安國 (8054)-元大-彰化民生券商分點個股進出

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
156.5
漲跌
▲5.0
漲幅
+3.30%
成交量
14,985張
產業
上櫃半導體類股
272人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

安國 (8054)籌碼相關－元大-彰化民生券商分點個股進出

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

元大-彰化民生券商分點個股進出
元大-彰化民生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
2024/05/28	43	161.26	17	158.50	156.50	26	14,274	0.18%
2024/05/27	2	152.75	13	152.35	151.50	-11	14,043	-0.08%
2024/05/24	10	152.25	34	150.85	152.00	-24	14,008	-0.17%
2024/05/23	1	151.50	2	152.25	151.00	-1	13,960	-0.01%
2024/05/22	13	158.15	19	157.40	157.50	-6	13,922	-0.04%
2024/05/21	6	154.17	5	152.80	155.00	1	13,868	0.01%
2024/05/20	12	158.33	15	158.77	156.00	-3	13,829	-0.02%
2024/05/17	15	160.47	9	161.16	158.50	6	13,742	0.04%
2024/05/16	14	156.61	18.7	154.88	155.00	-4.7	13,513	-0.03%
2024/05/15	34	157.99	21.1	157.19	155.50	13	13,645	0.09%
2024/05/14	2	139.75	8	148.50	150.50	-6	13,681	-0.04%
2024/05/13	15	137.73	5	137.80	137.00	10	13,776	0.07%
2024/05/10	4	138.38	23	134.96	137.00	-19	13,734	-0.14%
2024/05/09	3	149.67	3	145.83	145.50	0	13,675	0.00%
2024/05/08	1	150.00	4.4	150.48	151.50	-3.4	13,888	-0.02%
2024/05/07	29	153.19	5	153.20	151.00	24	14,324	0.17%
2024/05/06	4	148.38	5	149.60	154.00	-1	14,738	-0.01%
2024/05/03	24	150.04	25	148.78	146.50	-1	14,862	-0.01%
2024/05/02	6	153.17	7	153.29	154.00	-1	14,910	-0.01%
2024/04/30	4	155.00	6	155.33	156.50	-2	15,173	-0.01%
2024/04/29	3	162.45	2.4	160.46	158.50	0.6	15,410	0.00%
2024/04/26	15.1	166.95	13	165.65	161.00	2.1	15,734	0.01%
2024/04/25	33.3	162.99	45	162.53	163.00	-11.7	15,508	-0.08%
2024/04/24	38.1	174.56	23	172.83	169.50	15.1	15,329	0.10%
2024/04/23	11	164.73	14	164.61	163.50	-3	14,892	-0.02%
2024/04/22	31.2	175.25	34.1	171.78	160.00	-2.9	14,560	-0.02%
2024/04/19	13	167.92	23.1	167.36	174.50	-10.1	13,808	-0.07%
2024/04/18	42.2	173.97	50	171.92	162.50	-7.8	13,174	-0.06%
2024/04/17	13	166.00	11	164.41	172.00	2	12,336	0.02%
2024/04/16	14	157.43	16.1	156.24	156.50	-2.1	11,813	-0.02%
2024/04/15	4.1	149.21	9	148.00	147.50	-4.9	11,412	-0.04%
2024/04/12	42	156.80	5	155.60	154.50	37	11,323	0.33%
2024/04/11	1	161.00	1	162.00	160.50	0	11,216	0.00%
2024/04/10	12	162.21	10	161.25	161.00	2	11,123	0.02%
2024/04/09	84	160.95	84	160.65	162.00	0	11,075	0.00%
2024/04/08	35.1	174.73	61.2	171.36	168.00	-26.1	10,851	-0.24%
2024/04/03	32.1	174.45	26.4	175.36	175.00	5.7	10,542	0.05%
2024/04/02	39	159.56	42.4	162.63	166.00	-3.4	9,919	-0.03%
2024/04/01	45.2	151.51	35.2	152.10	151.00	10.1	9,424	0.11%
2024/03/29	9.4	149.57	7.2	148.25	146.00	2.1	9,182	0.02%
2024/03/28	15	136.50	18.2	141.91	143.00	-3.2	8,745	-0.04%
2024/03/27	2	129.25	1	128.50	130.00	1	9,124	0.01%
2024/03/26	8	130.75	7	130.71	129.00	1	9,718	0.01%
2024/03/25	18	133.94	13	134.12	135.00	5	9,809	0.05%
2024/03/22	6	130.00	7	131.36	131.00	-1	9,934	-0.01%
2024/03/21	4.1	136.22	14	133.71	135.00	-9.9	10,147	-0.10%
2024/03/20	5.2	135.33	8.2	134.83	135.00	-3	10,190	-0.03%
2024/03/19	6.3	128.98	5	130.10	128.50	1.3	10,145	0.01%
2024/03/18	5	133.30	8	135.75	133.00	-3	10,144	-0.03%
2024/03/15	6	126.99	7	126.57	126.50	-1	10,298	-0.01%
2024/03/14	4	125.75	6	126.42	128.00	-2	10,414	-0.02%
2024/03/13	15	126.93	15	128.30	122.00	0	10,808	0.00%
2024/03/12	5	133.20	6	133.25	135.00	-1	11,293	-0.01%
2024/03/11	7	136.55	9	137.88	132.50	-2	11,556	-0.02%
2024/03/08	9	132.61	5	136.20	132.00	4	11,583	0.03%
2024/03/07	14	140.29	8.3	143.72	135.00	5.7	11,597	0.05%
