安國 (8054)-凱基-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
凱基-宜蘭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	5	147.90	3	146.33	145.50	2	13,675	0.01%
2024/05/07	1	154.00	1	154.00	151.00	0	14,324	0.00%
2024/05/06	2	147.50	0	0.00	154.00	2	14,738	0.01%
2024/05/03	5	152.30	2	148.75	146.50	3	14,862	0.02%
2024/05/02	1	152.00	0	0.00	154.00	1	14,910	0.01%
2024/04/30	9	154.17	8	154.50	156.50	1	15,173	0.01%
2024/04/29	2	160.50	118	161.84	158.50	-116	15,410	-0.75%	大賣/鉅額交易
2024/04/26	115	161.21	2	167.25	161.00	113	15,734	0.72%	大買/鉅額交易
2024/04/25	3	164.83	121	164.65	163.00	-118	15,508	-0.76%	大賣/鉅額交易
2024/04/24	145	170.55	35	172.73	169.50	110	15,329	0.72%	大買/鉅額交易
2024/04/23	48	164.59	31	165.82	163.50	17	14,892	0.11%
2024/04/22	25	176.48	22	176.11	160.00	3	14,560	0.02%
2024/04/19	12.1	164.10	30.1	166.72	174.50	-18	13,808	-0.13%
2024/04/18	41	170.02	39	175.91	162.50	2	13,174	0.02%
2024/04/17	44	165.08	153	163.48	172.00	-109	12,336	-0.88%	大賣/鉅額交易
2024/04/16	121	156.51	8	158.88	156.50	113	11,813	0.96%	大買/鉅額交易
2024/04/15	1	147.50	1	148.50	147.50	0	11,412	0.00%
2024/04/12	4.1	157.10	4	155.63	154.50	0.1	11,323	0.00%
2024/04/11	17	163.26	17	162.44	160.50	0	11,216	0.00%
2024/04/10	2	161.75	0	0.00	161.00	2	11,123	0.02%
2024/04/09	9.1	162.22	11.1	162.10	162.00	-2	11,075	-0.02%
2024/04/08	11	171.55	6	167.50	168.00	5	10,851	0.05%
2024/04/03	34.1	175.36	32.1	176.88	175.00	2	10,542	0.02%
2024/04/02	29	156.47	35.1	159.78	166.00	-6.1	9,919	-0.06%
2024/04/01	16	149.72	9	149.72	151.00	7	9,424	0.07%
2024/03/29	17	151.94	33	149.59	146.00	-16	9,182	-0.17%
2024/03/28	13	138.50	6	135.42	143.00	7	8,745	0.08%
2024/03/27	1	129.00	1	128.50	130.00	0	9,124	0.00%
2024/03/26	3	134.83	3	128.50	129.00	0	9,718	0.00%
2024/03/25	3	134.33	2	134.00	135.00	1	9,809	0.01%
2024/03/22	0	0.00	1	130.50	131.00	-1	9,934	-0.01%
2024/03/21	14	136.18	8	134.00	135.00	6	10,147	0.06%
2024/03/20	14	133.93	17	135.03	135.00	-3	10,190	-0.03%
2024/03/19	22	131.84	181	133.94	128.50	-159	10,145	-1.57%	大賣/鉅額交易
2024/03/18	177	133.68	12	133.58	133.00	165	10,144	1.63%	大買/鉅額交易
2024/03/15	3	126.83	118	128.00	126.50	-115	10,298	-1.12%	大賣/鉅額交易
2024/03/14	119	128.03	2	128.25	128.00	117	10,414	1.12%	大買/鉅額交易
2024/03/13	1	125.98	4	123.13	122.00	-3	10,808	-0.03%
2024/03/12	3	133.83	13	133.46	135.00	-10	11,293	-0.09%
2024/03/11	6	135.10	3	136.00	132.50	3	11,556	0.03%
2024/03/08	4	133.25	6	130.25	132.00	-2	11,583	-0.02%
2024/03/07	7.2	140.56	6	138.92	135.00	1.2	11,597	0.01%
2024/03/06	11	149.32	8	152.69	150.00	3	11,705	0.03%
2024/03/05	15	165.20	8	163.13	161.00	7	11,756	0.06%
2024/03/04	0	0.00	20	176.88	178.50	-20	12,394	-0.16%
2024/03/01	30	176.78	10	174.90	178.50	20	12,772	0.16%
2024/02/27	10	164.20	10	164.00	160.00	0	13,424	0.00%
2024/02/26	6	162.83	6	164.00	166.00	0	14,206	0.00%
