安國 (8054)-第一金-中山券商分點個股進出

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
166.0
漲跌
▼2.5
漲幅
-1.48%
成交量
6,395張
產業
上櫃半導體類股
275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-中山券商分點個股進出

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-中山券商分點個股進出
第一金-中山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
2024/06/26	4	165.75	2	165.00	166.00	2	14,262	0.01%
2024/06/25	2	161.50	2	165.50	168.50	0	14,339	0.00%
2024/06/21	2	169.00	2	169.00	167.50	0	14,333	0.00%
2024/06/20	1	171.50	3	171.50	173.00	-2	14,358	-0.01%
2024/06/19	3	165.00	4	166.13	164.00	-1	14,325	-0.01%
2024/06/18	2	173.00	2	167.00	166.00	0	14,415	0.00%
2024/06/17	0	0.00	5	172.70	169.50	-5	14,530	-0.03%
2024/06/14	1	170.00	2	169.75	168.00	-1	14,586	-0.01%
2024/06/13	7	166.14	7	168.14	170.00	0	14,669	0.00%
2024/06/12	1	160.50	4	160.88	166.50	-3	14,672	-0.02%
2024/06/11	13	157.58	8	158.06	156.00	5	14,787	0.03%
2024/06/07	1	163.50	1	168.50	163.50	0	14,898	0.00%
2024/06/06	3	166.00	3	166.33	167.50	0	14,914	0.00%
2024/06/05	10	163.00	4	163.00	163.00	6	14,970	0.04%
2024/06/04	12	172.46	11	172.00	164.00	1	15,167	0.01%
2024/05/31	1	164.50	3	166.50	167.50	-2	15,340	-0.01%
2024/05/30	10.2	174.90	17	171.94	165.00	-6.8	15,420	-0.04%
2024/05/29	16	166.25	18	166.14	172.00	-2	14,663	-0.01%
2024/05/28	8	159.13	3	157.67	156.50	5	14,274	0.04%
2024/05/27	2	151.00	1	153.00	151.50	1	14,043	0.01%
2024/05/22	1	157.50	0	0.00	157.50	1	13,922	0.01%
2024/05/21	1	153.50	6	152.75	155.00	-5	13,868	-0.04%
2024/05/20	1	162.00	10	156.75	156.00	-9	13,829	-0.07%
2024/05/17	13	163.35	3	158.50	158.50	10	13,742	0.07%
2024/05/16	0	0.00	0	154.00	155.00	0	13,513	0.00%
2024/05/15	22	160.14	21	155.79	155.50	1	13,645	0.01%
2024/05/14	5	148.50	6	150.42	150.50	-1	13,681	-0.01%
2024/05/13	1	137.00	0	0.00	137.00	1	13,776	0.01%
2024/05/10	4	135.63	3	138.50	137.00	1	13,734	0.01%
2024/05/09	7	147.71	6	146.75	145.50	1	13,675	0.01%
2024/05/08	2	149.25	1	151.50	151.50	1	13,888	0.01%
2024/05/07	3	151.17	2	151.25	151.00	1	14,324	0.01%
2024/05/06	3	144.50	3	147.50	154.00	0	14,738	0.00%
2024/05/03	1	155.50	2	146.50	146.50	-1	14,862	-0.01%
2024/05/02	1	152.50	1	153.50	154.00	0	14,910	0.00%
2024/04/30	1	154.00	2	155.00	156.50	-1	15,173	-0.01%
2024/04/29	2	159.50	0.1	159.50	158.50	1.9	15,410	0.01%
2024/04/26	3	166.17	1	171.00	161.00	2	15,734	0.01%
2024/04/24	7.1	173.44	20.1	175.05	169.50	-13	15,329	-0.08%
2024/04/23	203	165.00	202	164.85	163.50	1	14,892	0.01%	大買/大賣/
2024/04/22	342.1	172.40	500	175.70	160.00	-157.9	14,560	-1.08%	大買/大賣/鉅額交易
2024/04/19	303	169.95	166.1	170.35	174.50	136.9	13,808	0.99%	大買/大賣/鉅額交易
2024/04/18	441.1	177.40	447	176.98	162.50	-5.9	13,174	-0.04%	大買/大賣/
2024/04/17	130	164.43	137	165.82	172.00	-7	12,336	-0.06%	大買/大賣/
2024/04/16	11	151.77	8	156.25	156.50	3	11,813	0.03%
2024/04/15	3	148.83	3	149.83	147.50	0	11,412	0.00%
2024/04/12	1	158.00	2	154.75	154.50	-1	11,323	-0.01%
2024/04/11	2	161.75	1	162.00	160.50	1	11,216	0.01%
2024/04/10	7	161.21	6	161.33	161.00	1	11,123	0.01%
2024/04/09	10	159.65	11	160.91	162.00	-1	11,075	-0.01%
