安國 (8054)-臺銀-金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
154.0
漲跌
▲7.5
漲幅
+5.12%
成交量
6,935張
產業
上櫃半導體類股▲0.52%
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－臺銀-金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

臺銀-金山券商分點個股進出
臺銀-金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
2024/05/06	0.2	153.84	0	144.50	154.00	0.2	14,738	0.00%
2024/05/03	12	149.71	5	146.70	146.50	7	14,862	0.05%
2024/05/02	0	0.00	4	153.00	154.00	-4	14,910	-0.03%
2024/04/30	5	155.80	5	152.50	156.50	0	15,173	0.00%
2024/04/29	5	160.20	10.5	160.31	158.50	-5.5	15,410	-0.04%
2024/04/26	32.5	168.07	26.2	168.26	161.00	6.3	15,734	0.04%
2024/04/25	12	163.33	9.8	163.20	163.00	2.2	15,508	0.01%
2024/04/24	19	173.97	28	173.32	169.50	-9	15,329	-0.06%
2024/04/23	22.2	164.38	21	164.86	163.50	1.2	14,892	0.01%
2024/04/22	101	168.63	53.2	171.82	160.00	47.8	14,560	0.33%	大買/
2024/04/19	103	166.70	138	168.04	174.50	-35	13,808	-0.25%	大買/大賣/
2024/04/18	64	175.43	76	174.29	162.50	-12	13,174	-0.09%
2024/04/17	37	163.96	43	165.42	172.00	-6	12,336	-0.05%
2024/04/16	25	156.56	21	156.12	156.50	4	11,813	0.03%
2024/04/15	0	0.00	2	148.50	147.50	-2	11,412	-0.02%
2024/04/12	2	156.00	4	159.00	154.50	-2	11,323	-0.02%
2024/04/11	7	161.86	9	163.00	160.50	-2	11,216	-0.02%
2024/04/10	6	162.17	3	162.17	161.00	3	11,123	0.03%
2024/04/09	7	160.71	4	165.50	162.00	3	11,075	0.03%
2024/04/08	27	171.83	21.3	167.96	168.00	5.7	10,851	0.05%
2024/04/03	25.3	175.13	35	175.26	175.00	-9.7	10,542	-0.09%
2024/04/02	56	158.88	59	157.34	166.00	-3	9,919	-0.03%
2024/04/01	22.1	150.07	24.1	150.87	151.00	-2.1	9,424	-0.02%
2024/03/29	26.1	150.72	16	152.44	146.00	10.1	9,182	0.11%
2024/03/28	1	140.50	2	142.00	143.00	-1	8,745	-0.01%
2024/03/26	11	130.00	10	129.50	129.00	1	9,718	0.01%
2024/03/25	5	133.00	5	134.00	135.00	0	9,809	0.00%
2024/03/22	0	0.00	1	133.00	131.00	-1	9,934	-0.01%
2024/03/21	17	135.50	6	135.83	135.00	11	10,147	0.11%
2024/03/20	4	136.50	2	136.25	135.00	2	10,190	0.02%
2024/03/19	6	129.08	1	132.00	128.50	5	10,145	0.05%
2024/03/18	4	134.38	5	134.20	133.00	-1	10,144	-0.01%
2024/03/15	2	127.00	2	128.50	126.50	0	10,298	0.00%
2024/03/14	9	125.17	6	125.25	128.00	3	10,414	0.03%
2024/03/13	16	123.31	13	123.38	122.00	3	10,808	0.03%
2024/03/12	1	133.50	1	135.00	135.00	0	11,293	0.00%
2024/03/11	23	134.70	10	138.00	132.50	13	11,556	0.11%
2024/03/08	3	134.17	5	131.80	132.00	-2	11,583	-0.02%
2024/03/07	24	143.08	0.3	145.00	135.00	23.8	11,597	0.20%
2024/03/06	76.2	158.40	20	157.13	150.00	56.2	11,705	0.48%
2024/03/05	7.7	167.23	1	176.99	161.00	6.7	11,756	0.06%
2024/02/22	0	0.00	2	158.97	162.00	-2	14,786	-0.01%
2024/02/21	0	0.00	1	163.98	154.00	-1	14,824	-0.01%
2024/02/20	0	0.00	4.1	170.79	170.00	-4.1	14,909	-0.03%
2024/02/19	0	0.00	0.1	190.50	180.50	-0.1	14,954	0.00%
2024/02/16	24.2	196.51	12	196.55	200.50	12.2	15,021	0.08%
2024/02/15	9.4	183.48	7	180.57	182.50	2.4	14,844	0.02%
2024/02/05	2.1	184.00	0	224.00	184.00	2.1	14,450	0.01%
2024/02/02	0	0.00	0	204.00	204.00	0	14,264	0.00%
2024/02/01	0	0.00	1	183.50	185.50	-1	14,286	-0.01%
2024/01/31	2	164.00	8	161.44	169.00	-6	14,263	-0.04%
2024/01/30	17	152.41	17	153.59	154.00	0	14,035	0.00%
2024/01/29	30	141.70	47	144.73	150.00	-17	13,613	-0.13%
2024/01/26	7	142.78	42	144.68	141.00	-35	13,170	-0.27%
2024/01/25	21	145.81	10	147.00	145.50	11	13,557	0.08%
2024/01/24	42	147.46	16.4	149.70	149.00	25.6	13,746	0.19%