2024/02/23	14	161.71	14	158.00	155.50	0	14,409	0.00%
2024/02/22	49	151.84	54	158.74	162.00	-5	14,786	-0.03%
2024/02/21	79	157.35	145.1	161.04	154.00	-66.1	14,824	-0.45%	大賣/
2024/02/20	71	164.68	0	0.00	170.00	71	14,909	0.48%
2024/02/19	0	180.50	12	185.63	180.50	-12	14,954	-0.08%
2024/02/16	27	196.91	22	195.09	200.50	5	15,021	0.03%
2024/02/15	112.1	177.47	97	180.66	182.50	15.1	14,844	0.10%	大買/
2024/02/05	1	184.00	0	0.00	184.00	1	14,450	0.01%
2024/02/01	0	0.00	1	184.00	185.50	-1	14,286	-0.01%
2024/01/31	6	157.17	11	166.18	169.00	-5	14,263	-0.04%
2024/01/30	5	154.20	10.2	154.10	154.00	-5.2	14,035	-0.04%
2024/01/29	28.2	139.10	28	141.68	150.00	0.2	13,613	0.00%
2024/01/26	21	143.76	16	142.34	141.00	5	13,170	0.04%
2024/01/25	7	148.07	8	146.75	145.50	-1	13,557	-0.01%
2024/01/24	29	150.41	26	145.69	149.00	3	13,746	0.02%
2024/01/23	31	146.42	29	149.74	149.00	2	13,722	0.01%
2024/01/22	45	139.27	39	139.96	145.50	6	14,168	0.04%
2024/01/19	34	134.54	34	134.87	136.00	0	14,109	0.00%
2024/01/18	7	141.00	8	139.38	135.50	-1	14,340	-0.01%
2024/01/17	20	136.10	20	136.65	140.00	0	14,427	0.00%
2024/01/16	5	137.00	5	136.50	137.00	0	14,471	0.00%
2024/01/15	25	138.38	25	141.28	139.00	0	14,538	0.00%
2024/01/12	10	134.20	11	135.23	130.00	-1	14,589	-0.01%
2024/01/11	2	128.00	2	125.00	130.00	0	14,711	0.00%
2024/01/10	8	125.19	10	126.20	129.50	-2	14,779	-0.01%
2024/01/09	3	120.00	2	120.00	118.00	1	15,137	0.01%
2024/01/08	9	126.00	9	125.33	123.50	0	15,252	0.00%
2024/01/05	62	128.56	62	128.55	129.00	0	15,240	0.00%
2024/01/04	74	126.86	74	128.34	126.50	0	15,202	0.00%
2024/01/03	137	130.74	137	130.18	131.00	0	15,174	0.00%	大買/大賣/
2024/01/02	88	120.71	89	121.33	128.00	-1	15,144	-0.01%
2023/12/29	37	108.84	37	108.89	116.50	0	15,191	0.00%
2023/12/28	107	109.51	107	110.32	110.00	0	15,146	0.00%	大買/大賣/
2023/12/27	51	116.35	52	116.70	115.00	-1	15,083	-0.01%
2023/12/26	123	117.22	126	118.04	117.00	-3	15,041	-0.02%	大買/大賣/
2023/12/25	74	111.28	70	112.21	116.00	4	14,967	0.03%
2023/12/22	13	106.50	20	107.65	109.00	-7	14,874	-0.05%
2023/12/21	21	97.12	27	97.67	99.20	-6	14,327	-0.04%
2023/12/20	2	94.50	5	93.52	94.80	-3	13,722	-0.02%
2023/12/19	6	90.23	2	90.40	92.80	4	13,561	0.03%
2023/12/18	18	92.41	26	92.14	92.20	-8	13,367	-0.06%
2023/12/15	2	92.40	2	92.05	90.40	0	13,138	0.00%
2023/12/14	5	98.74	1	96.80	95.40	4	12,994	0.03%
2023/12/13	5	98.22	8	99.76	98.00	-3	12,950	-0.02%
2023/12/12	2	97.10	0	0.00	99.50	2	12,874	0.02%
2023/12/11	12	99.43	33	99.00	99.60	-21	12,536	-0.17%
2023/12/08	44	100.15	26	101.62	99.50	18	12,269	0.15%
2023/12/07	37	98.14	25	95.95	95.30	12	11,626	0.10%
2023/12/06	10	88.42	25	95.44	97.30	-15	10,952	-0.14%
2023/12/05	13	88.88	10	88.07	88.50	3	10,593	0.03%
2023/12/04	8	92.91	2	89.70	88.70	6	10,389	0.06%
2023/12/01	6	94.93	4	95.90	96.60	2	10,075	0.02%