2024/03/06	12.1	155.41	7.1	150.55	150.00	5	11,705	0.04%
2024/03/05	15.1	162.27	8	165.50	161.00	7.1	11,756	0.06%
2024/03/04	3	178.67	0	0.00	178.50	3	12,394	0.02%
2024/03/01	2	174.50	0.1	174.25	178.50	2	12,772	0.02%
2024/02/29	1	162.50	0	0.00	162.50	1	13,013	0.01%
2024/02/27	4	167.13	0	0.00	160.00	4	13,424	0.03%
2024/02/22	2.2	156.53	11	152.73	162.00	-8.9	14,786	-0.06%
2024/02/21	0.1	154.00	1	160.00	154.00	-0.9	14,824	-0.01%
2024/02/20	0.1	179.00	8	169.63	170.00	-8	14,909	-0.05%
2024/02/19	1.1	180.50	0	0.00	180.50	1.1	14,954	0.01%
2024/02/16	6	196.92	8	197.63	200.50	-2	15,021	-0.01%
2024/02/15	25.1	177.76	19	181.50	182.50	6.1	14,844	0.04%
2024/02/05	3.2	209.00	12	221.79	184.00	-8.8	14,450	-0.06%
2024/02/01	20	185.00	0	0.00	185.50	20	14,286	0.14%
2024/01/31	7	160.36	15	163.90	169.00	-8	14,263	-0.06%
2024/01/30	11	154.09	28	151.24	154.00	-17	14,035	-0.12%
2024/01/29	16	142.50	16	140.19	150.00	0	13,613	0.00%
2024/01/26	9	141.23	6.2	142.12	141.00	2.8	13,170	0.02%
2024/01/25	6.2	147.38	6	146.58	145.50	0.2	13,557	0.00%
2024/01/24	14	148.18	6	147.83	149.00	8	13,746	0.06%
2024/01/23	10	147.65	12	148.96	149.00	-2	13,722	-0.01%
2024/01/22	50	142.72	42	148.01	145.50	8	14,168	0.06%
2024/01/19	0.1	133.00	0	0.00	136.00	0.1	14,109	0.00%
2024/01/16	0.1	138.00	1	135.00	137.00	-0.9	14,471	-0.01%
2024/01/11	0	0.00	1	126.50	130.00	-1	14,711	-0.01%
2024/01/09	2.1	119.00	1	118.50	118.00	1.1	15,137	0.01%
2024/01/08	2.2	123.41	6	123.83	123.50	-3.8	15,252	-0.02%
2024/01/05	1	130.00	3	129.33	129.00	-2	15,240	-0.01%
2024/01/04	3.1	125.47	1	125.00	126.50	2.1	15,202	0.01%
2024/01/03	7	131.64	4	131.25	131.00	3	15,174	0.02%
2024/01/02	5	123.60	4	122.25	128.00	1	15,144	0.01%
2023/12/29	3	110.67	6	110.33	116.50	-3	15,191	-0.02%
2023/12/28	5	110.30	4	110.00	110.00	1	15,146	0.01%
2023/12/27	6.1	115.68	4	115.75	115.00	2.1	15,083	0.01%
2023/12/26	3	116.83	2.1	119.10	117.00	0.9	15,041	0.01%
2023/12/25	2.7	109.13	2	111.25	116.00	0.7	14,967	0.00%
2023/12/22	17	105.65	19	106.19	109.00	-2	14,874	-0.01%
2023/12/21	30.1	97.70	39	98.35	99.20	-8.9	14,327	-0.06%
2023/12/20	7	94.24	5	93.94	94.80	2	13,722	0.01%
2023/12/19	16	92.04	13	92.08	92.80	3	13,561	0.02%
2023/12/18	9	92.83	9	91.94	92.20	0	13,367	0.00%
2023/12/15	6.2	92.13	6	94.42	90.40	0.2	13,138	0.00%
2023/12/14	10	97.22	8	97.36	95.40	2	12,994	0.02%
2023/12/13	8	98.91	7	98.89	98.00	1	12,950	0.01%
2023/12/12	12	99.35	18	97.38	99.50	-6	12,874	-0.05%
2023/12/11	9	99.54	6	99.73	99.60	3	12,536	0.02%
2023/12/08	24	100.06	23	101.67	99.50	1	12,269	0.01%
2023/12/07	45.9	97.61	35	96.55	95.30	10.9	11,626	0.09%
2023/12/06	7	93.10	23	94.57	97.30	-16	10,952	-0.15%
2023/12/05	8.1	88.90	5	88.46	88.50	3.1	10,593	0.03%
2023/12/04	55	89.29	75	90.33	88.70	-20	10,389	-0.19%
2023/12/01	43	96.18	24	96.01	96.60	19	10,075	0.19%
2023/11/30	11	95.65	11	95.30	95.20	0	9,678	0.00%
2023/11/29	75	95.46	73	94.75	94.50	2	9,357	0.02%
2023/11/28	17	87.16	22	88.50	91.30	-5	8,402	-0.06%
2023/11/27	6.4	81.61	1	82.80	83.00	5.4	8,005	0.07%
2023/11/24	81	80.87	80	82.64	81.80	1	7,748	0.01%
2023/11/22	8	81.14	14	81.70	84.10	-6	6,522	-0.09%
2023/11/21	23	77.62	17	76.52	76.50	6	6,305	0.10%
2023/11/20	2	72.90	3	72.23	74.80	-1	5,901	-0.02%
2023/11/17	2	69.00	7	70.46	71.90	-5	5,823	-0.09%
2023/11/16	0	0.00	2	73.00	73.50	-2	5,682	-0.04%
2023/11/15	0	0.00	1	69.00	69.30	-1	5,586	-0.02%
2023/11/14	2	66.90	2.1	66.50	65.30	-0.1	5,489	0.00%
2023/11/13	0	0.00	3.1	61.55	63.10	-3.1	5,408	-0.06%
