安國 (8054)-群益金鼎-高雄券商分點個股進出

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
174.5
漲跌
▲12.0
漲幅
+7.38%
成交量
39,638張
產業
上櫃半導體類股
267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-高雄券商分點個股進出

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-高雄券商分點個股進出
群益金鼎-高雄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
2024/04/19	14	166.04	14	165.64	174.50	0	13,808	0.00%
2024/04/18	25.6	175.48	24	176.29	162.50	1.6	13,174	0.01%
2024/04/17	29	163.78	44.6	167.02	172.00	-15.6	12,336	-0.13%
2024/04/16	13.2	157.45	2.1	151.36	156.50	11.1	11,813	0.09%
2024/04/15	3	148.50	1	148.50	147.50	2	11,412	0.02%
2024/04/12	0.2	154.38	0.1	157.00	154.50	0.1	11,323	0.00%
2024/04/11	2.4	162.23	2	163.25	160.50	0.4	11,216	0.00%
2024/04/10	5	162.40	6.5	162.00	161.00	-1.5	11,123	-0.01%
2024/04/09	9.5	163.38	8.5	163.94	162.00	1	11,075	0.01%
2024/04/08	8	176.75	9.3	174.25	168.00	-1.3	10,851	-0.01%
2024/04/03	14.7	176.48	20	175.05	175.00	-5.3	10,542	-0.05%
2024/04/02	21	160.29	19	159.58	166.00	2	9,919	0.02%
2024/04/01	3	151.50	2	151.00	151.00	1	9,424	0.01%
2024/03/29	13	151.81	16	151.16	146.00	-3	9,182	-0.03%
2024/03/28	2	135.50	8.4	133.37	143.00	-6.4	8,745	-0.07%
2024/03/27	1	129.50	3	129.83	130.00	-2	9,124	-0.02%
2024/03/26	7	130.71	4	129.38	129.00	3	9,718	0.03%
2024/03/25	0.1	131.50	0.2	134.00	135.00	-0.1	9,809	0.00%
2024/03/22	4.1	129.88	5.1	130.60	131.00	-1	9,934	-0.01%
2024/03/21	2.2	135.81	3	133.17	135.00	-0.8	10,147	-0.01%
2024/03/20	4.1	133.68	6.5	133.85	135.00	-2.4	10,190	-0.02%
2024/03/19	3.1	128.73	3	131.33	128.50	0.1	10,145	0.00%
2024/03/18	5	130.70	6.1	132.20	133.00	-1.1	10,144	-0.01%
2024/03/15	3	126.33	3	124.17	126.50	0	10,298	0.00%
2024/03/14	3	127.50	4.1	130.28	128.00	-1.1	10,414	-0.01%
2024/03/13	3.3	125.72	4	124.75	122.00	-0.8	10,808	-0.01%
2024/03/12	5	133.80	2	133.00	135.00	3	11,293	0.03%
2024/03/11	3.1	136.62	1.1	134.50	132.50	2	11,556	0.02%
2024/03/08	4	132.38	9	134.60	132.00	-5	11,583	-0.04%
2024/03/07	25.4	142.27	11	135.09	135.00	14.4	11,597	0.12%
2024/03/06	7	154.50	5.1	156.43	150.00	2	11,705	0.02%
2024/03/05	11	164.27	3.1	161.85	161.00	7.9	11,756	0.07%
2024/03/04	0	0.00	5	179.00	178.50	-5	12,394	-0.04%
2024/03/01	0	0.00	1	174.00	178.50	-1	12,772	-0.01%
2024/02/22	5	160.50	1	159.00	162.00	4	14,786	0.03%
2024/02/21	1	153.00	1	164.00	154.00	0	14,824	0.00%
2024/02/20	1	162.50	0	0.00	170.00	1	14,909	0.01%
2024/02/19	1	180.50	1	196.50	180.50	0	14,954	0.00%
2024/02/16	6	194.83	6	192.84	200.50	0	15,021	0.00%
2024/02/15	14	184.25	16	184.94	182.50	-2	14,844	-0.01%
2024/02/05	3	224.00	1	216.00	184.00	2	14,450	0.01%
2024/02/01	2	183.00	3	183.00	185.50	-1	14,286	-0.01%
2024/01/31	6	166.75	6	163.67	169.00	0	14,263	0.00%
2024/01/30	14	153.82	41.2	153.08	154.00	-27.2	14,035	-0.19%
2024/01/29	54.1	142.70	58.1	144.14	150.00	-4	13,613	-0.03%
2024/01/26	38.1	141.88	6	142.50	141.00	32.1	13,170	0.24%
2024/01/25	4	146.74	1	147.50	145.50	3	13,557	0.02%
2024/01/24	4	151.25	2.4	147.08	149.00	1.6	13,746	0.01%
2024/01/23	22.1	149.90	18.1	149.15	149.00	4	13,722	0.03%
2024/01/22	7.5	138.93	6.1	137.58	145.50	1.4	14,168	0.01%
2024/01/19	0	0.00	6	135.50	136.00	-6	14,109	-0.04%
2024/01/16	0	0.00	3	136.17	137.00	-3	14,471	-0.02%
2024/01/15	5	137.40	1	138.00	139.00	4	14,538	0.03%
2024/01/12	1	133.50	1	131.50	130.00	0	14,589	0.00%
2024/01/11	7	125.71	3	129.33	130.00	4	14,711	0.03%
2024/01/10	3	124.00	4.1	129.49	129.50	-1.1	14,779	-0.01%
2024/01/08	1	123.00	1	127.00	123.50	0	15,252	0.00%
2024/01/05	1	129.00	1.1	127.36	129.00	-0.1	15,240	0.00%
2024/01/04	1.2	124.96	1	128.50	126.50	0.2	15,202	0.00%