2023/11/30	24	95.27	15	95.01	95.20	9	9,678	0.09%
2023/11/29	24	94.45	30	94.72	94.50	-6	9,357	-0.06%
2023/11/28	1	86.30	8	89.21	91.30	-7	8,402	-0.08%
2023/11/27	6	81.15	12	82.02	83.00	-6	8,005	-0.07%
2023/11/24	33	82.54	17	81.48	81.80	16	7,748	0.21%
2023/11/22	2	79.90	3	81.30	84.10	-1	6,522	-0.02%
2023/11/21	10	74.94	5	75.74	76.50	5	6,305	0.08%
2023/11/20	39	73.15	39	74.26	74.80	0	5,901	0.00%
2023/11/17	139	71.81	138	72.62	71.90	1	5,823	0.02%	大買/大賣/
2023/11/16	125	72.55	126	72.70	73.50	-1	5,682	-0.02%	大買/大賣/
2023/11/15	176	67.99	176.1	68.27	69.30	-0.1	5,586	0.00%	大買/大賣/
2023/11/14	97	65.18	98	65.47	65.30	-1	5,489	-0.02%
2023/11/13	44	61.53	45	61.73	63.10	-1	5,408	-0.02%
2023/11/10	77	59.71	77	60.15	60.00	0	5,334	0.00%
2023/11/09	20	58.83	20	59.08	57.80	0	5,282	0.00%
2023/11/07	78	59.34	78	59.52	60.00	0	5,184	0.00%
2023/11/06	94	58.20	94	58.48	59.00	0	5,137	0.00%
2023/11/03	105	57.02	102	57.05	56.80	3	5,067	0.06%	大買/大賣/
2023/11/02	6	56.17	11	56.48	58.80	-5	4,999	-0.10%
2023/11/01	5	52.50	7	54.63	54.60	-2	4,381	-0.05%
2023/10/31	12	54.80	4	54.70	53.60	8	4,019	0.20%
2023/10/30	1	56.50	16	55.69	57.00	-15	3,724	-0.40%
2023/10/27	1	51.10	7	53.93	54.10	-6	2,920	-0.21%
2023/10/26	0	0.00	12	49.12	49.20	-12	2,520	-0.48%
2023/10/25	1	44.75	1.1	44.75	44.75	-0.1	2,264	0.00%
2023/10/24	12	41.60	0	0.00	40.70	12	2,164	0.55%
2023/10/23	1	40.35	1	42.30	41.20	0	2,111	0.00%
2023/10/18	2	40.30	2	40.70	38.85	0	1,815	0.00%
2023/10/17	5	42.16	0	0.00	41.80	5	1,740	0.29%
2023/10/16	0	0.00	2	40.40	41.00	-2	1,383	-0.14%
2023/10/11	2	38.45	0.4	38.00	37.35	1.6	1,252	0.13%
2023/09/28	0	0.00	1	35.60	35.45	-1	1,082	-0.09%
2023/09/27	1	36.50	0	0.00	36.00	1	1,100	0.09%
2023/09/25	1	39.30	3	38.92	37.40	-2	1,209	-0.17%
2023/09/21	0	0.00	1	36.50	37.30	-1	1,139	-0.09%
2023/09/20	3	38.70	0	0.00	37.80	3	1,109	0.27%
2023/09/18	0	0.00	2	39.05	37.45	-2	968	-0.21%
2023/09/15	1	37.70	0	0.00	37.45	1	804	0.12%
2023/08/30	6	32.22	6	32.17	33.35	0	744	0.00%
2023/08/29	2	31.50	2	31.25	31.55	0	744	0.00%
2023/08/25	3	31.20	3	31.28	31.20	0	785	0.00%
2023/08/24	3	31.45	3	31.25	30.85	0	905	0.00%
2023/08/17	0	0.00	8	31.26	31.25	-8	951	-0.84%
2023/07/05	1	37.10	0	0.00	36.25	1	737	0.14%
2023/07/04	1	38.10	1	38.25	37.30	0	710	0.00%
2023/05/30	2	35.80	6	36.10	35.95	-4	532	-0.75%
2023/05/29	4	33.98	0	0.00	34.50	4	415	0.96%
2023/02/17	0	0.00	10	34.70	34.65	-10	424	-2.35%
2023/01/04	0	0.00	10	31.95	31.45	-10	447	-2.24%
2022/12/28	10	30.60	0	0.00	30.30	10	520	1.92%
2022/12/22	0	0.00	10	31.75	31.10	-10	552	-1.81%
2022/12/20	10	31.60	0	0.00	30.75	10	564	1.77%
2022/12/08	0	0.00	1	33.35	33.80	-1	583	-0.17%
2022/12/06	10	34.70	0	0.00	34.50	10	586	1.71%
2022/12/05	1	34.85	0	0.00	34.70	1	561	0.18%
2022/11/18	3	34.27	3	33.70	33.70	0	592	0.00%
2022/11/17	1	34.45	1	34.60	34.70	0	645	0.00%
