安國 (8054)-第一金-彰化券商分點個股進出

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
151.0
漲跌
▼6.5
漲幅
-4.13%
成交量
4,106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－第一金-彰化券商分點個股進出

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

第一金-彰化券商分點個股進出
第一金-彰化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
2024/05/23	3	156.50	5	153.10	151.00	-2	13,960	-0.01%
2024/05/22	6	158.33	2.1	157.49	157.50	4	13,922	0.03%
2024/05/21	3	154.67	3	154.17	155.00	0	13,868	0.00%
2024/05/20	4	159.00	6	155.83	156.00	-2	13,829	-0.01%
2024/05/17	4	158.50	1.2	159.58	158.50	2.8	13,742	0.02%
2024/05/16	1.1	155.94	1	155.00	155.00	0.1	13,513	0.00%
2024/05/15	5	157.80	11	157.18	155.50	-6	13,645	-0.04%
2024/05/14	3	145.50	3	143.50	150.50	0	13,681	0.00%
2024/05/13	2	139.50	0	0.00	137.00	2	13,776	0.01%
2024/05/10	1	137.01	2	136.00	137.00	-1	13,734	-0.01%
2024/05/09	0	0.00	4	148.13	145.50	-4	13,675	-0.03%
2024/05/08	2	150.50	12	152.00	151.50	-10	13,888	-0.07%
2024/05/07	6	152.42	4	153.75	151.00	2	14,324	0.01%
2024/05/06	13	148.04	1.1	145.86	154.00	11.9	14,738	0.08%
2024/05/03	8.1	152.89	5	146.50	146.50	3.1	14,862	0.02%
2024/05/02	1.1	152.91	0	0.00	154.00	1.1	14,910	0.01%
2024/04/30	2	155.75	3	155.17	156.50	-1	15,173	-0.01%
2024/04/29	4.2	160.32	6	159.67	158.50	-1.9	15,410	-0.01%
2024/04/26	12	165.75	13	168.00	161.00	-1	15,734	-0.01%
2024/04/25	12.4	163.44	1	163.00	163.00	11.4	15,508	0.07%
2024/04/24	12.3	173.37	8.4	171.93	169.50	3.9	15,329	0.03%
2024/04/23	4	164.63	4	164.00	163.50	0	14,892	0.00%
2024/04/22	9.3	174.29	10.2	166.75	160.00	-0.9	14,560	-0.01%
2024/04/19	10.2	166.78	11.1	163.59	174.50	-0.9	13,808	-0.01%
2024/04/18	20	170.18	17.5	170.09	162.50	2.5	13,174	0.02%
2024/04/17	8	162.94	11	166.77	172.00	-3	12,336	-0.02%
2024/04/16	20	152.08	18	154.22	156.50	2	11,813	0.02%
2024/04/15	3	148.00	3.1	148.65	147.50	-0.1	11,412	0.00%
2024/04/12	2.5	155.06	5	156.40	154.50	-2.5	11,323	-0.02%
2024/04/11	4	163.50	1	165.00	160.50	3	11,216	0.03%
2024/04/10	0	0.00	1	162.00	161.00	-1	11,123	-0.01%
2024/04/09	7.2	160.64	6.1	160.62	162.00	1.1	11,075	0.01%
2024/04/08	21.3	173.97	17	171.68	168.00	4.3	10,851	0.04%
2024/04/03	36.3	174.09	43	175.62	175.00	-6.8	10,542	-0.06%
2024/04/02	13	153.92	20	161.37	166.00	-7	9,919	-0.07%
2024/04/01	7	151.43	5	151.30	151.00	2	9,424	0.02%
2024/03/29	15.4	150.18	13.2	151.41	146.00	2.1	9,182	0.02%
2024/03/28	2	137.75	6	138.25	143.00	-4	8,745	-0.05%
2024/03/27	5	129.50	5	129.60	130.00	0	9,124	0.00%
2024/03/26	5	131.60	6	129.25	129.00	-1	9,718	-0.01%
2024/03/25	1	134.00	0	0.00	135.00	1	9,809	0.01%
2024/03/22	1	129.00	2	130.25	131.00	-1	9,934	-0.01%
2024/03/21	5	134.70	1	134.50	135.00	4	10,147	0.04%
2024/03/20	1	133.50	2	135.75	135.00	-1	10,190	-0.01%
2024/03/19	2.2	128.83	1	128.50	128.50	1.2	10,145	0.01%
2024/03/18	4	132.63	3	129.67	133.00	1	10,144	0.01%
2024/03/15	6	126.08	5	126.90	126.50	1	10,298	0.01%