2024/01/03	3	132.33	0	129.00	131.00	3	15,174	0.02%
2024/01/02	1	122.50	1.1	127.50	128.00	-0.1	15,144	0.00%
2023/12/29	0.1	108.83	0.2	114.75	116.50	-0.1	15,191	0.00%
2023/12/28	0.1	109.50	0	0.00	110.00	0.1	15,146	0.00%
2023/12/27	1.1	118.27	0	0.00	115.00	1.1	15,083	0.01%
2023/12/26	1.1	117.85	2	116.75	117.00	-0.9	15,041	-0.01%
2023/12/25	5	113.50	27	110.06	116.00	-22	14,967	-0.15%
2023/12/22	24	107.87	26	105.00	109.00	-2	14,874	-0.01%
2023/12/21	41	99.36	22	97.90	99.20	19	14,327	0.13%
2023/12/20	6	93.52	6	94.45	94.80	0	13,722	0.00%
2023/12/19	4	91.38	4	91.63	92.80	0	13,561	0.00%
2023/12/18	3	91.60	3.1	92.49	92.20	-0.1	13,367	0.00%
2023/12/15	4	93.62	3	92.57	90.40	1	13,138	0.01%
2023/12/14	5	99.28	3.1	96.25	95.40	2	12,994	0.02%
2023/12/13	9	99.34	8	99.55	98.00	1	12,950	0.01%
2023/12/12	4	98.78	3.1	98.08	99.50	1	12,874	0.01%
2023/12/11	9	100.19	7	99.86	99.60	2	12,536	0.02%
2023/12/08	38	100.69	48.1	100.79	99.50	-10	12,269	-0.08%
2023/12/07	20	98.89	26.2	98.95	95.30	-6.2	11,626	-0.05%
2023/12/06	3	92.77	8.2	95.51	97.30	-5.2	10,952	-0.05%
2023/12/05	3.1	88.87	15.1	87.98	88.50	-12	10,593	-0.11%
2023/12/04	9.2	94.56	27.1	90.39	88.70	-17.9	10,389	-0.17%
2023/12/01	12.1	96.16	23.1	96.44	96.60	-11	10,075	-0.11%
2023/11/30	23.1	95.32	10	95.91	95.20	13.1	9,678	0.14%
2023/11/29	45	96.26	33.1	95.71	94.50	11.9	9,357	0.13%
2023/11/28	11	88.25	44.3	88.75	91.30	-33.3	8,402	-0.40%
2023/11/27	2	83.00	14	80.21	83.00	-12	8,005	-0.15%
2023/11/24	10.1	82.31	42	82.00	81.80	-32	7,748	-0.41%
2023/11/22	12	78.41	5	82.26	84.10	7	6,522	0.11%
2023/11/21	11	77.29	42	75.85	76.50	-31	6,305	-0.49%
2023/11/20	0.1	73.50	13	74.68	74.80	-12.9	5,901	-0.22%
2023/11/17	3	70.57	17	75.73	71.90	-14	5,823	-0.24%
2023/11/16	2	72.70	2.2	71.38	73.50	-0.2	5,682	0.00%
2023/11/15	1.2	68.73	34	67.66	69.30	-32.8	5,586	-0.59%
2023/11/14	3	65.90	34	66.24	65.30	-31	5,489	-0.56%
2023/11/13	1	63.10	27	63.06	63.10	-26	5,408	-0.48%
2023/11/10	0	0.00	6	59.58	60.00	-6	5,334	-0.11%
2023/11/09	0	0.00	5	57.60	57.80	-5	5,282	-0.09%
2023/11/08	1	59.70	6	59.85	59.20	-5	5,234	-0.10%
2023/11/07	11	59.91	0	0.00	60.00	11	5,184	0.21%
2023/11/06	0	0.00	22	58.63	59.00	-22	5,137	-0.43%
2023/11/03	28	56.41	5	56.80	56.80	23	5,067	0.45%
2023/11/02	40	56.50	83	57.07	58.80	-43	4,999	-0.86%
2023/11/01	26	52.40	29	54.60	54.60	-3	4,381	-0.07%
2023/10/31	65	54.88	31	54.23	53.60	34	4,019	0.85%
2023/10/30	66	56.56	59	56.66	57.00	7	3,724	0.19%
2023/10/27	105	52.70	65	52.60	54.10	40	2,920	1.37%	大買/
2023/10/26	65	48.40	31	48.47	49.20	34	2,520	1.35%
2023/10/25	16	44.75	0	0.00	44.75	16	2,264	0.71%
2023/10/24	2	40.98	11	40.67	40.70	-9	2,164	-0.42%
2023/10/23	12	41.37	7	41.94	41.20	5	2,111	0.24%
2023/10/20	10	41.10	10	41.75	40.60	0	2,030	0.00%
2023/10/19	35	41.11	15	40.86	40.60	20	1,955	1.02%
2023/10/18	3	40.03	0	0.00	38.85	3	1,815	0.17%
2023/10/17	7	42.86	2	42.40	41.80	5	1,740	0.29%
2023/10/16	3	39.37	18	39.73	41.00	-15	1,383	-1.08%
2023/10/12	0	0.00	2	37.45	38.00	-2	1,258	-0.16%
2023/10/11	1	38.45	0	0.00	37.35	1	1,252	0.08%
2023/10/06	5	37.40	8	38.24	38.85	-3	1,229	-0.24%
2023/10/05	27	38.25	35	38.42	38.65	-8	1,176	-0.68%
2023/10/04	5	36.30	5	36.75	36.25	0	1,060	0.00%
2023/10/02	1	36.35	0	0.00	35.75	1	1,082	0.09%
2023/09/27	0	0.00	0	36.05	36.00	0	1,100	0.00%
2023/09/26	0	0.00	0.4	36.55	36.55	-0.4	1,218	-0.03%
2023/09/22	2	38.23	2.1	38.22	38.20	-0.1	1,167	-0.01%
2023/09/21	3.5	37.22	3	37.30	37.30	0.5	1,139	0.05%
2023/09/20	13	38.03	13	37.88	37.80	0	1,109	0.00%
2023/09/19	23	38.03	24	38.24	37.95	-1	1,024	-0.10%