2023/11/10	1	60.50	0	0.00	60.00	1	5,334	0.02%
2023/11/09	0	57.50	2	58.15	57.80	-2	5,282	-0.04%
2023/11/08	0	0.00	1	60.20	59.20	-1	5,234	-0.02%
2023/11/07	1	59.70	2	60.25	60.00	-1	5,184	-0.02%
2023/11/06	1	56.80	4	57.55	59.00	-3	5,137	-0.06%
2023/11/03	1	55.91	1	56.50	56.80	0	5,067	0.00%
2023/11/02	40	57.92	35	57.75	58.80	5	4,999	0.10%
2023/11/01	6	53.78	10	54.04	54.60	-4	4,381	-0.09%
2023/10/31	8	54.16	7	54.39	53.60	1	4,019	0.02%
2023/10/30	35	56.36	20	56.17	57.00	15	3,724	0.40%
2023/10/27	4	52.50	18	52.53	54.10	-14	2,920	-0.48%
2023/10/26	6	47.70	10	48.89	49.20	-4	2,520	-0.16%
2023/10/25	2	44.75	1	44.75	44.75	1	2,264	0.04%
2023/10/24	0	0.00	1	40.70	40.70	-1	2,164	-0.05%
2023/10/23	4	41.43	1	41.20	41.20	3	2,111	0.14%
2023/10/20	2	41.03	3	40.72	40.60	-1	2,030	-0.05%
2023/10/19	3	41.53	3	40.95	40.60	0	1,955	0.00%
2023/10/18	4	40.35	5	38.81	38.85	-1	1,815	-0.06%
2023/10/17	9	42.47	14	41.68	41.80	-5	1,740	-0.29%
2023/10/16	0	0.00	14	39.01	41.00	-14	1,383	-1.01%
2023/10/12	3	37.35	0	0.00	38.00	3	1,258	0.24%
2023/10/11	5	37.80	0	0.00	37.35	5	1,252	0.40%
2023/10/05	5	38.02	3	39.17	38.65	2	1,176	0.17%
2023/09/26	0	0.00	5	36.90	36.55	-5	1,218	-0.41%
2023/09/25	0	0.00	3	38.30	37.40	-3	1,209	-0.25%
2023/09/22	2	38.00	0	0.00	38.20	2	1,167	0.17%
2023/09/20	11	38.60	5	37.65	37.80	6	1,109	0.54%
2023/09/19	1	37.95	0	0.00	37.95	1	1,024	0.10%
2023/09/18	7	39.54	5	39.00	37.45	2	968	0.21%
2023/09/15	6	35.16	12	36.12	37.45	-6	804	-0.75%
2023/09/14	11	34.51	1	34.25	34.35	10	680	1.47%
2023/09/11	5	33.55	5	34.21	34.10	0	698	0.00%
2023/09/07	8	34.71	14	34.60	34.55	-6	703	-0.85%
2023/09/06	9	33.96	2	34.65	34.00	7	701	1.00%
2023/09/05	3	33.90	3	34.02	33.90	0	705	0.00%
2023/08/31	0	0.00	1	33.30	32.90	-1	732	-0.14%
2023/08/18	0	0.00	1	31.05	31.00	-1	954	-0.10%
2023/08/15	0	0.00	2	31.00	31.00	-2	950	-0.21%
2023/08/11	0	0.00	25	31.23	31.50	-25	949	-2.63%
2023/08/08	9	32.18	0	0.00	32.25	9	943	0.95%
2023/07/27	2	35.25	0	0.00	34.55	2	903	0.22%
2023/07/26	2	34.20	0	0.00	34.05	2	902	0.22%
2023/07/25	2	34.23	1	34.55	34.95	1	895	0.11%
2023/07/24	7	34.72	0	0.00	34.60	7	889	0.79%
2023/07/21	5	36.08	0	0.00	36.10	5	877	0.57%
2023/07/20	10	36.71	3	37.70	36.80	7	877	0.80%
2023/07/19	1	36.95	4	36.78	37.00	-3	856	-0.35%
2023/07/17	1	36.65	2	37.13	36.65	-1	834	-0.12%
2023/07/13	2	35.55	0	0.00	35.50	2	816	0.25%
2023/07/12	3	35.92	0	0.00	35.60	3	804	0.37%
2023/07/11	2	37.08	0	0.00	36.95	2	794	0.25%
2023/07/10	3	37.43	11	37.70	37.15	-8	782	-1.02%
2023/07/07	0	0.00	2	37.15	37.00	-2	756	-0.26%
2023/07/06	3	36.08	0	0.00	36.05	3	742	0.40%
2023/07/04	5	37.29	0	0.00	37.30	5	710	0.70%
2023/06/15	0	0.00	13	35.00	34.85	-13	592	-2.20%
2023/06/14	13	34.96	0	0.00	35.00	13	602	2.16%
2023/06/09	1	36.50	0	0.00	36.25	1	596	0.17%
2023/05/31	1	35.50	0	0.00	35.50	1	556	0.18%
2023/05/30	3	36.27	3	35.67	35.95	0	532	0.00%
2023/05/24	0	0.00	2	31.65	31.50	-2	388	-0.52%
2023/04/28	4	31.85	0	0.00	31.80	4	558	0.72%
2023/04/17	0	0.00	1	34.80	34.75	-1	542	-0.18%
2023/04/12	1	34.65	0	0.00	34.75	1	546	0.18%
2023/04/10	2	34.25	0	0.00	34.25	2	540	0.37%
2023/04/06	0	35.00	0	0.00	33.50	0	535	0.00%
2023/03/30	1	34.00	0	0.00	33.80	1	533	0.19%
2023/03/24	4	35.58	0	0.00	35.55	4	526	0.76%
2023/03/22	1	34.85	0	0.00	34.80	1	504	0.20%
2023/03/15	0	34.25	0	0.00	34.45	0	474	0.00%
2023/03/14	1	33.00	0	0.00	33.30	1	491	0.20%
2023/03/08	0	0.00	1	35.50	35.70	-1	482	-0.21%
2023/03/07	2	35.28	0	0.00	35.20	2	468	0.43%
2022/12/20	1	31.00	0	0.00	30.75	1	564	0.18%
