安國 (8054)-中國信託-松江券商分點個股進出

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
163.0
漲跌
▼1.0
漲幅
-0.61%
成交量
6,735張
產業
上櫃半導體類股▲0.74%
273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－中國信託-松江券商分點個股進出

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

中國信託-松江券商分點個股進出
中國信託-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/05	4	163.88	3	165.67	163.00	1	14,970	0.01%
2024/06/04	9	170.94	5	168.60	164.00	4	15,167	0.03%
2024/06/03	7	164.86	5	163.00	165.50	2	15,152	0.01%
2024/05/31	13	167.69	13	165.66	167.50	0	15,340	0.00%
2024/05/30	35	173.67	36.1	168.84	165.00	-1.1	15,420	-0.01%
2024/05/29	27	164.54	28	167.47	172.00	-1	14,663	-0.01%
2024/05/28	18	159.22	17	161.65	156.50	1	14,274	0.01%
2024/05/24	1	155.00	4	152.13	152.00	-3	14,008	-0.02%
2024/05/21	4	153.88	5	153.20	155.00	-1	13,868	-0.01%
2024/05/20	10	161.34	8	160.00	156.00	2	13,829	0.01%
2024/05/17	8	161.80	29	161.03	158.50	-21	13,742	-0.15%
2024/05/16	10	154.80	6	155.00	155.00	4	13,513	0.03%
2024/05/15	25	156.96	26	157.04	155.50	-1	13,645	-0.01%
2024/05/14	2	144.50	2	147.25	150.50	0	13,681	0.00%
2024/05/13	1	137.00	1	138.50	137.00	0	13,776	0.00%
2024/05/10	9	138.77	3	136.67	137.00	6	13,734	0.04%
2024/05/09	1	146.50	1	147.50	145.50	0	13,675	0.00%
2024/05/08	1	151.00	2	152.50	151.50	-1	13,888	-0.01%
2024/05/07	21	154.95	27	152.37	151.00	-6	14,324	-0.04%
2024/05/06	4	147.25	6	145.92	154.00	-2	14,738	-0.01%
2024/05/03	3	152.67	4	145.75	146.50	-1	14,862	-0.01%
2024/05/02	7	152.93	2	153.50	154.00	5	14,910	0.03%
2024/04/30	20	153.48	19	155.18	156.50	1	15,173	0.01%
2024/04/29	9	162.56	3	159.33	158.50	6	15,410	0.04%
2024/04/26	18	168.66	8	167.31	161.00	10	15,734	0.06%
2024/04/25	16	164.16	16	163.06	163.00	0	15,508	0.00%
2024/04/24	14	172.32	21	174.05	169.50	-7	15,329	-0.05%
2024/04/23	25	164.46	24	165.50	163.50	1	14,892	0.01%
2024/04/22	31	176.56	30	165.55	160.00	1	14,560	0.01%
2024/04/19	16	168.23	13	168.81	174.50	3	13,808	0.02%
2024/04/18	41	176.96	41.2	176.73	162.50	-0.2	13,174	0.00%
2024/04/17	12	163.67	18	164.11	172.00	-6	12,336	-0.05%
2024/04/16	14	154.21	10	156.15	156.50	4	11,813	0.03%
2024/04/15	3	149.67	2	148.50	147.50	1	11,412	0.01%
2024/04/12	5	155.50	4	155.75	154.50	1	11,323	0.01%
2024/04/11	12	164.83	2	162.25	160.50	10	11,216	0.09%
2024/04/10	5	161.90	5	161.20	161.00	0	11,123	0.00%
2024/04/09	12	163.46	2	165.25	162.00	10	11,075	0.09%
2024/04/08	2	171.50	2	173.25	168.00	0	10,851	0.00%
2024/04/03	30.2	175.93	29	176.34	175.00	1.2	10,542	0.01%
2024/04/02	3	155.83	7.2	160.31	166.00	-4.2	9,919	-0.04%
2024/04/01	3	153.00	30	150.80	151.00	-27	9,424	-0.29%
2024/03/29	25.1	149.80	8	149.56	146.00	17.1	9,182	0.19%
2024/03/28	2	136.25	4	139.88	143.00	-2	8,745	-0.02%
2024/03/27	4	129.00	3	129.33	130.00	1	9,124	0.01%
2024/03/26	3	130.83	3	130.17	129.00	0	9,718	0.00%
2024/03/25	1	135.00	2	133.25	135.00	-1	9,809	-0.01%
2024/03/22	3	131.50	2	130.50	131.00	1	9,934	0.01%
2024/03/21	4	135.00	3	133.83	135.00	1	10,147	0.01%
2024/03/20	12	134.71	16	136.53	135.00	-4	10,190	-0.04%