2024/04/08	7	173.21	9	168.56	168.00	-2	10,851	-0.02%
2024/04/03	121	177.45	114	175.06	175.00	7	10,542	0.07%	大買/大賣/
2024/04/02	9	156.89	10	158.85	166.00	-1	9,919	-0.01%
2024/04/01	10	152.25	6	151.00	151.00	4	9,424	0.04%
2024/03/29	5	150.50	5.1	151.75	146.00	-0.1	9,182	0.00%
2024/03/28	2	130.25	11	131.21	143.00	-9	8,745	-0.10%
2024/03/27	3	129.67	2	130.00	130.00	1	9,124	0.01%
2024/03/26	6	129.42	7	129.36	129.00	-1	9,718	-0.01%
2024/03/25	6	135.17	5	134.30	135.00	1	9,809	0.01%
2024/03/22	3	130.83	2	131.25	131.00	1	9,934	0.01%
2024/03/21	8	135.88	5	136.30	135.00	3	10,147	0.03%
2024/03/20	16	135.09	11	135.32	135.00	5	10,190	0.05%
2024/03/19	17	131.79	9	133.56	128.50	8	10,145	0.08%
2024/03/18	3.1	128.21	3.2	129.78	133.00	-0.1	10,144	0.00%
2024/03/15	5.2	127.91	1	125.00	126.50	4.2	10,298	0.04%
2024/03/14	3	123.83	4	128.25	128.00	-1	10,414	-0.01%
2024/03/13	5	128.33	9	124.44	122.00	-4	10,808	-0.04%
2024/03/12	2	132.50	2	133.75	135.00	0	11,293	0.00%
2024/03/11	13	133.77	9	135.06	132.50	4	11,556	0.03%
2024/03/08	16	132.81	13	132.32	132.00	3	11,583	0.03%
2024/03/07	7	147.50	5	144.15	135.00	2	11,597	0.02%
2024/03/06	20	161.60	19	148.32	150.00	1	11,705	0.01%
2024/03/05	15	169.40	2	161.25	161.00	13	11,756	0.11%
2024/03/01	0	0.00	4	170.50	178.50	-4	12,772	-0.03%
2024/02/26	1	160.50	2	161.25	166.00	-1	14,206	-0.01%
2024/02/22	5	159.00	2	161.99	162.00	3	14,786	0.02%
2024/02/21	4	160.00	0	0.00	154.00	4	14,824	0.03%
2024/02/20	3	167.83	1	181.50	170.00	2	14,909	0.01%
2024/02/19	1	185.93	1	191.00	180.50	0	14,954	0.00%
2024/02/16	13	196.82	10	194.70	200.50	3	15,021	0.02%
2024/02/15	17	184.41	12	184.33	182.50	5	14,844	0.03%
2024/02/05	3	184.67	2	185.00	184.00	1	14,450	0.01%
2024/01/31	0	0.00	3	167.50	169.00	-3	14,263	-0.02%
2024/01/30	5	154.40	6	153.08	154.00	-1	14,035	-0.01%
2024/01/29	11	146.41	14	143.68	150.00	-3	13,613	-0.02%
2024/01/26	3	140.83	2	141.75	141.00	1	13,170	0.01%
2024/01/25	0	0.00	10	145.50	145.50	-10	13,557	-0.07%
2024/01/24	0	0.00	1	151.50	149.00	-1	13,746	-0.01%
2024/01/23	4	147.50	6	148.17	149.00	-2	13,722	-0.01%
2024/01/22	13.1	140.03	4	144.75	145.50	9.1	14,168	0.06%
2024/01/12	2	137.00	0	0.00	130.00	2	14,589	0.01%
2024/01/05	11	129.00	0	0.00	129.00	11	15,240	0.07%
2023/12/28	1	111.00	0	0.00	110.00	1	15,146	0.01%
2023/12/27	1	115.00	3	117.50	115.00	-2	15,083	-0.01%
2023/12/26	2	117.75	1	119.00	117.00	1	15,041	0.01%
2023/12/25	1	113.50	0	0.00	116.00	1	14,967	0.01%
2023/12/22	7	105.86	7	105.86	109.00	0	14,874	0.00%
2023/12/21	7	99.11	11	98.45	99.20	-4	14,327	-0.03%
2023/12/20	0	0.00	2	93.80	94.80	-2	13,722	-0.01%
2023/12/19	3	88.83	2	92.80	92.80	1	13,561	0.01%
2023/12/15	7	93.61	3	90.40	90.40	4	13,138	0.03%
2023/12/14	2	96.85	2	98.20	95.40	0	12,994	0.00%
2023/12/13	5	98.90	5	99.50	98.00	0	12,950	0.00%
2023/12/12	2	95.90	0	0.00	99.50	2	12,874	0.02%
2023/12/11	1	99.50	2	100.65	99.60	-1	12,536	-0.01%
2023/12/08	0	0.00	2	99.50	99.50	-2	12,269	-0.02%
2023/12/07	6	96.72	5	99.80	95.30	1	11,626	0.01%
2023/12/06	3	88.50	4	91.45	97.30	-1	10,952	-0.01%