2024/01/23	9	148.56	6	150.00	149.00	3	13,722	0.02%
2024/01/22	35	136.20	45	146.19	145.50	-10	14,168	-0.07%
2024/01/19	0	0.00	0	136.00	136.00	0	14,109	0.00%
2024/01/16	0	0.00	0	140.00	137.00	0	14,471	0.00%
2024/01/15	0	0.00	0	135.07	139.00	0	14,538	0.00%
2024/01/10	13	126.96	1	129.50	129.50	12	14,779	0.08%
2024/01/09	2	118.00	5	118.50	118.00	-3	15,137	-0.02%
2024/01/08	0	0.00	1	124.00	123.50	-1	15,252	-0.01%
2024/01/05	8	129.00	1	129.48	129.00	7	15,240	0.05%
2024/01/04	3.4	126.21	5	125.00	126.50	-1.6	15,202	-0.01%
2024/01/03	7	131.64	0	131.50	131.00	7	15,174	0.05%
2024/01/02	1	119.00	5.3	120.17	128.00	-4.3	15,144	-0.03%
2023/12/29	9	113.50	8.2	113.17	116.50	0.8	15,191	0.01%
2023/12/28	7.1	110.97	10.1	108.55	110.00	-2.9	15,146	-0.02%
2023/12/27	3	116.17	0	0.00	115.00	3	15,083	0.02%
2023/12/26	1	114.06	5	115.01	117.00	-4	15,041	-0.03%
2023/12/25	6	109.52	7.1	108.35	116.00	-1.1	14,967	-0.01%
2023/12/22	4	106.00	22.4	107.19	109.00	-18.4	14,874	-0.12%
2023/12/21	20	97.95	15.5	97.44	99.20	4.6	14,327	0.03%
2023/12/20	11	94.20	3.3	93.51	94.80	7.7	13,722	0.06%
2023/12/19	2	92.75	13	92.55	92.80	-11	13,561	-0.08%
2023/12/18	17	92.48	4.5	93.68	92.20	12.5	13,367	0.09%
2023/12/15	17.2	95.58	11.2	92.27	90.40	6	13,138	0.05%
2023/12/14	9.3	97.50	11.5	97.12	95.40	-2.3	12,994	-0.02%
2023/12/13	3.8	98.75	24.8	99.22	98.00	-21.1	12,950	-0.16%
2023/12/12	25.2	97.77	12.1	96.78	99.50	13.1	12,874	0.10%
2023/12/11	23	99.60	17.4	100.30	99.60	5.6	12,536	0.04%
2023/12/08	35	100.76	21.5	101.29	99.50	13.5	12,269	0.11%
2023/12/07	7.2	98.96	6	95.93	95.30	1.1	11,626	0.01%
2023/12/06	9	90.09	13.8	93.45	97.30	-4.8	10,952	-0.04%
2023/12/05	5.4	88.59	4	88.40	88.50	1.4	10,593	0.01%
2023/12/04	7.5	91.20	14	91.02	88.70	-6.6	10,389	-0.06%
2023/12/01	6	96.97	5	96.94	96.60	1	10,075	0.01%
2023/11/30	5	95.14	6	95.43	95.20	-1	9,678	-0.01%
2023/11/29	20	95.97	14.3	96.13	94.50	5.7	9,357	0.06%
2023/11/28	11	88.12	22.2	89.00	91.30	-11.2	8,402	-0.13%
2023/11/27	8.1	81.42	10.7	82.05	83.00	-2.6	8,005	-0.03%
2023/11/24	23.4	81.58	16	82.39	81.80	7.4	7,748	0.09%
2023/11/22	3	78.77	10.1	80.97	84.10	-7.1	6,522	-0.11%
2023/11/21	5.1	76.30	5	76.76	76.50	0.1	6,305	0.00%
2023/11/20	0	0.00	8	72.91	74.80	-8	5,901	-0.14%
2023/11/17	2.9	73.37	1.1	75.76	71.90	1.8	5,823	0.03%
2023/11/16	6.1	72.40	3.1	72.11	73.50	3.1	5,682	0.05%
2023/11/15	1.1	66.94	2	67.70	69.30	-1	5,586	-0.02%
2023/11/14	0	0.00	1	66.90	65.30	-1	5,489	-0.02%
2023/11/13	1	61.10	0	0.00	63.10	1	5,408	0.02%
2023/11/10	1	59.70	1	60.50	60.00	0	5,334	0.00%
2023/11/09	1	57.10	1	57.80	57.80	0	5,282	0.00%
2023/11/08	2	59.50	1	59.20	59.20	1	5,234	0.02%
2023/11/07	1	59.20	1	60.50	60.00	0	5,184	0.00%
2023/11/06	0	56.80	4	58.35	59.00	-4	5,137	-0.08%
2023/11/03	2	55.90	2	57.05	56.80	0	5,067	0.00%
2023/11/02	12	56.39	7	55.90	58.80	5	4,999	0.10%
2023/11/01	12	53.84	12	53.95	54.60	0	4,381	0.00%
2023/10/31	6	54.33	8	54.24	53.60	-2	4,019	-0.05%
2023/10/30	16	56.28	36.1	56.35	57.00	-20.1	3,724	-0.54%
2023/10/27	18	52.79	17	53.13	54.10	1	2,920	0.03%
2023/10/26	3	47.98	2	48.01	49.20	1	2,520	0.04%
2023/10/25	0	0.00	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	2.1	41.77	4	40.86	41.20	-1.9	2,111	-0.09%
2023/10/20	8	40.34	5	40.36	40.60	3	2,030	0.15%
2023/10/19	5	40.71	3	40.68	40.60	2	1,955	0.10%
2023/10/17	5.1	43.47	1	42.65	41.80	4.1	1,740	0.23%
2023/10/16	3	39.87	1	41.00	41.00	2	1,383	0.14%
