安國 (8054)-群益金鼎-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
167.5
漲跌
▲2.5
漲幅
+1.52%
成交量
14,424張
產業
上櫃半導體類股▼0.68%
274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－群益金鼎-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

群益金鼎-延平券商分點個股進出
群益金鼎-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
2024/05/31	9	165.83	1	166.00	167.50	8	15,340	0.05%
2024/05/30	17	174.09	13	172.69	165.00	4	15,420	0.03%
2024/05/29	19	166.32	28	165.95	172.00	-9	14,663	-0.06%
2024/05/28	15	158.37	10	158.25	156.50	5	14,274	0.04%
2024/05/27	5	151.90	5	153.70	151.50	0	14,043	0.00%
2024/05/24	5	151.90	5	149.50	152.00	0	14,008	0.00%
2024/05/23	6	152.00	5	157.80	151.00	1	13,960	0.01%
2024/05/22	6	158.17	8	156.38	157.50	-2	13,922	-0.01%
2024/05/21	7	154.43	7	156.93	155.00	0	13,868	0.00%
2024/05/20	7	155.86	7	158.71	156.00	0	13,829	0.00%
2024/05/17	19	159.50	18	160.14	158.50	1	13,742	0.01%
2024/05/16	5	154.50	0	0.00	155.00	5	13,513	0.04%
2024/05/15	16	156.59	14	158.89	155.50	2	13,645	0.01%
2024/05/14	0	0.00	5	138.10	150.50	-5	13,681	-0.04%
2024/05/13	7	136.93	7	137.07	137.00	0	13,776	0.00%
2024/05/10	7	137.00	5	135.90	137.00	2	13,734	0.01%
2024/05/09	5	145.50	5	149.70	145.50	0	13,675	0.00%
2024/05/08	6	151.33	7	150.21	151.50	-1	13,888	-0.01%
2024/05/07	5	151.90	9	153.17	151.00	-4	14,324	-0.03%
2024/05/06	5	152.30	5	149.00	154.00	0	14,738	0.00%
2024/05/03	9	148.83	5.2	157.65	146.50	3.8	14,862	0.03%
2024/05/02	5.1	153.50	5	154.60	154.00	0.1	14,910	0.00%
2024/04/30	5.1	155.82	5	156.00	156.50	0.1	15,173	0.00%
2024/04/29	8	160.19	7	163.00	158.50	1	15,410	0.01%
2024/04/26	15	164.97	15	166.57	161.00	0	15,734	0.00%
2024/04/25	15	163.30	14	164.11	163.00	1	15,508	0.01%
2024/04/24	26	173.75	32	170.70	169.50	-6	15,329	-0.04%
2024/04/23	23	164.28	20	166.23	163.50	3	14,892	0.02%
2024/04/22	54.1	172.94	49	169.36	160.00	5.1	14,560	0.04%
2024/04/19	22	167.02	31	168.71	174.50	-9	13,808	-0.07%
2024/04/18	31	174.76	23.1	179.69	162.50	7.9	13,174	0.06%
2024/04/17	6.1	161.04	13	162.04	172.00	-6.9	12,336	-0.06%
2024/04/16	15	156.67	18	155.31	156.50	-3	11,813	-0.03%
2024/04/15	8	148.25	6	151.08	147.50	2	11,412	0.02%
2024/04/12	8	154.75	5	159.10	154.50	3	11,323	0.03%
2024/04/11	10	160.70	9	162.56	160.50	1	11,216	0.01%
2024/04/10	5	161.40	5	166.00	161.00	0	11,123	0.00%
2024/04/09	11	162.00	11	164.95	162.00	0	11,075	0.00%
2024/04/08	8	169.38	2	177.93	168.00	6	10,851	0.06%
2024/04/03	15.1	174.43	16	175.91	175.00	-0.9	10,542	-0.01%
2024/04/02	6	158.43	14	156.71	166.00	-8	9,919	-0.08%
2024/04/01	13	149.69	11	152.09	151.00	2	9,424	0.02%
2024/03/29	7	148.64	6	151.75	146.00	1	9,182	0.01%
2024/03/28	0	0.00	5	130.00	143.00	-5	8,745	-0.06%
2024/03/25	0	0.00	2	132.50	135.00	-2	9,809	-0.02%
2024/03/22	2	129.00	2	130.00	131.00	0	9,934	0.00%
2024/03/21	4	135.38	1	136.50	135.00	3	10,147	0.03%
2024/03/20	11	135.50	2	137.25	135.00	9	10,190	0.09%
2024/03/19	1	128.50	1	135.00	128.50	0	10,145	0.00%
2024/03/18	4	135.75	5	133.30	133.00	-1	10,144	-0.01%
2024/03/15	3	125.17	6	124.50	126.50	-3	10,298	-0.03%
2024/03/14	8	128.50	10	129.70	128.00	-2	10,414	-0.02%
2024/03/13	6	125.75	3	126.50	122.00	3	10,808	0.03%
