安國 (8054)-台新-新莊券商分點個股進出

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
273人加入追蹤

立即追蹤
本地時間:13:35(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－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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	38.1	162.59	41	160.38	156.50	-2.9	14,274	-0.02%
2024/05/27	3	152.50	2.2	153.32	151.50	0.8	14,043	0.01%
2024/05/24	1.3	152.10	1	154.00	152.00	0.3	14,008	0.00%
2024/05/23	6	152.67	2	154.50	151.00	4	13,960	0.03%
2024/05/22	7	156.71	12	157.38	157.50	-5	13,922	-0.04%
2024/05/21	5	154.40	3	153.17	155.00	2	13,868	0.01%
2024/05/20	12	159.17	8	158.31	156.00	4	13,829	0.03%
2024/05/17	15	160.33	23	159.13	158.50	-8	13,742	-0.06%
2024/05/15	13	157.42	107	159.21	155.50	-94	13,645	-0.69%	大賣/
2024/05/14	102	145.28	4	141.00	150.50	98	13,681	0.72%	大買/
2024/05/13	2	138.50	2	137.50	137.00	0	13,776	0.00%
2024/05/10	4.1	142.12	6	139.08	137.00	-1.9	13,734	-0.01%
2024/05/09	5	147.80	5	146.30	145.50	0	13,675	0.00%
2024/05/08	1	151.00	1	152.50	151.50	0	13,888	0.00%
2024/05/07	2	152.00	2	154.25	151.00	0	14,324	0.00%
2024/05/06	5	145.60	7	146.29	154.00	-2	14,738	-0.01%
2024/05/03	2	154.25	2.1	155.52	146.50	-0.1	14,862	0.00%
2024/05/02	4.1	152.87	4	153.63	154.00	0.1	14,910	0.00%
2024/04/30	5	152.10	7	154.93	156.50	-2	15,173	-0.01%
2024/04/29	6	160.92	4	161.38	158.50	2	15,410	0.01%
2024/04/26	12	168.17	7	164.79	161.00	5	15,734	0.03%
2024/04/25	4	164.50	4	163.38	163.00	0	15,508	0.00%
2024/04/24	8	174.06	6	171.17	169.50	2	15,329	0.01%
2024/04/23	16	164.44	15.3	164.28	163.50	0.7	14,892	0.00%
2024/04/22	37.3	175.95	38	170.34	160.00	-0.7	14,560	0.00%
2024/04/19	22.1	166.38	23.5	166.28	174.50	-1.4	13,808	-0.01%
2024/04/18	26.5	176.09	17	173.47	162.50	9.5	13,174	0.07%
2024/04/17	13	163.65	70	162.47	172.00	-57	12,336	-0.46%
2024/04/16	66	158.24	15	154.87	156.50	51	11,813	0.43%
2024/04/15	3	150.67	6	149.00	147.50	-3	11,412	-0.03%
2024/04/12	2	156.25	10	154.50	154.50	-8	11,323	-0.07%
2024/04/11	9	160.94	10	161.85	160.50	-1	11,216	-0.01%
2024/04/10	21	162.02	24	162.17	161.00	-3	11,123	-0.03%
2024/04/09	17	166.41	11.3	162.20	162.00	5.7	11,075	0.05%
2024/04/08	32	175.38	27.2	171.58	168.00	4.8	10,851	0.04%
2024/04/03	65.2	173.71	66.1	175.63	175.00	-0.9	10,542	-0.01%
2024/04/02	19.1	158.49	17	158.94	166.00	2.1	9,919	0.02%
2024/04/01	19	150.74	18.2	149.96	151.00	0.8	9,424	0.01%
2024/03/29	15	151.20	26	151.31	146.00	-11	9,182	-0.12%
2024/03/28	6	133.67	4	135.38	143.00	2	8,745	0.02%
2024/03/27	4.1	129.49	3	129.17	130.00	1.1	9,124	0.01%
2024/03/26	2.2	128.91	3	129.33	129.00	-0.8	9,718	-0.01%
2024/03/25	10	135.00	0.1	132.50	135.00	9.9	9,809	0.10%
2024/03/22	4	130.13	2	130.25	131.00	2	9,934	0.02%
2024/03/21	4	134.13	2	136.00	135.00	2	10,147	0.02%
2024/03/20	61.2	133.91	67	135.63	135.00	-5.8	10,190	-0.06%
2024/03/19	4	132.25	4	130.00	128.50	0	10,145	0.00%
2024/03/18	7	131.36	25	128.28	133.00	-18	10,144	-0.18%
2024/03/15	9	125.89	8	126.19	126.50	1	10,298	0.01%