2022/09/02	2	38.50	2	38.80	38.50	0	933	0.00%
2022/08/25	0	0.00	11	40.42	40.20	-11	932	-1.18%
2022/08/24	10	39.85	0	0.00	39.85	10	943	1.06%
2022/08/22	1	39.25	0	0.00	39.25	1	906	0.11%
2022/08/18	0	0.00	4	40.00	39.80	-4	893	-0.45%
2022/08/16	4	39.50	0	0.00	39.35	4	893	0.45%
2022/08/15	1	40.15	0	0.00	40.20	1	887	0.11%
2022/08/08	0	0.00	0	37.70	37.10	0	893	0.00%
2022/08/05	0.2	36.25	0	0.00	36.20	0.2	908	0.02%
2022/06/20	0	0.00	1	40.80	37.60	-1	2,605	-0.04%
2022/06/17	1	41.25	8	40.90	40.80	-7	2,600	-0.27%
2022/06/16	0	0.00	2	41.60	41.60	-2	2,614	-0.08%
2022/06/01	0	0.00	2	48.50	47.55	-2	3,131	-0.06%
2022/05/30	10	46.90	4	46.88	46.90	6	3,642	0.16%
2022/05/23	1	47.10	0	0.00	46.50	1	3,660	0.03%
2022/05/19	0	0.00	3	44.65	46.40	-3	3,677	-0.08%
2022/05/17	0	0.00	10	45.60	46.45	-10	3,820	-0.26%
2022/05/16	4	44.40	6	45.23	44.40	-2	3,851	-0.05%
2022/05/13	10	43.40	20	43.73	43.50	-10	3,853	-0.26%
2022/05/12	2	42.15	2	41.90	41.40	0	3,850	0.00%
2022/05/11	2	43.95	0	0.00	43.20	2	3,921	0.05%
2022/05/09	10	44.55	0	0.00	44.00	10	3,956	0.25%
2022/05/03	4	46.25	0	0.00	45.75	4	3,946	0.10%
2022/04/28	1	46.20	0	0.00	45.85	1	3,966	0.03%
2022/04/27	11	45.55	11	45.21	46.20	0	3,959	0.00%
2022/04/25	2	48.70	5	49.14	48.50	-3	3,939	-0.08%
2022/04/21	10	52.80	0	0.00	51.90	10	3,937	0.25%
2022/04/18	0	0.00	2	50.60	52.00	-2	3,950	-0.05%
2022/04/15	0	0.00	6	53.23	52.00	-6	3,947	-0.15%
2022/04/12	0	0.00	1	55.00	54.70	-1	3,970	-0.03%
2022/04/11	2	54.80	0	0.00	54.20	2	3,963	0.05%
2022/04/08	2	57.60	0	0.00	57.80	2	3,938	0.05%
2022/04/07	9.1	59.88	5	59.74	57.50	4.1	3,930	0.10%
2022/04/06	11	61.67	0	0.00	61.50	11	3,875	0.28%
2022/04/01	2	62.20	1	62.30	62.50	1	3,861	0.03%
2022/03/31	3	62.53	4	62.48	61.30	-1	3,798	-0.03%
2022/03/30	6	64.68	53	64.39	63.80	-47	3,756	-1.25%
2022/03/29	52	61.57	11	60.95	61.70	41	3,289	1.25%
2022/03/28	1	58.10	3	59.73	58.90	-2	3,116	-0.06%
2022/03/25	6	60.40	0	0.00	58.80	6	3,089	0.19%
2022/03/24	5	59.72	10	60.75	63.80	-5	2,904	-0.17%
2022/03/23	0	0.00	5	60.38	60.50	-5	2,612	-0.19%
2022/03/22	5	55.28	9	55.31	55.00	-4	2,550	-0.16%
2022/03/21	5	56.44	2	55.70	55.50	3	2,569	0.12%
2022/03/17	5	56.52	0	0.00	56.20	5	2,608	0.19%
2022/03/15	2	55.10	2	53.85	53.60	0	2,690	0.00%
2022/03/14	2	57.50	0	0.00	57.50	2	2,759	0.07%
2022/03/11	2	58.00	0	0.00	58.60	2	2,915	0.07%
2022/03/10	2	59.95	3	59.00	57.60	-1	3,103	-0.03%
2022/03/09	3	58.60	4	57.98	58.20	-1	3,233	-0.03%
2022/03/08	3	55.47	1	59.00	55.20	2	3,291	0.06%
2022/03/07	3	57.93	0	0.00	58.40	3	3,422	0.09%
2022/03/04	13	59.75	47	59.42	60.90	-34	3,416	-1.00%
2022/03/03	33	57.51	11	55.55	58.60	22	3,074	0.72%
2022/02/25	0	0.00	1	52.20	52.10	-1	3,634	-0.03%
2022/02/22	5	53.80	1	54.30	53.60	4	3,988	0.10%
2022/02/21	6	55.80	1	55.70	55.70	5	4,254	0.12%
2022/02/18	2	57.15	0	0.00	56.90	2	4,639	0.04%