2023/12/04	2	93.00	0	95.00	88.70	2	10,389	0.02%
2023/12/01	13	96.75	13	97.72	96.60	0	10,075	0.00%
2023/11/30	4	95.03	3	94.90	95.20	1	9,678	0.01%
2023/11/29	0	97.70	6	97.58	94.50	-6	9,357	-0.06%
2023/11/28	3	87.17	3	89.50	91.30	0	8,402	0.00%
2023/11/27	0	0.00	1	82.80	83.00	-1	8,005	-0.01%
2023/11/24	1	80.50	1.4	84.74	81.80	-0.4	7,748	-0.01%
2023/11/22	1	79.40	0	0.00	84.10	1	6,522	0.02%
2023/11/21	1	78.10	0	0.00	76.50	1	6,305	0.02%
2023/11/20	0	0.00	2	73.60	74.80	-2	5,901	-0.03%
2023/11/17	3	71.07	3	73.80	71.90	0	5,823	0.00%
2023/11/16	0	0.00	2	72.20	73.50	-2	5,682	-0.04%
2023/11/15	1	68.00	0	0.00	69.30	1	5,586	0.02%
2023/11/03	0	0.00	1	56.00	56.80	-1	5,067	-0.02%
2023/11/02	3	56.57	3	58.00	58.80	0	4,999	0.00%
2023/10/31	0	0.00	1	54.40	53.60	-1	4,019	-0.02%
2023/10/30	37	55.65	35	57.20	57.00	2	3,724	0.05%
2023/10/23	0	0.00	1	42.20	41.20	-1	2,111	-0.05%
2023/10/20	0	0.00	1	39.55	40.60	-1	2,030	-0.05%
2023/10/19	2	41.35	5	40.51	40.60	-3	1,955	-0.15%
2023/10/18	2	39.18	1	40.20	38.85	1	1,815	0.06%
2023/10/17	4	42.43	19.1	42.42	41.80	-15.1	1,740	-0.87%
2023/10/16	19	39.72	0.1	41.00	41.00	18.9	1,383	1.36%
2023/10/03	0	0.00	0	35.95	35.55	0	1,075	0.00%
2023/09/27	3	36.65	3	36.00	36.00	0	1,100	0.00%
2023/09/26	2	37.50	2	36.70	36.55	0	1,218	0.00%
2023/09/25	2	37.40	0	0.00	37.40	2	1,209	0.17%
2023/09/22	0	0.00	5	38.05	38.20	-5	1,167	-0.43%
2023/09/21	1.1	36.88	4	36.53	37.30	-3	1,139	-0.26%
2023/09/20	3.2	37.36	0	0.00	37.80	3.2	1,109	0.29%
2023/09/19	3	38.32	0	0.00	37.95	3	1,024	0.29%
2023/09/18	4	38.59	8	38.98	37.45	-4	968	-0.41%
2023/09/15	0	0.00	1	36.20	37.45	-1	804	-0.12%
2023/09/05	0	34.40	0	0.00	33.90	0	705	0.00%
2023/07/21	1	36.00	0	0.00	36.10	1	877	0.11%
2023/07/18	1	35.75	0	0.00	35.60	1	837	0.12%
2023/04/10	0	0.00	0	34.40	34.25	0	540	0.00%
2022/11/03	0	0.00	6	32.18	33.15	-6	712	-0.84%
2022/10/25	5	30.00	0	0.00	30.00	5	714	0.70%
2022/10/14	0	0.00	4	31.50	31.50	-4	759	-0.53%
2022/10/13	5	30.00	0	0.00	29.85	5	769	0.65%
2022/09/30	0	0.00	5	31.50	31.60	-5	781	-0.64%
2022/09/29	0	0.00	6	31.35	30.70	-6	801	-0.75%
2022/09/28	1	30.00	5	30.22	30.10	-4	846	-0.47%
2022/09/06	5	35.50	0	0.00	35.80	5	938	0.53%
2022/09/05	5	37.00	0	0.00	36.65	5	936	0.53%
2022/08/25	8	40.39	0	0.00	40.20	8	932	0.86%
2022/08/24	3	41.10	7	41.55	39.85	-4	943	-0.42%
2022/08/18	0	0.00	5	39.90	39.80	-5	893	-0.56%
2022/08/16	7	39.61	0	0.00	39.35	7	893	0.78%
2022/08/15	5	40.10	3	41.50	40.20	2	887	0.23%
2022/08/01	0	37.25	0	0.00	37.20	0	950	0.00%
2022/07/27	0	0.00	1	37.70	38.00	-1	984	-0.10%
2022/07/26	1	37.65	0	0.00	37.10	1	984	0.10%
2022/07/25	1	37.95	1	38.15	38.00	0	989	0.00%
2022/07/21	0	0.00	1	39.40	39.40	-1	1,020	-0.10%
2022/07/20	1	38.75	0	0.00	38.30	1	1,001	0.10%
2022/07/15	3	39.25	3	38.70	37.45	0	1,020	0.00%
2022/07/01	0	0.00	1	33.25	31.65	-1	1,086	-0.09%
2022/06/28	1	36.65	0	0.00	36.70	1	1,264	0.08%
2022/06/21	1	36.55	1	36.75	37.70	0	2,512	0.00%
2022/06/17	3	40.50	0	0.00	40.80	3	2,600	0.12%
2022/06/15	0	0.00	1	43.45	43.05	-1	2,634	-0.04%
2022/06/14	0	0.00	1	43.60	43.70	-1	2,667	-0.04%
