安國 (8054)-群益金鼎-丹鳳券商分點個股進出

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
137.0
漲跌
▼8.5
漲幅
-5.84%
成交量
8,119張
產業
上櫃半導體類股
270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-丹鳳券商分點個股進出

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-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/05/10	5	136.20	3	139.50	137.00	2	13,734	0.01%
2024/05/09	1	147.50	5	145.50	145.50	-4	13,675	-0.03%
2024/05/08	1	150.50	2	151.00	151.50	-1	13,888	-0.01%
2024/05/07	7	152.14	6	151.75	151.00	1	14,324	0.01%
2024/05/06	2	150.50	0	0.00	154.00	2	14,738	0.01%
2024/05/03	3	152.33	1	146.50	146.50	2	14,862	0.01%
2024/05/02	2	153.00	1	153.00	154.00	1	14,910	0.01%
2024/04/30	6	155.51	6	156.08	156.50	0	15,173	0.00%
2024/04/29	6.2	158.75	5	158.50	158.50	1.2	15,410	0.01%
2024/04/26	9	165.33	9	164.44	161.00	0	15,734	0.00%
2024/04/25	5	163.90	4	163.25	163.00	1	15,508	0.01%
2024/04/24	7	175.42	11.1	174.83	169.50	-4.1	15,329	-0.03%
2024/04/23	40	164.99	39	163.50	163.50	1	14,892	0.01%
2024/04/22	12	174.24	9	162.95	160.00	3	14,560	0.02%
2024/04/19	33	167.03	35	169.66	174.50	-2	13,808	-0.01%
2024/04/18	14	174.29	10.1	172.09	162.50	3.9	13,174	0.03%
2024/04/17	8	162.81	9	168.56	172.00	-1	12,336	-0.01%
2024/04/16	10	152.60	14	158.99	156.50	-4	11,813	-0.03%
2024/04/15	2	150.00	3	149.33	147.50	-1	11,412	-0.01%
2024/04/12	10	156.15	6	156.25	154.50	4	11,323	0.04%
2024/04/11	1	164.99	2	160.50	160.50	-1	11,216	-0.01%
2024/04/10	2	162.00	2	161.50	161.00	0	11,123	0.00%
2024/04/09	2	160.25	4	159.50	162.00	-2	11,075	-0.02%
2024/04/08	1.2	170.61	8	170.81	168.00	-6.8	10,851	-0.06%
2024/04/03	60	171.96	60	172.92	175.00	0	10,542	0.00%
2024/04/02	11	158.55	19	160.87	166.00	-8	9,919	-0.08%
2024/04/01	5	151.00	18	150.61	151.00	-13	9,424	-0.14%
2024/03/29	24	152.60	15	148.37	146.00	9	9,182	0.10%
2024/03/28	3	141.50	6	140.08	143.00	-3	8,745	-0.03%
2024/03/27	1	129.50	1	131.00	130.00	0	9,124	0.00%
2024/03/26	2	132.51	1	129.50	129.00	1	9,718	0.01%
2024/03/25	1	132.50	2	134.00	135.00	-1	9,809	-0.01%
2024/03/22	2	132.25	17	131.82	131.00	-15	9,934	-0.15%
2024/03/21	3	135.67	1	132.50	135.00	2	10,147	0.02%
2024/03/20	13	133.19	12	135.54	135.00	1	10,190	0.01%
2024/03/19	6	131.75	3	129.33	128.50	3	10,145	0.03%
2024/03/18	2	135.25	9	129.06	133.00	-7	10,144	-0.07%
2024/03/15	8	124.63	3	129.00	126.50	5	10,298	0.05%
2024/03/14	3	124.00	4	126.75	128.00	-1	10,414	-0.01%
2024/03/13	1.1	121.95	0	0.00	122.00	1.1	10,808	0.01%
2024/03/12	0	134.50	1	131.50	135.00	-1	11,293	-0.01%
2024/03/11	1	133.50	4	134.63	132.50	-3	11,556	-0.03%
2024/03/08	5.4	131.96	6	131.42	132.00	-0.6	11,583	-0.01%
2024/03/07	13	143.15	8	142.25	135.00	5	11,597	0.04%
2024/03/06	29	156.02	18	157.17	150.00	11	11,705	0.09%
2024/03/05	17	167.56	7	162.57	161.00	10	11,756	0.09%
2024/03/04	1	178.00	0.4	180.00	178.50	0.7	12,394	0.01%
2024/03/01	0	0.00	1.5	173.16	178.50	-1.5	12,772	-0.01%
2024/02/29	0	0.00	0	162.00	162.50	0	13,013	0.00%
2024/02/23	0	0.00	1	161.50	155.50	-1	14,409	-0.01%
2024/02/22	1.1	158.76	0	0.00	162.00	1.1	14,786	0.01%
2024/02/21	0	0.00	2	162.00	154.00	-2	14,824	-0.01%
2024/02/20	1	162.50	0	0.00	170.00	1	14,909	0.01%
2024/02/16	4.3	193.17	7	198.93	200.50	-2.7	15,021	-0.02%