2023/09/18	23	38.54	15	38.53	37.45	8	968	0.83%
2023/09/15	15	37.30	10	37.45	37.45	5	804	0.62%
2023/09/11	1	33.70	1	34.30	34.10	0	698	0.00%
2023/07/14	0	0.00	1	35.80	35.40	-1	820	-0.12%
2023/07/13	1	35.50	0	0.00	35.50	1	816	0.12%
2023/07/11	10	37.15	0	0.00	36.95	10	794	1.26%
2023/07/07	0	0.00	10	36.57	37.00	-10	756	-1.32%
2023/07/06	0	0.00	1	35.95	36.05	-1	742	-0.13%
2023/07/04	10	37.65	1	38.30	37.30	9	710	1.27%
2023/06/29	0	0.00	1	34.75	34.75	-1	580	-0.17%
2023/06/14	1	35.25	0	0.00	35.00	1	602	0.17%
2023/06/08	0	0.00	3	35.92	36.15	-3	590	-0.51%
2023/05/30	3	36.00	1	36.20	35.95	2	532	0.38%
2023/05/23	0	0.00	1	32.05	31.90	-1	423	-0.24%
2023/05/16	1	31.00	0	0.00	31.00	1	459	0.22%
2023/05/03	0	0.00	1	32.00	32.10	-1	559	-0.18%
2023/05/02	5	32.55	5	33.10	32.55	0	560	0.00%
2023/04/18	1	34.45	0	0.00	34.35	1	543	0.18%
2023/04/13	0	0.00	2	34.53	34.55	-2	548	-0.36%
2023/03/28	0	0.00	2	34.20	34.20	-2	531	-0.38%
2023/03/27	1	35.55	2	35.23	35.20	-1	525	-0.19%
2023/03/24	3	35.52	0	0.00	35.55	3	526	0.57%
2023/03/23	1	34.90	0	0.00	34.90	1	509	0.20%
2023/03/20	1	34.55	1	34.85	34.85	0	495	0.00%
2023/03/17	2	35.05	2	35.15	35.15	0	491	0.00%
2023/03/16	2	34.25	2	34.35	34.00	0	479	0.00%
2023/03/13	0	0.00	2	33.20	33.25	-2	492	-0.41%
2023/03/10	1	34.60	2	34.20	33.95	-1	493	-0.20%
2023/03/09	1	35.25	1	36.35	35.25	0	491	0.00%
2023/03/08	3	35.73	1	35.20	35.70	2	482	0.41%
2023/03/07	0	35.50	0	0.00	35.20	0	468	0.00%
2023/03/03	1	34.75	1	34.50	34.50	0	461	0.00%
2023/03/02	1	34.35	0	0.00	34.25	1	458	0.22%
2023/03/01	1	34.00	1	34.40	34.30	0	457	0.00%
2023/02/24	2	34.73	2	34.30	34.30	0	457	0.00%
2023/02/22	1	34.90	1	34.70	34.70	0	451	0.00%
2023/02/21	3	35.53	3	35.20	35.20	0	448	0.00%
2023/02/17	0	0.00	1	34.55	34.65	-1	424	-0.24%
2023/02/16	0	0.00	1	34.30	34.65	-1	433	-0.23%
2023/02/14	2	34.70	0	0.00	34.20	2	431	0.46%
2023/02/07	0	0.00	1	33.25	33.10	-1	397	-0.25%
2023/02/01	1	32.30	1	32.30	32.70	0	401	0.00%
2023/01/12	1	31.95	0	0.00	31.70	1	418	0.24%
2023/01/11	0	0.00	1	31.75	31.85	-1	422	-0.24%
2022/12/23	1	31.15	1	30.85	31.05	0	546	0.00%
2022/12/09	1	34.15	0	0.00	33.35	1	583	0.17%
2022/12/08	1	33.80	0	0.00	33.80	1	583	0.17%
2022/11/16	0	0.00	1	34.35	34.20	-1	645	-0.15%
2022/11/10	0	0.00	1	33.40	33.40	-1	650	-0.15%
2022/11/07	1	33.30	0	0.00	32.90	1	710	0.14%
2022/11/04	0	0.00	2	33.25	33.30	-2	712	-0.28%
2022/10/13	0	0.00	1	30.10	29.85	-1	769	-0.13%
2022/10/07	0	0.00	1	34.40	33.90	-1	824	-0.12%
2022/10/06	10	34.95	7	34.46	34.50	3	836	0.36%
2022/09/27	0	0.00	2	31.25	32.40	-2	850	-0.24%
2022/09/20	0	0.00	1	35.55	35.60	-1	876	-0.11%
2022/09/16	1	37.00	0	0.00	36.50	1	886	0.11%
2022/09/13	5	37.80	6	38.23	37.60	-1	911	-0.11%
2022/09/12	1	37.15	0	0.00	37.05	1	921	0.11%
2022/09/07	0	0.00	1	35.85	36.05	-1	937	-0.11%
2022/09/05	2	38.00	0	0.00	36.65	2	936	0.21%
2022/09/02	0	0.00	1	38.45	38.50	-1	933	-0.11%
2022/08/24	18	40.96	19	40.51	39.85	-1	943	-0.11%
2022/08/23	0	0.00	1	38.85	39.15	-1	895	-0.11%
2022/08/22	1	40.10	1	40.30	39.25	0	906	0.00%
2022/08/19	1	40.35	2	40.23	40.25	-1	903	-0.11%
2022/08/18	1	39.80	0	0.00	39.80	1	893	0.11%
2022/08/17	2	39.45	3	39.40	39.45	-1	888	-0.11%
2022/08/15	24	40.22	24	40.23	40.20	0	887	0.00%
2022/08/12	2	39.00	1	38.50	39.00	1	858	0.12%
2022/08/11	0	0.00	5	37.60	37.60	-5	851	-0.59%
2022/08/09	0	0.00	1	37.05	37.45	-1	876	-0.11%
2022/08/08	1	37.35	0	0.00	37.10	1	893	0.11%
2022/08/05	5	36.20	7	35.59	36.20	-2	908	-0.22%
2022/08/04	2	34.58	3	34.73	34.65	-1	923	-0.11%
2022/08/03	5	35.10	6	35.01	34.90	-1	931	-0.11%
2022/08/02	5	35.95	6	35.72	35.50	-1	942	-0.11%
