安國 (8054)-大昌-新竹券商分點個股進出

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
172.0
漲跌
▲15.5
漲幅
+9.90%
成交量
25,170張
產業
上櫃半導體類股
274人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－大昌-新竹券商分點個股進出

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

大昌-新竹券商分點個股進出
大昌-新竹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	0	0.00	1	163.50	156.50	-1	14,274	-0.01%
2024/05/27	1	150.50	1	152.00	151.50	0	14,043	0.00%
2024/05/23	1	152.50	2	153.00	151.00	-1	13,960	-0.01%
2024/05/22	1	154.00	1	156.00	157.50	0	13,922	0.00%
2024/05/21	2	152.75	1	154.00	155.00	1	13,868	0.01%
2024/05/20	2	155.75	4	162.50	156.00	-2	13,829	-0.01%
2024/05/17	5	161.70	8	161.06	158.50	-3	13,742	-0.02%
2024/05/16	2	155.25	2	154.50	155.00	0	13,513	0.00%
2024/05/15	6	156.83	24	154.00	155.50	-18	13,645	-0.13%
2024/05/14	19	148.55	3	150.50	150.50	16	13,681	0.12%
2024/05/10	1	135.50	1	143.00	137.00	0	13,734	0.00%
2024/05/09	2	148.25	0	0.00	145.50	2	13,675	0.01%
2024/05/07	4	152.00	0	0.00	151.00	4	14,324	0.03%
2024/05/06	12	146.50	12	148.42	154.00	0	14,738	0.00%
2024/05/03	4	156.00	0	0.00	146.50	4	14,862	0.03%
2024/04/30	1	153.00	1	156.00	156.50	0	15,173	0.00%
2024/04/29	8	161.81	6	158.67	158.50	2	15,410	0.01%
2024/04/26	5	165.00	2	167.50	161.00	3	15,734	0.02%
2024/04/25	8	163.31	7	163.21	163.00	1	15,508	0.01%
2024/04/24	12	174.79	11	172.45	169.50	1	15,329	0.01%
2024/04/23	5	163.50	5	165.00	163.50	0	14,892	0.00%
2024/04/22	24	173.69	22	173.89	160.00	2	14,560	0.01%
2024/04/19	27	165.43	31	167.02	174.50	-4	13,808	-0.03%
2024/04/18	28	176.68	26	175.02	162.50	2	13,174	0.02%
2024/04/17	6	164.58	78	161.04	172.00	-72	12,336	-0.58%
2024/04/16	73	159.30	2	160.50	156.50	71	11,813	0.60%
2024/04/15	0	0.00	2	148.25	147.50	-2	11,412	-0.02%
2024/04/12	2	156.75	2	155.50	154.50	0	11,323	0.00%
2024/04/11	3	163.50	1	161.50	160.50	2	11,216	0.02%
2024/04/10	2	161.00	0	0.00	161.00	2	11,123	0.02%
2024/04/09	43	171.44	43	163.45	162.00	0	11,075	0.00%
2024/04/08	4	175.00	43	165.00	168.00	-39	10,851	-0.36%
2024/04/03	9	174.94	10.1	175.40	175.00	-1.1	10,542	-0.01%
2024/04/02	3	158.50	12	162.08	166.00	-9	9,919	-0.09%
2024/04/01	2	152.00	7	152.64	151.00	-5	9,424	-0.05%
2024/03/29	86.1	151.53	31	151.18	146.00	55.1	9,182	0.60%
2024/03/28	18	133.42	14	131.79	143.00	4	8,745	0.05%
2024/03/27	2	129.00	2	129.50	130.00	0	9,124	0.00%
2024/03/26	5	131.80	3	129.50	129.00	2	9,718	0.02%
2024/03/25	5	134.00	5	135.00	135.00	0	9,809	0.00%
2024/03/22	18	130.83	38	130.50	131.00	-20	9,934	-0.20%
2024/03/21	7	135.93	4	133.50	135.00	3	10,147	0.03%
2024/03/20	22	138.93	1	131.50	135.00	21	10,190	0.21%
2024/03/19	2	131.50	26	128.62	128.50	-24	10,145	-0.24%
2024/03/18	25	135.92	1	129.00	133.00	24	10,144	0.24%
2024/03/15	2	126.00	2	128.00	126.50	0	10,298	0.00%
2024/03/14	0	0.00	7	128.93	128.00	-7	10,414	-0.07%
2024/03/13	2	124.50	1	125.00	122.00	1	10,808	0.01%
2024/03/12	1	134.00	1	133.50	135.00	0	11,293	0.00%
2024/03/11	3	136.17	3	135.17	132.50	0	11,556	0.00%
2024/03/08	1	128.00	0	0.00	132.00	1	11,583	0.01%
2024/03/07	6	143.50	4	143.75	135.00	2	11,597	0.02%
2024/03/06	5	151.30	5	149.40	150.00	0	11,705	0.00%
2024/03/05	9	162.39	4	163.00	161.00	5	11,756	0.04%
2024/02/23	0	0.00	3	155.50	155.50	-3	14,409	-0.02%
2024/02/20	1	176.50	0	0.00	170.00	1	14,909	0.01%
2024/02/19	0	0.00	10	187.00	180.50	-10	14,954	-0.07%
2024/02/16	3	196.33	8	194.25	200.50	-5	15,021	-0.03%
2024/02/15	21	185.24	8	184.88	182.50	13	14,844	0.09%