2024/02/15	21	180.45	11.1	183.83	182.50	9.9	14,844	0.07%
2024/02/05	13	201.58	0.1	184.45	184.00	12.9	14,450	0.09%
2024/01/31	1	163.50	3	163.33	169.00	-2	14,263	-0.01%
2024/01/30	4	154.00	5	154.60	154.00	-1	14,035	-0.01%
2024/01/29	4	137.63	7	144.71	150.00	-3	13,613	-0.02%
2024/01/26	7.2	141.17	5	141.70	141.00	2.2	13,170	0.02%
2024/01/25	16	146.94	13	145.81	145.50	3	13,557	0.02%
2024/01/24	20	149.35	14	148.89	149.00	6	13,746	0.04%
2024/01/23	17	148.00	19	149.38	149.00	-2	13,722	-0.01%
2024/01/22	30	139.23	18	145.50	145.50	12	14,168	0.08%
2024/01/19	1	136.00	0	0.00	136.00	1	14,109	0.01%
2024/01/18	2	136.00	0	0.00	135.50	2	14,340	0.01%
2024/01/17	0	0.00	2	136.75	140.00	-2	14,427	-0.01%
2024/01/16	0	0.00	1	137.00	137.00	-1	14,471	-0.01%
2024/01/15	0	0.00	1	136.00	139.00	-1	14,538	-0.01%
2024/01/11	0	0.00	4	129.00	130.00	-4	14,711	-0.03%
2024/01/09	3	119.00	0	0.00	118.00	3	15,137	0.02%
2024/01/05	6	128.75	3	127.50	129.00	3	15,240	0.02%
2024/01/04	8	127.69	6	127.08	126.50	2	15,202	0.01%
2024/01/03	8	128.88	6	131.42	131.00	2	15,174	0.01%
2024/01/02	5	121.00	10	125.05	128.00	-5	15,144	-0.03%
2023/12/29	13.7	108.11	10	116.50	116.50	3.6	15,191	0.02%
2023/12/28	13	111.35	1	109.60	110.00	12	15,146	0.08%
2023/12/27	1	116.00	0	117.00	115.00	1	15,083	0.01%
2023/12/26	6	118.17	20	118.28	117.00	-14	15,041	-0.09%
2023/12/25	5	107.50	11	113.36	116.00	-6	14,967	-0.04%
2023/12/22	22	104.98	25	107.86	109.00	-3	14,874	-0.02%
2023/12/21	10	97.96	15	99.25	99.20	-5	14,327	-0.03%
2023/12/20	10	93.71	16	93.61	94.80	-6	13,722	-0.04%
2023/12/19	19	89.93	19	91.09	92.80	0	13,561	0.00%
2023/12/18	1	91.20	6	91.37	92.20	-5	13,367	-0.04%
2023/12/15	4	92.13	0	0.00	90.40	4	13,138	0.03%
2023/12/14	16	97.93	12	96.74	95.40	4	12,994	0.03%
2023/12/13	13	98.09	12	98.25	98.00	1	12,950	0.01%
2023/12/12	27	98.00	24	97.95	99.50	3	12,874	0.02%
2023/12/11	20	99.04	20	99.57	99.60	0	12,536	0.00%
2023/12/08	14	99.93	12	99.78	99.50	2	12,269	0.02%
2023/12/07	33	97.94	28	96.78	95.30	5	11,626	0.04%
2023/12/06	0	0.00	10	92.54	97.30	-10	10,952	-0.09%
2023/12/05	2	89.05	3	88.20	88.50	-1	10,593	-0.01%
2023/12/04	2	90.40	1	94.80	88.70	1	10,389	0.01%
2023/12/01	14	96.21	11	96.40	96.60	3	10,075	0.03%
2023/11/30	12	95.06	11	95.13	95.20	1	9,678	0.01%
2023/11/29	6	93.88	10	95.68	94.50	-4	9,357	-0.04%
2023/11/28	15	85.08	18	89.24	91.30	-3	8,402	-0.04%
2023/11/27	6	80.85	14	80.87	83.00	-8	8,005	-0.10%
2023/11/24	19	81.79	15	82.38	81.80	4	7,748	0.05%
2023/11/22	3	78.27	2	81.55	84.10	1	6,522	0.02%
2023/11/21	13	76.53	11	77.32	76.50	2	6,305	0.03%
2023/11/20	0	70.70	0	0.00	74.80	0	5,901	0.00%
2023/11/17	20	71.98	14	77.54	71.90	6	5,823	0.10%
2023/11/16	1	72.00	0	0.00	73.50	1	5,682	0.02%
2023/11/15	0	0.00	1	70.00	69.30	-1	5,586	-0.02%
2023/11/14	0	0.00	14	66.59	65.30	-14	5,489	-0.26%
2023/11/13	5	61.80	3	62.60	63.10	2	5,408	0.04%
2023/11/09	3	58.00	0	0.00	57.80	3	5,282	0.06%
2023/11/08	4	59.25	4	59.58	59.20	0	5,234	0.00%
2023/11/07	1	60.30	2	60.15	60.00	-1	5,184	-0.02%
2023/11/06	2	58.45	1	56.90	59.00	1	5,137	0.02%
2023/11/03	2	56.55	5	56.40	56.80	-3	5,067	-0.06%
2023/11/02	32	57.08	75	57.58	58.80	-43	4,999	-0.86%