2022/02/17	4	59.30	1	57.00	57.50	3	4,658	0.06%
2022/02/16	2	56.00	5	56.30	56.70	-3	4,605	-0.07%
2022/02/15	5	54.40	11	55.13	54.40	-6	4,684	-0.13%
2022/02/14	10	54.80	1	54.80	53.90	9	4,723	0.19%
2022/02/10	1	53.30	0	0.00	54.80	1	4,710	0.02%
2022/02/08	0	0.00	10	52.60	53.30	-10	4,727	-0.21%
2022/01/14	0	0.00	1	50.70	51.80	-1	5,593	-0.02%
2022/01/11	10	52.80	0	0.00	52.40	10	5,664	0.18%
2022/01/07	0	0.00	1	54.60	54.40	-1	5,667	-0.02%
2022/01/04	0	0.00	2	59.50	59.40	-2	5,652	-0.04%
2022/01/03	0	0.00	1	60.40	60.50	-1	5,697	-0.02%
2021/12/30	1	60.40	1	60.50	60.40	0	5,734	0.00%
2021/12/24	0	0.00	1	62.40	61.70	-1	5,847	-0.02%
2021/12/23	0	0.00	2	61.80	61.20	-2	5,812	-0.03%
2021/12/22	2	61.20	10	61.90	61.20	-8	5,849	-0.14%
2021/12/21	10	60.60	0	0.00	60.70	10	5,840	0.17%
2021/12/20	5	59.50	0	0.00	59.60	5	5,840	0.09%
2021/12/16	2	63.55	0	0.00	63.10	2	5,848	0.03%
2021/12/10	1	64.30	0	0.00	62.60	1	5,805	0.02%
2021/12/09	1	64.70	1	65.90	64.40	0	5,774	0.00%
2021/12/08	7	65.67	3	66.60	65.20	4	5,759	0.07%
2021/12/07	4	68.45	5	67.84	66.60	-1	5,701	-0.02%
2021/12/06	12	67.21	0	0.00	69.40	12	5,573	0.22%
2021/12/03	2	66.80	3	67.30	67.80	-1	5,435	-0.02%
2021/12/01	5	62.00	19	66.22	65.60	-14	5,317	-0.26%
2021/11/29	4	60.70	0	0.00	62.00	4	5,734	0.07%
2021/11/26	13	64.41	1	68.40	63.60	12	5,800	0.21%
2021/11/25	0	0.00	12	66.55	66.70	-12	5,570	-0.22%
2021/11/23	12	64.87	0	0.00	62.40	12	5,331	0.23%
2021/11/22	0	0.00	13	67.41	66.80	-13	5,265	-0.25%
2021/11/19	4	63.70	0	0.00	64.90	4	5,193	0.08%
2021/11/17	1	68.00	4	67.93	64.30	-3	4,868	-0.06%
2021/11/16	0	0.00	4	66.80	66.80	-4	4,522	-0.09%
2021/11/15	0	0.00	3	58.63	60.80	-3	4,524	-0.07%
2021/11/12	2	55.05	22	57.43	55.30	-20	4,494	-0.45%
2021/11/11	1	55.30	0	0.00	55.30	1	4,428	0.02%
2021/11/10	2	55.90	0	0.00	55.30	2	4,438	0.05%
2021/11/09	0	0.00	1	53.70	53.50	-1	4,452	-0.02%
2021/11/08	8	52.96	0	0.00	51.60	8	4,497	0.18%
2021/11/05	0	0.00	1	53.90	53.50	-1	4,620	-0.02%
2021/11/03	5	53.58	0	0.00	53.60	5	4,832	0.10%
2021/11/01	1	56.90	0	0.00	55.50	1	5,222	0.02%
2021/10/29	29	56.66	20	57.56	56.50	9	5,386	0.17%
2021/10/26	6	48.68	1	48.00	47.65	5	5,329	0.09%
2021/10/25	6	47.52	0	0.00	47.40	6	5,638	0.11%
2021/10/22	1	46.35	6	47.82	48.20	-5	5,642	-0.09%
2021/10/20	1	45.40	0	0.00	46.35	1	5,954	0.02%
2021/10/19	1	45.50	0	0.00	46.00	1	6,222	0.02%
2021/10/18	0	0.00	1	45.20	45.30	-1	6,765	-0.01%
2021/10/14	1	42.00	0	0.00	42.10	1	7,206	0.01%
2021/10/12	2	45.20	1	45.10	44.90	1	7,597	0.01%
2021/10/07	1	44.85	0	0.00	45.00	1	8,182	0.01%
2021/10/06	0	0.00	1	45.00	44.70	-1	8,217	-0.01%
2021/10/01	0	0.00	8	44.85	43.20	-8	8,599	-0.09%
2021/09/27	2	49.30	0	0.00	48.70	2	8,916	0.02%
2021/09/23	1	50.60	0	0.00	49.20	1	8,910	0.01%
2021/09/22	1	49.75	0	0.00	49.45	1	8,905	0.01%
2021/09/17	2	50.50	3	51.57	51.70	-1	8,918	-0.01%