2024/03/12	3	133.17	3	134.50	135.00	0	11,293	0.00%
2024/03/11	9	134.39	4	134.50	132.50	5	11,556	0.04%
2024/03/08	6	132.58	6	132.00	132.00	0	11,583	0.00%
2024/03/07	1	146.50	0	0.00	135.00	1	11,597	0.01%
2024/03/06	6	163.42	6	162.00	150.00	0	11,705	0.00%
2024/03/05	5	164.20	4	163.50	161.00	1	11,756	0.01%
2024/03/04	0	0.00	1	178.50	178.50	-1	12,394	-0.01%
2024/03/01	0	0.00	2	174.50	178.50	-2	12,772	-0.02%
2024/02/27	4	161.00	4	160.50	160.00	0	13,424	0.00%
2024/02/26	1	162.50	0	0.00	166.00	1	14,206	0.01%
2024/02/23	1	156.00	0	0.00	155.50	1	14,409	0.01%
2024/02/20	3	173.67	0	0.00	170.00	3	14,909	0.02%
2024/02/19	1	187.00	0	0.00	180.50	1	14,954	0.01%
2024/02/16	1	193.00	5	196.60	200.50	-4	15,021	-0.03%
2024/02/15	9	181.89	7	188.71	182.50	2	14,844	0.01%
2024/02/05	0	0.00	1	224.00	184.00	-1	14,450	-0.01%
2024/01/31	1	159.50	8	167.56	169.00	-7	14,263	-0.05%
2024/01/30	17	152.38	17	154.97	154.00	0	14,035	0.00%
2024/01/29	4	139.75	10	144.80	150.00	-6	13,613	-0.04%
2024/01/26	14	141.68	8	141.63	141.00	6	13,170	0.05%
2024/01/25	6	146.67	6	147.50	145.50	0	13,557	0.00%
2024/01/24	12	148.54	5	149.60	149.00	7	13,746	0.05%
2024/01/23	12	149.17	15	148.57	149.00	-3	13,722	-0.02%
2024/01/22	23	138.30	15	142.40	145.50	8	14,168	0.06%
2024/01/19	0	0.00	2	137.00	136.00	-2	14,109	-0.01%
2024/01/18	0	0.00	5	140.40	135.50	-5	14,340	-0.03%
2024/01/17	1	140.00	0	0.00	140.00	1	14,427	0.01%
2024/01/08	0	0.00	5	125.00	123.50	-5	15,252	-0.03%
2024/01/05	2	129.00	0	0.00	129.00	2	15,240	0.01%
2024/01/04	0	0.00	5	127.00	126.50	-5	15,202	-0.03%
2023/12/29	0	0.00	45	106.80	116.50	-45	15,191	-0.30%
2023/12/26	18	118.00	1	116.00	117.00	17	15,041	0.11%
2023/12/25	33	115.00	0	0.00	116.00	33	14,967	0.22%
2023/12/22	4	107.00	17	103.62	109.00	-13	14,874	-0.09%
2023/12/21	109	98.01	112	99.43	99.20	-3	14,327	-0.02%	大買/大賣/
2023/12/19	18	90.64	16	90.71	92.80	2	13,561	0.01%
2023/12/18	11	92.43	15	93.59	92.20	-4	13,367	-0.03%
2023/12/15	7	92.44	6	91.67	90.40	1	13,138	0.01%
2023/12/14	18	96.19	9	96.24	95.40	9	12,994	0.07%
2023/12/13	2	98.90	1	98.40	98.00	1	12,950	0.01%
2023/12/12	6	99.13	12	96.98	99.50	-6	12,874	-0.05%
2023/12/11	9	99.74	13	100.45	99.60	-4	12,536	-0.03%
2023/12/08	18	100.38	21	101.43	99.50	-3	12,269	-0.02%
2023/12/07	39	98.87	37	96.88	95.30	2	11,626	0.02%
2023/12/06	5	90.66	8	93.81	97.30	-3	10,952	-0.03%
2023/12/05	5	87.28	5	87.90	88.50	0	10,593	0.00%
2023/12/04	8	95.51	4	97.45	88.70	4	10,389	0.04%
2023/12/01	11	96.78	12	96.03	96.60	-1	10,075	-0.01%
2023/11/30	6	95.77	2	95.60	95.20	4	9,678	0.04%
2023/11/29	26	95.82	34	96.01	94.50	-8	9,357	-0.09%
2023/11/28	11	87.88	5	87.86	91.30	6	8,402	0.07%
2023/11/27	9	82.46	12	80.43	83.00	-3	8,005	-0.04%
2023/11/24	7	81.81	8	82.25	81.80	-1	7,748	-0.01%
2023/11/22	7	78.91	12	82.48	84.10	-5	6,522	-0.08%
2023/11/21	12	75.88	16	75.09	76.50	-4	6,305	-0.06%
2023/11/20	0	0.00	1	74.50	74.80	-1	5,901	-0.02%
2023/11/16	3	72.33	2	72.00	73.50	1	5,682	0.02%
2023/11/14	3	66.10	0	0.00	65.30	3	5,489	0.05%
2023/11/13	0	0.00	1	62.40	63.10	-1	5,408	-0.02%
2023/11/10	0	0.00	1	60.00	60.00	-1	5,334	-0.02%