2024/02/05	4	194.75	12	208.58	184.00	-8	14,450	-0.06%
2024/02/02	0	0.00	3	204.00	204.00	-3	14,264	-0.02%
2024/02/01	1	183.00	0	0.00	185.50	1	14,286	0.01%
2024/01/31	14	158.39	7	161.43	169.00	7	14,263	0.05%
2024/01/30	5	152.90	13	152.62	154.00	-8	14,035	-0.06%
2024/01/29	9	144.06	5	146.90	150.00	4	13,613	0.03%
2024/01/26	14	142.21	15	143.10	141.00	-1	13,170	-0.01%
2024/01/25	4	147.63	4	146.75	145.50	0	13,557	0.00%
2024/01/24	16	149.94	8	152.06	149.00	8	13,746	0.06%
2024/01/23	22	147.70	22	149.41	149.00	0	13,722	0.00%
2024/01/22	17	143.97	10	142.75	145.50	7	14,168	0.05%
2024/01/19	1	134.50	0	0.00	136.00	1	14,109	0.01%
2024/01/17	0	0.00	5	136.20	140.00	-5	14,427	-0.03%
2024/01/12	0	0.00	2	133.75	130.00	-2	14,589	-0.01%
2024/01/09	0	0.00	7	118.36	118.00	-7	15,137	-0.05%
2024/01/08	0	0.00	3	124.32	123.50	-3	15,252	-0.02%
2024/01/05	1	128.50	1	129.00	129.00	0	15,240	0.00%
2024/01/04	7	127.21	7	124.86	126.50	0	15,202	0.00%
2024/01/03	6	129.18	18.1	128.03	131.00	-12.1	15,174	-0.08%
2024/01/02	22	121.23	1	128.00	128.00	21	15,144	0.14%
2023/12/29	4.1	107.50	1	111.00	116.50	3.1	15,191	0.02%
2023/12/28	2	111.00	3	110.00	110.00	-1	15,146	-0.01%
2023/12/27	1	118.50	3	116.50	115.00	-2	15,083	-0.01%
2023/12/26	0	0.00	0.1	115.50	117.00	-0.1	15,041	0.00%
2023/12/25	5.1	111.66	1	110.00	116.00	4.1	14,967	0.03%
2023/12/22	26	105.12	30	107.95	109.00	-4	14,874	-0.03%
2023/12/21	27	99.17	27	99.44	99.20	0	14,327	0.00%
2023/12/20	12	93.91	14	94.29	94.80	-2	13,722	-0.01%
2023/12/19	2	90.80	3	89.67	92.80	-1	13,561	-0.01%
2023/12/18	9	93.79	8	93.65	92.20	1	13,367	0.01%
2023/12/15	10	92.19	4	92.00	90.40	6	13,138	0.05%
2023/12/14	0	0.00	10	97.10	95.40	-10	12,994	-0.08%
2023/12/13	1	98.70	5	98.62	98.00	-4	12,950	-0.03%
2023/12/12	16	97.84	8	96.83	99.50	8	12,874	0.06%
2023/12/11	2	99.00	3	99.40	99.60	-1	12,536	-0.01%
2023/12/08	10	101.62	7	100.59	99.50	3	12,269	0.02%
2023/12/07	11	99.35	14	100.06	95.30	-3	11,626	-0.03%
2023/12/06	7	91.53	16	96.84	97.30	-9	10,952	-0.08%
2023/12/04	3	93.80	12	95.08	88.70	-9	10,389	-0.09%
2023/12/01	3	96.40	5	96.60	96.60	-2	10,075	-0.02%
2023/11/30	5	95.26	1	94.50	95.20	4	9,678	0.04%
2023/11/29	36	95.44	16	95.55	94.50	20	9,357	0.21%
2023/11/28	3	87.87	5	88.42	91.30	-2	8,402	-0.02%
2023/11/27	8	81.78	9	81.40	83.00	-1	8,005	-0.01%
2023/11/24	14	82.62	8	82.86	81.80	6	7,748	0.08%
2023/11/22	13	77.32	20	78.07	84.10	-7	6,522	-0.11%
2023/11/21	23	75.08	27	76.34	76.50	-4	6,305	-0.06%
2023/11/20	0	0.00	0.2	73.50	74.80	-0.2	5,901	0.00%
2023/11/17	7.1	75.09	12	71.91	71.90	-4.9	5,823	-0.08%
2023/11/16	10	72.30	11	72.74	73.50	-1	5,682	-0.02%
2023/11/15	5.2	68.80	4	69.25	69.30	1.2	5,586	0.02%
2023/11/14	10.1	65.77	1	65.00	65.30	9.1	5,489	0.17%
2023/11/13	0	0.00	2	62.50	63.10	-2	5,408	-0.04%
2023/11/08	0	0.00	1	60.10	59.20	-1	5,234	-0.02%
2023/11/06	0	0.00	4	59.20	59.00	-4	5,137	-0.08%
2023/11/03	2	56.90	1	56.80	56.80	1	5,067	0.02%
2023/11/02	8	58.14	6	57.95	58.80	2	4,999	0.04%
2023/11/01	0	0.00	1	54.20	54.60	-1	4,381	-0.02%
2023/10/31	8	54.53	17	54.37	53.60	-9	4,019	-0.22%
2023/10/30	11	57.07	12	55.82	57.00	-1	3,724	-0.03%
2023/10/27	13	52.59	7	53.60	54.10	6	2,920	0.21%
2023/10/26	5	48.09	4	48.93	49.20	1	2,520	0.04%
2023/10/25	4	44.75	0	0.00	44.75	4	2,264	0.18%
2023/10/24	1	41.50	2	40.68	40.70	-1	2,164	-0.05%
2023/10/23	1	42.00	2	41.18	41.20	-1	2,111	-0.05%
2023/10/20	3	40.45	2	40.88	40.60	1	2,030	0.05%
2023/10/19	7	41.28	8	40.98	40.60	-1	1,955	-0.05%
2023/10/18	1	38.75	1	40.15	38.85	0	1,815	0.00%