2024/03/19	14	130.89	13	128.42	128.50	1	10,145	0.01%
2024/03/18	3	130.17	3	131.00	133.00	0	10,144	0.00%
2024/03/15	1	124.00	1	126.00	126.50	0	10,298	0.00%
2024/03/14	6	126.58	6	127.50	128.00	0	10,414	0.00%
2024/03/13	8	128.56	5	129.10	122.00	3	10,808	0.03%
2024/03/12	2	133.50	3	135.00	135.00	-1	11,293	-0.01%
2024/03/11	24	135.35	19	132.58	132.50	5	11,556	0.04%
2024/03/08	9	133.50	12	133.92	132.00	-3	11,583	-0.03%
2024/03/07	20	142.30	14	137.14	135.00	6	11,597	0.05%
2024/03/06	19	162.18	21	156.12	150.00	-2	11,705	-0.02%
2024/03/05	8	168.00	6	163.17	161.00	2	11,756	0.02%
2024/03/04	1	179.00	1	176.50	178.50	0	12,394	0.00%
2024/03/01	1	174.50	0	0.00	178.50	1	12,772	0.01%
2024/02/27	1	160.00	0	0.00	160.00	1	13,424	0.01%
2024/02/26	1	163.00	0	0.00	166.00	1	14,206	0.01%
2024/02/19	1	190.00	0	0.00	180.50	1	14,954	0.01%
2024/02/16	7	192.79	8	199.31	200.50	-1	15,021	-0.01%
2024/02/15	15	181.00	17	185.18	182.50	-2	14,844	-0.01%
2024/02/05	3.1	193.03	2	224.00	184.00	1.1	14,450	0.01%
2024/01/31	0	0.00	2	167.00	169.00	-2	14,263	-0.01%
2024/01/30	3	153.00	5	152.30	154.00	-2	14,035	-0.01%
2024/01/29	13	141.12	13	142.23	150.00	0	13,613	0.00%
2024/01/26	8	140.25	8	142.50	141.00	0	13,170	0.00%
2024/01/25	14	146.89	11	146.73	145.50	3	13,557	0.02%
2024/01/24	11	148.36	11	146.41	149.00	0	13,746	0.00%
2024/01/23	8	148.63	12	148.96	149.00	-4	13,722	-0.03%
2024/01/22	21	138.36	19	142.08	145.50	2	14,168	0.01%
2024/01/19	1	130.00	0	0.00	136.00	1	14,109	0.01%
2024/01/18	1	135.50	0	0.00	135.50	1	14,340	0.01%
2024/01/17	0	0.00	1	136.50	140.00	-1	14,427	-0.01%
2024/01/15	3	138.17	2	140.50	139.00	1	14,538	0.01%
2024/01/12	0	0.00	2	136.00	130.00	-2	14,589	-0.01%
2024/01/09	0	0.00	1	120.00	118.00	-1	15,137	-0.01%
2024/01/08	1	123.00	0	0.00	123.50	1	15,252	0.01%
2024/01/05	2	129.00	0	0.00	129.00	2	15,240	0.01%
2024/01/03	1	132.50	0	0.00	131.00	1	15,174	0.01%
2024/01/02	0	0.00	5	118.60	128.00	-5	15,144	-0.03%
2023/12/29	1	114.00	0	0.00	116.50	1	15,191	0.01%
2023/12/28	4	109.50	1	111.00	110.00	3	15,146	0.02%
2023/12/26	0	0.00	2	119.00	117.00	-2	15,041	-0.01%
2023/12/25	2	113.50	0	0.00	116.00	2	14,967	0.01%
2023/12/22	11	106.86	11	107.95	109.00	0	14,874	0.00%
2023/12/21	24	98.05	26	99.00	99.20	-2	14,327	-0.01%
2023/12/20	1	94.00	1	93.30	94.80	0	13,722	0.00%
2023/12/19	4	90.08	7	90.19	92.80	-3	13,561	-0.02%
2023/12/18	7	93.26	2	92.20	92.20	5	13,367	0.04%
2023/12/15	2	94.75	3	91.70	90.40	-1	13,138	-0.01%
2023/12/14	5	97.30	9	97.59	95.40	-4	12,994	-0.03%
2023/12/13	3	98.17	3	98.40	98.00	0	12,950	0.00%
2023/12/12	8	96.60	5	97.60	99.50	3	12,874	0.02%
2023/12/11	2	99.20	2	99.30	99.60	0	12,536	0.00%
2023/12/08	22	99.94	28	100.48	99.50	-6	12,269	-0.05%
2023/12/07	8	97.13	5	97.78	95.30	3	11,626	0.03%
2023/12/06	20	91.02	32	93.96	97.30	-12	10,952	-0.11%
2023/12/05	9	87.83	4	87.93	88.50	5	10,593	0.05%
2023/12/04	18	94.86	22	89.14	88.70	-4	10,389	-0.04%
2023/12/01	20	96.27	23	96.20	96.60	-3	10,075	-0.03%
2023/11/30	14	95.36	14	95.19	95.20	0	9,678	0.00%
2023/11/29	32	95.88	27	93.92	94.50	5	9,357	0.05%