2024/03/14	19	127.53	5	129.00	128.00	14	10,414	0.13%
2024/03/13	7	124.71	10	123.90	122.00	-3	10,808	-0.03%
2024/03/12	5	134.10	2	134.25	135.00	3	11,293	0.03%
2024/03/11	1	135.00	6.2	133.52	132.50	-5.2	11,556	-0.05%
2024/03/08	2.3	133.17	4	130.63	132.00	-1.7	11,583	-0.01%
2024/03/07	11	146.36	18	143.83	135.00	-7	11,597	-0.06%
2024/03/06	1.1	150.64	10.1	159.20	150.00	-9	11,705	-0.08%
2024/03/05	15.1	167.70	8	178.63	161.00	7.1	11,756	0.06%
2024/03/04	8	175.50	0	0.00	178.50	8	12,394	0.06%
2024/03/01	1	165.00	1.1	173.82	178.50	-0.1	12,772	0.00%
2024/02/29	12	162.50	0	0.00	162.50	12	13,013	0.09%
2024/02/21	0.1	155.00	0.4	155.00	154.00	-0.3	14,824	0.00%
2024/02/16	7	196.57	3.1	194.18	200.50	3.9	15,021	0.03%
2024/02/15	16	180.73	14	181.54	182.50	2	14,844	0.01%
2024/02/05	2.1	184.24	1	216.00	184.00	1.1	14,450	0.01%
2024/02/02	0	0.00	1	204.00	204.00	-1	14,264	-0.01%
2024/02/01	1	183.00	1	185.50	185.50	0	14,286	0.00%
2024/01/31	3	157.50	2	167.50	169.00	1	14,263	0.01%
2024/01/30	17	153.03	18	153.47	154.00	-1	14,035	-0.01%
2024/01/29	13	138.65	22.1	145.60	150.00	-9.1	13,613	-0.07%
2024/01/26	1.1	141.77	0.2	142.75	141.00	0.9	13,170	0.01%
2024/01/25	1.2	146.92	0	0.00	145.50	1.2	13,557	0.01%
2024/01/24	17	146.71	7.2	145.65	149.00	9.9	13,746	0.07%
2024/01/23	23.2	148.67	13.2	147.19	149.00	10	13,722	0.07%
2024/01/22	22.6	136.30	22	137.45	145.50	0.6	14,168	0.00%
2024/01/15	0	0.00	1	138.00	139.00	-1	14,538	-0.01%
2024/01/11	0	0.00	9	129.00	130.00	-9	14,711	-0.06%
2024/01/10	3	124.00	1	129.50	129.50	2	14,779	0.01%
2024/01/09	1	118.00	0	0.00	118.00	1	15,137	0.01%
2024/01/08	0	0.00	1	123.50	123.50	-1	15,252	-0.01%
2024/01/05	6	128.83	19	129.79	129.00	-13	15,240	-0.09%
2024/01/04	11	126.68	5	127.80	126.50	6	15,202	0.04%
2024/01/03	6	129.42	2	128.00	131.00	4	15,174	0.03%
2024/01/02	0	0.00	1	120.00	128.00	-1	15,144	-0.01%
2023/12/29	2	108.00	6	113.42	116.50	-4	15,191	-0.03%
2023/12/28	5	109.90	2	109.50	110.00	3	15,146	0.02%
2023/12/27	0	0.00	0.3	117.50	115.00	-0.3	15,083	0.00%
2023/12/26	10.3	115.80	2	119.00	117.00	8.3	15,041	0.05%
2023/12/25	1	110.00	0	0.00	116.00	1	14,967	0.01%
2023/12/22	35	103.21	43	104.90	109.00	-8	14,874	-0.05%
2023/12/21	60	97.48	64	98.48	99.20	-4	14,327	-0.03%
2023/12/20	16	93.68	13	93.55	94.80	3	13,722	0.02%
2023/12/19	9	91.61	11	91.98	92.80	-2	13,561	-0.01%
2023/12/18	24	92.21	27	92.84	92.20	-3	13,367	-0.02%
2023/12/15	6	92.08	8	94.38	90.40	-2	13,138	-0.02%
2023/12/14	7	98.49	4	97.48	95.40	3	12,994	0.02%
2023/12/13	3	98.73	1	98.90	98.00	2	12,950	0.02%
2023/12/12	10	98.00	14	96.94	99.50	-4	12,874	-0.03%
2023/12/11	13	100.12	12	100.08	99.60	1	12,536	0.01%
2023/12/08	42	100.47	43	100.44	99.50	-1	12,269	-0.01%
2023/12/07	15	99.33	13	99.46	95.30	2	11,626	0.02%
2023/12/06	21	92.57	19.4	92.69	97.30	1.6	10,952	0.01%
2023/12/05	17.1	88.89	16	87.56	88.50	1.1	10,593	0.01%
2023/12/04	17	94.85	16	95.09	88.70	1	10,389	0.01%
2023/12/01	5	95.82	6	97.10	96.60	-1	10,075	-0.01%
2023/11/30	13	95.59	17	96.36	95.20	-4	9,678	-0.04%