2023/11/01	65	54.21	8	52.64	54.60	57	4,381	1.30%
2023/10/31	16	54.41	15	55.00	53.60	1	4,019	0.02%
2023/10/30	10	56.29	14	56.81	57.00	-4	3,724	-0.11%
2023/10/27	0	0.00	9	53.57	54.10	-9	2,920	-0.31%
2023/10/26	5	47.95	18	47.52	49.20	-13	2,520	-0.52%
2023/10/25	17	44.75	0	0.00	44.75	17	2,264	0.75%
2023/10/20	2	40.84	2	41.35	40.60	0	2,030	0.00%
2023/10/19	2	41.53	2	41.85	40.60	0	1,955	0.00%
2023/10/18	3	39.85	1	40.70	38.85	2	1,815	0.11%
2023/10/17	9	42.56	56	43.11	41.80	-47	1,740	-2.70%
2023/10/16	42	40.47	6	40.17	41.00	36	1,383	2.60%
2023/10/12	6	37.35	2	37.60	38.00	4	1,258	0.32%
2023/10/11	2	38.20	3	38.50	37.35	-1	1,252	-0.08%
2023/10/06	1	37.15	6	37.95	38.85	-5	1,229	-0.41%
2023/10/05	10	38.27	6	38.63	38.65	4	1,176	0.34%
2023/10/04	1	36.20	0	0.00	36.25	1	1,060	0.09%
2023/10/03	1	35.60	1	35.90	35.55	0	1,075	0.00%
2023/09/21	10	37.75	0	0.00	37.30	10	1,139	0.88%
2023/09/19	1	37.70	5	37.75	37.95	-4	1,024	-0.39%
2023/09/18	2	38.30	21	39.31	37.45	-19	968	-1.96%
2023/09/15	25	37.43	8	36.00	37.45	17	804	2.11%
2023/09/14	0	0.00	2	34.45	34.35	-2	680	-0.29%
2023/09/11	1	33.20	1	33.45	34.10	0	698	0.00%
2023/09/08	2	34.20	1	33.85	33.85	1	697	0.14%
2023/09/07	0	0.00	1	35.05	34.55	-1	703	-0.14%
2023/09/06	2	34.15	2	34.08	34.00	0	701	0.00%
2023/08/18	0	0.00	1	31.25	31.00	-1	954	-0.10%
2023/08/16	1	30.55	0	0.00	31.05	1	951	0.11%
2023/08/09	1	32.30	0	0.00	32.25	1	944	0.11%
2023/08/08	1	32.90	0	0.00	32.25	1	943	0.11%
2023/07/31	1	34.45	0	0.00	34.60	1	915	0.11%
2023/07/28	8	34.95	0	0.00	34.55	8	908	0.88%
2023/07/13	25	35.89	25	35.58	35.50	0	816	0.00%
2023/07/12	0	0.00	2	35.55	35.60	-2	804	-0.25%
2023/07/07	0	0.00	1	35.85	37.00	-1	756	-0.13%
2023/07/05	2	37.10	0	0.00	36.25	2	737	0.27%
2023/07/04	1	37.60	3	37.20	37.30	-2	710	-0.28%
2023/06/20	1	34.80	0	0.00	34.85	1	600	0.17%
2023/06/19	1	34.35	1	35.65	35.50	0	601	0.00%
2023/06/05	0	0.00	5	35.65	36.05	-5	585	-0.85%
2023/06/02	0	0.00	4	35.70	35.40	-4	574	-0.70%
2023/06/01	42	35.85	0	0.00	35.65	42	566	7.41%
2023/05/31	28	35.53	0	35.65	35.50	28	556	5.03%
2023/05/30	14	35.81	111	36.17	35.95	-97	532	-18.22%	大賣/
2023/05/29	50	33.68	30	34.50	34.50	20	415	4.81%
2023/05/25	0	31.60	0	0.00	31.25	0	380	0.00%
2023/05/09	0	0.00	20	31.52	31.65	-20	525	-3.80%
2023/05/08	0	0.00	30	32.39	32.45	-30	541	-5.54%
2023/05/05	1	31.80	0	0.00	31.80	1	550	0.18%
2023/05/04	1	32.00	0	0.00	32.00	1	555	0.18%
2023/05/02	50	32.94	0	0.00	32.55	50	560	8.92%
2023/04/21	1	33.10	0	0.00	32.25	1	550	0.18%
2023/04/14	0	34.80	0	0.00	34.60	0	547	0.00%
2023/04/13	2	34.60	2	34.50	34.55	0	548	0.00%
2023/04/12	0	0.00	15	34.69	34.75	-15	546	-2.74%
2023/04/11	15	34.81	0	0.00	34.75	15	544	2.76%
2023/03/23	3	34.90	0	0.00	34.90	3	509	0.59%
2023/03/22	20	34.94	0	0.00	34.80	20	504	3.96%
2023/03/21	10	34.80	0	0.00	34.80	10	500	2.00%
2023/03/20	15	34.50	0	0.00	34.85	15	495	3.03%
2023/03/17	0	0.00	33	35.12	35.15	-33	491	-6.72%
2023/03/16	9	34.34	21	34.43	34.00	-12	479	-2.50%
2023/03/09	1	35.70	1	36.15	35.25	0	491	0.00%
2023/03/08	1	35.80	1	35.80	35.70	0	482	0.00%
2023/03/07	3	35.28	2	35.20	35.20	1	468	0.21%
2023/03/06	1	35.00	0	0.00	34.80	1	462	0.22%
2023/03/02	2	34.15	0	0.00	34.25	2	458	0.44%
2023/03/01	1	33.90	0	0.00	34.30	1	457	0.22%
