46.00	1	47.85	47.05	0	8,584	0.00%
2021/08/23	0	0.00	1	47.30	47.20	-1	8,596	-0.01%
2021/08/19	1	45.00	0	0.00	43.75	1	8,557	0.01%
2021/08/18	0	0.00	1	45.60	48.30	-1	8,556	-0.01%
2021/08/17	1	46.20	0	0.00	46.00	1	8,623	0.01%
2021/08/13	5	48.06	5	46.16	46.25	0	8,561	0.00%
2021/08/12	2	47.40	0	0.00	47.00	2	8,518	0.02%
2021/08/11	2	50.90	11	49.44	47.00	-9	8,503	-0.11%
2021/08/10	10	51.89	71	52.44	50.90	-61	8,369	-0.73%
2021/08/09	2	55.60	52	55.48	54.50	-50	8,269	-0.60%
2021/08/06	1	60.00	0	0.00	59.30	1	8,188	0.01%
2021/08/05	34	63.66	34	64.94	62.60	0	8,068	0.00%
2021/08/04	104	59.71	3	60.30	61.80	101	7,698	1.31%	大買/鉅額交易
2021/08/03	1	56.90	0	0.00	56.20	1	7,466	0.01%
2021/08/02	0	0.00	4	54.30	55.90	-4	7,416	-0.05%
2021/07/30	4	59.95	0	0.00	56.90	4	7,364	0.05%
2021/07/29	15	57.53	87	56.38	57.30	-72	7,241	-0.99%
2021/07/27	8	69.81	17	71.58	67.20	-9	6,976	-0.13%
2021/07/26	7	70.49	13	70.85	71.00	-6	6,841	-0.09%
2021/07/23	81	69.38	26	69.29	67.10	55	6,671	0.82%
2021/07/22	11	67.79	37	68.88	68.30	-26	6,416	-0.41%
2021/07/21	12	66.90	86	66.81	67.10	-74	5,910	-1.25%
2021/07/20	0	0.00	12	59.60	61.00	-12	5,671	-0.21%
2021/07/19	6	56.33	2	55.90	55.50	4	5,649	0.07%
2021/07/16	58	55.76	21	55.47	54.30	37	5,529	0.67%
2021/07/15	88	53.80	10	51.61	53.90	78	5,361	1.45%
2021/07/14	170	54.09	201	52.84	52.20	-31	5,143	-0.60%	大買/大賣/
2021/07/13	70	57.90	4	57.90	57.90	66	4,837	1.36%
2021/07/12	1	49.60	3	51.20	52.70	-2	4,845	-0.04%
2021/07/09	2	48.00	0	0.00	47.95	2	4,729	0.04%
2021/07/08	2	47.53	4	48.15	48.00	-2	4,750	-0.04%
2021/07/06	2	44.95	0	0.00	44.45	2	4,812	0.04%
2021/07/05	3	46.88	5	46.44	46.90	-2	5,200	-0.04%
2021/07/02	0	0.00	2	45.40	45.40	-2	5,063	-0.04%
2021/07/01	1	42.30	0	0.00	41.30	1	4,990	0.02%
2021/06/30	0	0.00	2	43.10	42.80	-2	4,977	-0.04%
2021/06/28	1	44.20	1	44.35	43.95	0	4,983	0.00%
2021/06/23	3	43.63	5	43.72	43.35	-2	4,957	-0.04%
2021/06/22	2	43.90	6	43.16	42.65	-4	4,944	-0.08%
2021/06/21	4	44.40	0	0.00	44.10	4	4,953	0.08%
2021/06/18	0	0.00	1	46.45	46.75	-1	4,934	-0.02%
2021/06/17	0	0.00	1	47.45	47.25	-1	5,573	-0.02%
2021/06/16	3	47.03	2	46.20	45.75	1	6,234	0.02%
2021/06/15	8	47.46	4	47.23	47.20	4	6,772	0.06%
2021/06/11	5	45.57	3	46.17	46.35	2	6,731	0.03%
2021/06/10	6	44.22	2	44.60	43.95	4	6,575	0.06%
2021/06/09	1	42.20	0	0.00	42.60	1	6,583	0.02%
2021/06/08	0	0.00	7	45.25	42.85	-7	6,657	-0.11%