2023/10/13	0	0.00	2	38.30	37.30	-2	1,253	-0.16%
2023/10/12	0	0.00	2	37.40	38.00	-2	1,258	-0.16%
2023/10/11	5	38.61	5	38.29	37.35	0	1,252	0.00%
2023/10/05	42	38.88	40	38.87	38.65	2	1,176	0.17%
2023/10/02	0	0.00	1	35.90	35.75	-1	1,082	-0.09%
2023/09/28	0	0.00	1	35.50	35.45	-1	1,082	-0.09%
2023/09/26	0	0.00	2	37.15	36.55	-2	1,218	-0.16%
2023/09/25	5	38.68	2	38.70	37.40	3	1,209	0.25%
2023/09/20	1	38.80	0	0.00	37.80	1	1,109	0.09%
2023/09/18	10	39.46	11	39.77	37.45	-1	968	-0.10%
2023/09/15	2	37.68	2	37.18	37.45	0	804	0.00%
2023/09/05	0	0.00	2	33.90	33.90	-2	705	-0.28%
2023/08/30	1	33.10	0	0.00	33.35	1	744	0.13%
2023/08/22	1	31.00	0	0.00	30.80	1	953	0.10%
2023/08/21	0	0.00	1	30.90	30.90	-1	953	-0.10%
2023/08/11	2	31.20	0	0.00	31.50	2	949	0.21%
2023/07/31	1	34.85	0	0.00	34.60	1	915	0.11%
2023/07/19	0	0.00	2	36.80	37.00	-2	856	-0.23%
2023/07/04	12	37.69	10	37.35	37.30	2	710	0.28%
2023/06/13	0	0.00	90	35.54	34.90	-90	608	-14.78%
2023/06/12	2	35.75	0	0.00	34.90	2	609	0.33%
2023/06/05	1	36.00	0	0.00	36.05	1	585	0.17%
2023/06/02	23	35.52	0	0.00	35.40	23	574	4.00%
2023/06/01	1	35.80	0	0.00	35.65	1	566	0.18%
2023/05/31	10	35.63	0	0.00	35.50	10	556	1.80%
2023/05/30	1	35.45	31	36.54	35.95	-30	532	-5.64%
2023/05/26	5	31.30	0	0.00	31.40	5	377	1.32%
2023/05/19	3	31.60	0	0.00	31.50	3	436	0.69%
2023/05/18	10	31.30	0	0.00	31.30	10	444	2.25%
2023/05/16	0	0.00	1	31.10	31.00	-1	459	-0.22%
2023/05/11	1	31.10	0	0.00	31.05	1	487	0.21%
2023/05/08	0	0.00	0.8	32.11	32.45	-0.8	541	-0.15%
2023/05/02	0	32.70	0	0.00	32.55	0	560	0.00%
2023/04/28	2	31.68	0	0.00	31.80	2	558	0.36%
2023/04/19	1	33.95	0	0.00	33.90	1	544	0.18%
2023/04/18	4	34.60	0	0.00	34.35	4	543	0.74%
2023/04/12	0	0.00	0.1	34.75	34.75	-0.1	546	-0.02%
2023/04/10	1	34.15	0	0.00	34.25	1	540	0.18%
2023/03/23	5	34.94	0	0.00	34.90	5	509	0.98%
2023/03/21	1	34.80	0	0.00	34.80	1	500	0.20%
2023/02/09	32	34.77	12	34.52	34.55	20	435	4.59%
2023/02/08	2	34.45	0	0.00	35.40	2	424	0.47%
2023/02/01	0	0.00	4	32.40	32.70	-4	401	-1.00%
2022/12/21	0	0.00	1	31.00	30.85	-1	559	-0.18%
2022/12/20	4	31.25	0	0.00	30.75	4	564	0.71%
2022/12/09	0	0.00	1	33.90	33.35	-1	583	-0.17%
2022/12/06	1	34.90	3	35.60	34.50	-2	586	-0.34%
2022/12/05	3	34.70	0	0.00	34.70	3	561	0.53%
2022/11/29	1	32.65	0	0.00	32.70	1	558	0.18%
2022/11/15	0	0.00	1	33.60	33.80	-1	644	-0.16%
2022/11/14	1	32.85	0	0.00	32.60	1	650	0.15%
2022/11/10	0	0.00	1	33.45	33.40	-1	650	-0.15%
2022/11/02	1	32.90	0	0.00	32.90	1	711	0.14%
2022/10/11	1	32.10	0	0.00	31.95	1	776	0.13%
2022/09/19	2	35.35	0	0.00	35.40	2	885	0.23%
2022/09/12	2	37.20	0	0.00	37.05	2	921	0.22%
2022/09/06	3	35.68	0	0.00	35.80	3	938	0.32%
2022/09/01	2	38.45	0	0.00	38.25	2	939	0.21%
2022/08/30	0	0.00	1	38.40	38.35	-1	941	-0.11%
2022/08/26	3	39.40	17	40.50	39.25	-14	941	-1.49%
2022/08/24	9	40.81	1	40.25	39.85	8	943	0.85%
2022/08/23	1	38.85	0	0.00	39.15	1	895	0.11%
2022/08/19	1	40.70	1	40.35	40.25	0	903	0.00%
2022/08/18	1	39.45	0	0.00	39.80	1	893	0.11%
2022/08/17	1	39.60	0	0.00	39.45	1	888	0.11%
2022/08/16	2	39.33	6	39.79	39.35	-4	893	-0.45%
2022/08/15	19	40.18	1	41.70	40.20	18	887	2.03%
2022/08/12	1	38.90	0	0.00	39.00	1	858	0.12%
2022/08/11	0	0.00	2	38.28	37.60	-2	851	-0.23%
2022/08/10	0	0.00	1	37.55	37.60	-1	862	-0.12%
2022/08/08	3	37.65	2	37.35	37.10	1	893	0.11%
2022/08/01	0	0.00	1	37.45	37.20	-1	950	-0.11%
2022/07/28	5	37.45	0	0.00	37.25	5	973	0.51%