2023/02/24	3	34.60	0	0.00	34.30	3	457	0.66%
2023/02/23	21	35.26	0	0.00	35.05	21	454	4.62%
2023/02/22	21	34.62	0	0.00	34.70	21	451	4.65%
2023/02/21	13	35.21	56	35.63	35.20	-43	448	-9.59%
2023/02/16	1	34.35	0	0.00	34.65	1	433	0.23%
2023/02/09	2	35.10	17	35.00	34.55	-15	435	-3.44%
2023/02/08	17	34.29	0	0.00	35.40	17	424	4.00%
2023/01/09	12	31.80	0	0.00	31.80	12	430	2.79%
2023/01/05	8	31.06	0	0.00	31.00	8	444	1.80%
2023/01/04	0	0.00	20	31.66	31.45	-20	447	-4.47%
2023/01/03	1	29.90	0	0.00	31.25	1	448	0.22%
2022/12/19	2	31.80	0	0.00	31.75	2	573	0.35%
2022/12/14	0	0.00	2	33.35	33.25	-2	577	-0.35%
2022/12/06	4	35.25	4	35.09	34.50	0	586	0.00%
2022/11/18	0	0.00	1	34.85	33.70	-1	592	-0.17%
2022/11/17	1	34.50	0	0.00	34.70	1	645	0.15%
2022/11/14	31	32.44	0	0.00	32.60	31	650	4.77%
2022/11/09	0	0.00	1	33.40	33.50	-1	666	-0.15%
2022/11/07	9	32.70	0	0.00	32.90	9	710	1.27%
2022/11/04	4	33.35	0	0.00	33.30	4	712	0.56%
2022/11/03	7	33.11	15	33.00	33.15	-8	712	-1.12%
2022/11/01	0	0.00	35	31.91	32.10	-35	716	-4.88%
2022/10/11	0	0.00	1	32.00	31.95	-1	776	-0.13%
2022/09/06	0	0.00	1	35.85	35.80	-1	938	-0.11%
2022/09/05	1	36.90	0	0.00	36.65	1	936	0.11%
2022/08/26	2	39.75	2	39.33	39.25	0	941	0.00%
2022/08/25	1	40.45	1	40.60	40.20	0	932	0.00%
2022/08/22	2	39.40	2	39.38	39.25	0	906	0.00%
2022/08/19	1	40.25	1	40.75	40.25	0	903	0.00%
2022/08/17	3	39.13	1	39.45	39.45	2	888	0.23%
2022/08/16	2	39.80	2	39.35	39.35	0	893	0.00%
2022/08/15	1	41.50	2	40.15	40.20	-1	887	-0.11%
2022/08/12	1	39.10	1	38.85	39.00	0	858	0.00%
2022/08/11	2	38.40	2	37.80	37.60	0	851	0.00%
2022/08/10	1	37.05	1	37.45	37.60	0	862	0.00%
2022/08/09	1	36.80	1	37.30	37.45	0	876	0.00%
2022/08/01	0	0.00	2	37.40	37.20	-2	950	-0.21%
2022/07/29	1	38.25	3	37.80	37.80	-2	955	-0.21%
2022/07/27	5	38.10	0	0.00	38.00	5	984	0.51%
2022/07/22	2	38.98	0	0.00	38.65	2	1,005	0.20%
2022/07/21	3	39.12	6	39.48	39.40	-3	1,020	-0.29%
2022/07/15	2	38.95	0	0.00	37.45	2	1,020	0.20%
2022/07/11	0	0.00	1	35.30	35.00	-1	1,008	-0.10%
2022/07/08	0	0.00	2	35.50	35.35	-2	1,018	-0.20%
2022/07/07	3	34.87	2	34.65	35.10	1	1,021	0.10%
2022/07/06	2	34.80	2	35.30	34.80	0	1,026	0.00%
2022/07/05	2	33.23	0	0.00	33.45	2	1,014	0.20%
2022/06/28	0	0.00	1	37.05	36.70	-1	1,264	-0.08%
2022/06/27	0	0.00	2	37.05	37.75	-2	1,743	-0.11%
2022/06/24	1	36.15	0	0.00	36.15	1	1,934	0.05%
2022/06/23	0	0.00	1	36.80	35.95	-1	1,981	-0.05%
2022/06/22	5	36.39	1	37.20	36.10	4	2,188	0.18%
2022/06/21	0	0.00	10	36.86	37.70	-10	2,512	-0.40%
2022/06/20	8	39.16	0	0.00	37.60	8	2,605	0.31%
2022/05/17	0	0.00	1	46.25	46.45	-1	3,820	-0.03%
2022/05/06	1	45.70	0	0.00	46.20	1	3,955	0.03%
2022/05/05	0	0.00	6	47.10	47.40	-6	3,956	-0.15%
2022/05/04	0	0.00	1	46.70	46.45	-1	3,946	-0.03%
2022/05/03	2	46.25	0	0.00	45.75	2	3,946	0.05%
2022/04/29	6	46.10	0	0.00	46.20	6	3,964	0.15%
2022/04/25	1	49.70	0	0.00	48.50	1	3,939	0.03%
2022/04/19	1	53.40	1	53.20	51.70	0	3,931	0.00%
2022/04/18	1	52.10	3	52.00	52.00	-2	3,950	-0.05%
2022/04/15	1	52.50	0	0.00	52.00	1	3,947	0.03%
2022/04/14	3	55.20	0	0.00	54.40	3	3,956	0.08%
2022/04/11	1	54.50	0	0.00	54.20	1	3,963	0.03%
2022/04/07	2	59.85	0	0.00	57.50	2	3,930	0.05%