2022/06/10	1	45.30	0	0.00	45.20	1	2,726	0.04%
2022/06/07	0	0.00	1	46.90	46.75	-1	2,881	-0.03%
2022/06/06	1	46.35	0	0.00	46.25	1	2,963	0.03%
2022/05/30	0	0.00	1	46.75	46.90	-1	3,642	-0.03%
2022/05/23	1	46.75	0	47.00	46.50	1	3,660	0.03%
2022/05/20	1	46.25	2	46.45	46.75	-1	3,670	-0.03%
2022/05/19	1	44.25	1	45.15	46.40	0	3,677	0.00%
2022/05/18	1	46.65	1	47.80	46.30	0	3,692	0.00%
2022/05/17	2	45.45	6	45.58	46.45	-4	3,820	-0.10%
2022/05/16	5	44.47	1	45.35	44.40	4	3,851	0.10%
2022/05/13	0	0.00	2	43.78	43.50	-2	3,853	-0.05%
2022/05/12	2	42.88	1	43.25	41.40	1	3,850	0.03%
2022/05/11	1	43.40	1	44.00	43.20	0	3,921	0.00%
2022/05/10	2	43.73	1	44.50	44.50	1	3,950	0.03%
2022/05/05	1	47.35	2	48.08	47.40	-1	3,956	-0.03%
2022/05/04	1	46.45	4	46.88	46.45	-3	3,946	-0.08%
2022/04/27	1	45.00	2	45.08	46.20	-1	3,959	-0.03%
2022/04/26	1	48.55	1	48.10	48.20	0	3,939	0.00%
2022/04/22	2	51.20	0	0.00	51.00	2	3,936	0.05%
2022/04/21	1	52.80	0	0.00	51.90	1	3,937	0.03%
2022/04/20	1	52.40	0	0.00	52.60	1	3,927	0.03%
2022/04/18	1	50.40	1	51.70	52.00	0	3,950	0.00%
2022/04/14	1	55.10	0	0.00	54.40	1	3,956	0.03%
2022/04/13	1	55.60	0	0.00	55.30	1	3,956	0.03%
2022/04/06	0	0.00	3	61.70	61.50	-3	3,875	-0.08%
2022/04/01	2	62.05	1	62.50	62.50	1	3,861	0.03%
2022/03/31	1	62.70	5	62.80	61.30	-4	3,798	-0.11%
2022/03/30	10	64.51	5	64.76	63.80	5	3,756	0.13%
2022/03/29	3	61.47	4	61.73	61.70	-1	3,289	-0.03%
2022/03/28	0	0.00	2	57.90	58.90	-2	3,116	-0.06%
2022/03/25	2	61.35	2	58.80	58.80	0	3,089	0.00%
2022/03/24	2	61.75	6.5	61.91	63.80	-4.5	2,904	-0.15%
2022/03/23	0	0.00	13	59.65	60.50	-13	2,612	-0.50%
2022/03/21	3	55.70	5	55.80	55.50	-2	2,569	-0.08%
2022/03/18	1	56.10	0	0.00	56.60	1	2,596	0.04%
2022/03/17	1	56.00	1	56.80	56.20	0	2,608	0.00%
2022/03/15	1	55.00	0	0.00	53.60	1	2,690	0.04%
2022/03/14	0	0.00	1	57.00	57.50	-1	2,759	-0.04%
2022/03/11	0	0.00	1	58.00	58.60	-1	2,915	-0.03%
2022/03/10	4	58.95	4	59.48	57.60	0	3,103	0.00%
2022/03/08	2	59.10	0	0.00	55.20	2	3,291	0.06%
2022/03/07	0	0.00	1	59.20	58.40	-1	3,422	-0.03%
2022/03/04	18.5	60.08	2	60.10	60.90	16.5	3,416	0.48%
2022/03/03	8	56.45	15	57.29	58.60	-7	3,074	-0.23%
2022/03/02	3	52.50	0	0.00	53.30	3	3,354	0.09%
2022/03/01	0	0.00	1	53.50	53.50	-1	3,559	-0.03%
2022/02/25	0	0.00	2	52.65	52.10	-2	3,634	-0.06%
2022/02/24	1	51.20	0	0.00	51.10	1	3,736	0.03%
2022/02/22	0	0.00	0	54.19	53.60	0	3,988	0.00%
2022/02/21	4	55.80	0	0.00	55.70	4	4,254	0.09%
2022/02/18	0	0.00	1	57.30	56.90	-1	4,639	-0.02%
2022/02/17	2	57.20	4	58.35	57.50	-2	4,658	-0.04%
2022/02/16	2	56.10	4	56.35	56.70	-2	4,605	-0.04%
2022/02/15	2	55.10	3	55.77	54.40	-1	4,684	-0.02%
2022/02/14	4	55.10	1	55.10	53.90	3	4,723	0.06%
2022/02/11	2.1	56.20	4	56.38	57.00	-2	4,764	-0.04%
2022/02/07	0	0.00	2	50.80	51.70	-2	4,765	-0.04%
2022/01/26	2	49.10	0	0.00	49.25	2	4,836	0.04%
2022/01/17	0	0.00	8	53.41	54.00	-8	5,563	-0.14%
2022/01/14	1	51.10	0	0.00	51.80	1	5,593	0.02%
2022/01/11	1	53.10	1	52.40	52.40	0	5,664	0.00%
2022/01/10	0	0.00	1	55.20	55.10	-1	5,656	-0.02%