2023/10/17	9	42.89	3	42.27	41.80	6	1,740	0.34%
2023/10/16	2	38.75	3	40.82	41.00	-1	1,383	-0.07%
2023/10/06	1	37.70	1	38.85	38.85	0	1,229	0.00%
2023/10/05	2	39.00	1	38.80	38.65	1	1,176	0.09%
2023/09/26	1	37.35	1	36.55	36.55	0	1,218	0.00%
2023/09/25	0	0.00	1	39.35	37.40	-1	1,209	-0.08%
2023/09/19	2	37.80	6	38.30	37.95	-4	1,024	-0.39%
2023/09/18	1	38.35	1	39.45	37.45	0	968	0.00%
2023/09/15	6	36.95	0	0.00	37.45	6	804	0.75%
2023/08/14	6	30.68	6	30.60	30.60	0	951	0.00%
2023/08/10	2	31.55	2	31.20	31.20	0	948	0.00%
2023/07/27	0	0.00	0	35.15	34.55	0	903	0.00%
2023/07/24	0	0.00	0	35.45	34.60	0	889	0.00%
2023/07/14	0	0.00	5	35.87	35.40	-5	820	-0.61%
2023/07/07	5	36.03	6	36.58	37.00	-1	756	-0.13%
2023/07/06	0	0.00	1	36.25	36.05	-1	742	-0.13%
2023/07/05	0	0.00	1	36.45	36.25	-1	737	-0.14%
2023/07/04	9	37.71	6	37.53	37.30	3	710	0.42%
2023/06/30	3	34.57	3	34.75	34.65	0	579	0.00%
2023/06/16	8	34.34	8	34.25	34.25	0	593	0.00%
2023/06/01	0	0.00	1	35.65	35.65	-1	566	-0.18%
2023/05/31	6	36.18	0	0.00	35.50	6	556	1.08%
2023/05/30	10	36.05	10	36.21	35.95	0	532	0.00%
2023/05/26	0	0.00	0.6	32.40	31.40	-0.6	377	-0.17%
2023/05/25	6	31.43	6	31.25	31.25	0	380	0.00%
2023/05/22	0.4	31.80	0	0.00	31.90	0.4	430	0.08%
2023/05/08	0	0.00	1	32.65	32.45	-1	541	-0.18%
2023/05/05	1	32.10	0	0.00	31.80	1	550	0.18%
2023/05/03	0	0.00	1	32.10	32.10	-1	559	-0.18%
2023/04/25	9	31.53	9	31.25	31.25	0	555	0.00%
2023/04/21	13	32.80	13	32.30	32.25	0	550	0.00%
2023/04/20	2	33.30	2	33.15	33.15	0	549	0.00%
2023/04/12	1	34.55	1	34.65	34.75	0	546	0.00%
2023/04/10	1	34.10	0	0.00	34.25	1	540	0.18%
2023/03/22	0	0.00	1	34.80	34.80	-1	504	-0.20%
2023/03/16	0	34.55	0	0.00	34.00	0	479	0.00%
2023/03/15	0	0.00	1	34.45	34.45	-1	474	-0.21%
2023/03/10	0	0.00	2	34.70	33.95	-2	493	-0.41%
2023/03/08	2	35.63	0	0.00	35.70	2	482	0.41%
2023/03/07	1.3	35.21	0	0.00	35.20	1.3	468	0.27%
2023/02/24	0	35.50	0	0.00	34.30	0	457	0.00%
2023/01/31	0	0.00	5	31.66	32.10	-5	404	-1.24%
2023/01/13	3	31.60	3	31.95	31.05	0	415	0.00%
2023/01/12	3	31.62	3	32.00	31.70	0	418	0.00%
2022/12/13	2	33.45	0	0.00	33.10	2	576	0.35%
2022/12/08	0	0.00	1	33.70	33.80	-1	583	-0.17%
2022/12/07	1	34.10	0	0.00	33.45	1	582	0.17%
2022/12/06	1	36.15	0	0.00	34.50	1	586	0.17%
2022/12/02	6	34.95	6	34.38	34.60	0	558	0.00%
2022/11/24	0	0.00	3	33.30	33.30	-3	561	-0.53%
2022/11/23	2	33.05	0	0.00	32.90	2	562	0.36%
2022/11/17	2	34.40	2	34.85	34.70	0	645	0.00%
2022/11/15	0	0.00	3	33.65	33.80	-3	644	-0.47%
2022/11/02	3	33.15	0	0.00	32.90	3	711	0.42%
2022/10/17	2	30.70	2	31.25	31.60	0	735	0.00%
2022/10/13	0	0.00	2	30.15	29.85	-2	769	-0.26%
2022/10/06	5	35.10	3	34.72	34.50	2	836	0.24%
2022/09/26	5	32.27	5	31.37	31.15	0	854	0.00%
2022/09/21	0	0.00	1	35.05	35.15	-1	870	-0.11%
2022/09/13	2	38.05	0	0.00	37.60	2	911	0.22%
2022/09/12	2	37.30	2	37.05	37.05	0	921	0.00%
2022/09/06	0	0.00	1	35.85	35.80	-1	938	-0.11%
2022/09/05	8	37.84	8	36.65	36.65	0	936	0.00%
2022/08/31	1	38.40	1	39.10	39.10	0	939	0.00%
2022/08/26	4	39.73	4	39.26	39.25	0	941	0.00%
2022/08/25	1	40.20	2	40.40	40.20	-1	932	-0.11%
2022/08/24	1	40.05	0	0.00	39.85	1	943	0.11%
2022/08/23	0	0.00	1	38.85	39.15	-1	895	-0.11%
2022/08/16	1	39.45	1	39.95	39.35	0	893	0.00%
2022/08/15	1	39.90	0	0.00	40.20	1	887	0.11%
2022/08/12	1	39.00	0	0.00	39.00	1	858	0.12%
2022/07/21	0	0.00	6	39.25	39.40	-6	1,020	-0.59%
2022/07/15	1	38.55	0	0.00	37.45	1	1,020	0.10%
2022/07/12	2	33.15	2	32.90	32.90	0	986	0.00%