2021/09/15	2	50.50	0	0.00	49.80	2	8,890	0.02%
2021/09/14	0	0.00	2	51.45	50.80	-2	8,887	-0.02%
2021/09/13	0	0.00	1	51.80	51.60	-1	8,892	-0.01%
2021/09/10	2	52.20	0	0.00	53.50	2	8,883	0.02%
2021/09/09	1	51.70	2	52.65	53.30	-1	8,912	-0.01%
2021/09/08	4	51.98	2	53.40	50.90	2	8,902	0.02%
2021/09/07	10	53.93	0	0.00	51.30	10	8,905	0.11%
2021/09/06	1	57.42	5	55.90	54.40	-4	8,885	-0.04%
2021/09/03	4	55.45	1	55.20	58.80	3	8,955	0.03%
2021/09/02	0	0.00	8	58.14	56.70	-8	8,765	-0.09%
2021/08/31	0	0.00	2	51.00	51.00	-2	8,261	-0.02%
2021/08/25	1	49.05	0	0.00	48.75	1	8,439	0.01%
2021/08/24	0	0.00	1	46.40	47.05	-1	8,584	-0.01%
2021/08/23	1	47.20	2	46.85	47.20	-1	8,596	-0.01%
2021/08/20	2	44.30	0	0.00	44.35	2	8,591	0.02%
2021/08/18	0	0.00	3	48.30	48.30	-3	8,556	-0.04%
2021/08/17	0	0.00	5	47.55	46.00	-5	8,623	-0.06%
2021/08/11	1	50.40	10	49.36	47.00	-9	8,503	-0.11%
2021/08/10	5	50.90	2	51.00	50.90	3	8,369	0.04%
2021/08/09	9	54.50	0	0.00	54.50	9	8,269	0.11%
2021/08/06	4	59.63	3	59.77	59.30	1	8,188	0.01%
2021/08/05	6	65.38	14	65.33	62.60	-8	8,068	-0.10%
2021/08/04	6	59.90	13	60.03	61.80	-7	7,698	-0.09%
2021/08/03	15	57.35	0	0.00	56.20	15	7,466	0.20%
2021/07/30	1	56.70	0	0.00	56.90	1	7,364	0.01%
2021/07/29	100	54.90	102	55.13	57.30	-2	7,241	-0.03%	大賣/
2021/07/27	3	70.23	10	70.75	67.20	-7	6,976	-0.10%
2021/07/26	7	70.31	7	70.67	71.00	0	6,841	0.00%
2021/07/23	13	70.38	8	70.80	67.10	5	6,671	0.07%
2021/07/22	25	68.77	17	69.26	68.30	8	6,416	0.12%
2021/07/21	0	0.00	9	66.83	67.10	-9	5,910	-0.15%
2021/07/20	0	0.00	1	61.00	61.00	-1	5,671	-0.02%
2021/07/19	4	55.95	0	0.00	55.50	4	5,649	0.07%
2021/07/16	31	55.47	33	54.70	54.30	-2	5,529	-0.04%
2021/07/15	9	54.77	3	54.17	53.90	6	5,361	0.11%
2021/07/14	87	53.96	261	54.32	52.20	-174	5,143	-3.38%	大賣/鉅額交易
2021/07/13	0	0.00	15	57.90	57.90	-15	4,837	-0.31%
2021/07/12	15	51.90	1	50.50	52.70	14	4,845	0.29%
2021/07/09	3	48.12	4	48.04	47.95	-1	4,729	-0.02%
2021/07/08	6	48.40	9	48.13	48.00	-3	4,750	-0.06%
2021/07/07	6	45.18	0	0.00	45.20	6	4,666	0.13%
2021/07/06	1	44.95	246	45.10	44.45	-245	4,812	-5.09%	大賣/鉅額交易
2021/07/05	425	47.03	2	46.93	46.90	423	5,200	8.13%	大買/鉅額交易
2021/07/02	3	44.87	0	0.00	45.40	3	5,063	0.06%
2021/06/28	0	0.00	3	44.20	43.95	-3	4,983	-0.06%
2021/06/23	3	44.15	0	0.00	43.35	3	4,957	0.06%
2021/06/18	1	46.80	0	0.00	46.75	1	4,934	0.02%
2021/06/16	0	0.00	1	48.25	45.75	-1	6,234	-0.02%
2021/06/11	17	46.18	19	47.02	46.35	-2	6,731	-0.03%
2021/06/08	6	44.20	3	44.50	42.85	3	6,657	0.05%
2021/06/03	0	0.00	3	46.45	46.60	-3	6,774	-0.04%
2021/06/02	53	49.00	40	50.28	46.90	13	6,755	0.19%
2021/06/01	19	48.40	29	49.00	49.05	-10	6,541	-0.15%
2021/05/07	0	0.00	1	43.00	45.50	-1	7,554	-0.01%
2021/05/04	1	39.60	1	41.30	42.05	0	7,654	0.00%
2021/04/29	0	0.00	7	48.84	48.20	-7	7,567	-0.09%