2022/01/07	1	55.10	1	54.00	54.40	0	5,667	0.00%
2022/01/06	0	0.00	3	57.63	56.80	-3	5,649	-0.05%
2022/01/05	4	58.70	0	0.00	57.40	4	5,660	0.07%
2022/01/04	1	59.90	0	0.00	59.40	1	5,652	0.02%
2022/01/03	4	60.70	0	0.00	60.50	4	5,697	0.07%
2021/12/29	3	61.50	0	0.00	61.50	3	5,798	0.05%
2021/12/28	0	0.00	4	62.25	61.80	-4	5,823	-0.07%
2021/12/27	3	61.57	0	0.00	61.20	3	5,833	0.05%
2021/12/24	0	0.00	5	62.82	61.70	-5	5,847	-0.09%
2021/12/23	4	61.75	0	0.00	61.20	4	5,812	0.07%
2021/12/22	0	0.00	4	61.85	61.20	-4	5,849	-0.07%
2021/12/21	0	0.00	2	61.00	60.70	-2	5,840	-0.03%
2021/12/20	1	60.00	0	0.00	59.60	1	5,840	0.02%
2021/12/17	4	60.70	1	61.80	60.30	3	5,860	0.05%
2021/12/15	1	62.20	3	61.60	61.70	-2	5,831	-0.03%
2021/12/14	7	61.04	2	59.80	59.90	5	5,826	0.09%
2021/12/13	1	62.10	0	0.00	62.70	1	5,808	0.02%
2021/12/10	2	63.95	1	64.50	62.60	1	5,805	0.02%
2021/12/09	3	65.03	3	66.70	64.40	0	5,774	0.00%
2021/12/08	5	66.58	1	65.00	65.20	4	5,759	0.07%
2021/12/07	4	68.23	4	68.40	66.60	0	5,701	0.00%
2021/12/06	13	69.37	47	69.66	69.40	-34	5,573	-0.61%
2021/12/03	50	66.57	16	67.51	67.80	34	5,435	0.63%
2021/12/01	0	0.00	3	64.00	65.60	-3	5,317	-0.06%
2021/11/30	3	63.03	0	0.00	62.40	3	5,394	0.06%
2021/11/29	3	59.87	3	62.63	62.00	0	5,734	0.00%
2021/11/26	4	65.45	19	66.99	63.60	-15	5,800	-0.26%
2021/11/18	1	65.80	1	67.00	64.30	0	5,102	0.00%
2021/11/15	0	0.00	3	60.80	60.80	-3	4,524	-0.07%
2021/11/12	1	56.80	1	56.60	55.30	0	4,494	0.00%
2021/11/10	0	0.00	2	54.30	55.30	-2	4,438	-0.05%
2021/11/05	2	53.60	1	53.70	53.50	1	4,620	0.02%
2021/11/04	1	55.10	2	54.00	53.50	-1	4,750	-0.02%
2021/11/03	1	53.80	1	52.60	53.60	0	4,832	0.00%
2021/11/02	0	0.00	1	55.60	55.70	-1	4,937	-0.02%
2021/11/01	6	57.00	5	55.60	55.50	1	5,222	0.02%
2021/10/29	7	56.94	5	56.98	56.50	2	5,386	0.04%
2021/10/28	2	49.68	11	51.53	52.80	-9	5,167	-0.17%
2021/10/25	4	48.20	1	47.15	47.40	3	5,638	0.05%
2021/10/22	2	48.13	0	0.00	48.20	2	5,642	0.04%
2021/10/21	0	0.00	2	48.00	46.45	-2	5,788	-0.03%
2021/10/20	2	46.03	0	0.00	46.35	2	5,954	0.03%
2021/10/15	4	43.98	5	43.70	43.80	-1	7,115	-0.01%
2021/10/14	3	42.20	0	0.00	42.10	3	7,206	0.04%
2021/10/13	1	44.15	1	44.35	42.85	0	7,400	0.00%
2021/10/12	0	0.00	2	45.25	44.90	-2	7,597	-0.03%
2021/10/08	2	45.88	3	46.73	45.05	-1	7,863	-0.01%
2021/10/07	3	44.83	1	45.05	45.00	2	8,182	0.02%
2021/10/06	7	45.12	8	44.43	44.70	-1	8,217	-0.01%
2021/10/05	2	39.50	4	40.53	42.55	-2	8,341	-0.02%
2021/10/04	1	40.80	0	0.00	40.20	1	8,436	0.01%
2021/09/29	1	46.40	0	0.00	45.45	1	8,664	0.01%
2021/09/27	0	0.00	5	49.23	48.70	-5	8,916	-0.06%
2021/09/24	1	49.00	0	0.00	48.50	1	8,936	0.01%
2021/09/22	1	49.90	0	0.00	49.45	1	8,905	0.01%
2021/09/15	0	0.00	1	50.00	49.80	-1	8,890	-0.01%
2021/09/10	2	52.00	1	52.20	53.50	1	8,883	0.01%
2021/09/09	0	0.00	2	52.60	53.30	-2	8,912	-0.02%
2021/09/07	1	53.80	1	51.10	51.30	0	8,905	0.00%
2021/09/06	5	57.78	5	54.66	54.40	0	8,885	0.00%
2021/09/03	8	56.86	4	57.70	58.80	4	8,955	0.04%
2021/09/02	7	58.34	11	57.37	56.70	-4	8,765	-0.05%
2021/09/01	12	53.74	8	53.92	54.00	4	8,396	0.05%
2021/08/31	1	50.60	0	51.20	51.00	1	8,261	0.01%