2022/08/01	7	37.10	5	37.25	37.20	2	950	0.21%
2022/07/29	1	37.95	0	0.00	37.80	1	955	0.10%
2022/07/28	5	37.50	0	0.00	37.25	5	973	0.51%
2022/07/27	0	0.00	9	37.56	38.00	-9	984	-0.91%
2022/07/26	0	0.00	1	38.30	37.10	-1	984	-0.10%
2022/07/22	22	39.34	1	39.80	38.65	21	1,005	2.09%
2022/07/21	12	39.43	12	39.72	39.40	0	1,020	0.00%
2022/07/20	2	38.40	0	0.00	38.30	2	1,001	0.20%
2022/07/19	1	37.65	0	0.00	37.75	1	1,005	0.10%
2022/07/18	0	0.00	1	38.00	38.15	-1	1,015	-0.10%
2022/07/15	6	38.92	2	37.65	37.45	4	1,020	0.39%
2022/07/14	4	35.73	1	35.90	36.40	3	976	0.31%
2022/07/08	1	35.50	0	0.00	35.35	1	1,018	0.10%
2022/07/07	0	0.00	1	34.90	35.10	-1	1,021	-0.10%
2022/07/04	0	0.00	2	32.75	31.90	-2	1,029	-0.19%
2022/07/01	0	0.00	1	33.45	31.65	-1	1,086	-0.09%
2022/06/30	0	0.00	3	34.00	34.00	-3	1,106	-0.27%
2022/06/22	4	37.48	4	36.10	36.10	0	2,188	0.00%
2022/06/20	1	40.55	1	39.70	37.60	0	2,605	0.00%
2022/06/16	2	43.30	1	41.60	41.60	1	2,614	0.04%
2022/06/15	1	43.35	0	0.00	43.05	1	2,634	0.04%
2022/05/30	10	46.90	0	0.00	46.90	10	3,642	0.27%
2022/05/27	0	0.00	5	45.95	45.55	-5	3,635	-0.14%
2022/05/24	3	45.75	4	45.05	44.95	-1	3,662	-0.03%
2022/05/18	0	0.00	1	46.25	46.30	-1	3,692	-0.03%
2022/05/17	44	45.59	0	0.00	46.45	44	3,820	1.15%
2022/05/16	18	44.39	10	44.49	44.40	8	3,851	0.21%
2022/05/13	8	43.70	60	43.78	43.50	-52	3,853	-1.35%
2022/05/05	0	0.00	1	48.10	47.40	-1	3,956	-0.03%
2022/05/03	1	46.10	1	46.05	45.75	0	3,946	0.00%
2022/04/29	0	0.00	3	46.20	46.20	-3	3,964	-0.08%
2022/04/27	0	0.00	2	46.28	46.20	-2	3,959	-0.05%
2022/04/25	0	0.00	2	48.90	48.50	-2	3,939	-0.05%
2022/04/22	1	51.30	1	51.10	51.00	0	3,936	0.00%
2022/04/21	0	0.00	1	51.90	51.90	-1	3,937	-0.03%
2022/04/19	3	52.63	3	52.50	51.70	0	3,931	0.00%
2022/04/18	2	52.00	0	0.00	52.00	2	3,950	0.05%
2022/04/15	1	54.00	0	0.00	52.00	1	3,947	0.03%
2022/04/14	1	54.60	2	56.20	54.40	-1	3,956	-0.03%
2022/04/13	4	55.48	1	55.80	55.30	3	3,956	0.08%
2022/04/12	5	55.22	0	0.00	54.70	5	3,970	0.13%
2022/04/11	0	0.00	8	55.08	54.20	-8	3,963	-0.20%
2022/04/08	1	58.20	1	57.80	57.80	0	3,938	0.00%
2022/04/07	3	58.23	3	59.23	57.50	0	3,930	0.00%
2022/04/06	8	62.18	2	62.25	61.50	6	3,875	0.15%
2022/04/01	3	61.57	4	62.23	62.50	-1	3,861	-0.03%
2022/03/31	11	62.35	6	62.83	61.30	5	3,798	0.13%
2022/03/30	32	64.37	29	64.98	63.80	3	3,756	0.08%
2022/03/29	4	60.53	4	60.88	61.70	0	3,289	0.00%
2022/03/28	2	58.50	2	59.40	58.90	0	3,116	0.00%
2022/03/25	2	59.65	0	0.00	58.80	2	3,089	0.06%
2022/03/24	6	59.93	4	60.60	63.80	2	2,904	0.07%
2022/03/23	0	0.00	1	56.30	60.50	-1	2,612	-0.04%
2022/03/22	3	55.07	1	55.10	55.00	2	2,550	0.08%
2022/03/21	1	55.80	1.1	55.53	55.50	-0.1	2,569	0.00%
2022/03/18	3	55.67	1	56.20	56.60	2	2,596	0.08%
2022/03/17	1	56.50	6	56.38	56.20	-5	2,608	-0.19%
2022/03/16	7	54.27	2	54.55	54.20	5	2,640	0.19%
2022/03/15	4	56.18	5	53.60	53.60	-1	2,690	-0.04%
2022/03/14	5	57.66	5	57.88	57.50	0	2,759	0.00%
2022/03/11	2	58.10	4	58.28	58.60	-2	2,915	-0.07%
2022/03/10	6	58.83	4	58.43	57.60	2	3,103	0.06%
2022/03/09	8	57.39	15	58.31	58.20	-7	3,233	-0.22%
2022/03/08	19	57.91	7	57.31	55.20	12	3,291	0.36%
2022/03/07	4	58.50	14.1	58.58	58.40	-10.1	3,422	-0.30%
2022/03/04	19.2	61.10	17	60.05	60.90	2.2	3,416	0.06%
2022/03/03	0	0.00	2	55.90	58.60	-2	3,074	-0.07%
2022/03/02	3	52.97	1	53.30	53.30	2	3,354	0.06%
2022/02/25	1	52.30	4	52.30	52.10	-3	3,634	-0.08%
2022/02/21	0	0.00	1	55.80	55.70	-1	4,254	-0.02%
2022/02/18	1	57.00	2	57.30	56.90	-1	4,639	-0.02%
2022/02/17	21	58.31	17	58.95	57.50	4	4,658	0.09%
2022/02/16	2	56.90	1	56.60	56.70	1	4,605	0.02%