2021/06/04	1	45.25	0	0.00	45.00	1	6,776	0.01%
2021/06/03	1	46.80	1	47.45	46.60	0	6,774	0.00%
2021/06/02	6	49.65	7	48.79	46.90	-1	6,755	-0.01%
2021/06/01	26	48.39	25	48.66	49.05	1	6,541	0.02%
2021/05/28	7	42.11	0	0.00	42.20	7	6,351	0.11%
2021/05/25	10	44.40	10	44.95	42.15	0	6,517	0.00%
2021/05/24	0	0.00	9	40.03	40.90	-9	6,451	-0.14%
2021/05/21	9	39.74	12	39.43	39.70	-3	6,886	-0.04%
2021/05/20	12	38.78	0	0.00	38.70	12	6,911	0.17%
2021/05/12	0	0.00	7	36.86	36.80	-7	7,172	-0.10%
2021/05/10	14	45.25	12	46.83	44.65	2	7,361	0.03%
2021/05/07	2	42.65	2	43.43	45.50	0	7,554	0.00%
2021/05/06	0	0.00	3	41.32	41.40	-3	7,589	-0.04%
2021/05/05	2	42.40	5	43.06	40.80	-3	7,661	-0.04%
2021/05/04	3	40.13	2	40.08	42.05	1	7,654	0.01%
2021/05/03	1	47.00	2	44.50	44.00	-1	7,610	-0.01%
2021/04/27	1	50.70	3	51.47	49.85	-2	7,544	-0.03%
2021/04/26	10	51.30	5	51.22	50.00	5	7,652	0.07%
2021/04/23	4	47.60	0	0.00	49.35	4	7,619	0.05%
2021/04/22	1	44.40	0	0.00	44.90	1	7,568	0.01%
2021/04/20	0	0.00	6	49.58	50.10	-6	7,454	-0.08%
2021/04/19	1	48.60	2	50.60	47.60	-1	7,404	-0.01%
2021/04/16	2	52.80	0	0.00	52.00	2	7,345	0.03%
2021/04/15	7	50.97	14	51.89	52.60	-7	7,296	-0.10%
2021/04/14	8	48.38	23	48.44	49.50	-15	7,269	-0.21%
2021/04/13	16	54.11	14	55.24	52.50	2	7,351	0.03%
2021/04/12	6	54.60	8	53.79	52.50	-2	7,354	-0.03%
2021/04/09	11	61.42	10	64.46	57.70	1	7,176	0.01%
2021/04/08	2	59.90	0	0.00	63.90	2	6,730	0.03%
2021/04/07	0	0.00	1	58.10	58.10	-1	6,661	-0.02%
2021/04/06	0	0.00	1	55.30	55.30	-1	6,631	-0.02%
2021/03/29	3	47.50	0	0.00	47.45	3	6,612	0.05%
2021/03/22	10	54.02	3	55.80	51.40	7	6,550	0.11%
2021/03/19	5	54.60	3	54.13	55.80	2	5,856	0.03%
2021/03/18	8	51.21	16	50.55	50.80	-8	5,182	-0.15%
2021/03/17	5	50.80	0	0.00	50.80	5	4,638	0.11%
2021/03/16	0	0.00	3.3	46.25	46.25	-3.3	4,640	-0.07%
2021/03/15	0	0.00	5	39.72	42.05	-5	4,666	-0.11%
2021/03/12	11	38.91	15	39.39	38.25	-4	4,582	-0.09%
2021/03/11	12	38.65	11	38.75	37.55	1	4,481	0.02%
2021/03/09	0	0.00	2	38.00	38.20	-2	4,325	-0.05%
2021/03/08	8	36.70	3	35.13	35.70	5	4,301	0.12%
2021/03/04	3	38.45	0	0.00	38.00	3	4,292	0.07%
2021/03/03	0	0.00	1	37.45	38.70	-1	4,286	-0.02%
2021/03/02	9	41.33	0	0.00	38.90	9	4,236	0.21%
2021/02/26	0	0.00	1	38.00	39.50	-1	4,105	-0.02%
2021/02/25	4	37.38	0	0.00	38.00	4	4,051	0.10%
2021/02/24	0	0.00	3	37.00	36.20	-3	3,985	-0.08%