2023/11/08	5	59.20	0	0.00	59.20	5	5,234	0.10%
2023/11/07	1	59.50	0	0.00	60.00	1	5,184	0.02%
2023/11/06	5	58.90	1	59.20	59.00	4	5,137	0.08%
2023/11/03	1	56.80	14	56.97	56.80	-13	5,067	-0.26%
2023/11/02	19	55.97	24	56.78	58.80	-5	4,999	-0.10%
2023/11/01	13	53.12	17	54.12	54.60	-4	4,381	-0.09%
2023/10/31	24	54.41	15	55.17	53.60	9	4,019	0.22%
2023/10/30	26	56.57	23	56.88	57.00	3	3,724	0.08%
2023/10/27	15	52.97	11	52.80	54.10	4	2,920	0.14%
2023/10/26	3	47.50	6	48.40	49.20	-3	2,520	-0.12%
2023/10/25	0	0.00	2	44.75	44.75	-2	2,264	-0.09%
2023/10/24	0	0.00	1	40.30	40.70	-1	2,164	-0.05%
2023/10/20	3	40.85	2	41.55	40.60	1	2,030	0.05%
2023/10/19	3	40.00	5	40.63	40.60	-2	1,955	-0.10%
2023/10/18	3	38.88	1	39.35	38.85	2	1,815	0.11%
2023/10/17	12	41.70	62	43.31	41.80	-50	1,740	-2.87%
2023/10/16	50	40.50	1	41.00	41.00	49	1,383	3.54%
2023/10/11	1	38.15	1	38.40	37.35	0	1,252	0.00%
2023/10/06	2	38.20	3	37.67	38.85	-1	1,229	-0.08%
2023/10/05	4	38.56	3	38.33	38.65	1	1,176	0.09%
2023/10/03	0	0.00	3	36.20	35.55	-3	1,075	-0.28%
2023/09/28	1	36.05	0	0.00	35.45	1	1,082	0.09%
2023/09/27	2	36.05	0	0.00	36.00	2	1,100	0.18%
2023/09/25	3	37.60	2	39.00	37.40	1	1,209	0.08%
2023/09/21	2	37.10	7	37.27	37.30	-5	1,139	-0.44%
2023/09/20	11	38.06	11	38.40	37.80	0	1,109	0.00%
2023/09/19	9	37.92	0	0.00	37.95	9	1,024	0.88%
2023/09/18	29	38.00	32	38.43	37.45	-3	968	-0.31%
2023/09/15	2	36.90	2	37.63	37.45	0	804	0.00%
2023/09/01	1	33.10	0	0.00	32.90	1	722	0.14%
2023/08/02	1	32.90	0	0.00	32.90	1	930	0.11%
2023/07/27	0	0.00	6	35.08	34.55	-6	903	-0.66%
2023/07/12	5	36.00	5	35.70	35.60	0	804	0.00%
2023/07/11	0	0.00	1	36.85	36.95	-1	794	-0.13%
2023/07/10	1	37.15	4	37.65	37.15	-3	782	-0.38%
2023/07/07	1	35.80	0	0.00	37.00	1	756	0.13%
2023/07/05	3	36.25	0	0.00	36.25	3	737	0.41%
2023/07/04	6	37.24	0	0.00	37.30	6	710	0.85%
2023/05/30	5	36.11	4	36.10	35.95	1	532	0.19%
2023/04/19	0	0.00	1	33.90	33.90	-1	544	-0.18%
2023/04/11	0	0.00	3	34.40	34.75	-3	544	-0.55%
2023/04/07	1	33.60	0	0.00	33.60	1	536	0.19%
2023/03/24	0	0.00	4	35.45	35.55	-4	526	-0.76%
2023/03/23	4	35.00	6	35.25	34.90	-2	509	-0.39%
2023/03/22	4	34.86	5	34.81	34.80	-1	504	-0.20%
2023/03/21	3	34.78	0	0.00	34.80	3	500	0.60%
2023/03/20	2	34.50	2	34.85	34.85	0	495	0.00%
2023/03/09	1	35.75	0	0.00	35.25	1	491	0.20%
2023/03/06	0	0.00	1	34.85	34.80	-1	462	-0.22%
2023/02/21	5	35.55	1	35.40	35.20	4	448	0.89%
2023/02/16	0	0.00	1	34.45	34.65	-1	433	-0.23%
2023/02/15	1	34.25	0	0.00	33.95	1	433	0.23%
2023/02/06	0	0.00	3	33.70	33.55	-3	408	-0.73%
2023/01/11	0	0.00	1	31.75	31.85	-1	422	-0.24%
2022/12/30	1	30.30	1	30.00	30.00	0	451	0.00%
2022/11/09	1	33.40	1	33.50	33.50	0	666	0.00%
2022/11/04	1	33.45	2	33.20	33.30	-1	712	-0.14%
2022/11/03	0	0.00	2	33.20	33.15	-2	712	-0.28%
2022/11/02	0	0.00	1	33.25	32.90	-1	711	-0.14%
2022/10/18	2	31.60	0	0.00	31.85	2	722	0.28%
2022/10/07	1	33.85	0	0.00	33.90	1	824	0.12%
2022/09/29	10	31.03	0	0.00	30.70	10	801	1.25%
2022/09/26	1	32.90	12	31.95	31.15	-11	854	-1.29%
2022/09/14	0	0.00	1	37.45	37.45	-1	901	-0.11%
2022/09/07	1	35.65	1	36.05	36.05	0	937	0.00%
2022/09/06	2	36.35	2	35.80	35.80	0	938	0.00%