2022/04/06	5	61.60	1	62.30	61.50	4	3,875	0.10%
2022/04/01	12	62.25	4	62.43	62.50	8	3,861	0.21%
2022/03/31	2	62.50	21	62.77	61.30	-19	3,798	-0.50%
2022/03/30	24	64.90	30	64.63	63.80	-6	3,756	-0.16%
2022/03/29	6	62.27	3	61.43	61.70	3	3,289	0.09%
2022/03/28	1	59.00	1	59.20	58.90	0	3,116	0.00%
2022/03/25	20	61.18	21	61.88	58.80	-1	3,089	-0.03%
2022/03/24	44	60.80	33	59.37	63.80	11	2,904	0.38%
2022/03/23	3	57.90	2	60.50	60.50	1	2,612	0.04%
2022/03/22	1	55.20	0	0.00	55.00	1	2,550	0.04%
2022/03/17	0	0.00	1	56.80	56.20	-1	2,608	-0.04%
2022/03/16	0	0.00	14	53.75	54.20	-14	2,640	-0.53%
2022/03/14	0	0.00	5	58.40	57.50	-5	2,759	-0.18%
2022/03/11	0	0.00	8	57.90	58.60	-8	2,915	-0.27%
2022/03/10	1	58.80	2	59.50	57.60	-1	3,103	-0.03%
2022/03/09	18	58.02	2	58.80	58.20	16	3,233	0.49%
2022/03/08	8	57.35	0	0.00	55.20	8	3,291	0.24%
2022/03/07	19	58.46	6	58.73	58.40	13	3,422	0.38%
2022/03/04	39	60.68	37	60.31	60.90	2	3,416	0.06%
2022/03/03	0	0.00	2	58.60	58.60	-2	3,074	-0.07%
2022/02/24	1	51.70	1	51.40	51.10	0	3,736	0.00%
2022/02/23	1	54.10	0	0.00	54.00	1	3,868	0.03%
2022/02/22	1	54.20	1	53.60	53.60	0	3,988	0.00%
2022/02/21	1	55.90	0	0.00	55.70	1	4,254	0.02%
2022/02/18	11	56.78	13	57.36	56.90	-2	4,639	-0.04%
2022/02/17	13	58.88	12	58.95	57.50	1	4,658	0.02%
2022/02/16	0	0.00	5	56.86	56.70	-5	4,605	-0.11%
2022/02/14	4	54.53	1	54.30	53.90	3	4,723	0.06%
2022/02/11	2	57.10	1	57.20	57.00	1	4,764	0.02%
2022/02/08	0	0.00	8	52.54	53.30	-8	4,727	-0.17%
2022/01/25	2	49.70	0	0.00	49.20	2	4,995	0.04%
2022/01/24	0	51.00	0	0.00	51.10	0	5,103	0.00%
2022/01/21	0	0.00	5	51.50	50.30	-5	5,410	-0.09%
2022/01/17	0	0.00	3	52.90	54.00	-3	5,563	-0.05%
2022/01/10	0	0.00	2	55.05	55.10	-2	5,656	-0.04%
2022/01/05	3	58.10	0	0.00	57.40	3	5,660	0.05%
2021/12/24	2	62.90	0	0.00	61.70	2	5,847	0.03%
2021/12/23	3	61.60	0	0.00	61.20	3	5,812	0.05%
2021/12/21	0	0.00	1	61.10	60.70	-1	5,840	-0.02%
2021/12/20	1	59.60	0	0.00	59.60	1	5,840	0.02%
2021/12/16	1	62.80	1	62.90	63.10	0	5,848	0.00%
2021/12/14	4	60.78	0	0.00	59.90	4	5,826	0.07%
2021/12/10	1	62.40	0	0.00	62.60	1	5,805	0.02%
2021/12/09	2	66.10	0	0.00	64.40	2	5,774	0.03%
2021/12/08	4	67.80	0	0.00	65.20	4	5,759	0.07%
2021/12/07	5	67.96	3	68.13	66.60	2	5,701	0.04%
2021/12/06	4	67.00	3	69.50	69.40	1	5,573	0.02%
2021/12/01	0	0.00	3	65.73	65.60	-3	5,317	-0.06%
2021/11/29	1	60.90	0	0.00	62.00	1	5,734	0.02%
2021/11/26	3	66.33	3	65.67	63.60	0	5,800	0.00%
2021/11/25	1	66.50	4	67.00	66.70	-3	5,570	-0.05%
2021/11/23	2	64.35	2	62.45	62.40	0	5,331	0.00%
2021/11/22	0	0.00	2	66.90	66.80	-2	5,265	-0.04%
2021/11/19	4	64.70	2	64.20	64.90	2	5,193	0.04%
2021/11/18	5	66.14	3	67.23	64.30	2	5,102	0.04%
2021/11/17	2	67.50	5	65.68	64.30	-3	4,868	-0.06%
2021/11/15	1	57.90	3	59.87	60.80	-2	4,524	-0.04%
2021/11/12	0	0.00	5	55.40	55.30	-5	4,494	-0.11%
2021/11/10	1	55.60	1	55.50	55.30	0	4,438	0.00%
2021/11/09	2	53.85	1	53.40	53.50	1	4,452	0.02%
2021/11/08	1	52.20	0	0.00	51.60	1	4,497	0.02%
2021/11/02	2	57.25	5	57.66	55.70	-3	4,937	-0.06%
2021/11/01	2	56.75	0	0.00	55.50	2	5,222	0.04%
2021/10/29	7	57.00	5	57.64	56.50	2	5,386	0.04%
2021/10/28	1	51.60	8	50.15	52.80	-7	5,167	-0.14%
2021/10/26	3	48.25	5	48.32	47.65	-2	5,329	-0.04%