2024/03/14	4.2	127.95	4	126.88	128.00	0.2	10,414	0.00%
2024/03/13	6	125.67	6	126.75	122.00	0	10,808	0.00%
2024/03/12	3	132.17	4	133.50	135.00	-1	11,293	-0.01%
2024/03/11	9	135.56	11	134.86	132.50	-2	11,556	-0.02%
2024/03/08	6	132.58	3	132.50	132.00	3	11,583	0.03%
2024/03/07	4.1	141.50	1	145.50	135.00	3.1	11,597	0.03%
2024/03/06	4.4	150.99	3	149.97	150.00	1.4	11,705	0.01%
2024/03/05	10.2	165.99	3	164.17	161.00	7.2	11,756	0.06%
2024/03/04	0	175.00	0	0.00	178.50	0	12,394	0.00%
2024/03/01	0	0.00	1	170.50	178.50	-1	12,772	-0.01%
2024/02/29	0	161.00	0	0.00	162.50	0	13,013	0.00%
2024/02/27	0	161.33	1	162.00	160.00	-1	13,424	-0.01%
2024/02/26	0	0.00	1	156.50	166.00	-1	14,206	-0.01%
2024/02/21	1	153.00	0	0.00	154.00	1	14,824	0.01%
2024/02/20	1	162.61	0	169.50	170.00	1	14,909	0.01%
2024/02/19	0	185.63	0	0.00	180.50	0	14,954	0.00%
2024/02/16	7	194.15	12	200.50	200.50	-5	15,021	-0.03%
2024/02/15	11	184.23	10	184.70	182.50	1	14,844	0.01%
2024/02/05	11	199.99	0	0.00	184.00	11	14,450	0.08%
2024/02/01	0	0.00	1	183.00	185.50	-1	14,286	-0.01%
2024/01/31	1	164.50	5	165.30	169.00	-4	14,263	-0.03%
2024/01/30	5	152.80	6	153.58	154.00	-1	14,035	-0.01%
2024/01/29	13	139.46	18	145.67	150.00	-5	13,613	-0.04%
2024/01/26	5	142.30	3	143.17	141.00	2	13,170	0.02%
2024/01/25	1	146.50	0.5	146.50	145.50	0.5	13,557	0.00%
2024/01/24	6.5	148.77	8	148.06	149.00	-1.5	13,746	-0.01%
2024/01/23	5	147.80	5	148.00	149.00	0	13,722	0.00%
2024/01/22	14	142.18	8.1	142.02	145.50	5.9	14,168	0.04%
2024/01/19	0	137.50	0	0.00	136.00	0	14,109	0.00%
2024/01/18	3	138.50	8	140.50	135.50	-5	14,340	-0.03%
2024/01/16	1.1	137.18	0	0.00	137.00	1.1	14,471	0.01%
2024/01/15	0	139.00	0.2	136.69	139.00	-0.2	14,538	0.00%
2024/01/11	4.1	126.56	0	131.50	130.00	4.1	14,711	0.03%
2024/01/10	0	0.00	0	129.25	129.50	0	14,779	0.00%
2024/01/09	0.1	119.57	0	0.00	118.00	0.1	15,137	0.00%
2024/01/08	4.1	124.95	0	0.00	123.50	4.1	15,252	0.03%
2024/01/05	0	0.00	0	130.00	129.00	0	15,240	0.00%
2024/01/04	0	125.50	0	0.00	126.50	0	15,202	0.00%
2024/01/03	0	128.50	1	130.00	131.00	-1	15,174	-0.01%
2024/01/02	0	0.00	1	122.99	128.00	-1	15,144	-0.01%
2023/12/29	0	107.50	1	114.39	116.50	-1	15,191	-0.01%
2023/12/28	2	111.25	1	110.50	110.00	1	15,146	0.01%
2023/12/27	0	116.00	1	116.50	115.00	-1	15,083	-0.01%
2023/12/25	0	0.00	2	109.00	116.00	-2	14,967	-0.01%
2023/12/22	13	106.00	15	105.87	109.00	-2	14,874	-0.01%
2023/12/21	12	97.54	8.1	98.61	99.20	3.9	14,327	0.03%
2023/12/20	5	93.96	5	93.92	94.80	0	13,722	0.00%
2023/12/19	10	90.35	9	92.17	92.80	1	13,561	0.01%
2023/12/18	3	91.23	5	92.74	92.20	-2	13,367	-0.01%
2023/12/15	7.1	95.48	7	91.23	90.40	0.1	13,138	0.00%
2023/12/14	6	97.31	7	96.16	95.40	-1	12,994	-0.01%
2023/12/13	9	99.11	8	98.58	98.00	1	12,950	0.01%
2023/12/12	5	97.64	5	97.14	99.50	0	12,874	0.00%
2023/12/11	0	99.23	0	0.00	99.60	0	12,536	0.00%
2023/12/08	3	97.13	7	100.57	99.50	-4	12,269	-0.03%