2023/11/28	20	87.02	13	89.60	91.30	7	8,402	0.08%
2023/11/27	19	81.61	15	81.70	83.00	4	8,005	0.05%
2023/11/24	6	81.30	3	81.77	81.80	3	7,748	0.04%
2023/11/22	1	81.20	3	82.17	84.10	-2	6,522	-0.03%
2023/11/21	10	76.16	14	75.66	76.50	-4	6,305	-0.06%
2023/11/20	4	74.50	3	72.50	74.80	1	5,901	0.02%
2023/11/17	2	72.20	0	0.00	71.90	2	5,823	0.03%
2023/11/15	1	67.20	0	0.00	69.30	1	5,586	0.02%
2023/11/13	0	0.00	1	63.10	63.10	-1	5,408	-0.02%
2023/11/09	0	0.00	3	57.50	57.80	-3	5,282	-0.06%
2023/11/08	0	0.00	3	59.70	59.20	-3	5,234	-0.06%
2023/11/07	1	59.40	3	59.40	60.00	-2	5,184	-0.04%
2023/11/03	3	56.50	1	56.00	56.80	2	5,067	0.04%
2023/11/02	9	57.07	19	54.96	58.80	-10	4,999	-0.20%
2023/11/01	8	54.25	6	52.93	54.60	2	4,381	0.05%
2023/10/31	25	54.55	31	54.12	53.60	-6	4,019	-0.15%
2023/10/30	34	56.34	18	55.95	57.00	16	3,724	0.43%
2023/10/27	0	0.00	6	53.20	54.10	-6	2,920	-0.21%
2023/10/26	3	48.60	0	0.00	49.20	3	2,520	0.12%
2023/10/25	0	0.00	4	44.75	44.75	-4	2,264	-0.18%
2023/10/24	2	40.60	0	0.00	40.70	2	2,164	0.09%
2023/10/23	3	40.92	1	41.55	41.20	2	2,111	0.09%
2023/10/20	3	41.28	3	41.57	40.60	0	2,030	0.00%
2023/10/18	7	39.76	4	40.43	38.85	3	1,815	0.17%
2023/10/17	6	42.03	1	42.75	41.80	5	1,740	0.29%
2023/10/16	3	39.85	8	39.92	41.00	-5	1,383	-0.36%
2023/10/12	0	0.00	3	37.90	38.00	-3	1,258	-0.24%
2023/10/11	3	38.20	0	0.00	37.35	3	1,252	0.24%
2023/10/05	3	38.33	3	38.30	38.65	0	1,176	0.00%
2023/10/03	0	0.00	2.3	35.88	35.55	-2.3	1,075	-0.21%
2023/09/28	1	35.45	0.9	35.45	35.45	0.1	1,082	0.01%
2023/09/27	1	36.15	0	0.00	36.00	1	1,100	0.09%
2023/09/26	1	36.55	0.8	36.04	36.55	0.2	1,218	0.02%
2023/09/25	1	39.15	0	0.00	37.40	1	1,209	0.08%
2023/09/22	1	38.20	1	38.15	38.20	0	1,167	0.00%
2023/09/21	1	36.80	0	0.00	37.30	1	1,139	0.09%
2023/09/15	2	37.35	1	37.35	37.45	1	804	0.12%
2023/09/11	0	0.00	0	33.40	34.10	0	698	0.00%
2023/07/19	1	36.15	0	0.00	37.00	1	856	0.12%
2023/07/07	1	36.30	0	0.00	37.00	1	756	0.13%
2023/05/30	1	35.95	0	0.00	35.95	1	532	0.19%
2023/05/24	0	0.00	6	31.50	31.50	-6	388	-1.55%
2023/05/23	1	32.00	0	0.00	31.90	1	423	0.24%
2023/05/22	5	31.83	0	0.00	31.90	5	430	1.16%
2023/05/16	0	0.00	1.5	31.03	31.00	-1.5	459	-0.32%
2023/04/21	0	0.00	1	32.30	32.25	-1	550	-0.18%
2023/04/17	0	0.00	5	34.60	34.75	-5	542	-0.92%
2023/04/14	5	34.75	0	0.00	34.60	5	547	0.91%
2023/04/11	0.3	34.94	0	0.00	34.75	0.3	544	0.06%
2023/03/27	0	0.00	2	35.40	35.20	-2	525	-0.38%
2023/03/24	0.4	35.80	0	0.00	35.55	0.4	526	0.08%
2023/03/23	0	0.00	1	34.95	34.90	-1	509	-0.20%
2023/03/21	0	0.00	2	35.00	34.80	-2	500	-0.40%
2023/03/20	0.1	34.45	4	34.68	34.85	-3.9	495	-0.79%
2023/03/17	0.2	35.20	1	35.00	35.15	-0.8	491	-0.16%
2023/03/14	0	0.00	7	33.19	33.30	-7	491	-1.42%
2023/03/10	1	33.80	1	34.60	33.95	0	493	0.00%
2023/03/09	0	0.00	3	35.25	35.25	-3	491	-0.61%
2023/03/07	0	0.00	3	35.10	35.20	-3	468	-0.64%
2023/02/22	1	34.40	0	0.00	34.70	1	451	0.22%
2023/02/20	0	0.00	3	35.03	35.00	-3	421	-0.71%
2023/02/17	0	0.00	4	34.71	34.65	-4	424	-0.94%
2022/10/13	0	0.00	1	30.90	29.85	-1	769	-0.13%
2022/10/06	1	34.85	0	0.00	34.50	1	836	0.12%