2022/09/05	1	37.35	1	36.65	36.65	0	936	0.00%
2022/08/30	2	38.40	0	0.00	38.35	2	941	0.21%
2022/08/24	1	40.40	1	40.70	39.85	0	943	0.00%
2022/08/19	0	0.00	2	40.43	40.25	-2	903	-0.22%
2022/08/16	0	0.00	1	39.95	39.35	-1	893	-0.11%
2022/08/15	1	40.50	2	40.28	40.20	-1	887	-0.11%
2022/08/12	0	0.00	14	38.06	39.00	-14	858	-1.63%
2022/08/10	4	37.01	1	37.60	37.60	3	862	0.35%
2022/08/08	10	37.79	2	38.00	37.10	8	893	0.90%
2022/08/05	0	0.00	1	35.90	36.20	-1	908	-0.11%
2022/08/02	1	35.50	0	0.00	35.50	1	942	0.11%
2022/07/28	2	37.50	0	0.00	37.25	2	973	0.21%
2022/07/27	0	0.00	3	38.00	38.00	-3	984	-0.30%
2022/07/26	3	37.37	0	0.00	37.10	3	984	0.30%
2022/07/20	0	0.00	4	38.76	38.30	-4	1,001	-0.40%
2022/07/18	2	38.15	0	0.00	38.15	2	1,015	0.20%
2022/07/15	3	39.28	3	37.85	37.45	0	1,020	0.00%
2022/07/14	0	0.00	3	35.60	36.40	-3	976	-0.31%
2022/07/13	1	34.00	0	0.00	34.40	1	972	0.10%
2022/07/06	0	0.00	1	34.75	34.80	-1	1,026	-0.10%
2022/06/29	1	36.20	1	36.20	36.20	0	1,173	0.00%
2022/06/20	1	40.60	0	0.00	37.60	1	2,605	0.04%
2022/06/17	1	41.00	1	40.80	40.80	0	2,600	0.00%
2022/06/14	1	43.05	1	43.70	43.70	0	2,667	0.00%
2022/06/10	2	45.45	1	45.20	45.20	1	2,726	0.04%
2022/06/09	1	46.50	0	0.00	46.20	1	2,756	0.04%
2022/05/30	0	0.00	1	47.20	46.90	-1	3,642	-0.03%
2022/05/27	0	0.00	1	45.75	45.55	-1	3,635	-0.03%
2022/05/25	1	45.00	0	0.00	46.00	1	3,648	0.03%
2022/05/20	0	0.00	1	46.25	46.75	-1	3,670	-0.03%
2022/05/19	1	44.80	1	46.20	46.40	0	3,677	0.00%
2022/05/18	5	46.19	4	47.60	46.30	1	3,692	0.03%
2022/05/17	0	0.00	2	45.40	46.45	-2	3,820	-0.05%
2022/05/13	1	44.45	2	44.08	43.50	-1	3,853	-0.03%
2022/05/10	1	43.75	0	0.00	44.50	1	3,950	0.03%
2022/05/06	1	46.20	0	0.00	46.20	1	3,955	0.03%
2022/05/05	0	0.00	1	48.00	47.40	-1	3,956	-0.03%
2022/04/28	0	0.00	2	46.90	45.85	-2	3,966	-0.05%
2022/04/27	3	45.53	1	46.25	46.20	2	3,959	0.05%
2022/04/25	0	0.00	1	49.00	48.50	-1	3,939	-0.03%
2022/04/22	1	51.50	0	0.00	51.00	1	3,936	0.03%
2022/04/21	1	51.90	0	0.00	51.90	1	3,937	0.03%
2022/04/20	0	0.00	3	52.40	52.60	-3	3,927	-0.08%
2022/04/18	1	51.80	3	52.80	52.00	-2	3,950	-0.05%
2022/04/15	1	54.40	0	0.00	52.00	1	3,947	0.03%
2022/04/13	1	55.50	1	55.90	55.30	0	3,956	0.00%
2022/04/12	0	0.00	15	55.49	54.70	-15	3,970	-0.38%
2022/04/11	7	56.61	5	55.80	54.20	2	3,963	0.05%
2022/04/08	0	0.00	3	58.70	57.80	-3	3,938	-0.08%
2022/04/07	15	59.21	0	0.00	57.50	15	3,930	0.38%
2022/04/06	7	61.61	6	62.97	61.50	1	3,875	0.03%
2022/04/01	1	61.90	2	62.40	62.50	-1	3,861	-0.03%
2022/03/31	5	62.36	3	62.73	61.30	2	3,798	0.05%
2022/03/30	39	65.68	20	65.10	63.80	19	3,756	0.51%
2022/03/29	0	0.00	1.5	61.27	61.70	-1.5	3,289	-0.05%
2022/03/28	1	59.70	0	0.00	58.90	1	3,116	0.03%
2022/03/25	8.5	60.97	0	0.00	58.80	8.5	3,089	0.28%
2022/03/24	3	60.80	10	61.34	63.80	-7	2,904	-0.24%
2022/03/23	0	0.00	1	57.90	60.50	-1	2,612	-0.04%
2022/03/21	1	55.70	0	0.00	55.50	1	2,569	0.04%
2022/03/14	1	57.60	0	0.00	57.50	1	2,759	0.04%
2022/03/11	1	58.60	0	0.00	58.60	1	2,915	0.03%
2022/03/10	6	58.18	6	59.30	57.60	0	3,103	0.00%
2022/03/09	2	58.05	1	56.80	58.20	1	3,233	0.03%
2022/03/07	1	58.70	3	58.83	58.40	-2	3,422	-0.06%
2022/03/04	12	59.58	13	60.65	60.90	-1	3,416	-0.03%