2021/08/30	0	0.00	2	48.03	48.05	-2	8,191	-0.02%
2021/08/27	1	47.15	1	47.25	47.25	0	8,217	0.00%
2021/08/25	0	0.00	1	48.50	48.75	-1	8,439	-0.01%
2021/08/23	1	47.00	3	47.07	47.20	-2	8,596	-0.02%
2021/08/20	2	44.05	2	43.70	44.35	0	8,591	0.00%
2021/08/18	2	45.83	0	0.00	48.30	2	8,556	0.02%
2021/08/17	1	46.65	1	46.75	46.00	0	8,623	0.00%
2021/08/16	3	44.75	3	45.20	46.20	0	8,601	0.00%
2021/08/13	0	0.00	6	47.67	46.25	-6	8,561	-0.07%
2021/08/12	5	47.49	2	47.30	47.00	3	8,518	0.04%
2021/08/11	20	50.73	21	47.74	47.00	-1	8,503	-0.01%
2021/08/10	11	52.56	20	52.03	50.90	-9	8,369	-0.11%
2021/08/09	2	56.55	7	55.13	54.50	-5	8,269	-0.06%
2021/08/06	14	60.61	7	59.39	59.30	7	8,188	0.09%
2021/08/05	34	65.00	24	64.50	62.60	10	8,068	0.12%
2021/08/04	1	60.10	2	60.30	61.80	-1	7,698	-0.01%
2021/08/03	1	58.60	1	57.80	56.20	0	7,466	0.00%
2021/07/30	10	60.13	12	59.12	56.90	-2	7,364	-0.03%
2021/07/29	30	57.00	66	57.21	57.30	-36	7,241	-0.50%
2021/07/27	26	70.38	3	70.80	67.20	23	6,976	0.33%
2021/07/26	1	70.50	3	69.80	71.00	-2	6,841	-0.03%
2021/07/23	18	68.58	119	69.64	67.10	-101	6,671	-1.51%	大賣/鉅額交易
2021/07/22	130	68.66	16	68.70	68.30	114	6,416	1.78%	大買/鉅額交易
2021/07/21	18	66.88	8	66.90	67.10	10	5,910	0.17%
2021/07/20	0	0.00	4	60.75	61.00	-4	5,671	-0.07%
2021/07/19	21	56.47	2	55.70	55.50	19	5,649	0.34%
2021/07/16	3	54.03	3	55.57	54.30	0	5,529	0.00%
2021/07/15	23	52.63	22	53.82	53.90	1	5,361	0.02%
2021/07/14	0	52.45	13	54.25	52.20	-13	5,143	-0.25%
2021/07/13	0	0.00	10	57.90	57.90	-10	4,837	-0.21%
2021/07/12	10	48.81	10	50.90	52.70	0	4,845	0.00%
2021/07/08	0	0.00	7	46.91	48.00	-7	4,750	-0.15%
2021/07/06	2	44.95	1	44.85	44.45	1	4,812	0.02%
2021/07/05	2	46.95	0	0.00	46.90	2	5,200	0.04%
2021/07/01	1	42.85	0	0.00	41.30	1	4,990	0.02%
2021/06/22	1	45.00	0	0.00	42.65	1	4,944	0.02%
2021/06/21	2	44.80	0	0.00	44.10	2	4,953	0.04%
2021/06/18	1	46.90	1	46.75	46.75	0	4,934	0.00%
2021/06/17	1	46.00	1	46.80	47.25	0	5,573	0.00%
2021/06/16	1	46.95	1	45.50	45.75	0	6,234	0.00%
2021/06/15	1	46.95	0	0.00	47.20	1	6,772	0.01%
2021/06/11	8	44.20	1	46.60	46.35	7	6,731	0.10%
2021/06/08	1	43.25	0	0.00	42.85	1	6,657	0.02%
2021/06/04	0	0.00	1	45.00	45.00	-1	6,776	-0.01%
2021/06/03	1	46.65	1	46.60	46.60	0	6,774	0.00%
2021/06/02	3	47.50	1	46.50	46.90	2	6,755	0.03%
2021/06/01	1	44.80	1	49.00	49.05	0	6,541	0.00%
2021/05/27	1	41.45	1	40.80	40.90	0	6,444	0.00%
2021/05/26	1	42.60	0	0.00	41.40	1	6,484	0.02%
2021/05/25	1	42.15	4	44.95	42.15	-3	6,517	-0.05%
2021/05/20	3	38.25	0	0.00	38.70	3	6,911	0.04%
2021/05/19	1	39.00	0	0.00	40.60	1	6,894	0.01%
2021/05/17	1	34.00	0	0.00	34.00	1	7,102	0.01%
2021/05/12	1	37.15	0	0.00	36.80	1	7,172	0.01%
2021/05/11	1	42.35	0	0.00	40.80	1	7,220	0.01%
2021/05/06	2	40.50	0	0.00	41.40	2	7,589	0.03%
2021/05/04	1	39.60	0	0.00	42.05	1	7,654	0.01%
2021/05/03	1	44.20	0	0.00	44.00	1	7,610	0.01%
2021/04/29	0	0.00	1	48.70	48.20	-1	7,567	-0.01%
2021/04/28	1	48.45	3	50.10	48.75	-2	7,543	-0.03%
2021/04/26	4	50.78	1	49.35	50.00	3	7,652	0.04%
2021/04/23	3	47.87	21	46.73	49.35	-18	7,619	-0.24%