2021/10/22	1	48.00	0	0.00	48.20	1	5,642	0.02%
2021/10/21	5	47.27	3	47.32	46.45	2	5,788	0.03%
2021/10/19	1	45.55	2	46.25	46.00	-1	6,222	-0.02%
2021/10/18	1	45.25	0	0.00	45.30	1	6,765	0.01%
2021/10/12	0	0.00	1	44.90	44.90	-1	7,597	-0.01%
2021/10/08	0	0.00	1	46.45	45.05	-1	7,863	-0.01%
2021/10/06	1	45.35	2	45.20	44.70	-1	8,217	-0.01%
2021/10/05	1	40.85	1	41.40	42.55	0	8,341	0.00%
2021/10/01	0	0.00	1	44.40	43.20	-1	8,599	-0.01%
2021/09/29	2	46.10	0	0.00	45.45	2	8,664	0.02%
2021/09/27	0	0.00	1	48.80	48.70	-1	8,916	-0.01%
2021/09/24	3	49.05	0	0.00	48.50	3	8,936	0.03%
2021/09/23	1	50.40	0	0.00	49.20	1	8,910	0.01%
2021/09/17	1	51.70	0	0.00	51.70	1	8,918	0.01%
2021/09/15	1	49.90	1	50.70	49.80	0	8,890	0.00%
2021/09/14	1	51.90	0	0.00	50.80	1	8,887	0.01%
2021/09/09	1	51.90	3	53.00	53.30	-2	8,912	-0.02%
2021/09/08	4	52.48	2	52.80	50.90	2	8,902	0.02%
2021/09/07	1	53.80	0	0.00	51.30	1	8,905	0.01%
2021/09/06	8	57.11	7	55.79	54.40	1	8,885	0.01%
2021/09/03	13	56.68	12	57.83	58.80	1	8,955	0.01%
2021/09/02	4	57.28	19	58.73	56.70	-15	8,765	-0.17%
2021/09/01	7	53.46	6	53.65	54.00	1	8,396	0.01%
2021/08/31	3	49.77	4	49.93	51.00	-1	8,261	-0.01%
2021/08/30	1	48.20	2	48.10	48.05	-1	8,191	-0.01%
2021/08/27	2	48.25	1	49.55	47.25	1	8,217	0.01%
2021/08/25	1	47.80	4	48.26	48.75	-3	8,439	-0.04%
2021/08/24	3	47.48	3	46.25	47.05	0	8,584	0.00%
2021/08/23	0	0.00	1	47.60	47.20	-1	8,596	-0.01%
2021/08/20	0	0.00	1	44.80	44.35	-1	8,591	-0.01%
2021/08/19	1	44.55	0	0.00	43.75	1	8,557	0.01%
2021/08/16	0	0.00	3	44.55	46.20	-3	8,601	-0.03%
2021/08/13	1	47.85	5	46.54	46.25	-4	8,561	-0.05%
2021/08/12	5	47.00	5	48.04	47.00	0	8,518	0.00%
2021/08/11	1	48.00	0	0.00	47.00	1	8,503	0.01%
2021/08/10	4	51.09	4	52.70	50.90	0	8,369	0.00%
2021/08/09	15	56.29	3	58.17	54.50	12	8,269	0.15%
2021/08/06	9	59.72	10	59.37	59.30	-1	8,188	-0.01%
2021/08/05	19	64.38	35	64.45	62.60	-16	8,068	-0.20%
2021/08/04	28	59.28	16.4	59.71	61.80	11.6	7,698	0.15%
2021/08/03	6	56.82	0	0.00	56.20	6	7,466	0.08%
2021/08/02	2	57.15	1	54.90	55.90	1	7,416	0.01%
2021/07/30	4	59.35	3	59.90	56.90	1	7,364	0.01%
2021/07/29	11	57.04	6	57.70	57.30	5	7,241	0.07%
2021/07/28	3	60.10	0	0.00	60.10	3	6,919	0.04%
2021/07/27	1	72.40	1	68.30	67.20	0	6,976	0.00%
2021/07/26	34	70.71	37	70.90	71.00	-3	6,841	-0.04%
2021/07/23	5	71.60	57	70.44	67.10	-52	6,671	-0.78%
2021/07/22	13	68.31	59	67.85	68.30	-46	6,416	-0.72%
2021/07/21	0	0.00	14	67.10	67.10	-14	5,910	-0.24%
2021/07/20	0	0.00	5	60.36	61.00	-5	5,671	-0.09%
2021/07/19	3	56.03	3	56.50	55.50	0	5,649	0.00%
2021/07/16	6	54.23	45	54.52	54.30	-39	5,529	-0.71%
2021/07/15	10	52.36	48	53.58	53.90	-38	5,361	-0.71%
2021/07/14	23	53.27	4	54.68	52.20	19	5,143	0.37%
2021/07/13	0	0.00	5	57.90	57.90	-5	4,837	-0.10%
2021/07/12	11	49.65	1	49.45	52.70	10	4,845	0.21%
2021/07/09	3	48.38	0	0.00	47.95	3	4,729	0.06%
2021/07/08	103	47.95	106	47.55	48.00	-3	4,750	-0.06%	大買/大賣/
2021/07/06	5	45.38	1	44.60	44.45	4	4,812	0.08%
2021/07/05	3	47.68	3	47.73	46.90	0	5,200	0.00%
2021/07/02	0	0.00	3	45.00	45.40	-3	5,063	-0.06%
2021/07/01	0	0.00	1	42.70	41.30	-1	4,990	-0.02%
2021/06/28	1	44.20	0	0.00	43.95	1	4,983	0.02%
2021/06/25	2	44.03	0	0.00	43.70	2	4,961	0.04%