2022/03/03	0	0.00	7	58.00	58.60	-7	3,074	-0.23%
2022/02/24	3	51.93	2	51.95	51.10	1	3,736	0.03%
2022/02/22	1	53.30	0	0.00	53.60	1	3,988	0.03%
2022/02/21	5	55.70	0	0.00	55.70	5	4,254	0.12%
2022/02/17	6	57.22	7	58.57	57.50	-1	4,658	-0.02%
2022/02/16	0	0.00	3	56.73	56.70	-3	4,605	-0.07%
2022/02/15	0	0.00	2	55.95	54.40	-2	4,684	-0.04%
2022/02/14	4	54.55	0	0.00	53.90	4	4,723	0.08%
2022/02/11	1	57.20	1	57.00	57.00	0	4,764	0.00%
2022/02/08	0	0.00	1	53.00	53.30	-1	4,727	-0.02%
2022/02/07	0	0.00	2	50.50	51.70	-2	4,765	-0.04%
2022/01/24	1	50.30	0	0.00	51.10	1	5,103	0.02%
2022/01/21	0	0.00	1	50.70	50.30	-1	5,410	-0.02%
2022/01/11	1	52.80	1	53.80	52.40	0	5,664	0.00%
2022/01/06	2	56.70	2	56.35	56.80	0	5,649	0.00%
2022/01/05	1	58.00	0	0.00	57.40	1	5,660	0.02%
2021/12/30	0	0.00	1	60.50	60.40	-1	5,734	-0.02%
2021/12/27	0	0.00	1	61.20	61.20	-1	5,833	-0.02%
2021/12/24	1	62.30	4	62.90	61.70	-3	5,847	-0.05%
2021/12/23	0	0.00	1	61.10	61.20	-1	5,812	-0.02%
2021/12/22	3	61.37	0	0.00	61.20	3	5,849	0.05%
2021/12/21	1	60.80	0	0.00	60.70	1	5,840	0.02%
2021/12/20	0	0.00	3	59.90	59.60	-3	5,840	-0.05%
2021/12/17	0	0.00	2	61.00	60.30	-2	5,860	-0.03%
2021/12/16	3	63.07	2	63.90	63.10	1	5,848	0.02%
2021/12/15	0	0.00	1	61.20	61.70	-1	5,831	-0.02%
2021/12/14	6	59.98	0	0.00	59.90	6	5,826	0.10%
2021/12/10	3	63.07	1	63.00	62.60	2	5,805	0.03%
2021/12/09	2	64.50	1	66.30	64.40	1	5,774	0.02%
2021/12/08	1	65.20	2	66.05	65.20	-1	5,759	-0.02%
2021/12/07	4	67.03	1	68.50	66.60	3	5,701	0.05%
2021/12/06	1	69.00	1	69.90	69.40	0	5,573	0.00%
2021/12/03	8	65.65	14	65.62	67.80	-6	5,435	-0.11%
2021/12/02	3	64.70	0	0.00	63.30	3	5,340	0.06%
2021/12/01	5	65.92	3	65.93	65.60	2	5,317	0.04%
2021/11/29	1	62.40	1	62.90	62.00	0	5,734	0.00%
2021/11/26	18	66.43	17	66.60	63.60	1	5,800	0.02%
2021/11/25	6	67.12	9	66.00	66.70	-3	5,570	-0.05%
2021/11/24	1	65.00	4	63.88	64.50	-3	5,377	-0.06%
2021/11/23	4	63.93	5	64.54	62.40	-1	5,331	-0.02%
2021/11/22	1	67.40	3	67.40	66.80	-2	5,265	-0.04%
2021/11/19	2	64.30	2	64.90	64.90	0	5,193	0.00%
2021/11/18	9	66.20	4	66.23	64.30	5	5,102	0.10%
2021/11/17	4	67.40	5	63.62	64.30	-1	4,868	-0.02%
2021/11/16	0	0.00	1	66.80	66.80	-1	4,522	-0.02%
2021/11/15	0	0.00	5	59.06	60.80	-5	4,524	-0.11%
2021/11/12	6	55.83	2	56.90	55.30	4	4,494	0.09%
2021/11/10	4	55.58	0	0.00	55.30	4	4,438	0.09%
2021/11/09	0	0.00	1	53.10	53.50	-1	4,452	-0.02%
2021/11/05	2	54.20	0	0.00	53.50	2	4,620	0.04%
2021/11/04	2	54.80	0	0.00	53.50	2	4,750	0.04%
2021/11/03	3	54.30	11	53.59	53.60	-8	4,832	-0.17%
2021/11/02	17	57.82	27	57.20	55.70	-10	4,937	-0.20%
2021/11/01	3	56.27	4	56.95	55.50	-1	5,222	-0.02%
2021/10/29	10	57.25	3	57.23	56.50	7	5,386	0.13%
2021/10/28	0	0.00	3	52.80	52.80	-3	5,167	-0.06%
2021/10/27	0	0.00	4	48.43	48.00	-4	5,190	-0.08%
2021/10/20	3	46.40	10	46.00	46.35	-7	5,954	-0.12%
2021/10/19	0	0.00	1	45.50	46.00	-1	6,222	-0.02%
2021/10/06	0	0.00	1	44.20	44.70	-1	8,217	-0.01%
2021/10/04	1	41.50	0	0.00	40.20	1	8,436	0.01%
2021/09/30	1	46.00	0	0.00	46.20	1	8,612	0.01%
2021/09/29	2	46.80	30	47.02	45.45	-28	8,664	-0.32%
2021/09/27	1	49.30	0	0.00	48.70	1	8,916	0.01%