2022/11/25	1	32.80	0	0.00	32.65	1	561	0.18%
2022/11/03	0	0.00	7	32.70	33.15	-7	712	-0.98%
2022/10/25	0	0.00	1	30.15	30.00	-1	714	-0.14%
2022/10/14	0	0.00	7	31.55	31.50	-7	759	-0.92%
2022/10/13	1	30.05	0	0.00	29.85	1	769	0.13%
2022/10/11	2	31.65	0	0.00	31.95	2	776	0.26%
2022/10/04	0	0.00	1	34.20	33.85	-1	781	-0.13%
2022/10/03	1	33.50	0	0.00	33.35	1	780	0.13%
2022/09/27	4	31.15	0	0.00	32.40	4	850	0.47%
2022/08/29	0	0.00	9	38.16	38.15	-9	941	-0.96%
2022/08/26	0	0.00	2	39.55	39.25	-2	941	-0.21%
2022/08/25	2	40.45	0	0.00	40.20	2	932	0.21%
2022/08/24	6	42.31	0	0.00	39.85	6	943	0.64%
2022/08/17	2	39.18	0	0.00	39.45	2	888	0.23%
2022/08/12	0	0.00	3	38.80	39.00	-3	858	-0.35%
2022/08/08	0	0.00	1	37.30	37.10	-1	893	-0.11%
2022/08/04	5	34.36	0	0.00	34.65	5	923	0.54%
2022/08/03	0	0.00	1	35.65	34.90	-1	931	-0.11%
2022/08/02	1	35.50	0	0.00	35.50	1	942	0.11%
2022/07/27	0	0.00	1	38.00	38.00	-1	984	-0.10%
2022/07/21	0	0.00	4	39.46	39.40	-4	1,020	-0.39%
2022/07/20	4	39.00	0	0.00	38.30	4	1,001	0.40%
2022/07/14	1	36.30	1	35.90	36.40	0	976	0.00%
2022/07/07	1	34.80	0	0.00	35.10	1	1,021	0.10%
2022/07/06	1	35.90	1	35.05	34.80	0	1,026	0.00%
2022/07/04	0	0.00	1	32.05	31.90	-1	1,029	-0.10%
2022/06/08	0	0.00	1	46.80	46.55	-1	2,803	-0.04%
2022/06/07	2	46.70	1	46.90	46.75	1	2,881	0.03%
2022/05/24	4	45.95	0	0.00	44.95	4	3,662	0.11%
2022/05/13	3	43.00	3	43.40	43.50	0	3,853	0.00%
2022/05/12	1	42.30	0	0.00	41.40	1	3,850	0.03%
2022/05/11	2	43.33	2	43.60	43.20	0	3,921	0.00%
2022/05/10	0	0.00	0.2	44.36	44.50	-0.2	3,950	-0.01%
2022/04/22	2	50.90	0	0.00	51.00	2	3,936	0.05%
2022/04/21	4	53.28	3	52.70	51.90	1	3,937	0.03%
2022/04/14	0	0.00	5	54.70	54.40	-5	3,956	-0.13%
2022/04/12	5	55.68	1	56.20	54.70	4	3,970	0.10%
2022/04/11	0	0.00	2	54.80	54.20	-2	3,963	-0.05%
2022/04/08	1	58.10	1	58.40	57.80	0	3,938	0.00%
2022/04/07	1	58.00	1	58.00	57.50	0	3,930	0.00%
2022/04/06	0	0.00	1	61.70	61.50	-1	3,875	-0.03%
2022/04/01	1	62.50	6	60.97	62.50	-5	3,861	-0.13%
2022/03/31	11.2	62.48	5	62.10	61.30	6.2	3,798	0.16%
2022/03/30	9	65.37	15	64.82	63.80	-6	3,756	-0.16%
2022/03/29	9	61.41	9	61.60	61.70	0	3,289	0.00%
2022/03/28	0	0.00	4	57.80	58.90	-4	3,116	-0.13%
2022/03/25	1	59.50	2	61.20	58.80	-1	3,089	-0.03%
2022/03/24	60	60.50	55	60.92	63.80	5	2,904	0.17%
2022/03/23	5	59.36	2	60.50	60.50	3	2,612	0.11%
2022/03/22	5	55.40	0	0.00	55.00	5	2,550	0.20%
2022/03/21	0	0.00	1	55.60	55.50	-1	2,569	-0.04%
2022/03/18	2	57.30	73	56.82	56.60	-71	2,596	-2.73%
2022/03/17	12	56.35	97	56.68	56.20	-85	2,608	-3.26%
2022/03/14	2	58.50	3	57.73	57.50	-1	2,759	-0.04%
2022/03/10	2	59.45	1	59.10	57.60	1	3,103	0.03%
2022/03/09	1	57.00	0	0.00	58.20	1	3,233	0.03%
2022/03/08	1	57.40	2	57.90	55.20	-1	3,291	-0.03%
2022/03/07	2	58.30	5	58.40	58.40	-3	3,422	-0.09%
2022/03/04	13	60.32	37	59.56	60.90	-24	3,416	-0.70%
2022/03/03	0	0.00	1	54.00	58.60	-1	3,074	-0.03%
2022/02/25	1	52.20	0	0.00	52.10	1	3,634	0.03%
2022/02/24	0	0.00	1	52.00	51.10	-1	3,736	-0.03%
2022/02/18	1	57.40	1	56.90	56.90	0	4,639	0.00%
2022/02/17	4	58.15	0	0.00	57.50	4	4,658	0.09%
2022/02/16	1	57.30	0	0.00	56.70	1	4,605	0.02%
2022/02/14	0	0.00	7	55.10	53.90	-7	4,723	-0.15%
2022/02/11	7	56.23	0	0.00	57.00	7	4,764	0.15%
2022/02/10	0	0.00	1	54.40	54.80	-1	4,710	-0.02%
2022/01/25	1	50.50	0	0.00	49.20	1	4,995	0.02%
2022/01/24	0	0.00	1	48.35	51.10	-1	5,103	-0.02%
2022/01/21	0	0.00	3	50.67	50.30	-3	5,410	-0.06%
2022/01/07	0	0.00	3	54.60	54.40	-3	5,667	-0.05%
2022/01/05	0	0.00	2	57.45	57.40	-2	5,660	-0.04%