2021/06/22	4	44.15	4	42.79	42.65	0	4,944	0.00%
2021/06/21	0	0.00	1	45.85	44.10	-1	4,953	-0.02%
2021/06/18	0	0.00	36	47.62	46.75	-36	4,934	-0.73%
2021/06/17	50	47.49	2	46.30	47.25	48	5,573	0.86%
2021/06/16	5	47.48	8	46.62	45.75	-3	6,234	-0.05%
2021/06/15	5	47.20	0	0.00	47.20	5	6,772	0.07%
2021/06/11	50	46.60	54	46.57	46.35	-4	6,731	-0.06%
2021/06/08	1	43.30	5	45.00	42.85	-4	6,657	-0.06%
2021/06/07	6	45.39	1	44.10	45.30	5	6,758	0.07%
2021/06/02	2	47.90	2	46.90	46.90	0	6,755	0.00%
2021/06/01	2	48.10	0	0.00	49.05	2	6,541	0.03%
2021/05/28	0	0.00	2	42.45	42.20	-2	6,351	-0.03%
2021/05/26	1	41.00	0	0.00	41.40	1	6,484	0.02%
2021/05/25	53	42.96	0	0.00	42.15	53	6,517	0.81%
2021/05/19	2	39.25	3	40.05	40.60	-1	6,894	-0.01%
2021/05/18	1	35.60	0	0.00	37.40	1	6,965	0.01%
2021/05/07	1	44.40	1	45.20	45.50	0	7,554	0.00%
2021/05/03	1	45.60	0	0.00	44.00	1	7,610	0.01%
2021/04/28	0	0.00	2	50.80	48.75	-2	7,543	-0.03%
2021/04/26	5	50.76	1	51.30	50.00	4	7,652	0.05%
2021/04/23	1	48.90	6	46.93	49.35	-5	7,619	-0.07%
2021/04/22	2	47.28	0	0.00	44.90	2	7,568	0.03%
2021/04/20	5	49.78	3	49.77	50.10	2	7,454	0.03%
2021/04/16	2	53.40	128	52.06	52.00	-126	7,345	-1.72%	大賣/鉅額交易
2021/04/15	2	52.60	5	51.60	52.60	-3	7,296	-0.04%
2021/04/14	4	47.96	15	50.27	49.50	-11	7,269	-0.15%
2021/04/13	53	56.30	2	55.80	52.50	51	7,351	0.69%
2021/04/12	2	56.10	7	53.77	52.50	-5	7,354	-0.07%
2021/04/09	0	0.00	8	61.64	57.70	-8	7,176	-0.11%
2021/04/06	0	0.00	2	55.00	55.30	-2	6,631	-0.03%
2021/03/25	1	46.60	0	0.00	45.55	1	6,609	0.02%
2021/03/24	0	0.00	2	44.50	45.50	-2	6,608	-0.03%
2021/03/23	0	0.00	11	47.85	46.30	-11	6,567	-0.17%
2021/03/22	45	54.06	22	56.02	51.40	23	6,550	0.35%
2021/03/19	190	53.58	15	55.11	55.80	175	5,856	2.99%	大買/鉅額交易
2021/03/18	13	50.93	4	50.51	50.80	9	5,182	0.17%
2021/03/17	0	0.00	41	50.80	50.80	-41	4,638	-0.88%
2021/03/15	7	38.95	1	39.50	42.05	6	4,666	0.13%
2021/03/12	5	39.12	1	39.20	38.25	4	4,582	0.09%
2021/03/11	5	39.48	0	0.00	37.55	5	4,481	0.11%
2021/03/10	0	0.00	1	39.40	38.95	-1	4,375	-0.02%
2021/03/08	1	37.00	0	0.00	35.70	1	4,301	0.02%
2021/03/04	0	0.00	3	38.80	38.00	-3	4,292	-0.07%
2021/03/03	1	38.85	1	39.00	38.70	0	4,286	0.00%
2021/03/02	23	41.85	22	43.45	38.90	1	4,236	0.02%
2021/02/25	1	37.75	9	36.89	38.00	-8	4,051	-0.20%
2021/02/23	11	37.18	60	36.88	37.35	-49	3,933	-1.25%
2021/02/22	1	37.00	0	0.00	37.00	1	3,530	0.03%
2021/02/19	0	0.00	1	33.65	33.65	-1	3,493	-0.03%
2021/02/18	15	29.42	0	0.00	30.60	15	3,469	0.43%
2021/02/17	0	0.00	2	27.08	27.85	-2	3,337	-0.06%
2021/02/05	3	25.60	3	25.83	25.35	0	3,162	0.00%
2021/02/04	0	0.00	1	25.20	25.20	-1	3,058	-0.03%
2021/02/03	1	24.80	1	24.35	24.65	0	2,966	0.00%
2021/02/02	1	24.00	1	24.00	24.00	0	2,903	0.00%
2021/02/01	8	26.01	0	0.00	24.40	8	2,775	0.29%
2021/01/29	26	27.48	30	27.47	26.90	-4	2,582	-0.15%
2021/01/28	3	24.42	8	24.16	25.00	-5	2,328	-0.21%
2021/01/27	7	24.31	0	0.00	25.10	7	2,225	0.31%
2021/01/19	2	24.23	3	24.37	23.40	-1	1,965	-0.05%
2021/01/18	2	23.25	2	24.30	24.30	0	1,797	0.00%
2021/01/15	0	0.00	10	22.30	22.10	-10	1,699	-0.59%
2021/01/14	10	21.85	12	22.27	21.80	-2	1,661	-0.12%
2021/01/08	7	21.59	0	0.00	21.00	7	1,610	0.43%
2021/01/07	1	22.00	0	0.00	22.10	1	1,599	0.06%