2022/07/27	1	37.55	1	37.10	38.00	0	984	0.00%
2022/07/25	0	0.00	1	38.00	38.00	-1	989	-0.10%
2022/07/22	2	39.88	0	0.00	38.65	2	1,005	0.20%
2022/07/20	0	0.00	1	39.00	38.30	-1	1,001	-0.10%
2022/07/18	1	38.85	1	38.20	38.15	0	1,015	0.00%
2022/07/15	3	38.02	2	38.30	37.45	1	1,020	0.10%
2022/07/14	1	34.50	0	0.00	36.40	1	976	0.10%
2022/07/11	0	0.00	1	35.05	35.00	-1	1,008	-0.10%
2022/07/08	1	35.45	1	35.05	35.35	0	1,018	0.00%
2022/07/07	1	33.85	2	34.90	35.10	-1	1,021	-0.10%
2022/07/06	4	35.20	3	35.03	34.80	1	1,026	0.10%
2022/07/05	1	32.60	1	33.30	33.45	0	1,014	0.00%
2022/07/04	1	31.95	0	0.00	31.90	1	1,029	0.10%
2022/06/21	0	0.00	1	37.45	37.70	-1	2,512	-0.04%
2022/06/20	0	0.00	3	38.38	37.60	-3	2,605	-0.12%
2022/06/13	0	0.00	1	44.25	43.85	-1	2,687	-0.04%
2022/06/10	1	45.45	0	0.00	45.20	1	2,726	0.04%
2022/06/01	1	48.15	1	47.60	47.55	0	3,131	0.00%
2022/05/31	0	49.90	0	0.00	46.70	0	3,585	0.00%
2022/05/26	5	45.80	0	0.00	44.90	5	3,640	0.14%
2022/05/23	0	0.00	5	46.58	46.50	-5	3,660	-0.14%
2022/05/20	8	46.78	0	0.00	46.75	8	3,670	0.22%
2022/05/19	0	0.00	1	45.00	46.40	-1	3,677	-0.03%
2022/05/17	1	46.45	0	0.00	46.45	1	3,820	0.03%
2022/05/16	0	0.00	2	45.13	44.40	-2	3,851	-0.05%
2022/05/13	4	43.94	4	43.48	43.50	0	3,853	0.00%
2022/05/12	7	43.18	1	42.65	41.40	6	3,850	0.16%
2022/05/10	1	44.15	0	0.00	44.50	1	3,950	0.03%
2022/05/09	1	43.50	0	0.00	44.00	1	3,956	0.03%
2022/04/25	1	49.45	0	0.00	48.50	1	3,939	0.03%
2022/04/20	0	0.00	2	52.30	52.60	-2	3,927	-0.05%
2022/04/19	1	51.80	0	0.00	51.70	1	3,931	0.03%
2022/04/15	1	52.20	0	0.00	52.00	1	3,947	0.03%
2022/04/11	1	54.30	0	0.00	54.20	1	3,963	0.03%
2022/04/07	0	0.00	5	61.28	57.50	-5	3,930	-0.13%
2022/04/06	5	61.72	4	61.88	61.50	1	3,875	0.03%
2022/04/01	5	62.06	2	61.00	62.50	3	3,861	0.08%
2022/03/31	1	62.80	5	62.58	61.30	-4	3,798	-0.11%
2022/03/30	22	64.63	5	64.36	63.80	17	3,756	0.45%
2022/03/29	2	60.70	6	60.52	61.70	-4	3,289	-0.12%
2022/03/28	1	59.60	1	59.40	58.90	0	3,116	0.00%
2022/03/25	4	60.90	5	61.32	58.80	-1	3,089	-0.03%
2022/03/24	4	60.15	1	60.30	63.80	3	2,904	0.10%
2022/03/23	2	60.50	3	56.90	60.50	-1	2,612	-0.04%
2022/03/22	3	55.00	1	55.00	55.00	2	2,550	0.08%
2022/03/21	0	0.00	2	55.55	55.50	-2	2,569	-0.08%
2022/03/18	2	56.90	1	56.60	56.60	1	2,596	0.04%
2022/03/17	2	56.40	14	56.66	56.20	-12	2,608	-0.46%
2022/03/16	11	55.05	11	55.01	54.20	0	2,640	0.00%
2022/03/15	10	54.00	0	0.00	53.60	10	2,690	0.37%
2022/03/14	1	58.80	1	57.50	57.50	0	2,759	0.00%
2022/03/11	3	58.47	0	0.00	58.60	3	2,915	0.10%
2022/03/10	2	59.75	13	59.06	57.60	-11	3,103	-0.35%
2022/03/09	21	57.65	20	57.53	58.20	1	3,233	0.03%
2022/03/08	3	58.70	5	57.00	55.20	-2	3,291	-0.06%
2022/03/07	11	59.15	3	58.40	58.40	8	3,422	0.23%
2022/03/04	14	60.45	18	60.14	60.90	-4	3,416	-0.12%
2022/03/03	8	57.30	8	58.20	58.60	0	3,074	0.00%
2022/03/02	0	0.00	1	52.70	53.30	-1	3,354	-0.03%
2022/03/01	1	53.30	0	0.00	53.50	1	3,559	0.03%
2022/02/25	0	0.00	1	52.30	52.10	-1	3,634	-0.03%
2022/02/24	1	51.40	1	53.00	51.10	0	3,736	0.00%
2022/02/23	1	54.20	1	54.00	54.00	0	3,868	0.00%
2022/02/22	0	0.00	1	54.90	53.60	-1	3,988	-0.03%
2022/02/21	1	56.10	0	0.00	55.70	1	4,254	0.02%
2022/02/18	1	56.70	5	56.86	56.90	-4	4,639	-0.09%
2022/02/17	4	58.55	2	57.20	57.50	2	4,658	0.04%
2022/02/16	1	56.40	1	56.70	56.70	0	4,605	0.00%
2022/02/15	6	54.73	10	55.04	54.40	-4	4,684	-0.09%
2022/02/14	13	55.12	14	54.01	53.90	-1	4,723	-0.02%