2021/02/23	14.3	37.04	33	37.53	37.35	-18.7	3,933	-0.48%
2021/02/18	1.4	29.81	3	30.60	30.60	-1.6	3,469	-0.05%
2021/02/17	1.3	27.77	7	27.81	27.85	-5.7	3,337	-0.17%
2021/02/02	2	25.05	2	25.15	24.00	0	2,903	0.00%
2021/02/01	1	25.50	0	0.00	24.40	1	2,775	0.04%
2021/01/29	0	0.00	7	27.30	26.90	-7	2,582	-0.27%
2021/01/28	2	24.25	0	0.00	25.00	2	2,328	0.09%
2021/01/27	0	0.00	5	24.65	25.10	-5	2,225	-0.22%
2021/01/20	0	0.00	3	22.90	22.00	-3	2,014	-0.15%
2021/01/19	8	24.08	4	24.50	23.40	4	1,965	0.20%
2021/01/18	4	24.23	169	24.27	24.30	-165	1,797	-9.18%	大賣/鉅額交易
2021/01/12	100	21.08	1	21.40	20.80	99	1,632	6.06%
2021/01/11	16	20.80	0	0.00	21.35	16	1,616	0.99%
2021/01/08	50	21.00	0	0.00	21.00	50	1,610	3.11%
2021/01/06	22	24.91	77	23.76	22.30	-55	1,564	-3.52%
2021/01/05	60	22.92	0	0.00	23.55	60	1,341	4.47%
2020/12/24	0	0.00	5	20.50	20.40	-5	1,480	-0.34%
2020/12/11	1	22.30	11	22.05	22.00	-10	1,481	-0.67%
2020/12/10	0	0.00	25	21.32	21.25	-25	1,388	-1.80%
2020/12/09	20	22.22	25	20.91	22.25	-5	1,331	-0.38%
2020/12/08	5	21.20	0	0.00	21.20	5	1,276	0.39%
2020/12/04	21	20.75	1	21.05	21.10	20	1,221	1.64%
2020/11/27	8	19.65	0	0.00	19.55	8	1,181	0.68%
2020/11/23	2	19.50	0	0.00	19.40	2	1,169	0.17%
2020/11/20	0	0.00	6	18.78	18.90	-6	1,158	-0.52%
2020/11/19	6	19.47	1	19.15	19.30	5	1,149	0.43%
2020/11/18	1	18.50	0	0.00	19.00	1	1,077	0.09%
2020/11/17	10	17.75	0	0.00	17.90	10	1,061	0.94%
2020/10/19	0	0.00	1	18.70	18.90	-1	1,343	-0.07%
2020/10/15	10	19.80	10	20.05	19.60	0	1,411	0.00%
2020/10/12	0	0.00	5	19.40	18.80	-5	1,499	-0.33%
2020/10/08	6	20.62	4	20.46	19.95	2	1,513	0.13%
2020/10/07	0	0.00	2	19.20	19.50	-2	1,411	-0.14%
2020/09/23	0	0.00	1	18.95	18.50	-1	1,725	-0.06%
2020/09/21	1	18.70	1	19.60	18.75	0	1,733	0.00%
2020/09/17	1	18.80	5	18.75	19.20	-4	1,770	-0.23%
2020/09/09	5	17.70	0	0.00	18.20	5	1,866	0.27%
2020/09/07	0	0.00	5	19.23	18.45	-5	1,859	-0.27%
2020/09/02	1	19.70	1	19.85	19.05	0	1,808	0.00%
2020/09/01	0	0.00	5	18.90	18.90	-5	1,737	-0.29%
2020/08/11	5	17.60	0	0.00	17.60	5	1,636	0.31%
2020/08/07	2	18.70	0	0.00	18.65	2	1,613	0.12%
2020/08/06	0	0.00	4	19.20	19.05	-4	1,603	-0.25%
2020/07/24	3	20.07	4	20.49	20.10	-1	1,454	-0.07%
2020/07/23	1	20.70	8	19.98	20.70	-7	1,393	-0.50%
2020/07/22	0	0.00	5	18.98	18.85	-5	1,321	-0.38%
2020/07/20	2	18.00	0	0.00	17.20	2	1,229	0.16%
2020/07/15	0	0.00	3	22.55	21.10	-3	1,066	-0.28%