2022/07/11	3	35.65	3	35.08	35.00	0	1,008	0.00%
2022/07/08	10	35.35	11	35.25	35.35	-1	1,018	-0.10%
2022/07/06	1	35.45	0	0.00	34.80	1	1,026	0.10%
2022/06/23	2	36.45	0	0.00	35.95	2	1,981	0.10%
2022/06/21	3	37.70	0	0.00	37.70	3	2,512	0.12%
2022/06/01	0	0.00	5	47.75	47.55	-5	3,131	-0.16%
2022/05/30	1	46.95	0	0.00	46.90	1	3,642	0.03%
2022/05/19	0	0.00	1	44.25	46.40	-1	3,677	-0.03%
2022/05/18	1	46.30	0	0.00	46.30	1	3,692	0.03%
2022/05/11	2	43.35	2	43.70	43.20	0	3,921	0.00%
2022/05/10	0	0.00	2	42.93	44.50	-2	3,950	-0.05%
2022/04/29	1	46.20	1	47.35	46.20	0	3,964	0.00%
2022/04/28	0	0.00	0	46.00	45.85	0	3,966	0.00%
2022/04/27	0	0.00	0.2	47.80	46.20	-0.2	3,959	-0.01%
2022/04/26	1	48.40	0	0.00	48.20	1	3,939	0.03%
2022/04/22	2	51.15	0	0.00	51.00	2	3,936	0.05%
2022/04/21	0	0.00	1	53.40	51.90	-1	3,937	-0.03%
2022/04/20	0	0.00	1	52.50	52.60	-1	3,927	-0.03%
2022/04/18	1	52.10	0	0.00	52.00	1	3,950	0.03%
2022/04/15	1	54.00	0	0.00	52.00	1	3,947	0.03%
2022/04/14	10	56.00	10	55.15	54.40	0	3,956	0.00%
2022/04/13	0	0.00	2	55.95	55.30	-2	3,956	-0.05%
2022/04/12	2	55.50	1	54.50	54.70	1	3,970	0.03%
2022/04/11	1	54.20	0	0.00	54.20	1	3,963	0.03%
2022/04/07	0	0.00	3	57.70	57.50	-3	3,930	-0.08%
2022/04/01	2	60.20	2	62.40	62.50	0	3,861	0.00%
2022/03/31	5	62.46	5	62.28	61.30	0	3,798	0.00%
2022/03/30	40	65.30	34	64.01	63.80	6	3,756	0.16%
2022/03/29	4	61.60	4	61.48	61.70	0	3,289	0.00%
2022/03/28	0	0.00	1	59.70	58.90	-1	3,116	-0.03%
2022/03/25	3	60.37	1	61.90	58.80	2	3,089	0.06%
2022/03/24	7	59.69	19	60.60	63.80	-12	2,904	-0.41%
2022/03/23	0	0.00	5	57.48	60.50	-5	2,612	-0.19%
2022/03/22	2	55.00	0	0.00	55.00	2	2,550	0.08%
2022/03/21	12	56.83	1	57.40	55.50	11	2,569	0.43%
2022/03/17	0	0.00	1	56.80	56.20	-1	2,608	-0.04%
2022/03/16	0	0.00	1	55.00	54.20	-1	2,640	-0.04%
2022/03/15	2	54.35	0	0.00	53.60	2	2,690	0.07%
2022/03/10	2	58.35	7	59.56	57.60	-5	3,103	-0.16%
2022/03/09	7	58.30	1	58.50	58.20	6	3,233	0.19%
2022/03/08	2	58.90	3	57.13	55.20	-1	3,291	-0.03%
2022/03/07	1	57.60	2	58.95	58.40	-1	3,422	-0.03%
2022/03/04	13	60.26	15	60.31	60.90	-2	3,416	-0.06%
2022/03/03	1	54.20	4	56.48	58.60	-3	3,074	-0.10%
2022/02/22	0	0.00	1	53.70	53.60	-1	3,988	-0.03%
2022/02/17	2	57.15	5	58.72	57.50	-3	4,658	-0.06%
2022/02/16	7	56.83	6	57.07	56.70	1	4,605	0.02%
2022/02/11	4	55.58	0	0.00	57.00	4	4,764	0.08%
2022/02/10	1	53.70	1	55.30	54.80	0	4,710	0.00%
2022/02/09	0	0.00	1	54.50	55.10	-1	4,715	-0.02%
2022/02/08	0	0.00	1	53.00	53.30	-1	4,727	-0.02%
2022/02/07	1	49.65	3	50.90	51.70	-2	4,765	-0.04%
2022/01/20	1	51.90	0	0.00	52.30	1	5,492	0.02%
2022/01/19	1	52.60	1	52.10	52.10	0	5,509	0.00%
2022/01/18	1	54.30	1	53.70	53.70	0	5,553	0.00%
2022/01/14	0	0.00	1	51.40	51.80	-1	5,593	-0.02%
2022/01/10	1	54.80	0	0.00	55.10	1	5,656	0.02%
2022/01/05	0	0.00	1	59.70	57.40	-1	5,660	-0.02%
2022/01/04	1	59.50	0	0.00	59.40	1	5,652	0.02%
2022/01/03	0	0.00	2	60.70	60.50	-2	5,697	-0.04%
2021/12/30	5	60.42	0	0.00	60.40	5	5,734	0.09%
2021/12/29	2	61.50	0	0.00	61.50	2	5,798	0.03%
2021/12/28	0.2	62.50	2	62.45	61.80	-1.8	5,823	-0.03%
2021/12/27	4	61.48	0	0.00	61.20	4	5,833	0.07%
2021/12/24	2	61.65	3	62.33	61.70	-1	5,847	-0.02%
2021/12/23	1	61.70	0	0.00	61.20	1	5,812	0.02%
2021/12/22	0	0.00	2	61.65	61.20	-2	5,849	-0.03%
2021/12/20	1	59.40	3	59.97	59.60	-2	5,840	-0.03%
2021/12/17	4	61.15	5.2	60.50	60.30	-1.2	5,860	-0.02%
2021/12/16	5	63.44	6	63.25	63.10	-1	5,848	-0.02%
2021/12/14	2	61.30	0	0.00	59.90	2	5,826	0.03%
2021/12/13	2	62.45	2	63.20	62.70	0	5,808	0.00%