2022/02/11	10	57.34	2	55.80	57.00	8	4,764	0.17%
2022/02/10	1	53.00	1	53.80	54.80	0	4,710	0.00%
2022/02/09	0	0.00	2	54.30	55.10	-2	4,715	-0.04%
2022/01/25	1	50.60	0	0.00	49.20	1	4,995	0.02%
2022/01/18	1	53.90	0	0.00	53.70	1	5,553	0.02%
2022/01/14	0	0.00	2	51.65	51.80	-2	5,593	-0.04%
2022/01/13	0	0.00	1	52.00	52.10	-1	5,623	-0.02%
2022/01/12	3	51.93	0	0.00	52.70	3	5,650	0.05%
2022/01/11	2	54.55	2	51.90	52.40	0	5,664	0.00%
2022/01/06	5	57.50	0	0.00	56.80	5	5,649	0.09%
2022/01/04	0	0.00	1	59.40	59.40	-1	5,652	-0.02%
2021/12/29	0	0.00	1	61.40	61.50	-1	5,798	-0.02%
2021/12/27	0	0.00	2	61.20	61.20	-2	5,833	-0.03%
2021/12/24	7	62.61	4	62.43	61.70	3	5,847	0.05%
2021/12/22	1	61.20	5	61.52	61.20	-4	5,849	-0.07%
2021/12/21	4	61.05	5	60.62	60.70	-1	5,840	-0.02%
2021/12/20	2	60.45	2	60.25	59.60	0	5,840	0.00%
2021/12/17	3	61.30	1	60.50	60.30	2	5,860	0.03%
2021/12/16	0	0.00	3	63.27	63.10	-3	5,848	-0.05%
2021/12/15	3	61.57	4	61.18	61.70	-1	5,831	-0.02%
2021/12/14	1	60.50	8	60.13	59.90	-7	5,826	-0.12%
2021/12/13	3	62.53	3	63.27	62.70	0	5,808	0.00%
2021/12/10	2	63.40	3	64.50	62.60	-1	5,805	-0.02%
2021/12/09	5	65.26	4.1	65.36	64.40	0.9	5,774	0.02%
2021/12/08	3	65.83	3	66.53	65.20	0	5,759	0.00%
2021/12/07	11	68.71	5	68.00	66.60	6	5,701	0.11%
2021/12/06	12	67.65	9	67.61	69.40	3	5,573	0.05%
2021/12/03	0	0.00	3	66.70	67.80	-3	5,435	-0.06%
2021/12/02	2	65.55	1	63.40	63.30	1	5,340	0.02%
2021/12/01	5	64.60	10	65.32	65.60	-5	5,317	-0.09%
2021/11/30	1	63.90	0	0.00	62.40	1	5,394	0.02%
2021/11/29	2	63.05	1	62.00	62.00	1	5,734	0.02%
2021/11/26	12	67.41	9.2	66.32	63.60	2.8	5,800	0.05%
2021/11/25	6	66.65	13	66.48	66.70	-7	5,570	-0.13%
2021/11/24	3	64.13	5	63.78	64.50	-2	5,377	-0.04%
2021/11/23	6	64.15	16	63.08	62.40	-10	5,331	-0.19%
2021/11/22	12	66.48	0	0.00	66.80	12	5,265	0.23%
2021/11/19	2	64.30	2	64.90	64.90	0	5,193	0.00%
2021/11/18	5	67.34	5	65.98	64.30	0	5,102	0.00%
2021/11/17	5.3	67.70	9	65.94	64.30	-3.7	4,868	-0.08%
2021/11/16	1	66.80	0	0.00	66.80	1	4,522	0.02%
2021/11/15	0	0.00	2	59.90	60.80	-2	4,524	-0.04%
2021/11/12	0	0.00	2	57.40	55.30	-2	4,494	-0.04%
2021/11/10	0	0.00	1	55.60	55.30	-1	4,438	-0.02%
2021/11/08	2	53.50	1	51.60	51.60	1	4,497	0.02%
2021/11/05	1	54.90	0	0.00	53.50	1	4,620	0.02%
2021/11/04	1	53.50	4.1	54.64	53.50	-3.1	4,750	-0.07%
2021/11/03	2	52.95	4	53.65	53.60	-2	4,832	-0.04%
2021/11/02	7	57.46	14	57.76	55.70	-7	4,937	-0.14%
2021/11/01	6	55.73	1.1	55.52	55.50	4.9	5,222	0.09%
2021/10/29	25	57.08	8	57.51	56.50	17	5,386	0.32%
2021/10/28	3	49.38	11	52.07	52.80	-8	5,167	-0.15%
2021/10/27	1	48.50	0.1	48.25	48.00	0.9	5,190	0.02%
2021/10/26	5	49.10	15.1	47.88	47.65	-10.1	5,329	-0.19%
2021/10/25	12	47.73	1	47.40	47.40	11	5,638	0.20%
2021/10/22	2	48.30	0	0.00	48.20	2	5,642	0.04%
2021/10/19	0	0.00	1	46.00	46.00	-1	6,222	-0.02%
2021/10/18	2	45.35	1	45.30	45.30	1	6,765	0.01%
2021/10/14	0	0.00	1	42.35	42.10	-1	7,206	-0.01%
2021/10/06	4	44.88	7	44.57	44.70	-3	8,217	-0.04%
2021/10/05	4	41.71	2	40.38	42.55	2	8,341	0.02%
2021/10/04	1	41.20	1	43.55	40.20	0	8,436	0.00%
2021/10/01	1	43.30	1.1	44.90	43.20	-0.1	8,599	0.00%
2021/09/30	1	46.15	0	0.00	46.20	1	8,612	0.01%
2021/09/29	3	46.38	0	0.00	45.45	3	8,664	0.03%
2021/09/24	3	48.93	2	49.30	48.50	1	8,936	0.01%
2021/09/23	1	49.85	0	0.00	49.20	1	8,910	0.01%
2021/09/22	1	49.55	4	50.05	49.45	-3	8,905	-0.03%
2021/09/15	3	50.02	3	50.60	49.80	0	8,890	0.00%