2021/04/27	0	0.00	1	50.20	49.85	-1	7,544	-0.01%
2021/04/26	2	49.90	0	0.00	50.00	2	7,652	0.03%
2021/04/23	0	0.00	2	46.55	49.35	-2	7,619	-0.03%
2021/04/22	2	45.63	0	0.00	44.90	2	7,568	0.03%
2021/04/19	0	0.00	27	48.57	47.60	-27	7,404	-0.36%
2021/04/15	0	0.00	2	49.80	52.60	-2	7,296	-0.03%
2021/04/14	2	49.50	2	49.90	49.50	0	7,269	0.00%
2021/04/13	2	55.00	0	0.00	52.50	2	7,351	0.03%
2021/04/12	8	52.70	18	54.11	52.50	-10	7,354	-0.14%
2021/04/09	177	60.16	182	60.29	57.70	-5	7,176	-0.07%	大買/大賣/
2021/04/08	1	61.40	5	62.86	63.90	-4	6,730	-0.06%
2021/04/07	15	55.90	15	56.00	58.10	0	6,661	0.00%
2021/04/06	1	55.10	1	54.00	55.30	0	6,631	0.00%
2021/03/31	10	49.80	10	49.90	51.60	0	6,630	0.00%
2021/03/30	4	48.65	4	49.30	49.20	0	6,620	0.00%
2021/03/29	10	47.50	10	47.90	47.45	0	6,612	0.00%
2021/03/26	0	0.00	10	45.75	46.50	-10	6,614	-0.15%
2021/03/25	0	0.00	1	45.50	45.55	-1	6,609	-0.02%
2021/03/24	0	0.00	13	44.50	45.50	-13	6,608	-0.20%
2021/03/23	0	0.00	2	48.00	46.30	-2	6,567	-0.03%
2021/03/22	69	54.87	75	55.07	51.40	-6	6,550	-0.09%
2021/03/19	46	53.97	47	54.68	55.80	-1	5,856	-0.02%
2021/03/18	163	50.05	143	50.07	50.80	20	5,182	0.39%	大買/大賣/
2021/03/17	5	50.80	0	0.00	50.80	5	4,638	0.11%
2021/03/15	1	40.15	13	41.50	42.05	-12	4,666	-0.26%
2021/03/12	2	40.00	0	0.00	38.25	2	4,582	0.04%
2021/03/11	49	38.57	38	38.26	37.55	11	4,481	0.25%
2021/03/08	20	34.90	20	35.50	35.70	0	4,301	0.00%
2021/03/03	32	37.86	32	38.44	38.70	0	4,286	0.00%
2021/03/02	67	40.56	97	40.65	38.90	-30	4,236	-0.71%
2021/02/25	22	35.51	22	35.64	38.00	0	4,051	0.00%
2021/02/23	97	36.60	69	36.34	37.35	28	3,933	0.71%
2021/02/22	0	0.00	2	37.00	37.00	-2	3,530	-0.06%
2021/02/19	0	0.00	2	33.65	33.65	-2	3,493	-0.06%
2021/02/18	35	29.30	1	29.95	30.60	34	3,469	0.98%
2021/02/17	36	26.05	36	27.67	27.85	0	3,337	0.00%
2021/02/05	2	25.60	2	25.63	25.35	0	3,162	0.00%
2021/02/02	2	24.63	26	24.45	24.00	-24	2,903	-0.83%
2021/02/01	51	25.77	21	24.47	24.40	30	2,775	1.08%
2021/01/29	0	0.00	1	27.50	26.90	-1	2,582	-0.04%
2021/01/28	15	24.36	47	24.35	25.00	-32	2,328	-1.37%
2021/01/27	36	24.16	23	25.11	25.10	13	2,225	0.58%
2021/01/25	0	0.00	1	23.30	23.30	-1	2,077	-0.05%
2021/01/21	0	0.00	2	22.23	22.35	-2	2,027	-0.10%
2021/01/20	25	22.71	1	22.00	22.00	24	2,014	1.19%
2021/01/19	22	24.40	22	23.29	23.40	0	1,965	0.00%
2021/01/18	51	22.55	50	24.20	24.30	1	1,797	0.06%
2021/01/15	0	0.00	1	22.75	22.10	-1	1,699	-0.06%
2021/01/13	0	0.00	5	21.76	21.75	-5	1,646	-0.30%
2021/01/12	3	20.85	0	0.00	20.80	3	1,632	0.18%
2021/01/11	1	20.75	1	20.80	21.35	0	1,616	0.00%
2021/01/08	4	21.46	0	0.00	21.00	4	1,610	0.25%
2021/01/07	5	22.14	1	22.15	22.10	4	1,599	0.25%
2021/01/06	15	24.50	9	22.30	22.30	6	1,564	0.38%
2021/01/05	2	23.55	1	22.90	23.55	1	1,341	0.07%
2020/12/31	1	21.20	0	0.00	21.10	1	1,499	0.07%
2020/12/25	8	21.43	2	21.60	21.75	6	1,510	0.40%