2021/12/10	2	62.70	0	0.00	62.60	2	5,805	0.03%
2021/12/09	3	64.60	2	66.30	64.40	1	5,774	0.02%
2021/12/08	4.2	65.81	2	65.45	65.20	2.2	5,759	0.04%
2021/12/07	19	68.02	16	68.05	66.60	3	5,701	0.05%
2021/12/06	13	66.78	11	67.32	69.40	2	5,573	0.04%
2021/12/03	2	65.90	6	66.07	67.80	-4	5,435	-0.07%
2021/12/02	7	64.64	3	64.27	63.30	4	5,340	0.07%
2021/12/01	4	66.90	9	65.51	65.60	-5	5,317	-0.09%
2021/11/30	4	63.03	3	63.47	62.40	1	5,394	0.02%
2021/11/29	5	62.36	11	61.04	62.00	-6	5,734	-0.10%
2021/11/26	29	65.73	5	67.12	63.60	24	5,800	0.41%
2021/11/25	12	66.32	21	66.13	66.70	-9	5,570	-0.16%
2021/11/24	7	63.50	5.1	63.77	64.50	1.9	5,377	0.04%
2021/11/23	8	63.73	6	64.17	62.40	2	5,331	0.04%
2021/11/22	10	66.05	15	66.64	66.80	-5	5,265	-0.09%
2021/11/19	2	64.85	5	64.92	64.90	-3	5,193	-0.06%
2021/11/18	21	66.80	12	66.23	64.30	9	5,102	0.18%
2021/11/17	12	64.95	19	64.52	64.30	-7	4,868	-0.14%
2021/11/15	7	57.40	8	59.51	60.80	-1	4,524	-0.02%
2021/11/12	7	55.07	3	56.27	55.30	4	4,494	0.09%
2021/11/11	5	54.88	18	55.68	55.30	-13	4,428	-0.29%
2021/11/10	2	55.45	5	55.22	55.30	-3	4,438	-0.07%
2021/11/09	0	0.00	2	53.75	53.50	-2	4,452	-0.04%
2021/11/08	8	52.68	5	53.26	51.60	3	4,497	0.07%
2021/11/05	9	53.57	5	54.56	53.50	4	4,620	0.09%
2021/11/04	9	54.02	5	54.54	53.50	4	4,750	0.08%
2021/11/03	5	53.36	1	53.80	53.60	4	4,832	0.08%
2021/11/02	11	56.56	10	56.56	55.70	1	4,937	0.02%
2021/11/01	10	55.70	4	56.13	55.50	6	5,222	0.11%
2021/10/29	7	56.94	10	56.76	56.50	-3	5,386	-0.06%
2021/10/28	2	49.00	3	49.53	52.80	-1	5,167	-0.02%
2021/10/27	1	47.10	1	48.30	48.00	0	5,190	0.00%
2021/10/26	8	47.90	6	48.82	47.65	2	5,329	0.04%
2021/10/25	1	47.30	1	47.60	47.40	0	5,638	0.00%
2021/10/22	0	0.00	2	47.70	48.20	-2	5,642	-0.04%
2021/10/21	1	46.45	2	47.35	46.45	-1	5,788	-0.02%
2021/10/19	1	46.05	1	46.00	46.00	0	6,222	0.00%
2021/10/08	3	45.55	1	47.20	45.05	2	7,863	0.03%
2021/10/07	1	44.75	5	44.91	45.00	-4	8,182	-0.05%
2021/10/06	4	44.80	4	44.80	44.70	0	8,217	0.00%
2021/10/05	0	0.00	6	38.78	42.55	-6	8,341	-0.07%
2021/10/04	2	41.45	5	41.84	40.20	-3	8,436	-0.04%
2021/10/01	1	45.20	0	0.00	43.20	1	8,599	0.01%
2021/09/30	0	0.00	1	46.35	46.20	-1	8,612	-0.01%
2021/09/29	2	46.23	0	0.00	45.45	2	8,664	0.02%
2021/09/27	1	49.15	0	0.00	48.70	1	8,916	0.01%
2021/09/23	1	49.35	1	50.80	49.20	0	8,910	0.00%
2021/09/22	1	49.50	0	0.00	49.45	1	8,905	0.01%
2021/09/17	1	50.30	2	51.45	51.70	-1	8,918	-0.01%
2021/09/16	1	50.20	1	51.80	50.10	0	8,908	0.00%
2021/09/14	1	50.80	1	52.60	50.80	0	8,887	0.00%
2021/09/13	1	51.90	0	0.00	51.60	1	8,892	0.01%
2021/09/10	1	51.70	0	0.00	53.50	1	8,883	0.01%
2021/09/09	0	0.00	2	53.15	53.30	-2	8,912	-0.02%
2021/09/08	2	52.00	2	53.05	50.90	0	8,902	0.00%
2021/09/07	3	52.13	7	52.64	51.30	-4	8,905	-0.04%
2021/09/06	3	55.30	0.1	55.50	54.40	2.9	8,885	0.03%
2021/09/03	16	57.24	6	58.58	58.80	10	8,955	0.11%
2021/09/02	1	53.10	10	57.52	56.70	-9	8,765	-0.10%
2021/09/01	9	54.00	1	51.30	54.00	8	8,396	0.10%
2021/08/31	1	50.40	0	0.00	51.00	1	8,261	0.01%
2021/08/30	1	47.85	0	0.00	48.05	1	8,191	0.01%
2021/08/27	0	0.00	1	47.75	47.25	-1	8,217	-0.01%
2021/08/26	4	49.40	4	50.13	49.10	0	8,252	0.00%
2021/08/25	0	0.00	1	48.95	48.75	-1	8,439	-0.01%
2021/08/23	2	47.15	3	47.68	47.20	-1	8,596	-0.01%
2021/08/17	1	46.65	0	0.00	46.00	1	8,623	0.01%
2021/08/12	1	47.60	0	0.00	47.00	1	8,518	0.01%
2021/08/11	2	50.63	4	49.36	47.00	-2	8,503	-0.02%
2021/08/10	1	50.60	2	50.75	50.90	-1	8,369	-0.01%