2021/09/14	4	51.70	0	0.00	50.80	4	8,887	0.05%
2021/09/13	0	0.00	1	53.20	51.60	-1	8,892	-0.01%
2021/09/10	2	51.70	2	52.05	53.50	0	8,883	0.00%
2021/09/08	2	53.30	2	51.20	50.90	0	8,902	0.00%
2021/09/07	0	0.00	3	51.07	51.30	-3	8,905	-0.03%
2021/09/06	1	54.80	8	55.51	54.40	-7	8,885	-0.08%
2021/09/03	8.2	55.78	10	57.01	58.80	-1.8	8,955	-0.02%
2021/09/02	9.1	57.99	15	58.24	56.70	-5.9	8,765	-0.07%
2021/09/01	18	54.30	10	53.98	54.00	8	8,396	0.10%
2021/08/31	1	50.90	0	0.00	51.00	1	8,261	0.01%
2021/08/30	0	0.00	1	48.05	48.05	-1	8,191	-0.01%
2021/08/27	0	0.00	0	49.05	47.25	0	8,217	0.00%
2021/08/26	0	49.05	1	49.15	49.10	-1	8,252	-0.01%
2021/08/25	1	49.60	10	49.51	48.75	-9	8,439	-0.11%
2021/08/23	0	0.00	1	46.60	47.20	-1	8,596	-0.01%
2021/08/20	11	44.63	12	44.75	44.35	-1	8,591	-0.01%
2021/08/19	1	44.60	0	0.00	43.75	1	8,557	0.01%
2021/08/18	10	45.50	10	46.40	48.30	0	8,556	0.00%
2021/08/17	12	46.53	13	47.02	46.00	-1	8,623	-0.01%
2021/08/16	8	44.94	5	45.47	46.20	3	8,601	0.03%
2021/08/13	1	47.50	2	47.00	46.25	-1	8,561	-0.01%
2021/08/12	18	47.31	16	47.67	47.00	2	8,518	0.02%
2021/08/11	13	50.07	10	50.30	47.00	3	8,503	0.04%
2021/08/10	4	52.23	1	53.40	50.90	3	8,369	0.04%
2021/08/09	14	55.90	8	56.16	54.50	6	8,269	0.07%
2021/08/06	28	59.47	101	59.57	59.30	-73	8,188	-0.89%	大賣/
2021/08/05	84	65.45	56	65.01	62.60	28	8,068	0.35%
2021/08/04	16	59.28	9	60.04	61.80	7	7,698	0.09%
2021/08/03	33	56.08	5	58.38	56.20	28	7,466	0.38%
2021/08/02	5	55.92	45	56.68	55.90	-40	7,416	-0.54%
2021/07/30	17	57.22	20	59.05	56.90	-3	7,364	-0.04%
2021/07/29	80	57.39	11.5	56.30	57.30	68.5	7,241	0.95%
2021/07/27	0	0.00	42.1	70.60	67.20	-42.1	6,976	-0.60%
2021/07/26	2.1	70.75	3	70.40	71.00	-0.9	6,841	-0.01%
2021/07/23	44.6	69.62	35.3	71.07	67.10	9.3	6,671	0.14%
2021/07/22	45.1	67.22	23	68.86	68.30	22.1	6,416	0.34%
2021/07/21	6.2	66.85	13	67.05	67.10	-6.8	5,910	-0.12%
2021/07/20	1	59.60	8	60.63	61.00	-7	5,671	-0.12%
2021/07/19	25	54.87	13	55.88	55.50	12	5,649	0.21%
2021/07/16	14	54.49	11	54.87	54.30	3	5,529	0.05%
2021/07/15	6	53.42	14	51.51	53.90	-8	5,361	-0.15%
2021/07/14	30	53.86	51	53.04	52.20	-21	5,143	-0.41%
2021/07/13	0	0.00	2	57.90	57.90	-2	4,837	-0.04%
2021/07/12	1	50.70	6	52.03	52.70	-5	4,845	-0.10%
2021/07/09	1	49.40	0	0.00	47.95	1	4,729	0.02%
2021/07/08	0	47.75	3	48.48	48.00	-3	4,750	-0.06%
2021/07/07	7	44.91	0	0.00	45.20	7	4,666	0.15%
2021/07/06	15	46.20	14	44.64	44.45	1	4,812	0.02%
2021/07/05	6	47.42	4	47.39	46.90	2	5,200	0.04%
2021/07/02	12	41.75	16	43.44	45.40	-4	5,063	-0.08%
2021/07/01	2	41.45	2.5	42.39	41.30	-0.5	4,990	-0.01%
2021/06/30	0	0.00	5	42.80	42.80	-5	4,977	-0.10%
2021/06/29	15	44.50	0	0.00	43.10	15	4,985	0.30%
2021/06/28	1	44.15	1	44.00	43.95	0	4,983	0.00%
2021/06/25	5	44.00	4	43.70	43.70	1	4,961	0.02%
2021/06/22	4	43.53	2	42.70	42.65	2	4,944	0.04%
2021/06/21	4	44.00	6	44.75	44.10	-2	4,953	-0.04%
2021/06/18	6	46.93	3	47.80	46.75	3	4,934	0.06%
2021/06/17	0	0.00	8	46.48	47.25	-8	5,573	-0.14%
2021/06/16	3	46.03	3	47.65	45.75	0	6,234	0.00%
2021/06/15	0	0.00	2	48.35	47.20	-2	6,772	-0.03%
2021/06/11	2	44.35	5	46.45	46.35	-3	6,731	-0.04%
2021/06/10	2	43.90	0	0.00	43.95	2	6,575	0.03%
2021/06/09	1	42.40	1	43.70	42.60	0	6,583	0.00%
2021/06/08	12	44.37	8	43.88	42.85	4	6,657	0.06%
2021/06/07	7	45.47	19	45.57	45.30	-12	6,758	-0.18%
2021/06/04	4	45.50	1	45.70	45.00	3	6,776	0.04%
2021/06/03	10	46.88	11	47.66	46.60	-1	6,774	-0.01%