2021/09/23	1	50.50	0	0.00	49.20	1	8,910	0.01%
2021/09/15	1	49.55	0	0.00	49.80	1	8,890	0.01%
2021/09/14	1	52.30	1	50.80	50.80	0	8,887	0.00%
2021/09/10	1	52.20	0	0.00	53.50	1	8,883	0.01%
2021/09/08	0	0.00	1	51.10	50.90	-1	8,902	-0.01%
2021/09/07	1	53.80	2	50.95	51.30	-1	8,905	-0.01%
2021/09/03	17	56.10	7	56.64	58.80	10	8,955	0.11%
2021/09/02	12	58.17	4	58.53	56.70	8	8,765	0.09%
2021/09/01	5	54.32	2	55.50	54.00	3	8,396	0.04%
2021/08/20	1	44.65	0	0.00	44.35	1	8,591	0.01%
2021/08/17	1	47.60	0	0.00	46.00	1	8,623	0.01%
2021/08/13	0	0.00	1	48.10	46.25	-1	8,561	-0.01%
2021/08/12	1	47.30	0	0.00	47.00	1	8,518	0.01%
2021/08/11	1	47.75	4	48.30	47.00	-3	8,503	-0.04%
2021/08/09	0	0.00	1	57.20	54.50	-1	8,269	-0.01%
2021/08/06	0	0.00	5	59.94	59.30	-5	8,188	-0.06%
2021/08/05	15	63.49	12	63.31	62.60	3	8,068	0.04%
2021/08/04	3	58.83	9	57.91	61.80	-6	7,698	-0.08%
2021/08/03	5	56.94	2	58.40	56.20	3	7,466	0.04%
2021/08/02	3	57.83	0	0.00	55.90	3	7,416	0.04%
2021/07/30	3	59.27	3	59.17	56.90	0	7,364	0.00%
2021/07/29	4	56.63	5	55.80	57.30	-1	7,241	-0.01%
2021/07/27	30	72.45	1	68.20	67.20	29	6,976	0.42%
2021/07/26	5	69.80	1	70.20	71.00	4	6,841	0.06%
2021/07/23	10	67.85	2	68.70	67.10	8	6,671	0.12%
2021/07/22	3	67.80	4	67.75	68.30	-1	6,416	-0.02%
2021/07/21	0	0.00	9	67.04	67.10	-9	5,910	-0.15%
2021/07/20	0	0.00	6	60.65	61.00	-6	5,671	-0.11%
2021/07/19	6	55.90	76	56.90	55.50	-70	5,649	-1.24%
2021/07/16	2	54.70	0	0.00	54.30	2	5,529	0.04%
2021/07/15	9	54.02	5	53.14	53.90	4	5,361	0.07%
2021/07/14	15	54.85	0	0.00	52.20	15	5,143	0.29%
2021/07/12	0	0.00	18	51.62	52.70	-18	4,845	-0.37%
2021/07/09	6	48.04	1	48.50	47.95	5	4,729	0.11%
2021/07/08	0	0.00	28	47.33	48.00	-28	4,750	-0.59%
2021/07/07	5	44.98	7	45.31	45.20	-2	4,666	-0.04%
2021/07/06	4	44.81	11	45.05	44.45	-7	4,812	-0.15%
2021/07/05	2	46.73	2	47.75	46.90	0	5,200	0.00%
2021/07/02	11	44.45	6	45.17	45.40	5	5,063	0.10%
2021/07/01	1	42.30	2	41.80	41.30	-1	4,990	-0.02%
2021/06/30	1	43.10	0	0.00	42.80	1	4,977	0.02%
2021/06/29	12	43.15	0	0.00	43.10	12	4,985	0.24%
2021/06/28	2	44.00	3	43.30	43.95	-1	4,983	-0.02%
2021/06/25	1	44.15	0	0.00	43.70	1	4,961	0.02%
2021/06/24	2	43.78	1	43.60	43.50	1	4,958	0.02%
2021/06/23	1	43.40	0	0.00	43.35	1	4,957	0.02%
2021/06/22	3	43.27	1	42.70	42.65	2	4,944	0.04%
2021/06/21	1	46.00	0	0.00	44.10	1	4,953	0.02%
2021/06/18	4	46.83	4	47.95	46.75	0	4,934	0.00%
2021/06/17	1	46.45	16	46.20	47.25	-15	5,573	-0.27%
2021/06/16	4	46.94	0	0.00	45.75	4	6,234	0.06%
2021/06/15	4	46.95	4	47.20	47.20	0	6,772	0.00%
2021/06/11	1	47.30	3	46.17	46.35	-2	6,731	-0.03%
2021/06/10	5	45.16	4	44.73	43.95	1	6,575	0.02%
2021/06/09	0	0.00	23	42.45	42.60	-23	6,583	-0.35%
2021/06/08	0	0.00	1	44.10	42.85	-1	6,657	-0.02%
2021/06/07	2	46.00	0	0.00	45.30	2	6,758	0.03%
2021/06/04	0	0.00	1	46.00	45.00	-1	6,776	-0.01%
2021/06/03	0	0.00	2	46.58	46.60	-2	6,774	-0.03%
2021/06/02	2	48.63	2	49.05	46.90	0	6,755	0.00%
2021/06/01	3	47.62	2	48.33	49.05	1	6,541	0.02%
2021/05/28	0	0.00	16	42.16	42.20	-16	6,351	-0.25%
2021/05/26	2	41.00	0	0.00	41.40	2	6,484	0.03%
2021/05/25	6	42.09	2	44.95	42.15	4	6,517	0.06%
2021/05/20	20	38.18	0	0.00	38.70	20	6,911	0.29%