2022/02/14	0	0.00	1	55.50	53.90	-1	4,723	-0.02%
2022/02/11	9	56.02	8	56.50	57.00	1	4,764	0.02%
2022/02/10	3	54.80	1	54.90	54.80	2	4,710	0.04%
2022/02/09	6	55.00	8	54.71	55.10	-2	4,715	-0.04%
2022/01/26	2	49.35	0	0.00	49.25	2	4,836	0.04%
2022/01/21	1	50.90	1	50.30	50.30	0	5,410	0.00%
2022/01/20	0	0.00	5	51.50	52.30	-5	5,492	-0.09%
2022/01/11	1	53.10	0	52.30	52.40	1	5,664	0.02%
2022/01/04	1	59.90	0	0.00	59.40	1	5,652	0.02%
2022/01/03	1	60.40	3	60.87	60.50	-2	5,697	-0.04%
2021/12/30	1	60.50	3	60.90	60.40	-2	5,734	-0.03%
2021/12/28	13	61.72	10	62.50	61.80	3	5,823	0.05%
2021/12/27	1	61.70	3	61.20	61.20	-2	5,833	-0.03%
2021/12/24	12	62.12	21	62.88	61.70	-9	5,847	-0.15%
2021/12/23	2	61.60	7	61.27	61.20	-5	5,812	-0.09%
2021/12/22	0	0.00	7	61.84	61.20	-7	5,849	-0.12%
2021/12/21	1	60.00	13	60.74	60.70	-12	5,840	-0.21%
2021/12/20	13	59.67	1	59.60	59.60	12	5,840	0.21%
2021/12/17	10	61.34	10	60.80	60.30	0	5,860	0.00%
2021/12/16	6	63.30	5	63.46	63.10	1	5,848	0.02%
2021/12/15	2	60.75	11	61.33	61.70	-9	5,831	-0.15%
2021/12/14	2	60.55	2	59.90	59.90	0	5,826	0.00%
2021/12/13	1	62.00	1	62.70	62.70	0	5,808	0.00%
2021/12/10	17	63.52	4	62.73	62.60	13	5,805	0.22%
2021/12/09	7	64.83	4	65.53	64.40	3	5,774	0.05%
2021/12/08	35	66.33	10	65.53	65.20	25	5,759	0.43%
2021/12/07	39	67.87	17	68.66	66.60	22	5,701	0.39%
2021/12/06	26	66.35	35	67.68	69.40	-9	5,573	-0.16%
2021/12/03	16	65.86	47	66.51	67.80	-31	5,435	-0.57%
2021/12/02	17	64.82	4	63.60	63.30	13	5,340	0.24%
2021/12/01	30	65.52	42	65.14	65.60	-12	5,317	-0.23%
2021/11/30	26	63.45	5	63.60	62.40	21	5,394	0.39%
2021/11/29	27	60.93	24	61.88	62.00	3	5,734	0.05%
2021/11/26	27	66.64	49	67.33	63.60	-22	5,800	-0.38%
2021/11/25	38	66.04	35	67.07	66.70	3	5,570	0.05%
2021/11/24	27	63.31	31	64.12	64.50	-4	5,377	-0.07%
2021/11/23	39	65.23	18	64.77	62.40	21	5,331	0.39%
2021/11/22	13	64.22	23	65.83	66.80	-10	5,265	-0.19%
2021/11/19	28	64.37	16	63.95	64.90	12	5,193	0.23%
2021/11/18	6	67.07	29	65.97	64.30	-23	5,102	-0.45%
2021/11/17	5	65.64	9	67.52	64.30	-4	4,868	-0.08%
2021/11/16	0	0.00	20	66.80	66.80	-20	4,522	-0.44%
2021/11/15	11	58.06	6	60.80	60.80	5	4,524	0.11%
2021/11/12	66	56.30	11	56.45	55.30	55	4,494	1.22%
2021/11/10	17	53.62	0	0.00	55.30	17	4,438	0.38%
2021/11/09	0	0.00	17	53.73	53.50	-17	4,452	-0.38%
2021/11/08	1	52.20	1	52.50	51.60	0	4,497	0.00%
2021/11/05	15	53.80	14	54.31	53.50	1	4,620	0.02%
2021/11/04	12	54.06	6	55.37	53.50	6	4,750	0.13%
2021/11/03	12	53.56	7	53.79	53.60	5	4,832	0.10%
2021/11/02	16	56.38	10	56.90	55.70	6	4,937	0.12%
2021/11/01	13	56.16	13	56.31	55.50	0	5,222	0.00%
2021/10/29	6	56.38	8	57.44	56.50	-2	5,386	-0.04%
2021/10/28	3	50.33	3	51.07	52.80	0	5,167	0.00%
2021/10/27	0	0.00	29	47.60	48.00	-29	5,190	-0.56%
2021/10/26	30	48.85	14	48.15	47.65	16	5,329	0.30%
2021/10/25	1	47.40	1	47.50	47.40	0	5,638	0.00%
2021/10/22	10	48.20	0	0.00	48.20	10	5,642	0.18%
2021/10/21	2	47.13	3	46.57	46.45	-1	5,788	-0.02%
2021/10/20	4	46.34	1	45.60	46.35	3	5,954	0.05%
2021/10/19	2	45.43	2	46.10	46.00	0	6,222	0.00%
2021/10/14	2	42.10	0	0.00	42.10	2	7,206	0.03%
2021/10/12	0	0.00	2	45.00	44.90	-2	7,597	-0.03%
2021/10/08	17	45.83	5	46.25	45.05	12	7,863	0.15%
2021/10/07	2	44.90	1	44.45	45.00	1	8,182	0.01%
2021/10/06	1	44.70	1	45.10	44.70	0	8,217	0.00%
2021/10/05	0	0.00	1	42.50	42.55	-1	8,341	-0.01%
2021/09/30	2	46.15	0	0.00	46.20	2	8,612	0.02%
2021/09/29	1	45.45	1	48.45	45.45	0	8,664	0.00%
2021/09/28	1	49.00	1	48.80	49.00	0	8,818	0.00%
2021/09/27	1	48.70	1	48.70	48.70	0	8,916	0.00%
2021/09/24	2	49.35	1	50.00	48.50	1	8,936	0.01%