2022/01/04	0	0.00	1	59.50	59.40	-1	5,652	-0.02%
2021/12/30	2	60.40	0	0.00	60.40	2	5,734	0.03%
2021/12/29	5	61.56	0	0.00	61.50	5	5,798	0.09%
2021/12/27	0	0.00	4	61.50	61.20	-4	5,833	-0.07%
2021/12/24	1	62.90	1	62.20	61.70	0	5,847	0.00%
2021/12/21	2	60.30	0	0.00	60.70	2	5,840	0.03%
2021/12/20	0	0.00	1	59.70	59.60	-1	5,840	-0.02%
2021/12/17	4	60.60	0.5	60.40	60.30	3.5	5,860	0.06%
2021/12/16	0	0.00	1	63.40	63.10	-1	5,848	-0.02%
2021/12/14	0.2	60.40	1	59.90	59.90	-0.8	5,826	-0.01%
2021/12/13	2	62.60	3	62.77	62.70	-1	5,808	-0.02%
2021/12/10	1.2	64.14	2.3	62.78	62.60	-1.1	5,805	-0.02%
2021/12/09	84	64.45	11	65.26	64.40	73	5,774	1.26%
2021/12/08	81	65.32	3	65.37	65.20	78	5,759	1.35%
2021/12/07	14.1	67.92	12	67.73	66.60	2.1	5,701	0.04%
2021/12/06	2.3	67.84	3	69.00	69.40	-0.7	5,573	-0.01%
2021/12/03	0	0.00	1	66.20	67.80	-1	5,435	-0.02%
2021/12/02	5	64.58	3	64.10	63.30	2	5,340	0.04%
2021/12/01	6	65.50	5	64.98	65.60	1	5,317	0.02%
2021/11/30	13	63.78	11	63.35	62.40	2	5,394	0.04%
2021/11/29	5	61.18	3	63.10	62.00	2	5,734	0.03%
2021/11/26	61	67.15	62	67.54	63.60	-1	5,800	-0.02%
2021/11/25	9	66.34	164	66.70	66.70	-155	5,570	-2.78%	大賣/鉅額交易
2021/11/24	2	64.00	0	0.00	64.50	2	5,377	0.04%
2021/11/23	1	62.70	0	0.00	62.40	1	5,331	0.02%
2021/11/22	3	67.07	2.3	66.37	66.80	0.7	5,265	0.01%
2021/11/19	159	64.05	21	65.13	64.90	138	5,193	2.66%	大買/鉅額交易
2021/11/18	23	65.32	10.2	66.55	64.30	12.8	5,102	0.25%
2021/11/17	26	65.88	29	65.04	64.30	-3	4,868	-0.06%
2021/11/16	0	0.00	4	66.80	66.80	-4	4,522	-0.09%
2021/11/15	2	57.30	6	60.33	60.80	-4	4,524	-0.09%
2021/11/12	6.1	56.06	13	56.34	55.30	-6.9	4,494	-0.15%
2021/11/11	1	55.70	6	55.77	55.30	-5	4,428	-0.11%
2021/11/10	4	55.65	0	0.00	55.30	4	4,438	0.09%
2021/11/09	2.2	54.08	1	53.60	53.50	1.2	4,452	0.03%
2021/11/08	4	52.63	0	0.00	51.60	4	4,497	0.09%
2021/11/04	6	54.67	3	55.10	53.50	3	4,750	0.06%
2021/11/03	13	53.79	13	53.58	53.60	0	4,832	0.00%
2021/11/02	8	57.31	19	57.14	55.70	-11	4,937	-0.22%
2021/11/01	14	56.06	7	55.67	55.50	7	5,222	0.13%
2021/10/29	15	57.00	4	56.90	56.50	11	5,386	0.20%
2021/10/28	2	49.15	0.1	52.64	52.80	1.9	5,167	0.04%
2021/10/27	1	47.50	1	47.70	48.00	0	5,190	0.00%
2021/10/26	2	47.87	2	48.35	47.65	0	5,329	0.00%
2021/10/22	0	0.00	3	47.50	48.20	-3	5,642	-0.05%
2021/10/21	2	46.75	5	47.33	46.45	-3	5,788	-0.05%
2021/10/20	1	46.23	1	46.35	46.35	0	5,954	0.00%
2021/10/19	3	46.30	3	46.00	46.00	0	6,222	0.00%
2021/10/15	1	43.50	0	0.00	43.80	1	7,115	0.01%
2021/10/14	1	43.70	0.4	42.20	42.10	0.6	7,206	0.01%
2021/10/12	0	0.00	3	44.95	44.90	-3	7,597	-0.04%
2021/10/08	1	46.10	1	46.50	45.05	0	7,863	0.00%
2021/10/07	2	45.18	2	45.00	45.00	0	8,182	0.00%
2021/10/06	8	44.85	8	45.85	44.70	0	8,217	0.00%
2021/10/01	0	0.00	2	44.80	43.20	-2	8,599	-0.02%
2021/09/30	1	45.75	0	0.00	46.20	1	8,612	0.01%
2021/09/29	1	46.00	5	46.70	45.45	-4	8,664	-0.05%
2021/09/28	1	48.75	1	49.40	49.00	0	8,818	0.00%
2021/09/27	0	0.00	1	49.30	48.70	-1	8,916	-0.01%
2021/09/24	2	49.25	4	49.25	48.50	-2	8,936	-0.02%
2021/09/23	3	50.00	0	0.00	49.20	3	8,910	0.03%
2021/09/17	0	0.00	3	51.70	51.70	-3	8,918	-0.03%
2021/09/16	1	50.22	2	51.25	50.10	-1	8,908	-0.01%
2021/09/14	2	51.30	1	50.80	50.80	1	8,887	0.01%
2021/09/13	4	53.05	4	52.33	51.60	0	8,892	0.00%
2021/09/10	1	52.80	0	0.00	53.50	1	8,883	0.01%
2021/09/08	3	52.07	0	0.00	50.90	3	8,902	0.03%
2021/09/07	0	0.00	7	53.07	51.30	-7	8,905	-0.08%
2021/09/06	6	56.52	2	54.40	54.40	4	8,885	0.05%
2021/09/03	13	56.45	16	57.36	58.80	-3	8,955	-0.03%