2023/12/07	16	98.89	17	95.38	95.30	-1	11,626	-0.01%
2023/12/06	7	91.57	12.3	94.82	97.30	-5.3	10,952	-0.05%
2023/12/05	5.1	88.92	2	89.00	88.50	3.1	10,593	0.03%
2023/12/04	2.1	98.21	3	90.40	88.70	-0.9	10,389	-0.01%
2023/12/01	21.1	96.67	20	95.84	96.60	1.1	10,075	0.01%
2023/11/30	6.1	95.25	5	94.92	95.20	1.1	9,678	0.01%
2023/11/29	17	94.08	15	95.47	94.50	2	9,357	0.02%
2023/11/28	2	83.90	4	89.90	91.30	-2	8,402	-0.02%
2023/11/27	14	82.20	17	82.08	83.00	-3	8,005	-0.04%
2023/11/24	9	83.18	8	82.01	81.80	1	7,748	0.01%
2023/11/22	0	0.00	4	79.23	84.10	-4	6,522	-0.06%
2023/11/21	7	76.49	7	77.69	76.50	0	6,305	0.00%
2023/11/20	0	0.00	1	73.00	74.80	-1	5,901	-0.02%
2023/11/17	1	69.52	0	0.00	71.90	1	5,823	0.02%
2023/11/16	0	0.00	1	71.20	73.50	-1	5,682	-0.02%
2023/11/14	1	65.00	0	65.60	65.30	1	5,489	0.02%
2023/11/13	2	61.01	0	0.00	63.10	2	5,408	0.04%
2023/11/10	0	0.00	2	59.75	60.00	-2	5,334	-0.04%
2023/11/09	0	58.50	0	0.00	57.80	0	5,282	0.00%
2023/11/08	0	59.56	2	59.20	59.20	-2	5,234	-0.04%
2023/11/06	0	0.00	1	58.50	59.00	-1	5,137	-0.02%
2023/11/03	1	57.10	3	57.00	56.80	-2	5,067	-0.04%
2023/11/02	1	54.30	3	56.73	58.80	-2	4,999	-0.04%
2023/11/01	5	54.64	3	55.13	54.60	2	4,381	0.05%
2023/10/31	4	53.90	12	54.42	53.60	-8	4,019	-0.20%
2023/10/30	7	56.23	6	56.50	57.00	1	3,724	0.03%
2023/10/27	1	52.90	45	54.05	54.10	-44	2,920	-1.51%
2023/10/26	0	0.00	2	48.20	49.20	-2	2,520	-0.08%
2023/10/25	0	0.00	2	44.75	44.75	-2	2,264	-0.09%
2023/10/23	1	42.00	1	41.40	41.20	0	2,111	0.00%
2023/10/20	3	40.10	0	0.00	40.60	3	2,030	0.15%
2023/10/17	9	42.61	13	42.95	41.80	-4	1,740	-0.23%
2023/10/11	0	0.00	1	38.30	37.35	-1	1,252	-0.08%
2023/10/06	2	37.85	4	37.71	38.85	-2	1,229	-0.16%
2023/10/05	3	38.33	0	0.00	38.65	3	1,176	0.26%
2023/09/28	2	35.65	0	0.00	35.45	2	1,082	0.18%
2023/09/27	0	0.00	1	36.20	36.00	-1	1,100	-0.09%
2023/09/25	6	38.95	0	0.00	37.40	6	1,209	0.50%
2023/09/18	2	39.75	2	38.73	37.45	0	968	0.00%
2023/09/15	0	0.00	1	37.75	37.45	-1	804	-0.12%
2023/09/12	2	34.00	0	0.00	33.80	2	697	0.29%
2023/09/08	2	34.20	0	0.00	33.85	2	697	0.29%
2023/08/31	1	33.00	0	0.00	32.90	1	732	0.14%
2023/08/11	2	31.53	0	0.00	31.50	2	949	0.21%
2023/07/17	0	0.00	10	36.60	36.65	-10	834	-1.20%
2023/07/12	1	35.75	0	0.00	35.60	1	804	0.12%
2023/07/11	0	0.00	0	37.05	36.95	0	794	0.00%
2023/07/07	10	36.40	0	0.00	37.00	10	756	1.32%
2023/07/05	5	36.62	1	36.55	36.25	4	737	0.54%
2023/07/04	3	37.72	0	0.00	37.30	3	710	0.42%
2023/06/19	0	0.00	0	35.70	35.50	0	601	0.00%
2023/06/15	0	34.95	0	0.00	34.85	0	592	0.00%
2023/06/12	0	35.00	0	36.35	34.90	0	609	0.00%
2023/06/09	0	36.50	0	0.00	36.25	0	596	0.00%
2023/06/08	0	36.45	0	0.00	36.15	0	590	0.00%
2023/05/30	1	35.50	0	0.00	35.95	1	532	0.19%
2023/05/29	1	34.00	0	0.00	34.50	1	415	0.24%
2023/03/15	0	34.50	0	0.00	34.45	0	474	0.00%
2023/02/24	1	34.50	0	0.00	34.30	1	457	0.22%
2023/02/21	0	36.00	0	0.00	35.20	0	448	0.00%