2021/05/19	14	39.77	6	38.98	40.60	8	6,894	0.12%
2021/05/17	3	34.13	0	0.00	34.00	3	7,102	0.04%
2021/05/14	1	39.30	1	41.10	37.75	0	7,142	0.00%
2021/05/13	22	38.46	6	36.98	38.40	16	7,178	0.22%
2021/05/12	7	37.96	23	40.27	36.80	-16	7,172	-0.22%
2021/05/11	2	42.00	23	41.67	40.80	-21	7,220	-0.29%
2021/05/10	1	44.90	0	0.00	44.65	1	7,361	0.01%
2021/05/07	14	45.06	6	43.13	45.50	8	7,554	0.11%
2021/05/06	6	42.05	0	0.00	41.40	6	7,589	0.08%
2021/05/05	11	41.52	5	42.00	40.80	6	7,661	0.08%
2021/05/04	1	39.65	5	44.00	42.05	-4	7,654	-0.05%
2021/05/03	2	45.98	5	44.19	44.00	-3	7,610	-0.04%
2021/04/29	1	49.45	10	50.00	48.20	-9	7,567	-0.12%
2021/04/28	0	0.00	10	51.00	48.75	-10	7,543	-0.13%
2021/04/27	0	0.00	10	50.55	49.85	-10	7,544	-0.13%
2021/04/26	1	50.80	6	49.03	50.00	-5	7,652	-0.07%
2021/04/23	6	47.68	0	0.00	49.35	6	7,619	0.08%
2021/04/22	12	46.09	9	46.17	44.90	3	7,568	0.04%
2021/04/21	3	48.87	0	0.00	48.50	3	7,489	0.04%
2021/04/19	10	48.20	16	48.30	47.60	-6	7,404	-0.08%
2021/04/16	24	53.87	4	54.90	52.00	20	7,345	0.27%
2021/04/15	7	51.99	4	53.00	52.60	3	7,296	0.04%
2021/04/14	4	50.40	59	47.87	49.50	-55	7,269	-0.76%
2021/04/13	17	54.65	1	55.30	52.50	16	7,351	0.22%
2021/04/12	36	55.70	0	0.00	52.50	36	7,354	0.49%
2021/04/09	28	68.78	178	60.32	57.70	-150	7,176	-2.09%	大賣/鉅額交易
2021/04/08	0	0.00	30	63.90	63.90	-30	6,730	-0.45%
2021/04/07	0	0.00	50	57.62	58.10	-50	6,661	-0.75%
2021/04/06	0	0.00	10	54.00	55.30	-10	6,631	-0.15%
2021/04/01	0	0.00	5	52.70	53.70	-5	6,633	-0.08%
2021/03/31	12	51.10	7	49.80	51.60	5	6,630	0.08%
2021/03/24	0	0.00	1	44.10	45.50	-1	6,608	-0.02%
2021/03/22	25	54.43	8	55.01	51.40	17	6,550	0.26%
2021/03/19	21	55.20	34	53.53	55.80	-13	5,856	-0.22%
2021/03/18	21	48.49	1	51.90	50.80	20	5,182	0.39%
2021/03/16	0	0.00	1	46.25	46.25	-1	4,640	-0.02%
2021/03/15	0	0.00	2	42.05	42.05	-2	4,666	-0.04%
2021/03/12	1	38.95	1	38.50	38.25	0	4,582	0.00%
2021/03/11	21	37.13	0	0.00	37.55	21	4,481	0.47%
2021/03/09	0	0.00	1	37.20	38.20	-1	4,325	-0.02%
2021/03/08	35	37.83	0	0.00	35.70	35	4,301	0.81%
2021/03/05	10	37.77	0	0.00	37.95	10	4,302	0.23%
2021/03/04	1	39.00	0	0.00	38.00	1	4,292	0.02%
2021/03/02	3	40.92	0	0.00	38.90	3	4,236	0.07%
2021/02/26	9	38.55	0	0.00	39.50	9	4,105	0.22%
2021/02/24	0	0.00	6	37.04	36.20	-6	3,985	-0.15%
2021/02/23	16	37.31	110	37.07	37.35	-94	3,933	-2.39%	大賣/
2021/02/22	0	0.00	3	37.00	37.00	-3	3,530	-0.08%
2021/02/18	0	0.00	3	30.20	30.60	-3	3,469	-0.09%
2021/02/17	0	0.00	10	27.20	27.85	-10	3,337	-0.30%
2021/02/05	2	25.23	1	26.10	25.35	1	3,162	0.03%
2021/02/04	6	24.93	5	24.80	25.20	1	3,058	0.03%
2021/02/03	1	24.10	0	0.00	24.65	1	2,966	0.03%
2021/02/01	7	24.96	3	25.05	24.40	4	2,775	0.14%
2021/01/29	5	27.40	55	26.85	26.90	-50	2,582	-1.94%
2021/01/28	61	24.45	0	0.00	25.00	61	2,328	2.62%
2021/01/27	4	24.34	6	24.56	25.10	-2	2,225	-0.09%
2021/01/26	1	23.15	0	0.00	23.00	1	2,110	0.05%
2021/01/25	4	23.93	0	0.00	23.30	4	2,077	0.19%
2021/01/22	0	0.00	5	22.70	23.30	-5	2,039	-0.25%
2021/01/21	5	22.50	0	0.00	22.35	5	2,027	0.25%
2021/01/19	6	23.37	5	23.88	23.40	1	1,965	0.05%
2021/01/18	10	22.15	0	0.00	24.30	10	1,797	0.56%