2021/09/02	29	58.36	29	57.87	56.70	0	8,765	0.00%
2021/09/01	13	53.69	6	52.70	54.00	7	8,396	0.08%
2021/08/31	6	49.88	4	50.70	51.00	2	8,261	0.02%
2021/08/26	1	50.00	11	49.51	49.10	-10	8,252	-0.12%
2021/08/25	2	49.53	0	0.00	48.75	2	8,439	0.02%
2021/08/24	13	46.27	2	46.05	47.05	11	8,584	0.13%
2021/08/20	1	43.60	1	44.30	44.35	0	8,591	0.00%
2021/08/17	0	0.00	1	47.00	46.00	-1	8,623	-0.01%
2021/08/16	2	45.13	0	0.00	46.20	2	8,601	0.02%
2021/08/13	1	48.10	1	46.35	46.25	0	8,561	0.00%
2021/08/12	1	47.40	0	0.00	47.00	1	8,518	0.01%
2021/08/11	3	49.33	2	48.28	47.00	1	8,503	0.01%
2021/08/10	7	51.57	8	51.05	50.90	-1	8,369	-0.01%
2021/08/09	2	54.70	7	54.67	54.50	-5	8,269	-0.06%
2021/08/06	9	60.01	21	59.75	59.30	-12	8,188	-0.15%
2021/08/05	11	64.52	12	64.51	62.60	-1	8,068	-0.01%
2021/08/04	23	57.74	7	59.34	61.80	16	7,698	0.21%
2021/08/03	1	56.80	0	0.00	56.20	1	7,466	0.01%
2021/08/02	2	58.05	1	54.50	55.90	1	7,416	0.01%
2021/07/30	4	57.53	0	0.00	56.90	4	7,364	0.05%
2021/07/29	0	0.00	8.3	56.83	57.30	-8.3	7,241	-0.11%
2021/07/28	1	60.10	0	0.00	60.10	1	6,919	0.01%
2021/07/27	4	68.83	6	69.50	67.20	-2	6,976	-0.03%
2021/07/26	3	71.00	0	0.00	71.00	3	6,841	0.04%
2021/07/23	12	70.70	7	70.07	67.10	5	6,671	0.07%
2021/07/22	24	68.08	17	67.93	68.30	7	6,416	0.11%
2021/07/21	4	66.63	23	66.92	67.10	-19	5,910	-0.32%
2021/07/20	1	59.70	1	61.00	61.00	0	5,671	0.00%
2021/07/19	9	56.23	26	56.10	55.50	-17	5,649	-0.30%
2021/07/16	8	55.50	13	54.74	54.30	-5	5,529	-0.09%
2021/07/15	43.5	52.76	24	53.39	53.90	19.5	5,361	0.36%
2021/07/14	84	53.97	51	53.47	52.20	33	5,143	0.64%
2021/07/13	0	0.00	4.1	57.90	57.90	-4.1	4,837	-0.08%
2021/07/12	7	49.21	13	51.04	52.70	-6	4,845	-0.12%
2021/07/09	16	47.97	11	47.99	47.95	5	4,729	0.11%
2021/07/08	19	47.62	16	47.39	48.00	3	4,750	0.06%
2021/07/07	2	45.29	0	0.00	45.20	2	4,666	0.04%
2021/07/06	2.1	45.68	0	0.00	44.45	2.1	4,812	0.04%
2021/07/05	8	47.10	9	47.81	46.90	-1	5,200	-0.02%
2021/07/02	0	0.00	11	42.79	45.40	-11	5,063	-0.22%
2021/07/01	1	41.35	3	42.22	41.30	-2	4,990	-0.04%
2021/06/30	1	43.60	0	0.00	42.80	1	4,977	0.02%
2021/06/28	0	0.00	2	43.10	43.95	-2	4,983	-0.04%
2021/06/24	2	43.75	0	0.00	43.50	2	4,958	0.04%
2021/06/23	0	0.00	1	44.00	43.35	-1	4,957	-0.02%
2021/06/17	3	46.53	0	0.00	47.25	3	5,573	0.05%
2021/06/16	0	0.00	1	47.70	45.75	-1	6,234	-0.02%
2021/06/15	5	46.84	1	46.90	47.20	4	6,772	0.06%
2021/06/11	3	46.40	13	46.08	46.35	-10	6,731	-0.15%
2021/06/10	3	45.18	11	44.98	43.95	-8	6,575	-0.12%
2021/06/08	0	0.00	1	45.65	42.85	-1	6,657	-0.02%
2021/06/04	1	45.50	0	0.00	45.00	1	6,776	0.01%
2021/06/03	1	46.50	0	0.00	46.60	1	6,774	0.01%
2021/06/02	2	48.23	3	48.53	46.90	-1	6,755	-0.01%
2021/06/01	2	45.95	9	47.72	49.05	-7	6,541	-0.11%
2021/05/28	1	42.30	1	42.70	42.20	0	6,351	0.00%
2021/05/27	1	41.50	3	41.05	40.90	-2	6,444	-0.03%
2021/05/26	0	0.00	2	41.33	41.40	-2	6,484	-0.03%
2021/05/25	3	43.15	1	43.85	42.15	2	6,517	0.03%
2021/05/21	1	39.60	1	40.00	39.70	0	6,886	0.00%
2021/05/20	2	39.75	3	37.83	38.70	-1	6,911	-0.01%
2021/05/18	2	35.55	1	36.00	37.40	1	6,965	0.01%
2021/05/14	3	39.03	1	38.10	37.75	2	7,142	0.03%
2021/05/12	1	40.90	0	0.00	36.80	1	7,172	0.01%
2021/05/10	1	46.15	0	0.00	44.65	1	7,361	0.01%
2021/05/07	0	0.00	1	45.50	45.50	-1	7,554	-0.01%
2021/05/05	1	41.90	0	0.00	40.80	1	7,661	0.01%
2021/05/04	4	41.80	3	42.17	42.05	1	7,654	0.01%
2021/04/29	8	49.28	5	48.81	48.20	3	7,567	0.04%
2021/04/28	0	0.00	2	49.55	48.75	-2	7,543	-0.03%
2021/04/27	0	0.00	3	49.15	49.85	-3	7,544	-0.04%