2023/02/16	0	0.00	5	34.21	34.65	-5	433	-1.15%
2023/02/15	0	0.00	4	33.60	33.95	-4	433	-0.92%
2023/02/14	1	34.80	0	0.00	34.20	1	431	0.23%
2023/02/06	0	0.00	1	34.15	33.55	-1	408	-0.24%
2023/02/02	1	33.00	0	0.00	33.35	1	406	0.25%
2023/02/01	2	32.35	0	0.00	32.70	2	401	0.50%
2023/01/17	2	30.90	0	0.00	30.85	2	406	0.49%
2023/01/16	0	31.95	0	0.00	30.90	0	409	0.00%
2022/12/06	2	35.08	2	35.75	34.50	0	586	0.00%
2022/11/15	1	33.30	1	33.80	33.80	0	644	0.00%
2022/11/04	0	0.00	3	32.75	33.30	-3	712	-0.42%
2022/10/25	0	0.00	5	30.25	30.00	-5	714	-0.70%
2022/09/22	0	0.00	1	35.15	35.20	-1	867	-0.12%
2022/09/21	0	0.00	5	35.10	35.15	-5	870	-0.57%
2022/08/24	3	40.00	0	0.00	39.85	3	943	0.32%
2022/08/22	5	39.50	0	0.00	39.25	5	906	0.55%
2022/08/19	2	40.55	2	40.35	40.25	0	903	0.00%
2022/08/16	5	39.35	1	39.35	39.35	4	893	0.45%
2022/08/15	0	0.00	5	40.00	40.20	-5	887	-0.56%
2022/08/12	3	38.87	2	39.00	39.00	1	858	0.12%
2022/07/25	5	38.15	0	0.00	38.00	5	989	0.51%
2022/07/22	2	38.60	5	39.00	38.65	-3	1,005	-0.30%
2022/07/12	0	0.00	1	34.80	32.90	-1	986	-0.10%
2022/07/06	1	34.90	0	0.00	34.80	1	1,026	0.10%
2022/06/30	10	34.00	0	0.00	34.00	10	1,106	0.90%
2022/06/23	3	36.40	0	0.00	35.95	3	1,981	0.15%
2022/06/13	0	0.00	2	43.90	43.85	-2	2,687	-0.07%
2022/06/02	1	47.75	0	0.00	47.10	1	3,039	0.03%
2022/05/27	0	0.00	2	45.80	45.55	-2	3,635	-0.06%
2022/05/19	2	46.50	0	0.00	46.40	2	3,677	0.05%
2022/05/17	1	45.70	1	46.30	46.45	0	3,820	0.00%
2022/05/12	0	0.00	1	43.65	41.40	-1	3,850	-0.03%
2022/05/11	1	42.95	1	44.25	43.20	0	3,921	0.00%
2022/05/09	0	0.00	1	43.90	44.00	-1	3,956	-0.03%
2022/05/05	2	47.45	2	47.63	47.40	0	3,956	0.00%
2022/05/04	2	46.43	0	0.00	46.45	2	3,946	0.05%
2022/04/27	2	45.95	0	0.00	46.20	2	3,959	0.05%
2022/04/26	0	0.00	2	48.53	48.20	-2	3,939	-0.05%
2022/04/20	2	52.70	0	0.00	52.60	2	3,927	0.05%
2022/04/18	0	0.00	5	51.30	52.00	-5	3,950	-0.13%
2022/04/11	0	0.00	2	55.20	54.20	-2	3,963	-0.05%
2022/04/08	5	58.18	0	0.00	57.80	5	3,938	0.13%
2022/04/06	4	62.30	2	61.50	61.50	2	3,875	0.05%
2022/04/01	2	62.10	0	0.00	62.50	2	3,861	0.05%
2022/03/31	0	0.00	1	62.80	61.30	-1	3,798	-0.03%
2022/03/30	18	65.54	17	64.94	63.80	1	3,756	0.03%
2022/03/29	2	62.20	7	62.24	61.70	-5	3,289	-0.15%
2022/03/28	1	59.30	0	0.00	58.90	1	3,116	0.03%
2022/03/25	2	60.65	0	0.00	58.80	2	3,089	0.06%
2022/03/24	5	60.50	5	60.40	63.80	0	2,904	0.00%
2022/03/23	1	55.70	49	60.50	60.50	-48	2,612	-1.84%
2022/03/21	10	56.25	2	55.60	55.50	8	2,569	0.31%
2022/03/18	10	56.20	10	56.70	56.60	0	2,596	0.00%
2022/03/17	0	0.00	1	57.00	56.20	-1	2,608	-0.04%
2022/03/14	39	58.53	0	0.00	57.50	39	2,759	1.41%
2022/03/11	40	57.85	40	58.05	58.60	0	2,915	0.00%
2022/03/10	3	59.23	1	60.30	57.60	2	3,103	0.06%
2022/03/09	0	0.00	1	59.20	58.20	-1	3,233	-0.03%
2022/03/08	17	57.67	16	58.44	55.20	1	3,291	0.03%
2022/03/04	35	59.77	40	60.50	60.90	-5	3,416	-0.15%
2022/03/03	0	54.90	1	56.40	58.60	-1	3,074	-0.03%