2021/01/13	45	21.86	0	0.00	21.75	45	1,646	2.73%
2021/01/08	0	0.00	2	21.25	21.00	-2	1,610	-0.12%
2021/01/06	7	24.83	3	23.62	22.30	4	1,564	0.26%
2021/01/05	0	0.00	50	23.55	23.55	-50	1,341	-3.73%
2020/12/28	0	0.00	1	22.05	21.90	-1	1,544	-0.06%
2020/12/11	17	21.47	1	21.85	22.00	16	1,481	1.08%
2020/12/01	0	0.00	1	20.70	20.25	-1	1,155	-0.09%
2020/11/23	50	19.46	0	0.00	19.40	50	1,169	4.27%
2020/11/19	0	0.00	20	19.20	19.30	-20	1,149	-1.74%
2020/10/28	20	18.00	0	0.00	17.70	20	1,160	1.72%
2020/10/14	5	18.82	5	19.05	19.40	0	1,434	0.00%
2020/10/08	3	20.32	2	20.35	19.95	1	1,513	0.07%
2020/09/04	2	18.05	4	18.36	18.40	-2	1,838	-0.11%
2020/09/03	2	18.45	0	0.00	18.35	2	1,831	0.11%
2020/08/20	0	0.00	1	16.40	15.85	-1	1,674	-0.06%
2020/08/18	1	17.30	0	0.00	17.30	1	1,660	0.06%
2020/08/06	0	0.00	5	18.70	19.05	-5	1,603	-0.31%
2020/07/23	1	20.40	1	20.20	20.70	0	1,393	0.00%
2020/07/14	6	23.59	2	23.03	22.30	4	1,014	0.39%
2020/07/10	0	0.00	1	21.35	20.85	-1	780	-0.13%
2020/07/02	0	0.00	5	18.75	18.35	-5	524	-0.95%
2020/06/29	0	0.00	1	17.10	17.20	-1	451	-0.22%
2020/06/24	9	18.14	2	18.20	17.85	7	432	1.62%
2020/06/22	0	0.00	3	16.70	17.10	-3	309	-0.97%
2020/06/19	0	0.00	2	15.35	15.55	-2	254	-0.78%
2020/06/18	0	0.00	2	15.18	15.00	-2	229	-0.87%
2020/06/03	0	0.00	2	12.85	12.90	-2	216	-0.93%
2020/06/02	2	12.80	0	0.00	12.75	2	214	0.93%
2020/04/27	0	0.00	1	12.35	12.30	-1	280	-0.36%
2020/04/14	0	12.50	0	0.00	11.40	0	268	0.00%
2020/03/17	1	11.25	0	0.00	11.25	1	219	0.46%
2020/02/10	0	0.00	3	13.50	13.55	-3	176	-1.70%
2019/12/02	0	0.00	1	13.65	13.65	-1	162	-0.61%
2019/11/27	0	0.00	2	13.80	13.80	-2	161	-1.24%
2019/11/18	1	13.90	0	0.00	13.75	1	153	0.65%
2019/10/30	1	14.70	0	0.00	14.55	1	144	0.69%
2019/10/18	2	14.60	0	0.00	14.60	2	158	1.26%
2019/08/12	1	14.70	0	0.00	14.90	1	162	0.62%
2019/08/06	0	0.00	2	14.65	14.75	-2	167	-1.20%
2019/08/05	0	0.00	3	14.73	14.60	-3	172	-1.73%
2019/05/21	1	15.40	0	0.00	15.55	1	359	0.28%
2019/05/17	1	15.75	0	0.00	15.55	1	361	0.28%
2019/04/25	0	0.00	5	18.06	18.05	-5	308	-1.62%
2019/03/21	5	18.05	5	18.15	17.95	0	204	0.00%
2019/02/14	1	17.70	0	0.00	17.70	1	110	0.91%
2019/01/07	0	0.00	2	17.40	17.45	-2	97	-2.06%
2018/12/18	0	0.00	2	17.20	17.40	-2	102	-1.95%
2018/12/06	0	0.00	3	17.10	17.15	-3	109	-2.73%
2018/10/31	1	16.45	0	0.00	16.75	1	117	0.85%
2018/09/18	0	0.00	1	18.80	18.75	-1	122	-0.81%
2018/09/07	0	0.00	2	18.23	18.20	-2	121	-1.65%
2018/06/27	1	19.05	0	0.00	19.00	1	251	0.40%
2018/05/25	0	0.00	2	20.60	20.35	-2	235	-0.85%
2018/05/24	0	0.00	1	20.00	20.00	-1	199	-0.50%
2018/04/26	1	18.25	0	0.00	18.00	1	244	0.41%
2018/04/24	1	18.35	0	0.00	18.40	1	253	0.40%
2018/04/18	1	18.85	0	0.00	18.80	1	275	0.36%
2018/04/02	1	19.15	0	0.00	19.00	1	444	0.22%
2018/02/27	0	0.00	1	19.60	19.40	-1	534	-0.19%
2018/02/23	0	0.00	1	19.45	19.45	-1	540	-0.19%
2018/02/12	2	18.85	1	18.75	18.70	1	549	0.18%
2018/02/07	1	18.85	0	0.00	18.85	1	554	0.18%
2018/02/05	5	19.74	0	0.00	19.95	5	545	0.92%
2018/01/26	1	20.45	0	0.00	20.65	1	621	0.16%
2018/01/17	4	21.15	0	0.00	21.00	4	954	0.42%
2018/01/05	0	0.00	3	22.18	21.80	-3	916	-0.33%
2018/01/04	0	0.00	1	21.85	21.75	-1	861	-0.12%