2021/01/06	7	22.96	9	24.57	22.30	-2	1,564	-0.13%
2021/01/04	6	21.18	0	0.00	21.45	6	1,265	0.47%
2020/12/31	0	0.00	52	21.23	21.10	-52	1,499	-3.47%
2020/12/29	10	21.45	1	21.50	21.40	9	1,555	0.58%
2020/12/28	1	22.10	1	22.05	21.90	0	1,544	0.00%
2020/12/25	0	0.00	1	21.25	21.75	-1	1,510	-0.07%
2020/12/24	2	20.30	0	0.00	20.40	2	1,480	0.14%
2020/12/22	1	20.85	0	0.00	19.75	1	1,474	0.07%
2020/12/14	15	22.20	0	0.00	22.25	15	1,519	0.99%
2020/12/04	18	20.23	1	21.15	21.10	17	1,221	1.39%
2020/12/01	0	0.00	3	20.18	20.25	-3	1,155	-0.26%
2020/11/19	7	19.30	5	19.65	19.30	2	1,149	0.17%
2020/11/18	1	19.00	0	0.00	19.00	1	1,077	0.09%
2020/10/15	7	19.86	0	0.00	19.60	7	1,411	0.50%
2020/10/08	1	20.80	4	20.76	19.95	-3	1,513	-0.20%
2020/10/07	4	18.50	4	18.78	19.50	0	1,411	0.00%
2020/09/29	3	18.22	0	0.00	17.90	3	1,619	0.19%
2020/09/18	4	19.06	1	19.10	19.65	3	1,730	0.17%
2020/09/03	0	0.00	10	18.85	18.35	-10	1,831	-0.55%
2020/09/02	1	19.10	1	19.40	19.05	0	1,808	0.00%
2020/08/28	0	0.00	3	17.30	17.00	-3	1,700	-0.18%
2020/08/20	1	15.50	0	0.00	15.85	1	1,674	0.06%
2020/08/10	0	0.00	2	18.53	18.25	-2	1,625	-0.12%
2020/08/06	2	19.08	0	0.00	19.05	2	1,603	0.12%
2020/08/05	10	18.50	0	0.00	18.50	10	1,571	0.64%
2020/07/23	5	19.50	13	19.63	20.70	-8	1,393	-0.57%
2020/07/22	8	18.92	0	0.00	18.85	8	1,321	0.61%
2020/07/21	1	17.95	1	17.65	17.65	0	1,272	0.00%
2020/07/17	0	0.00	2	19.40	18.80	-2	1,171	-0.17%
2020/07/16	0	0.00	1	21.45	20.50	-1	1,130	-0.09%
2020/07/06	0	0.00	2	19.10	19.00	-2	571	-0.35%
2020/07/03	3	18.00	30	18.13	18.80	-27	548	-4.92%
2020/07/02	31	18.80	1	18.80	18.35	30	524	5.72%
2020/06/30	2	17.30	2	17.80	17.30	0	462	0.00%
2020/06/29	2	16.90	3	17.20	17.20	-1	451	-0.22%
2020/06/24	1	17.85	1	17.50	17.85	0	432	0.00%
2020/06/23	7	17.38	8	17.42	17.40	-1	356	-0.28%
2020/06/22	0	0.00	2	16.00	17.10	-2	309	-0.65%
2020/06/18	1	15.15	2	15.20	15.00	-1	229	-0.44%
2020/06/15	2	12.80	0	0.00	12.85	2	194	1.03%
2020/03/25	2	10.60	0	0.00	10.75	2	246	0.81%
2020/02/05	1	12.70	0	0.00	12.75	1	141	0.71%
2019/10/24	40	14.65	0	0.00	14.60	40	157	25.48%
2019/10/02	10	15.08	0	0.00	15.00	10	185	5.40%
2019/10/01	0	0.00	10	15.40	15.15	-10	183	-5.46%
2019/07/31	1	15.20	0	0.00	15.25	1	199	0.50%
2019/05/13	5	16.75	0	0.00	16.60	5	362	1.38%
2019/05/09	30	17.28	10	17.50	17.25	20	354	5.64%
2019/05/08	0	0.00	30	17.82	17.70	-30	348	-8.60%
2019/03/19	0	0.00	2	17.75	17.75	-2	181	-1.10%
2019/03/15	1	17.95	1	17.95	17.90	0	178	0.00%
2019/03/07	0	0.00	2	17.75	17.60	-2	167	-1.20%
2019/02/22	1	18.10	0	0.00	17.75	1	161	0.62%
2019/02/21	13	18.26	0	0.00	17.95	13	142	9.15%
2019/02/20	0	0.00	5	17.85	18.15	-5	126	-3.96%
2018/10/23	5	17.00	0	0.00	17.20	5	115	4.31%
2018/05/28	20	20.00	0	0.00	20.20	20	240	8.31%
2018/05/25	10	20.35	30	20.20	20.35	-20	235	-8.51%
2018/04/30	0	0.00	10	18.10	18.10	-10	228	-4.38%
2018/03/30	0	0.00	1	19.00	18.95	-1	440	-0.23%
2018/03/22	0	0.00	1	19.35	19.40	-1	436	-0.23%
2018/03/21	2	19.45	0	0.00	19.50	2	436	0.46%
2018/03/08	0	0.00	20	19.20	19.20	-20	460	-4.34%
2018/03/06	0	0.00	10	19.10	19.10	-10	483	-2.07%
2018/03/05	10	19.32	0	0.00	19.20	10	521	1.92%
2018/01/05	4	22.34	12	22.57	21.80	-8	916	-0.87%
2018/01/04	1	21.80	1	22.20	21.75	0	861	0.00%