2021/06/02	55	48.95	40	47.29	46.90	15	6,755	0.22%
2021/06/01	44	45.84	33	46.77	49.05	11	6,541	0.17%
2021/05/28	6	42.98	0	0.00	42.20	6	6,351	0.09%
2021/05/26	5	41.00	0	0.00	41.40	5	6,484	0.08%
2021/05/25	2	42.70	2	43.50	42.15	0	6,517	0.00%
2021/05/21	0	0.00	1	39.45	39.70	-1	6,886	-0.01%
2021/05/20	1	39.10	0	0.00	38.70	1	6,911	0.01%
2021/05/19	0	0.00	3	40.00	40.60	-3	6,894	-0.04%
2021/05/18	0	0.00	6	36.87	37.40	-6	6,965	-0.09%
2021/05/13	1	38.90	0	0.00	38.40	1	7,178	0.01%
2021/05/10	1	44.70	0	0.00	44.65	1	7,361	0.01%
2021/05/05	3	42.15	0	0.00	40.80	3	7,661	0.04%
2021/05/04	4	39.60	3	42.22	42.05	1	7,654	0.01%
2021/04/29	2	49.50	2	49.90	48.20	0	7,567	0.00%
2021/04/27	4	50.20	6	49.13	49.85	-2	7,544	-0.03%
2021/04/26	3	51.13	1	51.60	50.00	2	7,652	0.03%
2021/04/23	0	0.00	2	47.90	49.35	-2	7,619	-0.03%
2021/04/22	7	47.22	11	46.19	44.90	-4	7,568	-0.05%
2021/04/21	1	48.50	0	0.00	48.50	1	7,489	0.01%
2021/04/20	1	49.95	0	0.00	50.10	1	7,454	0.01%
2021/04/19	2	49.30	4	48.20	47.60	-2	7,404	-0.03%
2021/04/16	6	52.90	2	55.00	52.00	4	7,345	0.05%
2021/04/15	3	50.43	20	50.73	52.60	-17	7,296	-0.23%
2021/04/14	7.1	50.20	3	47.97	49.50	4.1	7,269	0.06%
2021/04/13	6	54.33	1	55.70	52.50	5	7,351	0.07%
2021/04/12	2	55.90	8	55.33	52.50	-6	7,354	-0.08%
2021/04/09	48	64.21	16	62.58	57.70	32	7,176	0.45%
2021/04/08	6	62.02	8	63.41	63.90	-2	6,730	-0.03%
2021/04/07	2	56.00	2	58.10	58.10	0	6,661	0.00%
2021/04/06	0	0.00	2.1	54.05	55.30	-2.1	6,631	-0.03%
2021/03/29	0	0.00	3	46.67	47.45	-3	6,612	-0.05%
2021/03/26	0	0.00	2	46.23	46.50	-2	6,614	-0.03%
2021/03/25	0	0.00	1	45.85	45.55	-1	6,609	-0.02%
2021/03/24	0	0.00	5	44.99	45.50	-5	6,608	-0.08%
2021/03/22	33.1	54.86	27	52.25	51.40	6.1	6,550	0.09%
2021/03/19	32	54.20	30	54.46	55.80	2	5,856	0.03%
2021/03/18	33	50.92	31	50.85	50.80	2	5,182	0.04%
2021/03/17	1	50.80	8	50.80	50.80	-7	4,638	-0.15%
2021/03/16	1	46.25	0	0.00	46.25	1	4,640	0.02%
2021/03/15	1	39.60	5	40.87	42.05	-4	4,666	-0.09%
2021/03/12	15	38.75	6	39.04	38.25	9	4,582	0.20%
2021/03/11	9	38.71	8	38.05	37.55	1	4,481	0.02%
2021/03/09	3	37.50	2	38.00	38.20	1	4,325	0.02%
2021/03/08	3	36.47	1	38.60	35.70	2	4,301	0.05%
2021/03/05	0	37.75	0	0.00	37.95	0	4,302	0.00%
2021/03/03	0	0.00	1	38.00	38.70	-1	4,286	-0.02%
2021/03/02	2	42.78	6	41.62	38.90	-4	4,236	-0.09%
2021/02/26	2	37.80	3	37.92	39.50	-1	4,105	-0.02%
2021/02/25	0	0.00	1	36.15	38.00	-1	4,051	-0.02%
2021/02/24	0	0.00	2	36.50	36.20	-2	3,985	-0.05%
2021/02/23	27	37.03	14	37.13	37.35	13	3,933	0.33%
2021/02/22	4	37.00	1	37.00	37.00	3	3,530	0.08%
2021/02/19	0	0.00	2	33.65	33.65	-2	3,493	-0.06%
2021/02/18	5	28.74	2	30.45	30.60	3	3,469	0.09%
2021/02/17	8	26.08	46	27.15	27.85	-38	3,337	-1.14%
2021/02/04	1	24.40	2	24.78	25.20	-1	3,058	-0.03%
2021/02/02	2	24.68	18	25.30	24.00	-16	2,903	-0.55%
2021/02/01	40	25.13	12	25.35	24.40	28	2,775	1.01%
2021/01/29	26	27.09	6	27.50	26.90	20	2,582	0.77%
2021/01/28	1	24.30	5	24.06	25.00	-4	2,328	-0.17%
2021/01/27	1	24.75	10	24.83	25.10	-9	2,225	-0.40%
2021/01/26	0	0.00	1	23.05	23.00	-1	2,110	-0.05%
2021/01/25	3	23.80	5	23.44	23.30	-2	2,077	-0.10%
2021/01/21	1	22.40	0	0.00	22.35	1	2,027	0.05%
2021/01/19	22	23.92	0	0.00	23.40	22	1,965	1.12%
2021/01/18	12	23.38	15	23.96	24.30	-3	1,797	-0.17%
2021/01/15	1	22.35	1	22.45	22.10	0	1,699	0.00%
2021/01/14	1	21.80	0	0.00	21.80	1	1,661	0.06%
2021/01/07	1	22.60	1	21.80	22.10	0	1,599	0.00%