2020/07/14	12	23.08	10	24.07	22.30	2	1,014	0.20%
2020/07/13	4	22.60	5	22.85	22.90	-1	873	-0.11%
2020/07/02	0	0.00	3	18.72	18.35	-3	524	-0.57%
2020/07/01	0	0.00	20	17.03	17.10	-20	474	-4.22%
2020/06/30	0	0.00	11	17.14	17.30	-11	462	-2.38%
2020/06/29	0	0.00	16	17.11	17.20	-16	451	-3.54%
2020/06/24	0	0.00	31	18.01	17.85	-31	432	-7.17%
2020/06/23	31	16.85	0	0.00	17.40	31	356	8.69%
2020/06/19	40	15.32	0	0.00	15.55	40	254	15.69%
2020/06/18	7	14.89	0	0.00	15.00	7	229	3.05%
2020/05/26	0	0.00	0.1	13.20	12.75	-0.1	223	-0.04%
2020/03/23	0	0.00	5	10.15	10.20	-5	246	-2.03%
2020/02/26	0	0.00	4	13.75	13.75	-4	186	-2.15%
2020/02/25	0	0.00	1	13.50	13.65	-1	187	-0.53%
2020/02/24	0	0.00	1	13.60	13.70	-1	187	-0.53%
2020/02/21	3	13.95	6	13.83	13.80	-3	187	-1.60%
2020/02/07	0	0.00	2	13.45	13.45	-2	172	-1.16%
2020/02/06	0	0.00	6	13.33	13.35	-6	165	-3.63%
2019/12/27	0	0.00	1	14.05	14.20	-1	129	-0.77%
2019/12/26	0	0.00	2	14.10	14.15	-2	132	-1.51%
2019/11/14	0	0.00	16	14.09	14.00	-16	151	-10.58%
2019/11/12	15	14.50	0	0.00	14.45	15	146	10.25%
2019/08/19	0	0.00	2	14.60	14.65	-2	150	-1.33%
2019/07/30	0.1	15.95	0	0.00	15.30	0.1	208	0.06%
2019/07/26	0	16.00	0	0.00	15.70	0	212	0.00%
2019/07/17	10	15.40	0	0.00	15.40	10	198	5.04%
2019/07/08	0	0.00	4	14.95	14.90	-4	205	-1.95%
2019/05/08	2	17.85	0	0.00	17.70	2	348	0.57%
2019/04/01	1	18.20	0	0.00	18.20	1	253	0.39%
2019/03/26	8	18.29	0	0.00	18.20	8	243	3.28%
2019/03/13	5	17.90	0	0.00	17.90	5	176	2.84%
2019/03/12	1	17.75	0	0.00	17.75	1	167	0.60%
2019/03/04	9	17.70	0	0.00	17.65	9	168	5.35%
2018/08/20	0	0.00	1	17.90	17.90	-1	161	-0.62%
2018/07/24	0	0.00	1	18.15	18.15	-1	236	-0.42%
2018/07/23	0	0.00	2	17.95	17.85	-2	218	-0.92%
2018/06/19	2	19.53	0	0.00	19.55	2	267	0.75%
2018/06/05	0	0.00	5	19.65	19.80	-5	257	-1.94%
2018/05/25	10	20.70	0	0.00	20.35	10	235	4.25%
2018/05/24	17	19.90	0	0.00	20.00	17	199	8.53%
2018/03/26	0	0.00	1	19.00	19.00	-1	436	-0.23%
2018/03/09	0	0.00	1	19.15	19.20	-1	453	-0.22%
2018/02/12	0	0.00	2	18.55	18.70	-2	549	-0.36%
2018/02/09	5	17.70	3	18.25	18.40	2	551	0.36%
2018/02/07	0	0.00	10	18.90	18.85	-10	554	-1.80%
2018/02/06	10	18.20	0	0.00	18.65	10	557	1.79%
2018/01/24	1	21.05	0	0.00	21.15	1	755	0.13%
2018/01/15	5	21.15	0	0.00	21.20	5	949	0.53%
2018/01/11	0	0.00	2	20.20	20.75	-2	943	-0.21%
2018/01/05	2	22.60	1	22.30	21.80	1	916	0.11%
2018/01/04	1	22.10	5	22.00	21.75	-4	861	-0.46%