2021/09/23	2	50.00	4	50.60	49.20	-2	8,910	-0.02%
2021/09/22	11	49.81	7	50.19	49.45	4	8,905	0.04%
2021/09/17	0	0.00	2	50.90	51.70	-2	8,918	-0.02%
2021/09/16	2	50.50	2	51.35	50.10	0	8,908	0.00%
2021/09/15	1	50.20	1	50.20	49.80	0	8,890	0.00%
2021/09/14	9	51.88	0	0.00	50.80	9	8,887	0.10%
2021/09/10	10	51.80	13	52.25	53.50	-3	8,883	-0.03%
2021/09/09	10	51.27	8	51.73	53.30	2	8,912	0.02%
2021/09/08	40	52.32	37	51.56	50.90	3	8,902	0.03%
2021/09/07	9	51.17	2	53.40	51.30	7	8,905	0.08%
2021/09/06	4	55.20	6	56.65	54.40	-2	8,885	-0.02%
2021/09/03	22	56.99	31	56.97	58.80	-9	8,955	-0.10%
2021/09/02	41	58.54	57	58.53	56.70	-16	8,765	-0.18%
2021/09/01	33	52.93	22	52.38	54.00	11	8,396	0.13%
2021/08/31	21	50.68	8	49.76	51.00	13	8,261	0.16%
2021/08/30	2	48.05	4	48.13	48.05	-2	8,191	-0.02%
2021/08/27	1	47.15	3	49.07	47.25	-2	8,217	-0.02%
2021/08/26	5	49.08	5	49.81	49.10	0	8,252	0.00%
2021/08/25	14	48.63	9	48.06	48.75	5	8,439	0.06%
2021/08/24	4	46.86	2	47.50	47.05	2	8,584	0.02%
2021/08/23	7	47.24	7	47.35	47.20	0	8,596	0.00%
2021/08/20	4	43.73	0	0.00	44.35	4	8,591	0.05%
2021/08/19	0.1	44.20	2	44.85	43.75	-2	8,557	-0.02%
2021/08/18	0	0.00	2	46.38	48.30	-2	8,556	-0.02%
2021/08/17	1	46.00	6	46.09	46.00	-5	8,623	-0.06%
2021/08/16	2	45.43	5	45.42	46.20	-3	8,601	-0.03%
2021/08/13	11	47.62	4	47.48	46.25	7	8,561	0.08%
2021/08/12	5	47.72	5	47.30	47.00	0	8,518	0.00%
2021/08/11	2	48.60	41	51.74	47.00	-39	8,503	-0.46%
2021/08/10	6	51.35	4	52.18	50.90	2	8,369	0.02%
2021/08/09	3	57.20	2	56.25	54.50	1	8,269	0.01%
2021/08/06	7	60.34	7	59.89	59.30	0	8,188	0.00%
2021/08/05	39	65.01	35	65.44	62.60	4	8,068	0.05%
2021/08/04	18	59.64	38	59.55	61.80	-20	7,698	-0.26%
2021/08/03	3	56.33	3	57.23	56.20	0	7,466	0.00%
2021/08/02	29	57.36	7	56.00	55.90	22	7,416	0.30%
2021/07/30	1	57.20	14	60.21	56.90	-13	7,364	-0.18%
2021/07/29	20	56.27	0	0.00	57.30	20	7,241	0.28%
2021/07/27	39	71.61	8	68.80	67.20	31	6,976	0.44%
2021/07/26	18	69.41	24	70.54	71.00	-6	6,841	-0.09%
2021/07/23	12	69.75	13	69.29	67.10	-1	6,671	-0.01%
2021/07/22	109	67.64	62	69.12	68.30	47	6,416	0.73%	大買/
2021/07/21	22	66.94	13	67.09	67.10	9	5,910	0.15%
2021/07/20	0	0.00	11	60.41	61.00	-11	5,671	-0.19%
2021/07/19	25	55.90	17	55.95	55.50	8	5,649	0.14%
2021/07/16	14	54.84	12	54.59	54.30	2	5,529	0.04%
2021/07/15	4	54.40	13	53.68	53.90	-9	5,361	-0.17%
2021/07/14	13	53.11	15	53.12	52.20	-2	5,143	-0.04%
2021/07/13	6	57.90	4	57.90	57.90	2	4,837	0.04%
2021/07/12	4	49.53	9	50.34	52.70	-5	4,845	-0.10%
2021/07/09	8	48.04	0	0.00	47.95	8	4,729	0.17%
2021/07/08	2	47.78	3	47.55	48.00	-1	4,750	-0.02%
2021/07/07	0	0.00	11	44.79	45.20	-11	4,666	-0.24%
2021/07/05	13	47.07	25	47.80	46.90	-12	5,200	-0.23%
2021/07/02	0	0.00	1	44.40	45.40	-1	5,063	-0.02%
2021/07/01	3	42.48	3	41.57	41.30	0	4,990	0.00%
2021/06/30	0	0.00	1	42.95	42.80	-1	4,977	-0.02%
2021/06/29	2	44.03	0	0.00	43.10	2	4,985	0.04%
2021/06/25	1	44.05	1	43.90	43.70	0	4,961	0.00%
2021/06/24	1	43.30	1	43.75	43.50	0	4,958	0.00%
2021/06/22	3	44.23	3	43.40	42.65	0	4,944	0.00%
2021/06/18	4	47.70	6	46.95	46.75	-2	4,934	-0.04%
2021/06/17	3	45.82	4	46.95	47.25	-1	5,573	-0.02%
2021/06/16	5	46.86	8	47.11	45.75	-3	6,234	-0.05%
2021/06/15	2	46.95	4	46.94	47.20	-2	6,772	-0.03%
2021/06/11	3	46.82	0	0.00	46.35	3	6,731	0.04%
2021/06/10	2	45.45	1	44.15	43.95	1	6,575	0.02%
2021/06/09	1	42.85	0	0.00	42.60	1	6,583	0.02%
2021/06/08	2	43.05	2	43.25	42.85	0	6,657	0.00%
2021/06/07	1	44.35	0	0.00	45.30	1	6,758	0.01%
2021/06/04	3	45.55	0	0.00	45.00	3	6,776	0.04%
2021/06/02	9	47.56	9	48.71	46.90	0	6,755	0.00%
2021/06/01	6	48.36	7	48.66	49.05	-1	6,541	-0.02%