2021/08/09	4	56.05	4	55.88	54.50	0	8,269	0.00%
2021/08/06	3	60.00	6	60.07	59.30	-3	8,188	-0.04%
2021/08/05	22	64.24	13	64.41	62.60	9	8,068	0.11%
2021/08/04	1	59.00	0	0.00	61.80	1	7,698	0.01%
2021/08/03	3	56.50	2	55.50	56.20	1	7,466	0.01%
2021/08/02	1	54.00	1	55.90	55.90	0	7,416	0.00%
2021/07/30	2	58.30	1	59.00	56.90	1	7,364	0.01%
2021/07/29	4	55.45	6	56.35	57.30	-2	7,241	-0.03%
2021/07/28	1	60.10	0	0.00	60.10	1	6,919	0.01%
2021/07/27	5	69.92	5	70.68	67.20	0	6,976	0.00%
2021/07/26	4.2	70.41	5	70.38	71.00	-0.8	6,841	-0.01%
2021/07/23	6	68.97	3	70.33	67.10	3	6,671	0.04%
2021/07/22	11	69.10	10	69.19	68.30	1	6,416	0.02%
2021/07/21	1	66.60	1	66.90	67.10	0	5,910	0.00%
2021/07/20	0	0.00	1	60.60	61.00	-1	5,671	-0.02%
2021/07/19	3	55.93	6	55.95	55.50	-3	5,649	-0.05%
2021/07/16	13	55.03	8.4	55.01	54.30	4.6	5,529	0.08%
2021/07/15	1.1	53.12	4	51.68	53.90	-2.9	5,361	-0.05%
2021/07/14	3.2	53.55	31	52.28	52.20	-27.8	5,143	-0.54%
2021/07/12	1	49.15	5	50.14	52.70	-4	4,845	-0.08%
2021/07/09	5	48.15	3	48.90	47.95	2	4,729	0.04%
2021/07/08	33.1	47.33	0	0.00	48.00	33.1	4,750	0.70%
2021/07/07	0	0.00	1	45.85	45.20	-1	4,666	-0.02%
2021/07/06	3	45.32	2	45.05	44.45	1	4,812	0.02%
2021/07/05	3	46.60	8	47.20	46.90	-5	5,200	-0.10%
2021/07/02	0	0.00	7	44.91	45.40	-7	5,063	-0.14%
2021/07/01	1	41.10	0	0.00	41.30	1	4,990	0.02%
2021/06/29	0	0.00	1	43.40	43.10	-1	4,985	-0.02%
2021/06/28	2	44.10	1	43.95	43.95	1	4,983	0.02%
2021/06/24	0	0.00	2	43.93	43.50	-2	4,958	-0.04%
2021/06/23	5	43.56	1	44.20	43.35	4	4,957	0.08%
2021/06/22	2	43.63	1	43.25	42.65	1	4,944	0.02%
2021/06/21	3	44.68	0	0.00	44.10	3	4,953	0.06%
2021/06/18	3	47.23	1	47.95	46.75	2	4,934	0.04%
2021/06/17	2	47.20	1	46.70	47.25	1	5,573	0.02%
2021/06/16	1	46.90	1	48.10	45.75	0	6,234	0.00%
2021/06/15	1	46.65	1	47.40	47.20	0	6,772	0.00%
2021/06/11	0	0.00	5	45.44	46.35	-5	6,731	-0.07%
2021/06/10	4	44.38	2	44.73	43.95	2	6,575	0.03%
2021/06/09	2	42.33	1	42.60	42.60	1	6,583	0.02%
2021/06/08	3	43.65	3	43.35	42.85	0	6,657	0.00%
2021/06/07	2	45.13	2	45.28	45.30	0	6,758	0.00%
2021/06/03	1	46.65	0	0.00	46.60	1	6,774	0.01%
2021/06/02	6	48.84	4	46.45	46.90	2	6,755	0.03%
2021/06/01	3	48.08	0	0.00	49.05	3	6,541	0.05%
2021/05/28	1	42.25	3	42.97	42.20	-2	6,351	-0.03%
2021/05/27	0	0.00	1	41.80	40.90	-1	6,444	-0.02%
2021/05/26	3	42.35	3	41.67	41.40	0	6,484	0.00%
2021/05/25	5	43.01	9	43.49	42.15	-4	6,517	-0.06%
2021/05/24	1	40.20	1	40.80	40.90	0	6,451	0.00%
2021/05/20	1	38.60	1	39.10	38.70	0	6,911	0.00%
2021/05/17	2	36.83	5	35.38	34.00	-3	7,102	-0.04%
2021/05/14	10	39.65	7	38.00	37.75	3	7,142	0.04%
2021/05/13	0	0.00	5	35.27	38.40	-5	7,178	-0.07%
2021/05/12	3	37.37	5	39.10	36.80	-2	7,172	-0.03%
2021/05/11	2	42.63	1	43.80	40.80	1	7,220	0.01%
2021/05/10	3	45.02	0	0.00	44.65	3	7,361	0.04%
2021/05/07	4	43.85	4	45.21	45.50	0	7,554	0.00%
2021/05/06	3	40.87	3	40.20	41.40	0	7,589	0.00%
2021/05/05	2	41.55	3	42.12	40.80	-1	7,661	-0.01%
2021/05/04	2	39.80	1	41.35	42.05	1	7,654	0.01%
2021/05/03	1	46.05	0	0.00	44.00	1	7,610	0.01%
2021/04/29	3	49.17	2	49.65	48.20	1	7,567	0.01%
2021/04/28	0	0.00	3	49.50	48.75	-3	7,543	-0.04%
2021/04/27	5	50.12	4	51.10	49.85	1	7,544	0.01%
2021/04/26	3	50.12	2	51.30	50.00	1	7,652	0.01%
2021/04/23	2	48.15	2	44.23	49.35	0	7,619	0.00%
2021/04/20	5	49.23	2	49.95	50.10	3	7,454	0.04%
2021/04/19	0	0.00	5	49.91	47.60	-5	7,404	-0.07%
2021/04/16	1	52.00	1	54.80	52.00	0	7,345	0.00%
2021/04/15	1	50.80	0	0.00	52.60	1	7,296	0.01%
2021/04/14	0	0.00	1	52.30	49.50	-1	7,269	-0.01%