2022/08/29	0	0.00	5	38.15	38.15	-5	941	-0.53%
2022/08/25	3	40.30	0	0.00	40.20	3	932	0.32%
2022/08/24	3	40.20	0	0.00	39.85	3	943	0.32%
2022/08/18	0	0.00	5	39.20	39.80	-5	893	-0.56%
2022/08/17	0	0.00	5	39.60	39.45	-5	888	-0.56%
2022/08/16	2	40.00	0	0.00	39.35	2	893	0.22%
2022/08/15	3	40.25	0	0.00	40.20	3	887	0.34%
2022/07/26	0	0.00	3	37.12	37.10	-3	984	-0.30%
2022/07/22	3	39.50	0	0.00	38.65	3	1,005	0.30%
2022/07/21	2	39.30	0	0.00	39.40	2	1,020	0.20%
2022/07/20	3	38.60	0	0.00	38.30	3	1,001	0.30%
2022/07/19	1	38.00	0	0.00	37.75	1	1,005	0.10%
2022/07/01	0	0.00	2	32.85	31.65	-2	1,086	-0.18%
2022/06/01	2	47.30	0	0.00	47.55	2	3,131	0.06%
2022/05/19	0	0.00	2	44.88	46.40	-2	3,677	-0.05%
2022/05/18	0	0.00	1	46.30	46.30	-1	3,692	-0.03%
2022/05/16	1	45.30	1	45.10	44.40	0	3,851	0.00%
2022/05/13	4	43.64	2	43.85	43.50	2	3,853	0.05%
2022/05/10	2	43.98	0	0.00	44.50	2	3,950	0.05%
2022/05/09	0	0.00	1	45.10	44.00	-1	3,956	-0.03%
2022/05/05	2	47.50	4.6	47.51	47.40	-2.6	3,956	-0.07%
2022/04/28	14	45.85	14	46.46	45.85	0	3,966	0.00%
2022/04/27	3	44.75	2	45.65	46.20	1	3,959	0.03%
2022/04/26	5	48.20	5	48.85	48.20	0	3,939	0.00%
2022/04/25	5	48.73	0	0.00	48.50	5	3,939	0.13%
2022/04/15	2	52.65	3	53.07	52.00	-1	3,947	-0.03%
2022/04/14	1	54.90	0	0.00	54.40	1	3,956	0.03%
2022/04/12	0	0.00	1	55.50	54.70	-1	3,970	-0.03%
2022/04/11	2	55.25	2	57.25	54.20	0	3,963	0.00%
2022/04/08	3	58.13	0	0.00	57.80	3	3,938	0.08%
2022/04/07	3.1	57.82	0	0.00	57.50	3.1	3,930	0.08%
2022/04/01	1	62.40	2	62.45	62.50	-1	3,861	-0.03%
2022/03/31	2	62.70	0	0.00	61.30	2	3,798	0.05%
2022/03/30	4	65.35	2	63.85	63.80	2	3,756	0.05%
2022/03/29	2	61.05	3	61.23	61.70	-1	3,289	-0.03%
2022/03/28	1	59.70	0	0.00	58.90	1	3,116	0.03%
2022/03/25	3	61.40	3	62.30	58.80	0	3,089	0.00%
2022/03/24	6	60.30	6	59.47	63.80	0	2,904	0.00%
2022/03/23	1	59.60	2	60.50	60.50	-1	2,612	-0.04%
2022/03/22	1	55.10	0	0.00	55.00	1	2,550	0.04%
2022/03/21	0	0.00	9	56.44	55.50	-9	2,569	-0.35%
2022/03/16	0	0.00	6	53.85	54.20	-6	2,640	-0.23%
2022/03/15	0	0.00	2	53.90	53.60	-2	2,690	-0.07%
2022/03/10	0	0.00	0.1	57.91	57.60	-0.1	3,103	0.00%
2022/03/08	0	0.00	0.1	56.69	55.20	-0.1	3,291	0.00%
2022/03/04	6.2	60.68	6	59.63	60.90	0.2	3,416	0.01%
2022/03/01	0	0.00	1	53.40	53.50	-1	3,559	-0.03%
2022/02/24	0	0.00	15	52.10	51.10	-15	3,736	-0.40%
2022/02/23	0	0.00	6	54.07	54.00	-6	3,868	-0.16%
2022/02/22	0	0.00	2	54.50	53.60	-2	3,988	-0.05%
2022/02/18	0	0.00	10	56.90	56.90	-10	4,639	-0.22%
2022/02/17	0	0.00	2	58.00	57.50	-2	4,658	-0.04%
2022/02/11	0	0.00	5	56.00	57.00	-5	4,764	-0.10%
2022/02/10	4	54.80	8	53.43	54.80	-4	4,710	-0.08%
2022/02/09	1	54.00	0	0.00	55.10	1	4,715	0.02%
2022/01/18	0	0.00	7	54.00	53.70	-7	5,553	-0.13%
2022/01/17	3	53.07	0	0.00	54.00	3	5,563	0.05%
2022/01/14	2	50.50	0	0.00	51.80	2	5,593	0.04%
2022/01/11	0	0.00	2	52.20	52.40	-2	5,664	-0.04%
2022/01/06	0	0.00	2	56.70	56.80	-2	5,649	-0.04%
2022/01/05	3	58.07	0	0.00	57.40	3	5,660	0.05%
2022/01/04	2	60.25	1	60.60	59.40	1	5,652	0.02%
2021/12/30	3	60.40	0.1	60.50	60.40	2.9	5,734	0.05%