2022/03/02	1	52.10	0	0.00	53.30	1	3,354	0.03%
2022/02/25	0	0.00	2	52.40	52.10	-2	3,634	-0.06%
2022/02/24	1	52.30	1	53.30	51.10	0	3,736	0.00%
2022/02/17	15	58.61	10	57.20	57.50	5	4,658	0.11%
2022/02/16	0	0.00	1	56.00	56.70	-1	4,605	-0.02%
2022/02/15	1	55.00	0	0.00	54.40	1	4,684	0.02%
2022/02/11	12	55.87	15	56.56	57.00	-3	4,764	-0.06%
2022/02/09	3	54.80	1	54.40	55.10	2	4,715	0.04%
2022/02/07	0	0.00	1	50.20	51.70	-1	4,765	-0.02%
2022/01/26	0	0.00	1	49.85	49.25	-1	4,836	-0.02%
2022/01/25	1	50.10	0	0.00	49.20	1	4,995	0.02%
2022/01/24	0	0.00	3	50.43	51.10	-3	5,103	-0.06%
2022/01/20	3	51.67	0	0.00	52.30	3	5,492	0.05%
2022/01/18	1	53.70	0	0.00	53.70	1	5,553	0.02%
2022/01/17	0	0.00	1	52.60	54.00	-1	5,563	-0.02%
2022/01/14	1	51.50	1	51.90	51.80	0	5,593	0.00%
2022/01/13	1	52.10	0	0.00	52.10	1	5,623	0.02%
2022/01/07	4	54.73	31	55.72	54.40	-27	5,667	-0.48%
2022/01/06	0	0.00	5	57.50	56.80	-5	5,649	-0.09%
2022/01/05	2	57.70	0	0.00	57.40	2	5,660	0.04%
2022/01/04	2	60.35	5	60.80	59.40	-3	5,652	-0.05%
2022/01/03	1	60.70	0	0.00	60.50	1	5,697	0.02%
2021/12/30	1	60.40	1	61.20	60.40	0	5,734	0.00%
2021/12/29	1	61.50	0	0.00	61.50	1	5,798	0.02%
2021/12/28	2	61.95	6	62.72	61.80	-4	5,823	-0.07%
2021/12/27	7	61.47	0	0.00	61.20	7	5,833	0.12%
2021/12/24	2	62.55	7	62.54	61.70	-5	5,847	-0.09%
2021/12/23	3	62.10	0	0.00	61.20	3	5,812	0.05%
2021/12/21	0	0.00	1	60.40	60.70	-1	5,840	-0.02%
2021/12/20	3	59.60	2	60.10	59.60	1	5,840	0.02%
2021/12/15	0	0.00	1	61.70	61.70	-1	5,831	-0.02%
2021/12/14	6	60.93	0	0.00	59.90	6	5,826	0.10%
2021/12/13	1	62.40	1	63.20	62.70	0	5,808	0.00%
2021/12/10	1	63.10	3	64.43	62.60	-2	5,805	-0.03%
2021/12/09	5	65.40	1	66.40	64.40	4	5,774	0.07%
2021/12/08	6	66.25	9	67.04	65.20	-3	5,759	-0.05%
2021/12/07	4	68.65	3	68.20	66.60	1	5,701	0.02%
2021/12/06	4	66.83	4	66.80	69.40	0	5,573	0.00%
2021/12/03	5	67.80	3	66.43	67.80	2	5,435	0.04%
2021/12/02	1	63.60	0	0.00	63.30	1	5,340	0.02%
2021/12/01	7	65.23	6	66.82	65.60	1	5,317	0.02%
2021/11/30	1	62.40	0	0.00	62.40	1	5,394	0.02%
2021/11/29	0	0.00	2	61.45	62.00	-2	5,734	-0.03%
2021/11/26	17	65.80	11	66.31	63.60	6	5,800	0.10%
2021/11/25	7	66.07	3.1	67.04	66.70	3.9	5,570	0.07%
2021/11/24	10	63.66	6	63.28	64.50	4	5,377	0.07%
2021/11/23	1	66.40	23.1	64.70	62.40	-22.1	5,331	-0.41%
2021/11/22	18	67.04	4.1	66.55	66.80	13.9	5,265	0.26%
2021/11/19	10	64.80	0.1	63.80	64.90	9.9	5,193	0.19%
2021/11/18	11	65.92	11.2	66.38	64.30	-0.2	5,102	0.00%
2021/11/17	9	65.94	3.2	64.26	64.30	5.8	4,868	0.12%
2021/11/15	0	0.00	6	60.80	60.80	-6	4,524	-0.13%
2021/11/12	13	55.29	0.1	57.30	55.30	13	4,494	0.29%
2021/11/11	0.1	55.60	0	0.00	55.30	0.1	4,428	0.00%
2021/11/10	0	0.00	2.2	55.80	55.30	-2.2	4,438	-0.05%
2021/11/05	0	0.00	5	54.04	53.50	-5	4,620	-0.11%
2021/11/04	0	0.00	5	54.40	53.50	-5	4,750	-0.11%
2021/11/03	6	54.05	0	0.00	53.60	6	4,832	0.12%
2021/11/02	6	55.33	8	56.16	55.70	-2	4,937	-0.04%