2021/04/13	2	54.30	0	0.00	52.50	2	7,351	0.03%
2021/04/12	7	55.96	0	0.00	52.50	7	7,354	0.10%
2021/04/09	8	62.70	4	61.13	57.70	4	7,176	0.06%
2021/04/08	2	60.00	3	62.00	63.90	-1	6,730	-0.01%
2021/04/01	0	0.00	1	53.50	53.70	-1	6,633	-0.02%
2021/03/31	0	0.00	4	49.80	51.60	-4	6,630	-0.06%
2021/03/30	4	49.00	0	0.00	49.20	4	6,620	0.06%
2021/03/25	0	0.00	5	45.60	45.55	-5	6,609	-0.08%
2021/03/24	5	44.85	2	45.25	45.50	3	6,608	0.05%
2021/03/23	0	0.00	3	48.00	46.30	-3	6,567	-0.05%
2021/03/22	92	54.80	113	55.17	51.40	-21	6,550	-0.32%	大賣/
2021/03/19	29	54.30	26	54.27	55.80	3	5,856	0.05%
2021/03/18	42	51.41	19	51.70	50.80	23	5,182	0.44%
2021/03/15	1	39.25	33	39.78	42.05	-32	4,666	-0.69%
2021/03/11	0	0.00	30	37.31	37.55	-30	4,481	-0.67%
2021/03/10	0	0.00	1	38.80	38.95	-1	4,375	-0.02%
2021/03/09	0	0.00	0.3	38.00	38.20	-0.3	4,325	-0.01%
2021/03/05	0	0.00	1.1	38.00	37.95	-1.1	4,302	-0.03%
2021/03/04	0.1	39.00	1	39.00	38.00	-0.9	4,292	-0.02%
2021/03/03	0	0.00	6	39.21	38.70	-6	4,286	-0.14%
2021/03/02	34.1	41.52	1	38.90	38.90	33.1	4,236	0.78%
2021/02/26	0.1	38.50	0	0.00	39.50	0.1	4,105	0.00%
2021/02/25	3	35.63	0	0.00	38.00	3	4,051	0.07%
2021/02/24	3	36.82	100	36.05	36.20	-97	3,985	-2.43%
2021/02/23	107.2	39.53	0	0.00	37.35	107.2	3,933	2.72%	大買/鉅額交易
2021/02/18	0	0.00	3	28.12	30.60	-3	3,469	-0.09%
2021/02/17	3	27.30	4.5	27.67	27.85	-1.5	3,337	-0.04%
2021/02/05	4	25.35	1	25.70	25.35	3	3,162	0.09%
2021/02/04	1	24.85	0	0.00	25.20	1	3,058	0.03%
2021/02/03	2	24.35	1	24.85	24.65	1	2,966	0.03%
2021/02/02	4	24.93	7	24.71	24.00	-3	2,903	-0.10%
2021/02/01	2.5	25.24	0	0.00	24.40	2.5	2,775	0.09%
2021/01/29	2	26.95	5	27.32	26.90	-3	2,582	-0.12%
2021/01/28	3	24.40	6	24.68	25.00	-3	2,328	-0.13%
2021/01/27	4	24.08	2	23.75	25.10	2	2,225	0.09%
2021/01/26	5	23.05	2	23.65	23.00	3	2,110	0.14%
2021/01/25	2	23.53	0	0.00	23.30	2	2,077	0.10%
2021/01/22	1	22.25	2	22.40	23.30	-1	2,039	-0.05%
2021/01/21	4	22.23	3	22.60	22.35	1	2,027	0.05%
2021/01/20	0	0.00	13	22.03	22.00	-13	2,014	-0.65%
2021/01/19	30	24.22	17	24.00	23.40	13	1,965	0.66%
2021/01/13	0	0.00	1	21.90	21.75	-1	1,646	-0.06%
2021/01/08	0	0.00	0.1	21.00	21.00	-0.1	1,610	-0.01%
2021/01/07	1	21.80	17	22.25	22.10	-16	1,599	-1.00%
2021/01/06	48	22.91	150	24.65	22.30	-102	1,564	-6.52%	大賣/鉅額交易
2021/01/05	119	22.46	0	0.00	23.55	119	1,341	8.87%	大買/鉅額交易
2020/12/31	0	0.00	2	21.23	21.10	-2	1,499	-0.13%
2020/12/16	0	0.00	20	21.37	21.10	-20	1,460	-1.37%
2020/12/15	1	21.70	0	0.00	21.10	1	1,482	0.07%
2020/12/14	1	21.80	21	22.23	22.25	-20	1,519	-1.32%
2020/12/11	3	22.30	0	0.00	22.00	3	1,481	0.20%
2020/12/08	0	0.00	6	20.10	21.20	-6	1,276	-0.47%
2020/12/07	19	20.44	0	0.00	20.40	19	1,255	1.51%
2020/12/04	1	20.15	0	0.00	21.10	1	1,221	0.08%
2020/12/03	5	20.10	0	0.00	19.90	5	1,161	0.43%
2020/11/19	3	19.50	3	19.65	19.30	0	1,149	0.00%
2020/11/10	0	0.00	1	17.50	17.55	-1	1,080	-0.09%
2020/11/09	1	17.35	1	17.65	17.70	0	1,083	0.00%
2020/11/06	1	17.70	0	0.00	17.85	1	1,083	0.09%
2020/10/14	0	0.00	2	19.70	19.40	-2	1,434	-0.14%
2020/10/08	32	21.00	30	19.83	19.95	2	1,513	0.13%
2020/10/07	0	0.00	2	19.23	19.50	-2	1,411	-0.14%
2020/09/25	1	17.45	2	17.75	17.30	-1	1,668	-0.06%
2020/09/22	2	18.50	0	0.00	18.50	2	1,729	0.12%
2020/09/18	1	19.65	3	19.43	19.65	-2	1,730	-0.12%
2020/09/17	3	18.75	2	19.20	19.20	1	1,770	0.06%
2020/09/15	0	0.00	1	18.50	18.05	-1	1,802	-0.06%
2020/09/04	1	17.95	0	0.00	18.40	1	1,838	0.05%
2020/08/24	0	0.00	1	16.55	16.70	-1	1,682	-0.06%