2021/04/26	9	50.87	2	49.88	50.00	7	7,652	0.09%
2021/04/23	8	48.30	5.1	46.94	49.35	2.9	7,619	0.04%
2021/04/22	1	45.02	4	47.98	44.90	-3	7,568	-0.04%
2021/04/21	0	0.00	0.2	48.62	48.50	-0.2	7,489	0.00%
2021/04/20	4	49.80	2	48.50	50.10	2	7,454	0.03%
2021/04/19	0.1	48.13	1	49.29	47.60	-0.9	7,404	-0.01%
2021/04/16	1	54.40	0	0.00	52.00	1	7,345	0.01%
2021/04/14	0.1	49.80	1	47.50	49.50	-0.9	7,269	-0.01%
2021/04/13	6.1	55.19	6	54.93	52.50	0.1	7,351	0.00%
2021/04/12	2	54.10	4	54.10	52.50	-2	7,354	-0.03%
2021/04/09	18	62.17	8	60.66	57.70	10	7,176	0.14%
2021/04/08	1	63.00	2	63.90	63.90	-1	6,730	-0.01%
2021/04/07	1	55.70	0	0.00	58.10	1	6,661	0.02%
2021/04/06	0	0.00	0.1	55.20	55.30	-0.1	6,631	0.00%
2021/03/24	0	0.00	1	44.50	45.50	-1	6,608	-0.02%
2021/03/23	0	0.00	6	47.05	46.30	-6	6,567	-0.09%
2021/03/22	74	52.08	75	52.90	51.40	-1	6,550	-0.02%
2021/03/19	9	53.49	11	54.98	55.80	-2	5,856	-0.03%
2021/03/18	18	50.03	9.2	51.00	50.80	8.9	5,182	0.17%
2021/03/17	1	50.80	5	50.80	50.80	-4	4,638	-0.09%
2021/03/16	0	0.00	1	46.25	46.25	-1	4,640	-0.02%
2021/03/15	2	39.68	2	42.05	42.05	0	4,666	0.00%
2021/03/12	1	38.80	4	39.63	38.25	-3	4,582	-0.07%
2021/03/11	1	38.75	0	0.00	37.55	1	4,481	0.02%
2021/03/10	3	38.82	1	39.35	38.95	2	4,375	0.05%
2021/03/08	7	39.14	0	0.00	35.70	7	4,301	0.16%
2021/03/05	1	38.85	0	0.00	37.95	1	4,302	0.02%
2021/03/04	3	39.17	0	0.00	38.00	3	4,292	0.07%
2021/03/02	1	40.40	4	42.29	38.90	-3	4,236	-0.07%
2021/02/26	0	0.00	2	39.25	39.50	-2	4,105	-0.05%
2021/02/25	2	36.73	1	35.50	38.00	1	4,051	0.02%
2021/02/23	12	36.79	9	37.45	37.35	3	3,933	0.08%
2021/02/19	0	0.00	15	33.65	33.65	-15	3,493	-0.43%
2021/02/18	15	30.60	0	0.00	30.60	15	3,469	0.43%
2021/02/17	0	0.00	3	27.35	27.85	-3	3,337	-0.09%
2021/02/05	5	25.53	1	26.15	25.35	4	3,162	0.13%
2021/02/04	0	0.00	2	24.65	25.20	-2	3,058	-0.07%
2021/02/02	0	0.00	10	25.00	24.00	-10	2,903	-0.34%
2021/02/01	11	24.58	0	0.00	24.40	11	2,775	0.40%
2021/01/29	1	27.50	0	0.00	26.90	1	2,582	0.04%
2021/01/28	7	24.20	7	24.70	25.00	0	2,328	0.00%
2021/01/27	0	0.00	1	24.50	25.10	-1	2,225	-0.04%
2021/01/25	0	0.00	1	23.50	23.30	-1	2,077	-0.05%
2021/01/21	1	22.45	0	0.00	22.35	1	2,027	0.05%
2021/01/20	0	0.00	21	22.49	22.00	-21	2,014	-1.04%
2021/01/19	3	24.60	2	23.45	23.40	1	1,965	0.05%
2021/01/18	7	22.96	8	23.59	24.30	-1	1,797	-0.06%
2021/01/11	0	0.00	1	21.45	21.35	-1	1,616	-0.06%
2021/01/08	1	21.05	0	0.00	21.00	1	1,610	0.06%
2021/01/07	1	21.65	20	22.00	22.10	-19	1,599	-1.19%
2021/01/06	34	24.13	7	24.31	22.30	27	1,564	1.73%
2021/01/05	10	23.55	6	23.33	23.55	4	1,341	0.30%
2020/12/30	2	21.50	0	0.00	21.50	2	1,558	0.13%
2020/12/28	1	21.95	0	0.00	21.90	1	1,544	0.06%
2020/12/24	4	20.40	0	0.00	20.40	4	1,480	0.27%
2020/12/18	1	21.20	0	0.00	21.10	1	1,459	0.07%
2020/12/15	2	21.20	0	0.00	21.10	2	1,482	0.13%
2020/12/14	2	22.25	0	0.00	22.25	2	1,519	0.13%
2020/12/10	5	21.70	0	0.00	21.25	5	1,388	0.36%
2020/12/09	2	21.58	0	0.00	22.25	2	1,331	0.15%
2020/12/08	1	20.50	0	0.00	21.20	1	1,276	0.08%
2020/12/07	3	20.88	0	0.00	20.40	3	1,255	0.24%
2020/12/04	1	20.15	1	20.80	21.10	0	1,221	0.00%
2020/12/03	5	20.00	0	0.00	19.90	5	1,161	0.43%
2020/12/02	5	20.22	0	0.00	19.90	5	1,168	0.43%
2020/11/27	3	19.90	1	19.80	19.55	2	1,181	0.17%
2020/11/26	0	0.00	1	19.35	19.50	-1	1,191	-0.08%
2020/11/25	0	0.00	1	19.60	19.20	-1	1,185	-0.08%
2020/11/23	3	19.50	0	0.00	19.40	3	1,169	0.26%
2020/11/20	0	0.00	2	18.90	18.90	-2	1,158	-0.17%
2020/11/19	4	19.58	2	19.70	19.30	2	1,149	0.17%