2021/11/01	1	56.30	1	56.60	55.50	0	5,222	0.00%
2021/10/29	14.3	56.23	2	56.80	56.50	12.3	5,386	0.23%
2021/10/26	0	0.00	0	47.61	47.65	0	5,329	0.00%
2021/10/22	0	46.50	1	47.95	48.20	-1	5,642	-0.02%
2021/10/21	1	47.15	1	47.75	46.45	0	5,788	0.00%
2021/10/20	1	46.25	0	0.00	46.35	1	5,954	0.02%
2021/10/19	0.2	45.80	0	0.00	46.00	0.2	6,222	0.00%
2021/10/12	0	0.00	2	45.00	44.90	-2	7,597	-0.03%
2021/10/04	2.2	41.03	0	0.00	40.20	2.2	8,436	0.03%
2021/09/30	0	0.00	1	46.10	46.20	-1	8,612	-0.01%
2021/09/29	4	45.84	0	0.00	45.45	4	8,664	0.05%
2021/09/27	1	48.70	0	0.00	48.70	1	8,916	0.01%
2021/09/23	0	0.00	1	50.60	49.20	-1	8,910	-0.01%
2021/09/22	6	49.98	0	0.00	49.45	6	8,905	0.07%
2021/09/17	0	0.00	11	51.41	51.70	-11	8,918	-0.12%
2021/09/16	11	50.60	0	0.00	50.10	11	8,908	0.12%
2021/09/13	0	0.00	1	54.10	51.60	-1	8,892	-0.01%
2021/09/10	1	52.20	0	0.00	53.50	1	8,883	0.01%
2021/09/08	2	51.90	0	0.00	50.90	2	8,902	0.02%
2021/09/03	6	56.65	6	57.77	58.80	0	8,955	0.00%
2021/09/02	0	0.00	10	58.50	56.70	-10	8,765	-0.11%
2021/08/30	0	0.00	1	48.30	48.05	-1	8,191	-0.01%
2021/08/25	1	49.90	1	49.85	48.75	0	8,439	0.00%
2021/08/24	1	47.05	0	0.00	47.05	1	8,584	0.01%
2021/08/20	2	45.15	2	43.55	44.35	0	8,591	0.00%
2021/08/16	0	0.00	2	45.70	46.20	-2	8,601	-0.02%
2021/08/13	1	48.05	33	46.41	46.25	-32	8,561	-0.37%
2021/08/12	33	47.35	0	0.00	47.00	33	8,518	0.39%
2021/08/11	2	51.10	2	51.50	47.00	0	8,503	0.00%
2021/08/10	1	50.70	0	0.00	50.90	1	8,369	0.01%
2021/08/09	3	56.27	6	56.23	54.50	-3	8,269	-0.04%
2021/08/06	2	60.20	14	59.73	59.30	-12	8,188	-0.15%
2021/08/05	4	63.50	10	64.38	62.60	-6	8,068	-0.07%
2021/08/04	3	58.97	0	0.00	61.80	3	7,698	0.04%
2021/08/03	4	57.20	2	57.20	56.20	2	7,466	0.03%
2021/08/02	23	57.67	80	54.19	55.90	-57	7,416	-0.77%
2021/07/30	34	59.03	33	59.45	56.90	1	7,364	0.01%
2021/07/29	1	56.50	10	56.62	57.30	-9	7,241	-0.12%
2021/07/28	33.3	60.10	0	0.00	60.10	33.3	6,919	0.48%
2021/07/27	30	71.00	27	70.39	67.20	3	6,976	0.04%
2021/07/26	32	70.55	0.1	70.40	71.00	31.9	6,841	0.47%
2021/07/23	6	69.33	43	69.67	67.10	-37	6,671	-0.55%
2021/07/22	8.1	67.96	3	69.17	68.30	5.1	6,416	0.08%
2021/07/21	4	67.10	5	67.10	67.10	-1	5,910	-0.02%
2021/07/20	0	0.00	1	60.10	61.00	-1	5,671	-0.02%
2021/07/19	0	0.00	8	57.00	55.50	-8	5,649	-0.14%
2021/07/16	4	54.35	1	54.80	54.30	3	5,529	0.05%
2021/07/15	2	54.35	2	53.45	53.90	0	5,361	0.00%
2021/07/14	1	53.20	2	52.90	52.20	-1	5,143	-0.02%
2021/07/12	1	51.00	3	50.50	52.70	-2	4,845	-0.04%
2021/07/09	5	49.00	5	48.05	47.95	0	4,729	0.00%
2021/07/08	0	0.00	2	48.15	48.00	-2	4,750	-0.04%
2021/07/06	2	44.68	1	44.50	44.45	1	4,812	0.02%
2021/07/05	5	46.67	2	47.68	46.90	3	5,200	0.06%
2021/07/02	0	0.00	3	45.15	45.40	-3	5,063	-0.06%
2021/06/21	1	45.00	2	44.85	44.10	-1	4,953	-0.02%
2021/06/18	2	47.35	10	46.75	46.75	-8	4,934	-0.16%
2021/06/17	2	47.25	10	46.10	47.25	-8	5,573	-0.14%
2021/06/16	7	47.79	0	0.00	45.75	7	6,234	0.11%