2020/08/19	10	17.00	0	0.00	17.20	10	1,662	0.60%
2020/08/17	10	17.90	0	0.00	17.85	10	1,652	0.61%
2020/07/24	1	20.30	0	0.00	20.10	1	1,454	0.07%
2020/07/22	0	0.00	4	18.64	18.85	-4	1,321	-0.30%
2020/07/20	1	16.95	0	0.00	17.20	1	1,229	0.08%
2020/07/15	1	21.70	0.5	21.20	21.10	0.5	1,066	0.04%
2020/07/14	0.5	22.10	0	0.00	22.30	0.5	1,014	0.05%
2020/07/10	0	0.00	3	21.00	20.85	-3	780	-0.38%
2020/07/09	2	20.75	0	0.00	20.75	2	691	0.29%
2020/07/03	1	18.20	0	0.00	18.80	1	548	0.18%
2020/06/24	2	18.15	15	18.50	17.85	-13	432	-3.01%
2020/06/22	0	0.00	5	16.00	17.10	-5	309	-1.61%
2020/06/18	7	15.00	25	15.30	15.00	-18	229	-7.84%
2020/03/20	0	10.80	0	0.00	10.50	0	246	0.00%
2020/03/12	0	13.50	0	0.00	12.65	0	204	0.00%
2020/02/11	0	14.05	0	0.00	13.80	0	180	0.00%
2020/02/10	0	13.85	0	0.00	13.55	0	176	0.00%
2020/01/17	0	0.00	1	13.65	13.60	-1	133	-0.75%
2019/11/01	5	14.50	0	0.00	14.55	5	143	3.48%
2019/10/31	2	14.55	0	0.00	14.55	2	144	1.38%
2019/10/30	8	14.55	0	0.00	14.55	8	144	5.53%
2019/10/16	10	14.60	0	0.00	14.55	10	158	6.31%
2019/10/01	0	0.00	1	15.10	15.15	-1	183	-0.55%
2019/09/25	1	15.00	0	0.00	14.95	1	174	0.57%
2019/09/24	1	15.20	15	15.20	15.15	-14	176	-7.93%
2019/09/20	0	0.00	5	15.20	14.95	-5	175	-2.85%
2019/09/17	0	0.00	3	14.85	14.80	-3	172	-1.74%
2019/09/16	3	14.75	0	0.00	14.85	3	172	1.74%
2019/08/30	15	14.55	0	0.00	14.45	15	153	9.78%
2019/08/20	5	14.45	0	0.00	14.55	5	154	3.24%
2019/05/09	0	0.00	5	17.40	17.25	-5	354	-1.41%
2019/05/06	5	17.25	0	0.00	17.20	5	322	1.55%
2019/04/10	10	18.00	0	0.00	18.05	10	273	3.66%
2019/04/08	0	18.00	0	0.00	18.10	0	263	0.00%
2019/03/26	0	18.25	0	0.00	18.20	0	243	0.00%
2019/03/20	0	18.25	0	0.00	17.80	0	180	0.00%
2019/03/18	0	18.10	0	18.10	17.80	0	178	0.00%
2019/02/20	0	0.00	5	18.10	18.15	-5	126	-3.96%
2019/02/19	0	17.90	0	0.00	17.60	0	118	0.00%
2019/02/14	5	17.50	0	0.00	17.70	5	110	4.54%
2019/01/28	0	17.40	0	0.00	17.35	0	96	0.00%
2018/12/26	0	0.00	0	17.20	17.25	0	102	0.00%
2018/12/10	0	0.00	15	17.00	17.15	-15	110	-13.54%
2018/11/26	5	16.40	0	0.00	16.50	5	112	4.45%
2018/11/23	1	16.40	0	0.00	16.40	1	113	0.88%
2018/11/22	9	16.40	0	0.00	16.40	9	114	7.89%
2018/08/13	0	18.30	0	0.00	18.15	0	237	0.00%
2018/06/15	0	0.00	1	19.60	19.60	-1	267	-0.37%
2018/06/11	0	0.00	15	20.05	20.05	-15	265	-5.65%
2018/06/06	5	19.90	0	0.00	19.75	5	258	1.93%
2018/05/25	0	0.00	10	20.35	20.35	-10	235	-4.25%
2018/04/26	1	18.15	0	0.00	18.00	1	244	0.41%
2018/04/24	1	18.30	0	0.00	18.40	1	253	0.40%
2018/04/19	3	18.50	0	0.00	18.80	3	274	1.09%
2018/04/12	0	19.10	0	0.00	19.20	0	326	0.00%
2018/04/10	0	19.00	0	0.00	19.00	0	456	0.00%
2018/04/03	0	19.35	0	0.00	19.30	0	446	0.00%
2018/03/30	0	19.10	0	0.00	18.95	0	440	0.00%
2018/03/29	0	19.00	0	0.00	18.95	0	440	0.00%
2018/03/28	0	19.00	0	0.00	18.85	0	434	0.00%
2018/03/26	2	18.85	0	0.00	19.00	2	436	0.46%
2018/03/23	0	19.20	0	0.00	19.05	0	436	0.00%
2018/03/21	0	19.50	0	0.00	19.50	0	436	0.00%
2018/03/20	0	19.40	2	19.55	19.55	-2	437	-0.46%
2018/03/19	0	19.65	0	0.00	19.50	0	439	0.00%
2018/03/12	0	19.50	0	0.00	19.35	0	442	0.00%
2018/03/06	5	19.00	0	0.00	19.10	5	483	1.03%
2018/02/26	0	19.70	0	0.00	19.55	0	537	0.00%
2018/02/23	0	19.95	0	0.00	19.45	0	540	0.00%
2018/01/30	0	0.00	10	20.75	20.40	-10	593	-1.69%
2018/01/29	10	20.97	0	0.00	20.75	10	606	1.65%
2018/01/15	0	0.00	1	20.85	21.20	-1	949	-0.11%
2018/01/11	1	20.85	0	0.00	20.75	1	943	0.11%
2018/01/05	0	0.00	1	22.60	21.80	-1	916	-0.11%
2018/01/04	1	21.90	5	20.55	21.75	-4	861	-0.46%