2021/04/22	2	45.33	5	45.92	44.90	-3	7,568	-0.04%
2021/04/21	3	48.85	0	0.00	48.50	3	7,489	0.04%
2021/04/20	2	50.15	1	50.00	50.10	1	7,454	0.01%
2021/04/19	1	48.60	0	0.00	47.60	1	7,404	0.01%
2021/04/14	1	48.40	1	49.10	49.50	0	7,269	0.00%
2021/04/13	10	56.50	0	0.00	52.50	10	7,351	0.14%
2021/04/12	5	53.10	1	53.70	52.50	4	7,354	0.05%
2021/04/09	9	61.13	1.1	59.24	57.70	7.9	7,176	0.11%
2021/04/08	10	60.00	3	63.77	63.90	7	6,730	0.10%
2021/03/25	0	0.00	0	46.10	45.55	0	6,609	0.00%
2021/03/24	0	0.00	1	44.54	45.50	-1	6,608	-0.02%
2021/03/22	5	53.03	4	53.55	51.40	1	6,550	0.02%
2021/03/19	5.1	54.20	7	53.23	55.80	-1.9	5,856	-0.03%
2021/03/18	10	51.72	18	51.43	50.80	-8	5,182	-0.15%
2021/03/12	1	38.50	1	39.20	38.25	0	4,582	0.00%
2021/03/11	1	37.90	0	0.00	37.55	1	4,481	0.02%
2021/03/10	12	38.72	0	0.00	38.95	12	4,375	0.27%
2021/03/05	0	0.00	5	38.40	37.95	-5	4,302	-0.12%
2021/03/04	3	38.57	0	0.00	38.00	3	4,292	0.07%
2021/03/03	1	38.75	0	0.00	38.70	1	4,286	0.02%
2021/03/02	0	0.00	2	42.70	38.90	-2	4,236	-0.05%
2021/02/23	5	36.69	2.2	36.68	37.35	2.8	3,933	0.07%
2021/02/18	0	0.00	1	30.60	30.60	-1	3,469	-0.03%
2021/02/17	0	0.00	1	27.85	27.85	-1	3,337	-0.03%
2021/02/04	0	0.00	1	24.90	25.20	-1	3,058	-0.03%
2021/02/02	57	24.59	56	25.49	24.00	1	2,903	0.03%
2021/02/01	1	25.00	13	24.83	24.40	-12	2,775	-0.43%
2021/01/29	7	27.44	33	26.60	26.90	-26	2,582	-1.01%
2021/01/28	38	24.63	0	0.00	25.00	38	2,328	1.63%
2021/01/27	0.2	24.00	3	25.30	25.10	-2.8	2,225	-0.13%
2021/01/26	3	23.10	0	0.00	23.00	3	2,110	0.14%
2021/01/25	0	0.00	3	23.45	23.30	-3	2,077	-0.14%
2021/01/15	3	22.65	3	22.33	22.10	0	1,699	0.00%
2021/01/14	0	0.00	1	22.25	21.80	-1	1,661	-0.06%
2021/01/12	1	21.25	8	20.80	20.80	-7	1,632	-0.43%
2021/01/11	1	20.90	0	0.00	21.35	1	1,616	0.06%
2021/01/08	2	21.05	0	0.00	21.00	2	1,610	0.12%
2021/01/07	1	22.00	0	0.00	22.10	1	1,599	0.06%
2021/01/06	23	24.58	16	24.61	22.30	7	1,564	0.45%
2021/01/05	4	23.55	0	0.00	23.55	4	1,341	0.30%
2020/12/14	0	0.00	2	22.20	22.25	-2	1,519	-0.13%
2020/12/08	0	0.00	1	20.55	21.20	-1	1,276	-0.08%
2020/11/25	0	0.00	5	19.50	19.20	-5	1,185	-0.42%
2020/11/23	0	0.00	2	19.55	19.40	-2	1,169	-0.17%
2020/11/19	0	0.00	2	19.10	19.30	-2	1,149	-0.17%
2020/10/22	2	18.25	0	0.00	18.25	2	1,202	0.17%
2020/10/12	0	0.00	5	19.05	18.80	-5	1,499	-0.33%
2020/10/08	6	20.42	0	0.00	19.95	6	1,513	0.40%
2020/09/15	0	0.00	2	18.75	18.05	-2	1,802	-0.11%
2020/09/09	2	17.80	0	0.00	18.20	2	1,866	0.11%
2020/09/07	0	0.00	2	19.30	18.45	-2	1,859	-0.11%
2020/09/03	0	0.00	13	18.45	18.35	-13	1,831	-0.71%
2020/09/02	13	19.13	0	0.00	19.05	13	1,808	0.72%
2020/09/01	0	0.00	3	17.35	18.90	-3	1,737	-0.17%
2020/08/25	0	0.00	3	17.25	17.20	-3	1,688	-0.18%
2020/08/20	3	16.50	0	0.00	15.85	3	1,674	0.18%
2020/08/12	2	17.60	0	0.00	17.60	2	1,641	0.12%
2020/08/03	0	18.50	0	0.00	18.50	0	1,555	0.00%
2020/07/23	0	0.00	8	19.88	20.70	-8	1,393	-0.57%
2020/07/22	0	0.00	2	19.05	18.85	-2	1,321	-0.15%
2020/07/21	0	0.00	2	18.00	17.65	-2	1,272	-0.16%
2020/07/20	4	17.73	1	17.40	17.20	3	1,229	0.24%