2021/06/11	7	46.60	8	46.18	46.35	-1	6,731	-0.01%
2021/06/10	10	44.80	0	0.00	43.95	10	6,575	0.15%
2021/06/09	10	43.30	0	0.00	42.60	10	6,583	0.15%
2021/06/08	2	43.75	4	44.03	42.85	-2	6,657	-0.03%
2021/06/07	0	0.00	37	45.40	45.30	-37	6,758	-0.55%
2021/06/03	3	47.00	0	0.00	46.60	3	6,774	0.04%
2021/06/02	3	50.53	0	0.00	46.90	3	6,755	0.04%
2021/05/28	0	0.00	1	43.30	42.20	-1	6,351	-0.02%
2021/05/25	5	42.42	8	42.71	42.15	-3	6,517	-0.05%
2021/05/20	2	39.53	0	0.00	38.70	2	6,911	0.03%
2021/05/19	2	39.40	4	39.18	40.60	-2	6,894	-0.03%
2021/05/18	0	0.00	5	37.04	37.40	-5	6,965	-0.07%
2021/05/17	0	0.00	1	34.95	34.00	-1	7,102	-0.01%
2021/05/14	2	38.80	2	41.50	37.75	0	7,142	0.00%
2021/05/12	3	40.60	0	0.00	36.80	3	7,172	0.04%
2021/05/07	1	44.30	10	43.33	45.50	-9	7,554	-0.12%
2021/05/06	0	0.00	5	41.00	41.40	-5	7,589	-0.07%
2021/05/04	7	41.10	7.2	42.05	42.05	-0.2	7,654	0.00%
2021/05/03	3	46.30	0.2	48.00	44.00	2.8	7,610	0.04%
2021/04/29	0	0.00	6	49.24	48.20	-6	7,567	-0.08%
2021/04/28	5	48.55	0	0.00	48.75	5	7,543	0.07%
2021/04/26	1.2	50.20	2	51.10	50.00	-0.8	7,652	-0.01%
2021/04/23	1	49.35	4	46.65	49.35	-3	7,619	-0.04%
2021/04/22	2	45.60	0.4	46.49	44.90	1.6	7,568	0.02%
2021/04/21	0	0.00	0.5	48.70	48.50	-0.5	7,489	-0.01%
2021/04/19	1	50.20	4	49.84	47.60	-3	7,404	-0.04%
2021/04/16	0	0.00	0	53.80	52.00	0	7,345	0.00%
2021/04/15	1.1	51.37	0	0.00	52.60	1.1	7,296	0.02%
2021/04/14	0	0.00	2	48.75	49.50	-2	7,269	-0.03%
2021/04/13	24	53.56	2	56.60	52.50	22	7,351	0.30%
2021/04/12	16	54.72	18	53.84	52.50	-2	7,354	-0.03%
2021/04/09	44	64.00	5	60.24	57.70	39	7,176	0.54%
2021/04/08	51	63.00	53	63.36	63.90	-2	6,730	-0.03%
2021/04/07	9	55.88	0	0.00	58.10	9	6,661	0.14%
2021/04/06	5	54.00	0	0.00	55.30	5	6,631	0.08%
2021/03/29	0	0.00	0.2	47.75	47.45	-0.2	6,612	0.00%
2021/03/26	2	47.10	0	0.00	46.50	2	6,614	0.03%
2021/03/24	0	0.00	9	45.06	45.50	-9	6,608	-0.14%
2021/03/23	0	0.00	1	48.00	46.30	-1	6,567	-0.02%
2021/03/22	56	54.91	14	53.72	51.40	42	6,550	0.64%
2021/03/19	21	53.90	6	54.52	55.80	15	5,856	0.26%
2021/03/18	18	50.06	53	50.04	50.80	-35	5,182	-0.68%
2021/03/12	6	39.00	7	39.64	38.25	-1	4,582	-0.02%
2021/03/11	12	38.20	11	38.00	37.55	1	4,481	0.02%
2021/03/10	5	39.21	0	0.00	38.95	5	4,375	0.11%
2021/03/05	0	0.00	5	38.00	37.95	-5	4,302	-0.12%
2021/03/04	5	39.35	0	0.00	38.00	5	4,292	0.12%
2021/03/02	5	41.70	9	41.47	38.90	-4	4,236	-0.09%
2021/02/26	0	0.00	2	37.80	39.50	-2	4,105	-0.05%
2021/02/25	2	37.80	12	36.93	38.00	-10	4,051	-0.25%
2021/02/24	3	37.15	1.8	36.32	36.20	1.2	3,985	0.03%
2021/02/23	16	37.83	4	36.43	37.35	12	3,933	0.31%
2021/02/22	1	37.00	0	0.00	37.00	1	3,530	0.03%
2021/02/18	3	29.30	2	29.40	30.60	1	3,469	0.03%
2021/02/17	9	27.14	16	26.47	27.85	-7	3,337	-0.21%
2021/02/05	5	25.62	1	25.30	25.35	4	3,162	0.13%
2021/02/04	8	25.27	9	25.38	25.20	-1	3,058	-0.03%
2021/02/02	2	24.55	0	0.00	24.00	2	2,903	0.07%
2021/02/01	4	24.79	18	25.08	24.40	-14	2,775	-0.50%