2021/12/29	0.1	61.50	0	0.00	61.50	0.1	5,798	0.00%
2021/12/27	3	61.73	2	61.60	61.20	1	5,833	0.02%
2021/12/24	4	62.68	8	62.65	61.70	-4	5,847	-0.07%
2021/12/22	0	0.00	1	61.30	61.20	-1	5,849	-0.02%
2021/12/21	4	60.93	1	60.80	60.70	3	5,840	0.05%
2021/12/20	1	59.60	3	60.40	59.60	-2	5,840	-0.03%
2021/12/15	0	0.00	2	61.00	61.70	-2	5,831	-0.03%
2021/12/14	2	61.25	0	0.00	59.90	2	5,826	0.03%
2021/12/13	0	0.00	1.1	62.92	62.70	-1.1	5,808	-0.02%
2021/12/10	2	62.70	8	64.28	62.60	-6	5,805	-0.10%
2021/12/08	5	65.46	2.1	65.32	65.20	3	5,759	0.05%
2021/12/07	9	68.68	8	68.35	66.60	1	5,701	0.02%
2021/12/06	3	68.77	2	68.55	69.40	1	5,573	0.02%
2021/12/03	0	0.00	5	66.20	67.80	-5	5,435	-0.09%
2021/12/02	2.2	63.91	10	64.20	63.30	-7.9	5,340	-0.15%
2021/12/01	10	65.25	6	65.48	65.60	4	5,317	0.08%
2021/11/30	5	63.20	0	0.00	62.40	5	5,394	0.09%
2021/11/29	4	62.35	1.3	61.57	62.00	2.7	5,734	0.05%
2021/11/26	19	67.25	17.1	66.52	63.60	1.9	5,800	0.03%
2021/11/23	2	66.15	0	0.00	62.40	2	5,331	0.04%
2021/11/22	1	66.80	1	66.90	66.80	0	5,265	0.00%
2021/11/19	3	64.17	3	64.47	64.90	0	5,193	0.00%
2021/11/18	1	67.50	3	66.60	64.30	-2	5,102	-0.04%
2021/11/17	3	67.00	3.1	66.93	64.30	-0.1	4,868	0.00%
2021/11/16	0	0.00	0.1	66.80	66.80	-0.1	4,522	0.00%
2021/11/15	0	0.00	1	58.00	60.80	-1	4,524	-0.02%
2021/11/12	0.1	55.70	0	0.00	55.30	0.1	4,494	0.00%
2021/11/11	3	55.13	0	0.00	55.30	3	4,428	0.07%
2021/11/10	1.1	55.73	1	53.60	55.30	0.1	4,438	0.00%
2021/11/09	1	53.70	1	52.50	53.50	0	4,452	0.00%
2021/11/08	0	0.00	0.2	51.63	51.60	-0.2	4,497	0.00%
2021/11/05	2	54.10	0	0.00	53.50	2	4,620	0.04%
2021/11/04	6	54.48	8	54.44	53.50	-2	4,750	-0.04%
2021/11/03	4	53.80	4.2	54.52	53.60	-0.2	4,832	0.00%
2021/11/02	7	57.11	6.2	57.59	55.70	0.9	4,937	0.02%
2021/11/01	2	56.15	1.1	56.07	55.50	0.9	5,222	0.02%
2021/10/29	15	57.35	14	56.02	56.50	1	5,386	0.02%
2021/10/28	0	0.00	1	52.80	52.80	-1	5,167	-0.02%
2021/10/27	0	0.00	0.2	48.00	48.00	-0.2	5,190	0.00%
2021/10/26	1.2	47.70	0	0.00	47.65	1.2	5,329	0.02%
2021/10/25	2	47.50	0	0.00	47.40	2	5,638	0.04%
2021/10/19	0	0.00	1	45.20	46.00	-1	6,222	-0.02%
2021/10/18	2	44.33	2	44.45	45.30	0	6,765	0.00%
2021/10/15	1	43.95	1	43.15	43.80	0	7,115	0.00%
2021/10/13	0	0.00	1	45.00	42.85	-1	7,400	-0.01%
2021/10/12	2	44.85	0	0.00	44.90	2	7,597	0.03%
2021/10/08	9	45.79	4	45.79	45.05	5	7,863	0.06%
2021/10/06	5	45.20	6	44.98	44.70	-1	8,217	-0.01%
2021/10/04	0	0.00	1	41.75	40.20	-1	8,436	-0.01%
2021/10/01	0	0.00	5	43.57	43.20	-5	8,599	-0.06%
2021/09/30	1	46.30	1	45.75	46.20	0	8,612	0.00%
2021/09/29	0	0.00	2	46.23	45.45	-2	8,664	-0.02%
2021/09/28	0	0.00	3	48.92	49.00	-3	8,818	-0.03%
2021/09/24	0	0.00	1	50.10	48.50	-1	8,936	-0.01%
2021/09/23	7	50.54	0	0.00	49.20	7	8,910	0.08%
2021/09/17	3	51.30	1	51.10	51.70	2	8,918	0.02%
2021/09/16	2	51.35	0	0.00	50.10	2	8,908	0.02%
2021/09/14	3	52.17	1	51.30	50.80	2	8,887	0.02%
2021/09/13	4	52.45	4	52.53	51.60	0	8,892	0.00%
2021/09/10	2	52.70	1	51.60	53.50	1	8,883	0.01%
2021/09/09	1	51.60	1	52.20	53.30	0	8,912	0.00%
2021/09/08	1	52.80	0	0.00	50.90	1	8,902	0.01%