2020/12/17	2	20.80	0	0.00	20.80	2	1,449	0.14%
2020/12/14	0	0.00	1	22.00	22.25	-1	1,519	-0.07%
2020/12/11	1	21.30	0	0.00	22.00	1	1,481	0.07%
2020/12/09	0	0.00	1	21.60	22.25	-1	1,331	-0.08%
2020/12/08	0	0.00	2	21.20	21.20	-2	1,276	-0.16%
2020/12/07	0	0.00	1	21.55	20.40	-1	1,255	-0.08%
2020/12/02	0	0.00	2	20.10	19.90	-2	1,168	-0.17%
2020/11/27	0	0.00	1	19.95	19.55	-1	1,181	-0.08%
2020/11/19	1	19.60	0	0.00	19.30	1	1,149	0.09%
2020/11/18	0	0.00	2	18.45	19.00	-2	1,077	-0.19%
2020/10/27	2	17.80	0	0.00	18.05	2	1,165	0.17%
2020/10/23	6	18.65	6	18.75	18.55	0	1,180	0.00%
2020/10/20	2	18.95	68	18.69	18.60	-66	1,278	-5.16%
2020/10/19	1	19.15	1	19.15	18.90	0	1,343	0.00%
2020/10/16	13	19.26	12	19.28	18.95	1	1,388	0.07%
2020/10/15	66	19.88	1	19.65	19.60	65	1,411	4.60%
2020/10/13	0	0.00	18	18.72	18.65	-18	1,447	-1.24%
2020/10/12	18	19.01	2	19.40	18.80	16	1,499	1.07%
2020/10/08	133	20.66	129	20.88	19.95	4	1,513	0.26%	大買/大賣/
2020/09/01	0	0.00	1	18.90	18.90	-1	1,737	-0.06%
2020/08/24	0	0.00	1	16.35	16.70	-1	1,682	-0.06%
2020/08/20	1	15.60	0	0.00	15.85	1	1,674	0.06%
2020/08/19	0	0.00	1	17.30	17.20	-1	1,662	-0.06%
2020/08/11	1	17.50	2	17.95	17.60	-1	1,636	-0.06%
2020/07/30	0	0.00	1	18.50	18.50	-1	1,535	-0.07%
2020/07/28	0	0.00	2.2	17.54	17.45	-2.2	1,507	-0.15%
2020/07/24	1	20.45	0	0.00	20.10	1	1,454	0.07%
2020/07/21	10	18.05	13	17.78	17.65	-3	1,272	-0.24%
2020/07/17	4	19.94	1	20.10	18.80	3	1,171	0.26%
2020/07/15	0	0.00	3	22.33	21.10	-3	1,066	-0.28%
2020/07/14	3	23.45	1	24.25	22.30	2	1,014	0.20%
2020/07/13	2	22.78	10	22.40	22.90	-8	873	-0.92%
2020/07/10	2	22.00	0	0.00	20.85	2	780	0.26%
2020/07/01	0	0.00	1	17.25	17.10	-1	474	-0.21%
2020/06/24	2	18.00	1	18.65	17.85	1	432	0.23%
2020/06/23	0	0.00	1	16.90	17.40	-1	356	-0.28%
2020/06/22	2	15.80	1	16.70	17.10	1	309	0.32%
2020/06/19	0	0.00	1	15.60	15.55	-1	254	-0.39%
2020/06/18	1	15.05	0	0.00	15.00	1	229	0.44%
2020/06/05	0	0.00	1	13.15	13.25	-1	216	-0.46%
2019/05/09	1	17.25	0	0.00	17.25	1	354	0.28%
2019/03/22	0	0.00	1	18.50	18.60	-1	233	-0.43%
2019/03/12	1	17.75	0	0.00	17.75	1	167	0.60%
2019/02/26	0	17.80	0	0.00	17.90	0	166	0.00%
2019/02/25	0	18.40	0	0.00	17.70	0	164	0.00%
2018/08/30	5	18.50	5	18.55	18.55	0	129	0.00%
2018/08/10	0	0.00	3	18.15	18.35	-3	236	-1.27%
2018/06/14	10	19.60	0	0.00	19.60	10	266	3.75%
2018/06/07	0	0.00	1	19.80	19.85	-1	259	-0.38%
2018/05/28	1	20.00	1	20.00	20.20	0	240	0.00%
2018/05/25	2	20.48	0	0.00	20.35	2	235	0.85%
2018/05/24	1	19.75	0	0.00	20.00	1	199	0.50%
2018/05/04	0	0.00	2	18.35	18.50	-2	215	-0.93%
2018/04/26	2	18.05	0	0.00	18.00	2	244	0.82%
2018/03/21	0	0.00	1	19.45	19.50	-1	436	-0.23%
2018/03/20	0	0.00	1	19.55	19.55	-1	437	-0.23%
2018/01/18	0	0.00	3	20.95	20.95	-3	957	-0.31%
2018/01/11	2	20.73	0	0.00	20.75	2	943	0.21%
2018/01/05	3	22.32	0	0.00	21.80	3	916	0.33%