2021/01/29	72	27.22	33	27.11	26.90	39	2,582	1.51%
2021/01/28	18	24.45	11	24.10	25.00	7	2,328	0.30%
2021/01/27	19	24.36	8	25.19	25.10	11	2,225	0.49%
2021/01/26	12	23.22	1	23.10	23.00	11	2,110	0.52%
2021/01/20	0	0.00	1	22.00	22.00	-1	2,014	-0.05%
2021/01/19	1	23.50	20	23.20	23.40	-19	1,965	-0.97%
2021/01/18	0	0.00	2	24.30	24.30	-2	1,797	-0.11%
2021/01/15	21	22.61	6	22.80	22.10	15	1,699	0.88%
2021/01/14	6	22.08	1	22.05	21.80	5	1,661	0.30%
2021/01/13	0	0.00	9	21.70	21.75	-9	1,646	-0.55%
2021/01/11	9	21.46	0	0.00	21.35	9	1,616	0.56%
2021/01/08	0	0.00	2	21.45	21.00	-2	1,610	-0.12%
2021/01/05	0	0.00	15	23.55	23.55	-15	1,341	-1.12%
2020/12/31	0	0.00	1	21.45	21.10	-1	1,499	-0.07%
2020/12/25	0	0.00	2	21.35	21.75	-2	1,510	-0.13%
2020/12/14	3	22.00	6	22.32	22.25	-3	1,519	-0.20%
2020/12/11	20	21.64	0	0.00	22.00	20	1,481	1.35%
2020/12/07	0	0.00	68	20.47	20.40	-68	1,255	-5.41%
2020/12/04	13	20.83	0	0.00	21.10	13	1,221	1.06%
2020/12/02	0	0.00	5	20.00	19.90	-5	1,168	-0.43%
2020/12/01	7	20.04	0	0.00	20.25	7	1,155	0.61%
2020/11/27	9	19.82	2	19.65	19.55	7	1,181	0.59%
2020/11/25	7	19.47	0	0.00	19.20	7	1,185	0.59%
2020/11/24	26	19.53	0	0.00	19.20	26	1,179	2.20%
2020/11/20	0	0.00	2	18.85	18.90	-2	1,158	-0.17%
2020/11/19	8	19.58	0	0.00	19.30	8	1,149	0.70%
2020/11/18	8	18.26	0	0.00	19.00	8	1,077	0.74%
2020/10/08	15	20.02	15	19.83	19.95	0	1,513	0.00%
2020/10/07	0	0.00	1	19.00	19.50	-1	1,411	-0.07%
2020/09/25	1	17.20	0	0.00	17.30	1	1,668	0.06%
2020/09/21	3	19.65	0	0.00	18.75	3	1,733	0.17%
2020/09/15	2	18.40	0	0.00	18.05	2	1,802	0.11%
2020/09/14	3	17.70	0	0.00	18.30	3	1,824	0.16%
2020/09/02	0	0.00	10	19.25	19.05	-10	1,808	-0.55%
2020/07/17	10	19.00	5	19.90	18.80	5	1,171	0.43%
2020/07/15	0	0.00	1	22.95	21.10	-1	1,066	-0.09%
2020/07/14	10	24.38	5	24.24	22.30	5	1,014	0.49%
2020/07/10	0	0.00	1	20.30	20.85	-1	780	-0.13%
2020/07/08	1	18.85	0	0.00	18.90	1	635	0.16%
2020/06/22	0	0.00	1	16.10	17.10	-1	309	-0.32%
2020/06/19	1	15.75	0	0.00	15.55	1	254	0.39%
2020/03/19	0	0.00	1	10.00	10.15	-1	244	-0.41%
2019/12/30	1	14.10	0	0.00	14.10	1	129	0.77%
2019/12/13	0	0.00	3	13.75	13.65	-3	145	-2.06%
2019/10/22	0	0.00	1	14.75	14.75	-1	158	-0.63%
2019/07/10	0	0.00	4	14.93	14.95	-4	198	-2.02%
2019/03/22	0	0.00	1	18.30	18.60	-1	233	-0.43%
2019/02/21	1	18.00	0	0.00	17.95	1	142	0.70%
2019/02/14	0	19.00	0	0.00	17.70	0	110	0.00%
2018/11/05	0	0.00	0.4	16.80	16.65	-0.4	116	-0.34%
2018/10/31	0	0.00	4	16.60	16.75	-4	117	-3.39%
2018/10/12	0	0.00	1	16.55	17.00	-1	133	-0.75%
2018/10/04	4	18.85	0	0.00	18.75	4	125	3.19%
2018/10/03	1	19.00	0	0.00	19.05	1	124	0.80%
2018/09/06	1	18.40	0	0.00	18.35	1	120	0.83%
2018/04/03	0	0.00	4	19.00	19.30	-4	446	-0.90%
2018/04/02	4	19.15	0	0.00	19.00	4	444	0.90%
2018/03/31	0	0.00	107	18.95	19.05	-107	444	-24.10%	大賣/鉅額交易
2018/03/30	0	0.00	27	19.02	18.95	-27	440	-6.12%
2018/03/29	0	0.00	21	18.85	18.95	-21	440	-4.76%