2020/11/18	6	18.05	2	18.30	19.00	4	1,077	0.37%
2020/11/17	1	18.00	0	0.00	17.90	1	1,061	0.09%
2020/11/16	1	17.80	0	0.00	17.65	1	1,072	0.09%
2020/11/13	1	17.50	0	0.00	17.55	1	1,068	0.09%
2020/11/11	1	17.90	0	0.00	17.75	1	1,078	0.09%
2020/11/10	2	17.50	0	0.00	17.55	2	1,080	0.19%
2020/11/09	1	17.55	0	0.00	17.70	1	1,083	0.09%
2020/11/06	1	17.90	0	0.00	17.85	1	1,083	0.09%
2020/10/29	1	17.40	0	0.00	17.65	1	1,154	0.09%
2020/10/28	0	0.00	1	17.75	17.70	-1	1,160	-0.09%
2020/10/27	0	0.00	1	17.90	18.05	-1	1,165	-0.09%
2020/10/26	1	18.30	0	0.00	18.05	1	1,173	0.09%
2020/10/15	10	19.93	0	0.00	19.60	10	1,411	0.71%
2020/10/14	1	19.30	0	0.00	19.40	1	1,434	0.07%
2020/10/12	0	0.00	4	19.60	18.80	-4	1,499	-0.27%
2020/10/08	32	19.81	28	20.08	19.95	4	1,513	0.26%
2020/10/07	1	19.40	5	19.05	19.50	-4	1,411	-0.28%
2020/09/25	0	0.00	26	17.79	17.30	-26	1,668	-1.56%
2020/09/17	27	19.39	1	19.20	19.20	26	1,770	1.47%
2020/09/02	6	18.98	5	19.45	19.05	1	1,808	0.06%
2020/08/28	0	0.00	2	17.00	17.00	-2	1,700	-0.12%
2020/08/20	2	15.75	0	0.00	15.85	2	1,674	0.12%
2020/08/03	1	18.45	0	0.00	18.50	1	1,555	0.06%
2020/07/31	5	18.79	0	0.00	19.00	5	1,544	0.32%
2020/07/29	0.3	18.20	0	0.00	18.30	0.3	1,522	0.02%
2020/07/27	0.3	18.90	29	19.00	19.00	-28.8	1,479	-1.94%
2020/07/24	26.5	20.70	0	0.00	20.10	26.5	1,454	1.82%
2020/07/23	4	20.60	0	0.00	20.70	4	1,393	0.29%
2020/07/17	0	0.00	40	19.20	18.80	-40	1,171	-3.41%
2020/07/15	0	0.00	5	23.10	21.10	-5	1,066	-0.47%
2020/07/14	45	23.77	7	23.94	22.30	38	1,014	3.75%
2020/07/13	7	22.70	0	0.00	22.90	7	873	0.80%
2020/07/10	0	0.00	6	21.95	20.85	-6	780	-0.77%
2020/07/03	0	0.00	2	18.80	18.80	-2	548	-0.36%
2020/06/29	0	0.00	2	17.10	17.20	-2	451	-0.44%
2020/06/18	2	14.65	0	0.00	15.00	2	229	0.87%
2020/05/26	0.4	13.20	0	0.00	12.75	0.4	223	0.18%
2020/03/16	0	13.00	0	0.00	11.75	0	212	0.00%
2019/11/18	0	0.00	12	13.92	13.75	-12	153	-7.82%
2019/07/23	0	0.00	5	15.20	15.15	-5	189	-2.64%
2019/05/10	2	17.05	0	0.00	17.05	2	357	0.56%
2019/04/25	0	0.00	1	18.00	18.05	-1	308	-0.32%
2019/03/15	1	17.90	0	0.00	17.90	1	178	0.56%
2018/12/10	0	0.00	5	17.15	17.15	-5	110	-4.51%
2018/12/05	0	0.00	5	17.07	17.10	-5	106	-4.71%
2018/11/30	1	16.90	0	0.00	16.90	1	109	0.92%
2018/11/19	10	16.70	0	0.00	16.70	10	115	8.67%
2018/10/31	1	16.60	0	0.00	16.75	1	117	0.85%
2018/09/18	2	18.73	0	0.00	18.75	2	122	1.63%
2018/09/10	0	0.00	7	17.95	18.00	-7	122	-5.70%
2018/08/28	7	18.30	0	0.00	18.40	7	132	5.28%
2018/06/19	0	0.00	1	19.45	19.55	-1	267	-0.37%
2018/05/31	1	20.10	0	0.00	20.00	1	256	0.39%
2018/04/24	0	0.00	1	18.25	18.40	-1	253	-0.40%
2018/04/17	0	0.00	2	18.90	18.85	-2	295	-0.68%
2018/04/16	0	0.00	1	18.95	19.10	-1	298	-0.34%
2018/04/11	0	0.00	2	19.00	19.05	-2	381	-0.52%
2018/03/31	0	0.00	1	19.00	19.05	-1	444	-0.23%
2018/03/30	2	19.00	0	0.00	18.95	2	440	0.45%
2018/03/29	2	19.05	0	0.00	18.95	2	440	0.45%
2018/03/07	0	0.00	3	19.10	19.20	-3	468	-0.64%
2018/02/26	3	19.65	0	0.00	19.55	3	537	0.56%
2018/02/22	0	0.00	5	19.10	19.20	-5	543	-0.92%
2018/02/12	5	18.75	0	0.00	18.70	5	549	0.91%
2018/01/24	0	0.00	30	21.00	21.15	-30	755	-3.97%
2018/01/19	0	0.00	1	21.05	21.00	-1	963	-0.10%
2018/01/12	0	0.00	5	20.77	20.75	-5	940	-0.53%
2018/01/11	0	0.00	1	20.80	20.75	-1	943	-0.11%
2018/01/10	0	0.00	2	20.50	20.55	-2	935	-0.21%
2018/01/09	0	0.00	1	20.80	20.55	-1	937	-0.11%
2018/01/08	1	21.25	0	0.00	20.65	1	940	0.11%
2018/01/05	14	22.11	0	0.00	21.80	14	916	1.53%
2018/01/04	3	21.85	4	21.88	21.75	-1	861	-0.12%
2018/01/02	0	0.00	1	20.30	20.50	-1	792	-0.13%