2021/09/07	2	54.10	3	51.83	51.30	-1	8,905	-0.01%
2021/09/06	1	57.50	2	56.65	54.40	-1	8,885	-0.01%
2021/09/03	3	56.57	2	57.65	58.80	1	8,955	0.01%
2021/09/02	7	58.09	9	58.46	56.70	-2	8,765	-0.02%
2021/09/01	9	53.77	8	54.19	54.00	1	8,396	0.01%
2021/08/31	7	50.84	7	50.36	51.00	0	8,261	0.00%
2021/08/24	0	0.00	1	46.00	47.05	-1	8,584	-0.01%
2021/08/23	1	47.40	0	0.00	47.20	1	8,596	0.01%
2021/08/19	1	46.80	0	0.00	43.75	1	8,557	0.01%
2021/08/13	2	47.55	6	46.66	46.25	-4	8,561	-0.05%
2021/08/11	1	51.60	1	51.10	47.00	0	8,503	0.00%
2021/08/10	1	55.50	1	50.90	50.90	0	8,369	0.00%
2021/08/09	2	56.20	0	0.00	54.50	2	8,269	0.02%
2021/08/06	6	60.28	6	59.57	59.30	0	8,188	0.00%
2021/08/05	8	64.05	7	65.03	62.60	1	8,068	0.01%
2021/08/04	1	60.40	8	59.00	61.80	-7	7,698	-0.09%
2021/08/03	1	56.30	3	56.50	56.20	-2	7,466	-0.03%
2021/08/02	0	0.00	16	55.01	55.90	-16	7,416	-0.22%
2021/07/30	5	56.94	6	57.20	56.90	-1	7,364	-0.01%
2021/07/29	10	57.63	18	57.13	57.30	-8	7,241	-0.11%
2021/07/27	9	70.49	6	71.68	67.20	3	6,976	0.04%
2021/07/26	0	0.00	2	71.50	71.00	-2	6,841	-0.03%
2021/07/23	8	70.20	0	0.00	67.10	8	6,671	0.12%
2021/07/22	22	68.89	17	67.47	68.30	5	6,416	0.08%
2021/07/21	3	66.87	1	67.00	67.10	2	5,910	0.03%
2021/07/20	0	0.00	28	59.98	61.00	-28	5,671	-0.49%
2021/07/19	1	55.70	1	56.20	55.50	0	5,649	0.00%
2021/07/16	12	55.46	4	55.90	54.30	8	5,529	0.14%
2021/07/15	12	54.54	21	53.82	53.90	-9	5,361	-0.17%
2021/07/14	12	53.93	28	53.38	52.20	-16	5,143	-0.31%
2021/07/13	0	0.00	3	57.90	57.90	-3	4,837	-0.06%
2021/07/12	16	50.86	3	51.52	52.70	13	4,845	0.27%
2021/07/09	8	47.76	8	48.13	47.95	0	4,729	0.00%
2021/07/08	11	46.66	9	47.54	48.00	2	4,750	0.04%
2021/07/07	7	44.79	0	0.00	45.20	7	4,666	0.15%
2021/07/06	2	45.60	5	44.80	44.45	-3	4,812	-0.06%
2021/07/05	7	46.47	10	48.80	46.90	-3	5,200	-0.06%
2021/07/02	5	43.67	1	45.00	45.40	4	5,063	0.08%
2021/07/01	2	42.35	11	41.70	41.30	-9	4,990	-0.18%
2021/06/30	2	43.25	3	43.00	42.80	-1	4,977	-0.02%
2021/06/29	5	44.40	2	43.25	43.10	3	4,985	0.06%
2021/06/28	5	44.60	0	0.00	43.95	5	4,983	0.10%
2021/06/23	0	0.00	3	43.45	43.35	-3	4,957	-0.06%
2021/06/22	3	42.68	25	43.71	42.65	-22	4,944	-0.44%
2021/06/21	5	45.10	9	44.10	44.10	-4	4,953	-0.08%
2021/06/18	6	47.08	61	47.02	46.75	-55	4,934	-1.11%
2021/06/17	70	46.67	1	45.45	47.25	69	5,573	1.24%
2021/06/16	1	47.40	1	48.20	45.75	0	6,234	0.00%
2021/06/15	3	47.15	2	47.00	47.20	1	6,772	0.01%
2021/06/11	28	46.09	10	45.87	46.35	18	6,731	0.27%
2021/06/10	0	0.00	1	44.70	43.95	-1	6,575	-0.02%
2021/06/09	0	0.00	1	42.25	42.60	-1	6,583	-0.02%
2021/06/08	1	43.85	3	43.40	42.85	-2	6,657	-0.03%
2021/06/07	1	45.80	0	0.00	45.30	1	6,758	0.01%
2021/06/04	1	45.65	0	0.00	45.00	1	6,776	0.01%
2021/06/03	5	47.09	4	46.73	46.60	1	6,774	0.01%
2021/06/02	11	49.40	8	49.06	46.90	3	6,755	0.04%
2021/06/01	43	46.77	34	48.07	49.05	9	6,541	0.14%
2021/05/26	1	41.40	0	0.00	41.40	1	6,484	0.02%
2021/05/25	2	43.05	0	0.00	42.15	2	6,517	0.03%
2021/05/20	0	0.00	3	39.32	38.70	-3	6,911	-0.04%
2021/05/19	34	39.10	43	38.23	40.60	-9	6,894	-0.13%