2021/05/28	2	42.20	2	42.40	42.20	0	6,351	0.00%
2021/05/26	0	0.00	1	42.55	41.40	-1	6,484	-0.02%
2021/05/25	5	43.86	4	44.73	42.15	1	6,517	0.02%
2021/05/19	0	0.00	1	39.20	40.60	-1	6,894	-0.01%
2021/05/17	0	0.00	2	36.00	34.00	-2	7,102	-0.03%
2021/05/14	0	0.00	5	38.05	37.75	-5	7,142	-0.07%
2021/05/13	1	36.75	5	38.30	38.40	-4	7,178	-0.06%
2021/05/12	10	38.50	10	37.01	36.80	0	7,172	0.00%
2021/05/11	5	41.80	1	44.00	40.80	4	7,220	0.06%
2021/05/10	32	45.17	0	0.00	44.65	32	7,361	0.43%
2021/05/07	1	45.30	2	43.65	45.50	-1	7,554	-0.01%
2021/05/04	1	40.50	1	41.00	42.05	0	7,654	0.00%
2021/05/03	0	0.00	3	45.07	44.00	-3	7,610	-0.04%
2021/04/26	3	50.93	1	51.10	50.00	2	7,652	0.03%
2021/04/23	6	48.27	6	48.27	49.35	0	7,619	0.00%
2021/04/22	0	0.00	1	44.50	44.90	-1	7,568	-0.01%
2021/04/20	0	0.00	2	50.00	50.10	-2	7,454	-0.03%
2021/04/19	1	50.00	4	48.68	47.60	-3	7,404	-0.04%
2021/04/16	2	52.70	3	53.57	52.00	-1	7,345	-0.01%
2021/04/15	4	52.20	2	51.35	52.60	2	7,296	0.03%
2021/04/14	2	49.60	3	50.30	49.50	-1	7,269	-0.01%
2021/04/13	0	0.00	1	53.50	52.50	-1	7,351	-0.01%
2021/04/12	3	55.20	10	53.76	52.50	-7	7,354	-0.10%
2021/04/09	23	62.05	11	62.02	57.70	12	7,176	0.17%
2021/04/08	3	61.57	6	63.90	63.90	-3	6,730	-0.04%
2021/04/07	5	57.02	0	0.00	58.10	5	6,661	0.08%
2021/04/06	0	0.00	1	55.20	55.30	-1	6,631	-0.02%
2021/03/26	0	0.00	2	46.00	46.50	-2	6,614	-0.03%
2021/03/22	24	54.82	30	53.86	51.40	-6	6,550	-0.09%
2021/03/19	32	53.92	52	54.31	55.80	-20	5,856	-0.34%
2021/03/18	43	51.05	25	50.61	50.80	18	5,182	0.35%
2021/03/15	4	39.28	20	40.18	42.05	-16	4,666	-0.34%
2021/03/12	33	39.04	4	38.98	38.25	29	4,582	0.63%
2021/03/11	4	38.75	2	38.40	37.55	2	4,481	0.04%
2021/03/10	2	39.20	3	38.78	38.95	-1	4,375	-0.02%
2021/03/09	3	37.52	2	37.35	38.20	1	4,325	0.02%
2021/03/05	1	38.60	0	0.00	37.95	1	4,302	0.02%
2021/03/04	1	37.80	1	38.10	38.00	0	4,292	0.00%
2021/03/03	0	0.00	15	38.95	38.70	-15	4,286	-0.35%
2021/03/02	16	41.58	7	41.34	38.90	9	4,236	0.21%
2021/02/26	4	38.78	6	38.13	39.50	-2	4,105	-0.05%
2021/02/25	13	37.98	2	35.05	38.00	11	4,051	0.27%
2021/02/24	3	37.12	2	36.70	36.20	1	3,985	0.03%
2021/02/23	14	36.95	48	36.11	37.35	-34	3,933	-0.86%
2021/02/22	3	37.00	123	37.00	37.00	-120	3,530	-3.40%	大賣/鉅額交易
2021/02/19	3	33.65	45	33.65	33.65	-42	3,493	-1.20%
2021/02/18	96	30.41	4	29.71	30.60	92	3,469	2.65%
2021/02/17	8	27.49	4.2	26.96	27.85	3.9	3,337	0.12%
2021/02/05	91	25.40	4	25.51	25.35	87	3,162	2.75%
2021/02/04	2	25.08	4	24.86	25.20	-2	3,058	-0.07%
2021/02/03	3	24.52	1	24.45	24.65	2	2,966	0.07%
2021/02/02	9.2	25.22	8	25.11	24.00	1.2	2,903	0.04%
2021/02/01	6	25.88	40	25.53	24.40	-34	2,775	-1.23%
2021/01/29	109	27.47	85	27.48	26.90	24	2,582	0.93%	大買/
2021/01/28	3	24.27	2	25.00	25.00	1	2,328	0.04%
2021/01/27	0	0.00	4	24.33	25.10	-4	2,225	-0.18%
2021/01/21	0	0.00	1	22.35	22.35	-1	2,027	-0.05%
2021/01/20	2	22.35	2	22.50	22.00	0	2,014	0.00%
2021/01/19	6	23.73	1	25.20	23.40	5	1,965	0.25%
2021/01/18	0	0.00	4	23.85	24.30	-4	1,797	-0.22%
2021/01/15	1	22.95	8	22.66	22.10	-7	1,699	-0.41%
2021/01/08	1	21.00	1	21.00	21.00	0	1,610	0.00%
2021/01/07	5	22.35	1	22.00	22.10	4	1,599	0.25%
2021/01/06	23	24.62	2	24.03	22.30	21	1,564	1.34%
2021/01/05	0	0.00	12	21.84	23.55	-12	1,341	-0.89%
2020/12/30	0	0.00	10	21.58	21.50	-10	1,558	-0.64%
2020/12/29	0	0.00	3	21.55	21.40	-3	1,555	-0.19%
2020/12/28	0	0.00	3	22.00	21.90	-3	1,544	-0.19%
2020/12/25	10	21.75	4	21.40	21.75	6	1,510	0.40%
2020/12/24	10	20.30	0	0.00	20.40	10	1,480	0.68%
2020/12/23	5	20.10	0	0.00	20.00	5	1,470	0.34%