2021/01/06	11	24.53	19	24.07	22.30	-8	1,564	-0.51%
2021/01/05	10	23.44	1	22.75	23.55	9	1,341	0.67%
2020/12/29	0	0.00	5	21.90	21.40	-5	1,555	-0.32%
2020/12/28	5	22.13	0	0.00	21.90	5	1,544	0.32%
2020/12/17	0	0.00	5	20.95	20.80	-5	1,449	-0.35%
2020/12/15	0	0.00	1	21.65	21.10	-1	1,482	-0.07%
2020/12/14	0	0.00	4	22.10	22.25	-4	1,519	-0.26%
2020/12/11	2	21.73	1	21.65	22.00	1	1,481	0.07%
2020/12/10	5	21.72	0	0.00	21.25	5	1,388	0.36%
2020/12/09	0	0.00	1	21.95	22.25	-1	1,331	-0.08%
2020/12/07	2	21.50	0	0.00	20.40	2	1,255	0.16%
2020/12/04	4	21.06	0	0.00	21.10	4	1,221	0.33%
2020/11/20	0	0.00	4	18.98	18.90	-4	1,158	-0.35%
2020/11/19	7	19.37	2	19.50	19.30	5	1,149	0.43%
2020/10/20	0	0.00	2	18.65	18.60	-2	1,278	-0.16%
2020/10/15	2	19.95	0	0.00	19.60	2	1,411	0.14%
2020/10/08	35	20.79	35	20.17	19.95	0	1,513	0.00%
2020/09/16	0	0.00	30	18.04	17.90	-30	1,750	-1.71%
2020/09/03	30	19.28	0	0.00	18.35	30	1,831	1.64%
2020/09/02	0	0.00	33	19.15	19.05	-33	1,808	-1.82%
2020/09/01	1	17.70	0	0.00	18.90	1	1,737	0.06%
2020/08/31	0	0.00	1	17.25	17.20	-1	1,701	-0.06%
2020/08/28	1	17.10	0	0.00	17.00	1	1,700	0.06%
2020/08/27	0	0.00	1	17.50	17.30	-1	1,697	-0.06%
2020/08/25	32	17.09	0	0.00	17.20	32	1,688	1.89%
2020/08/06	0	0.00	3	19.18	19.05	-3	1,603	-0.19%
2020/07/31	0	0.00	4	18.98	19.00	-4	1,544	-0.26%
2020/07/30	2	18.68	1	18.55	18.50	1	1,535	0.07%
2020/07/27	1	20.25	1	20.55	19.00	0	1,479	0.00%
2020/07/23	0	0.00	3	19.90	20.70	-3	1,393	-0.22%
2020/07/22	4	18.78	1	19.25	18.85	3	1,321	0.23%
2020/07/15	2	22.45	0	0.00	21.10	2	1,066	0.19%
2020/07/14	0	0.00	11	22.39	22.30	-11	1,014	-1.08%
2020/07/13	0	0.00	24	22.80	22.90	-24	873	-2.75%
2020/07/10	10	21.30	3	20.33	20.85	7	780	0.90%
2020/07/09	8	20.75	1	20.70	20.75	7	691	1.01%
2020/07/08	10	18.87	50	18.85	18.90	-40	635	-6.30%
2020/07/07	10	18.51	1	19.00	18.20	9	596	1.51%
2020/07/06	1	19.50	0	0.00	19.00	1	571	0.18%
2020/07/03	0	0.00	6	18.58	18.80	-6	548	-1.09%
2020/07/02	4	18.20	1	18.80	18.35	3	524	0.57%
2020/07/01	1	17.25	10	17.25	17.10	-9	474	-1.90%
2020/06/30	1	18.00	0	0.00	17.30	1	462	0.22%
2020/06/29	1	17.25	0	0.00	17.20	1	451	0.22%
2020/06/24	1	17.60	2	18.30	17.85	-1	432	-0.23%
2020/06/23	1	16.80	0	0.00	17.40	1	356	0.28%
2020/06/22	10	16.00	0	0.00	17.10	10	309	3.23%
2020/04/09	1	11.15	0	0.00	11.20	1	262	0.38%
2020/04/07	10	10.92	0	0.00	10.90	10	257	3.89%
2020/04/06	1	10.50	0	0.00	10.55	1	255	0.39%
2020/01/20	0	0.00	9	13.50	13.55	-9	135	-6.67%
2020/01/17	9	13.68	0	0.00	13.60	9	133	6.72%
2020/01/02	40	14.80	0	0.00	14.30	40	129	30.89%
2019/12/20	0	0.00	1	14.35	14.35	-1	144	-0.69%
2019/05/16	1	16.15	0	0.00	16.15	1	357	0.28%
2019/05/09	1	17.35	0	0.00	17.25	1	354	0.28%
2019/03/22	0	0.00	1	18.50	18.60	-1	233	-0.43%
2019/02/21	0	17.95	0	0.00	17.95	0	142	0.00%
2019/02/11	0	0.00	6	17.30	17.35	-6	98	-6.10%
2019/01/24	0	0.00	4	17.35	17.35	-4	96	-4.14%
2018/11/19	2	16.68	0	0.00	16.70	2	115	1.73%
2018/11/09	10	16.50	0	0.00	16.50	10	113	8.79%
2018/10/30	1	16.30	0	0.00	16.45	1	120	0.83%
2018/10/11	0	0.00	2	17.50	16.80	-2	132	-1.50%
2018/09/21	2	19.00	0	0.00	19.05	2	128	1.55%
2018/08/14	0.2	18.30	0	0.00	18.15	0.2	228	0.08%
2018/08/13	1	17.85	0	0.00	18.15	1	237	0.42%
2018/05/31	3	19.77	1	20.10	20.00	2	256	0.78%
2018/05/22	1	19.10	1	19.30	19.10	0	178	0.00%
2018/04/09	0	19.20	0	0.00	19.30	0	454	0.00%
2018/01/05	0	0.00	10	22.10	21.80	-10	916	-1.09%
2018/01/04	10	21.85	0	0.00	21.75	10	861	1.16%