2021/05/18	43	36.54	40	37.40	37.40	3	6,965	0.04%
2021/05/17	10	37.73	7	34.06	34.00	3	7,102	0.04%
2021/05/14	12	40.59	11	40.35	37.75	1	7,142	0.01%
2021/05/13	6	38.53	0	0.00	38.40	6	7,178	0.08%
2021/05/12	0	0.00	1	36.85	36.80	-1	7,172	-0.01%
2021/05/10	0	0.00	15	45.96	44.65	-15	7,361	-0.20%
2021/05/07	7	43.14	21	44.81	45.50	-14	7,554	-0.19%
2021/05/06	8	40.62	0	0.00	41.40	8	7,589	0.11%
2021/05/05	0	0.00	10	42.35	40.80	-10	7,661	-0.13%
2021/05/04	16	40.29	0	0.00	42.05	16	7,654	0.21%
2021/05/03	9	44.12	23	45.34	44.00	-14	7,610	-0.18%
2021/04/29	6	48.48	1	49.90	48.20	5	7,567	0.07%
2021/04/28	1	48.65	1	48.75	48.75	0	7,543	0.00%
2021/04/27	4	50.10	1	50.20	49.85	3	7,544	0.04%
2021/04/26	33	50.79	12	49.85	50.00	21	7,652	0.27%
2021/04/23	0	0.00	13	48.88	49.35	-13	7,619	-0.17%
2021/04/22	9	47.32	17.8	47.49	44.90	-8.8	7,568	-0.12%
2021/04/21	14	49.64	31	48.99	48.50	-17	7,489	-0.23%
2021/04/20	6	49.75	4	49.04	50.10	2	7,454	0.03%
2021/04/19	13	49.06	40	48.76	47.60	-27	7,404	-0.36%
2021/04/16	8	53.75	45.2	54.12	52.00	-37.2	7,345	-0.51%
2021/04/15	46.2	51.57	0.2	52.50	52.60	46	7,296	0.63%
2021/04/14	12	52.24	0	0.00	49.50	12	7,269	0.17%
2021/04/13	12.2	55.26	6	55.37	52.50	6.2	7,351	0.08%
2021/04/12	17	55.32	85	52.63	52.50	-68	7,354	-0.92%
2021/04/09	125	61.98	80	61.16	57.70	45	7,176	0.63%	大買/
2021/04/08	3	61.07	0	0.00	63.90	3	6,730	0.04%
2021/04/07	0	0.00	1	56.70	58.10	-1	6,661	-0.02%
2021/04/01	3	53.07	1	53.70	53.70	2	6,633	0.03%
2021/03/31	1	49.80	0	0.00	51.60	1	6,630	0.02%
2021/03/30	1	49.00	1	47.65	49.20	0	6,620	0.00%
2021/03/29	0	0.00	1	47.90	47.45	-1	6,612	-0.02%
2021/03/26	2	46.50	1	47.15	46.50	1	6,614	0.02%
2021/03/24	1	46.45	1	45.10	45.50	0	6,608	0.00%
2021/03/23	0	0.00	0.1	46.50	46.30	-0.1	6,567	0.00%
2021/03/22	17	54.69	36	54.11	51.40	-19	6,550	-0.29%
2021/03/19	575	55.33	605	54.29	55.80	-30	5,856	-0.51%	大買/大賣/
2021/03/18	49.1	52.17	29	51.02	50.80	20.1	5,182	0.39%
2021/03/17	10	50.80	0	0.00	50.80	10	4,638	0.22%
2021/03/15	9	39.53	10	41.01	42.05	-1	4,666	-0.02%
2021/03/12	11	38.94	11	38.82	38.25	0	4,582	0.00%
2021/03/11	5	38.22	3	38.73	37.55	2	4,481	0.04%
2021/03/10	26	39.18	1	38.95	38.95	25	4,375	0.57%
2021/03/09	1	37.80	0	0.00	38.20	1	4,325	0.02%
2021/03/08	1	38.70	39	35.14	35.70	-38	4,301	-0.88%
2021/03/03	6	39.04	0	0.00	38.70	6	4,286	0.14%
2021/03/02	2	41.60	0	0.00	38.90	2	4,236	0.05%
2021/02/26	2	37.48	1	38.80	39.50	1	4,105	0.02%
2021/02/25	3	36.45	0	0.00	38.00	3	4,051	0.07%
2021/02/24	1	36.20	1	37.00	36.20	0	3,985	0.00%
2021/02/23	26	36.04	44	36.14	37.35	-18	3,933	-0.46%
2021/02/22	0	0.00	2	37.00	37.00	-2	3,530	-0.06%
2021/02/18	8	29.33	6	30.55	30.60	2	3,469	0.06%
2021/02/17	1	27.60	1	27.85	27.85	0	3,337	0.00%
2021/02/05	7	25.59	15	25.27	25.35	-8	3,162	-0.25%
2021/02/04	23	24.93	14	25.11	25.20	9	3,058	0.29%
2021/02/03	9	24.76	0	0.00	24.65	9	2,966	0.30%
2021/02/02	15	25.13	8	24.62	24.00	7	2,903	0.24%
2021/02/01	27	25.53	1	24.45	24.40	26	2,775	0.94%
2021/01/29	71	27.11	70	27.50	26.90	1	2,582	0.04%
2021/01/28	1	24.20	0	0.00	25.00	1	2,328	0.04%