2020/12/21	0	0.00	5	20.70	20.70	-5	1,463	-0.34%
2020/12/18	0	0.00	10	21.30	21.10	-10	1,459	-0.68%
2020/12/15	0	0.00	3	21.75	21.10	-3	1,482	-0.20%
2020/12/14	1	22.05	7	22.25	22.25	-6	1,519	-0.39%
2020/12/11	4	21.99	3	21.92	22.00	1	1,481	0.07%
2020/12/10	7	21.81	3	21.72	21.25	4	1,388	0.29%
2020/12/09	0	0.00	7	21.84	22.25	-7	1,331	-0.53%
2020/12/08	0	0.00	3	20.05	21.20	-3	1,276	-0.24%
2020/12/07	0	0.00	2	21.15	20.40	-2	1,255	-0.16%
2020/12/04	10	20.89	0	0.00	21.10	10	1,221	0.82%
2020/12/02	2	20.20	0	0.00	19.90	2	1,168	0.17%
2020/12/01	19	20.46	6	20.63	20.25	13	1,155	1.12%
2020/11/27	3	19.65	0	0.00	19.55	3	1,181	0.25%
2020/11/24	0	0.00	2	19.20	19.20	-2	1,179	-0.17%
2020/11/19	6	19.51	3	19.65	19.30	3	1,149	0.26%
2020/10/08	23	20.18	21	20.36	19.95	2	1,513	0.13%
2020/10/07	0	0.00	1	19.50	19.50	-1	1,411	-0.07%
2020/09/18	10	19.50	0	0.00	19.65	10	1,730	0.58%
2020/09/10	0	0.00	1	17.80	17.70	-1	1,871	-0.05%
2020/09/07	1	19.05	0	0.00	18.45	1	1,859	0.05%
2020/09/02	0	0.00	6	19.55	19.05	-6	1,808	-0.33%
2020/09/01	9	18.35	5	18.18	18.90	4	1,737	0.23%
2020/08/25	0	0.00	2	17.15	17.20	-2	1,688	-0.12%
2020/08/12	2	17.70	0	0.00	17.60	2	1,641	0.12%
2020/08/10	2	18.25	0	0.00	18.25	2	1,625	0.12%
2020/08/07	1	18.70	1	18.85	18.65	0	1,613	0.00%
2020/08/06	10	19.15	2	19.15	19.05	8	1,603	0.50%
2020/07/27	2	19.50	0	0.00	19.00	2	1,479	0.14%
2020/07/23	0	0.00	1	19.95	20.70	-1	1,393	-0.07%
2020/07/22	0	0.00	2	19.00	18.85	-2	1,321	-0.15%
2020/07/20	3	17.58	0	0.00	17.20	3	1,229	0.24%
2020/07/03	0	0.00	5	18.50	18.80	-5	548	-0.91%
2020/07/02	0	0.00	2	18.15	18.35	-2	524	-0.38%
2020/06/24	1	18.25	2	18.15	17.85	-1	432	-0.23%
2020/06/23	1	17.65	2	16.90	17.40	-1	356	-0.28%
2020/06/16	0	0.00	5	12.95	13.05	-5	177	-2.82%
2020/01/07	1	13.90	0	0.00	13.95	1	128	0.78%
2019/10/03	0	0.00	7	14.89	14.90	-7	181	-3.85%
2019/09/26	5	15.10	0	0.00	15.05	5	173	2.89%
2019/09/20	2	14.85	0	0.00	14.95	2	175	1.14%
2019/09/10	0	0.00	5	14.75	14.65	-5	165	-3.02%
2019/08/27	5	14.50	0	0.00	14.50	5	152	3.27%
2019/07/25	0	0.00	10	15.60	15.60	-10	192	-5.19%
2019/06/28	0	0.00	2	15.75	15.70	-2	213	-0.94%
2019/06/05	0	0.00	1	15.75	15.90	-1	308	-0.32%
2019/05/17	10	16.00	0	0.00	15.55	10	361	2.77%
2019/05/08	2	17.90	0	0.00	17.70	2	348	0.57%
2019/04/26	0	0.00	1	17.80	17.70	-1	313	-0.32%
2019/03/27	0	0.00	10	18.20	18.10	-10	246	-4.05%
2019/03/22	10	18.45	0	0.00	18.60	10	233	4.28%
2019/03/15	1	17.90	0	0.00	17.90	1	178	0.56%
2019/02/27	0	0.00	7	17.74	17.75	-7	166	-4.20%
2019/02/20	1	18.15	0	0.00	18.15	1	126	0.79%
2019/01/30	0	0.00	2	17.20	17.25	-2	97	-2.05%
2018/12/06	0	0.00	5	16.95	17.15	-5	109	-4.56%
2018/12/03	5	17.15	0	0.00	17.15	5	110	4.51%
2018/09/10	0	0.00	7	17.94	18.00	-7	122	-5.70%
2018/06/27	1	19.00	0	0.00	19.00	1	251	0.40%
2018/06/12	0	0.00	2	20.00	19.90	-2	264	-0.76%
2018/06/08	0	0.00	2	19.90	19.95	-2	258	-0.77%
2018/06/07	0	0.00	6	19.75	19.85	-6	259	-2.31%
2018/06/06	2	19.75	0	0.00	19.75	2	258	0.77%
2018/05/30	0	0.00	2	19.60	19.55	-2	250	-0.80%
2018/05/25	10	20.27	5	20.64	20.35	5	235	2.13%
2018/05/11	0	0.00	2	18.60	18.65	-2	202	-0.99%
2018/04/19	2	18.80	0	0.00	18.80	2	274	0.73%
2018/04/18	2	18.80	0	0.00	18.80	2	275	0.73%
2018/04/17	2	18.90	0	0.00	18.85	2	295	0.68%
2018/04/12	2	18.95	0	0.00	19.20	2	326	0.61%
2018/03/05	0	0.00	2	19.20	19.20	-2	521	-0.38%
2018/02/09	2	18.20	1	18.00	18.40	1	551	0.18%
2018/01/23	0	0.00	1	21.35	21.05	-1	785	-0.13%
2018/01/19	0	0.00	0.2	20.90	21.00	-0.2	963	-0.02%
2018/01/09	1	20.80	0	0.00	20.55	1	937	0.11%
2018/01/05	11	22.78	11	22.23	21.80	0	916	0.00%
2018/01/04	5	21.35	33	21.84	21.75	-28	861	-3.25%