2020/07/17	7	19.39	0	0.00	18.80	7	1,171	0.60%
2020/07/15	6	21.75	0	0.00	21.10	6	1,066	0.56%
2020/07/14	7	23.25	6	24.10	22.30	1	1,014	0.10%
2020/07/13	0	0.00	35	21.85	22.90	-35	873	-4.01%
2020/07/10	0	0.00	4	22.00	20.85	-4	780	-0.51%
2020/07/09	0	0.00	4	20.38	20.75	-4	691	-0.58%
2020/07/08	8	18.80	0	0.00	18.90	8	635	1.26%
2020/07/03	8	18.34	0	0.00	18.80	8	548	1.46%
2020/07/02	8	18.55	3	18.60	18.35	5	524	0.95%
2020/06/24	2	18.20	1	17.75	17.85	1	432	0.23%
2020/06/23	0	0.00	2	17.70	17.40	-2	356	-0.56%
2020/06/22	0	0.00	5	16.59	17.10	-5	309	-1.61%
2020/06/10	0	0.00	3	13.15	13.40	-3	211	-1.42%
2020/05/27	0	0.00	1	12.70	12.75	-1	220	-0.45%
2020/05/18	0	0.00	2	12.20	12.20	-2	224	-0.89%
2020/05/15	0	0.00	2	12.50	12.15	-2	225	-0.89%
2020/05/14	2	12.30	0	0.00	12.10	2	226	0.88%
2020/05/13	0	0.00	1	12.45	12.45	-1	227	-0.44%
2020/05/08	0	0.00	3	12.15	12.10	-3	235	-1.27%
2020/05/04	2	12.00	0	0.00	11.95	2	267	0.75%
2020/04/30	3	12.08	3	12.23	12.15	0	269	0.00%
2020/04/29	2	12.15	1	12.35	12.05	1	269	0.37%
2020/04/28	3	12.22	0	0.00	12.20	3	269	1.11%
2020/04/27	1	12.30	0	0.00	12.30	1	280	0.36%
2020/04/24	0	0.00	2	11.75	11.90	-2	279	-0.72%
2020/04/23	2	11.50	0	0.00	11.65	2	277	0.72%
2020/03/13	2	11.85	0	0.00	11.85	2	209	0.95%
2020/02/11	0	0.00	1	13.80	13.80	-1	180	-0.55%
2020/02/07	0	0.00	2	13.50	13.45	-2	172	-1.16%
2020/02/03	1	12.65	0	0.00	12.65	1	139	0.72%
2020/01/31	2	12.85	0	0.00	12.90	2	139	1.44%
2019/11/20	1	13.65	0	0.00	13.70	1	155	0.64%
2019/11/19	1	13.70	0	0.00	13.70	1	153	0.65%
2019/10/08	1	14.55	0	0.00	14.55	1	186	0.54%
2019/05/24	1	15.45	0	0.00	15.50	1	319	0.31%
2019/05/10	2	17.05	0	0.00	17.05	2	357	0.56%
2019/05/08	0	0.00	6	17.88	17.70	-6	348	-1.72%
2019/05/07	6	17.72	0	0.00	17.95	6	330	1.81%
2019/04/24	0	0.00	2	18.00	17.95	-2	307	-0.65%
2019/04/18	2	18.20	0	0.00	18.05	2	299	0.67%
2019/04/17	2	18.05	0	0.00	18.20	2	290	0.69%
2019/03/22	0	0.00	2	18.60	18.60	-2	233	-0.86%
2019/01/18	0	17.70	0	0.00	17.40	0	95	0.00%
2018/10/09	0	0.00	2	18.25	18.25	-2	128	-1.56%
2018/09/21	0	0.00	3	19.10	19.05	-3	128	-2.33%
2018/09/10	0	0.00	5	18.10	18.00	-5	122	-4.07%
2018/08/13	0	0.00	5	18.35	18.15	-5	237	-2.10%
2018/07/05	2	17.65	0	0.00	18.05	2	236	0.85%
2018/06/29	5	19.10	0	0.00	19.20	5	248	2.01%
2018/06/08	3	19.80	0	0.00	19.95	3	258	1.16%
2018/06/07	3	19.85	0	0.00	19.85	3	259	1.15%
2018/06/05	5	19.81	0	0.00	19.80	5	257	1.94%
2018/06/04	4	19.70	0	0.00	19.80	4	255	1.56%
2018/06/01	2	19.70	0	0.00	19.70	2	254	0.79%
2018/05/30	3	19.60	0	0.00	19.55	3	250	1.20%
2018/05/29	3	20.10	0	0.00	19.85	3	246	1.22%
2018/05/28	2	20.00	0	0.00	20.20	2	240	0.83%
2018/05/25	2	20.73	2	20.38	20.35	0	235	0.00%
2018/05/22	5	19.42	2	19.08	19.10	3	178	1.68%
2018/05/21	1	19.35	1	19.35	19.30	0	173	0.00%
2018/02/23	0	0.00	6	19.40	19.45	-6	540	-1.11%
2018/02/06	3	18.75	0	0.00	18.65	3	557	0.54%
2018/01/31	1	20.50	1	20.50	20.50	0	583	0.00%
2018/01/26	3	20.50	0	0.00	20.65	3	621	0.48%
2018/01/25	0	0.00	8	21.05	20.90	-8	636	-1.26%
2018/01/05	6	22.05	8	22.58	21.80	-2	916	-0.22%
2018/01/04	0	0.00	2	22.10	21.75	-2	861	-0.23%