2021/01/27	3	23.75	3	23.95	25.10	0	2,225	0.00%
2021/01/25	10	23.70	0	0.00	23.30	10	2,077	0.48%
2021/01/22	0	0.00	11	22.60	23.30	-11	2,039	-0.54%
2021/01/19	25	24.41	25	23.16	23.40	0	1,965	0.00%
2021/01/18	40	22.59	0	0.00	24.30	40	1,797	2.22%
2021/01/15	0	0.00	1	21.95	22.10	-1	1,699	-0.06%
2021/01/14	0	0.00	1	21.80	21.80	-1	1,661	-0.06%
2021/01/13	2	21.80	0	0.00	21.75	2	1,646	0.12%
2021/01/12	0	0.00	4	20.90	20.80	-4	1,632	-0.25%
2021/01/11	4	21.01	4	21.38	21.35	0	1,616	0.00%
2021/01/08	5	21.08	2	21.05	21.00	3	1,610	0.19%
2021/01/07	4	22.80	0	0.00	22.10	4	1,599	0.25%
2021/01/06	52	24.93	22	25.27	22.30	30	1,564	1.92%
2021/01/05	5	22.98	0	0.00	23.55	5	1,341	0.37%
2021/01/04	0	0.00	3	21.23	21.45	-3	1,265	-0.24%
2020/12/29	0	0.00	3	21.53	21.40	-3	1,555	-0.19%
2020/12/28	0	0.00	3	22.10	21.90	-3	1,544	-0.19%
2020/12/25	0	0.00	2	21.28	21.75	-2	1,510	-0.13%
2020/12/24	0	0.00	10	20.45	20.40	-10	1,480	-0.68%
2020/12/22	0	0.00	15	20.61	19.75	-15	1,474	-1.02%
2020/12/21	0	0.00	8	20.84	20.70	-8	1,463	-0.55%
2020/12/18	0	0.00	1	20.90	21.10	-1	1,459	-0.07%
2020/12/16	0	0.00	1	21.25	21.10	-1	1,460	-0.07%
2020/12/11	2	21.78	0	0.00	22.00	2	1,481	0.13%
2020/12/08	1	21.20	1	21.20	21.20	0	1,276	0.00%
2020/12/07	21	21.04	26	20.75	20.40	-5	1,255	-0.40%
2020/12/04	5	21.15	6	20.71	21.10	-1	1,221	-0.08%
2020/12/01	0	0.00	3	20.60	20.25	-3	1,155	-0.26%
2020/11/24	0	0.00	2	19.30	19.20	-2	1,179	-0.17%
2020/11/23	0	0.00	2	19.30	19.40	-2	1,169	-0.17%
2020/11/20	2	18.98	3	18.78	18.90	-1	1,158	-0.09%
2020/11/19	10	19.55	0	0.00	19.30	10	1,149	0.87%
2020/10/08	39	20.93	36	20.33	19.95	3	1,513	0.20%
2020/10/07	0	0.00	3	19.48	19.50	-3	1,411	-0.21%
2020/09/08	0	0.00	2	18.55	18.20	-2	1,862	-0.11%
2020/08/06	0	0.00	4	19.01	19.05	-4	1,603	-0.25%
2020/08/05	1	18.75	0	0.00	18.50	1	1,571	0.06%
2020/07/31	0	0.00	3	19.02	19.00	-3	1,544	-0.19%
2020/07/30	0	0.00	2	18.88	18.50	-2	1,535	-0.13%
2020/07/29	1	18.50	0	0.00	18.30	1	1,522	0.07%
2020/07/24	1	19.60	0	0.00	20.10	1	1,454	0.07%
2020/07/23	0	0.00	2	20.70	20.70	-2	1,393	-0.14%
2020/07/20	1	16.95	0	0.00	17.20	1	1,229	0.08%
2020/07/17	0	0.00	3	19.63	18.80	-3	1,171	-0.26%
2020/07/15	1	21.30	1	21.40	21.10	0	1,066	0.00%
2020/07/14	11	22.38	0	0.00	22.30	11	1,014	1.08%
2020/07/13	1	22.90	1	22.90	22.90	0	873	0.00%
2020/06/23	5	17.27	0	0.00	17.40	5	356	1.40%
2020/06/19	5	15.75	5	15.71	15.55	0	254	0.00%
2020/02/06	2	13.33	2	13.48	13.35	0	165	0.00%
2020/01/02	0	0.00	1	14.45	14.30	-1	129	-0.77%
2019/12/04	0	0.00	1	13.60	13.65	-1	161	-0.62%
2019/12/03	0	0.00	2	13.65	13.60	-2	163	-1.22%
2019/12/02	0	0.00	2	13.60	13.65	-2	162	-1.23%
2019/06/10	0	0.00	1	15.60	15.75	-1	310	-0.32%
2019/06/06	1	15.50	0	0.00	15.70	1	311	0.32%
2019/05/09	1	17.40	0	0.00	17.25	1	354	0.28%
2019/05/07	0	0.00	1	17.95	17.95	-1	330	-0.30%
2019/04/29	1	17.60	0	0.00	17.50	1	314	0.32%
2019/03/27	0	0.00	1	18.20	18.10	-1	246	-0.41%
2019/03/13	1	17.90	0	0.00	17.90	1	176	0.57%
2018/12/03	0	0.00	1	17.15	17.15	-1	110	-0.90%
2018/11/30	1	17.00	0	0.00	16.90	1	109	0.92%
2018/01/08	1	20.70	0	0.00	20.65	1	940	0.11%