2023/11/29	70.3	96.32	76	95.58	94.50	-5.7	9,357	-0.06%
2023/11/28	24	86.36	65.5	87.72	91.30	-41.5	8,402	-0.49%
2023/11/27	32	82.30	6	81.73	83.00	26	8,005	0.32%
2023/11/24	56	82.93	49	82.53	81.80	7	7,748	0.09%
2023/11/22	9	78.92	9	80.87	84.10	0	6,522	0.00%
2023/11/21	19	76.43	92	76.95	76.50	-73	6,305	-1.16%
2023/11/20	76	72.94	0	0.00	74.80	76	5,901	1.29%
2023/11/17	1	72.50	1	70.00	71.90	0	5,823	0.00%
2023/11/16	1	73.50	0	0.00	73.50	1	5,682	0.02%
2023/11/14	0	0.00	1.5	65.53	65.30	-1.5	5,489	-0.03%
2023/11/13	2	61.60	5	62.62	63.10	-3	5,408	-0.06%
2023/11/10	1	59.40	0	0.00	60.00	1	5,334	0.02%
2023/11/08	0	0.00	20	60.30	59.20	-20	5,234	-0.38%
2023/11/07	2.5	59.70	0	0.00	60.00	2.5	5,184	0.05%
2023/11/06	22	59.00	1	59.00	59.00	21	5,137	0.41%
2023/11/02	16	56.91	17	58.25	58.80	-1	4,999	-0.02%
2023/11/01	6	54.05	8	53.65	54.60	-2	4,381	-0.05%
2023/10/31	10	54.58	5	54.42	53.60	5	4,019	0.12%
2023/10/30	11	56.60	10	56.43	57.00	1	3,724	0.03%
2023/10/27	6	52.13	8	52.50	54.10	-2	2,920	-0.07%
2023/10/26	1	49.20	0	48.55	49.20	1	2,520	0.04%
2023/10/23	1	40.00	1	41.55	41.20	0	2,111	0.00%
2023/10/20	8	42.11	11	40.75	40.60	-3	2,030	-0.15%
2023/10/19	3	41.15	2	41.88	40.60	1	1,955	0.05%
2023/10/18	1	39.70	2	40.23	38.85	-1	1,815	-0.06%
2023/10/17	38	42.57	36	42.29	41.80	2	1,740	0.11%
2023/10/16	15	39.01	63	39.36	41.00	-48	1,383	-3.47%
2023/10/12	26	37.91	3	37.70	38.00	23	1,258	1.83%
2023/10/11	22	37.63	0	0.00	37.35	22	1,252	1.76%
2023/10/05	1	39.20	2	38.28	38.65	-1	1,176	-0.09%
2023/09/26	0	0.00	1	37.30	36.55	-1	1,218	-0.08%
2023/09/25	7	37.66	8	38.48	37.40	-1	1,209	-0.08%
2023/09/22	4	37.85	2	38.20	38.20	2	1,167	0.17%
2023/09/18	8	38.58	23	38.92	37.45	-15	968	-1.55%
2023/08/30	1	33.35	0	0.00	33.35	1	744	0.13%
2023/08/28	0	0.00	4	31.25	31.00	-4	759	-0.53%
2023/08/10	2	31.45	2	31.23	31.20	0	948	0.00%
2023/08/09	2	32.00	2	32.40	32.25	0	944	0.00%
2023/08/04	2	32.65	2	32.95	32.95	0	930	0.00%
2023/08/02	4	33.88	4	32.99	32.90	0	930	0.00%
2023/07/28	5	34.55	5	35.20	34.55	0	908	0.00%
2023/07/27	0	0.00	1	34.65	34.55	-1	903	-0.11%
2023/07/26	2	34.65	1	34.15	34.05	1	902	0.11%
2023/07/24	4	35.04	4	34.80	34.60	0	889	0.00%
2023/07/20	0	0.00	1	36.60	36.80	-1	877	-0.11%
2023/07/19	6	35.92	7	36.21	37.00	-1	856	-0.12%
2023/07/14	5	35.60	5	35.90	35.40	0	820	0.00%
2023/07/07	16	36.59	5	36.40	37.00	11	756	1.45%
2023/07/06	10	36.05	10	36.13	36.05	0	742	0.00%
2023/07/05	5	36.65	5	36.35	36.25	0	737	0.00%
2023/07/04	0	0.00	4	38.30	37.30	-4	710	-0.56%
2023/07/03	35	34.84	7	34.95	34.85	28	582	4.81%
2023/06/29	0	0.00	1	34.90	34.75	-1	580	-0.17%
2023/06/27	5	34.30	5	34.60	33.85	0	582	0.00%
2023/06/26	6	34.26	5	34.25	34.25	1	582	0.17%
2023/06/21	6	34.71	5	34.60	34.55	1	597	0.17%
2023/06/20	10	35.18	10	34.90	34.85	0	600	0.00%
2023/06/16	7	34.34	5	34.25	34.25	2	593	0.34%
2023/06/15	5	34.90	5	34.85	34.85	0	592	0.00%
2023/06/13	0	0.00	1	35.20	34.90	-1	608	-0.16%
2023/06/09	0	0.00	1	36.50	36.25	-1	596	-0.17%
2023/06/08	6	35.75	7	36.27	36.15	-1	590	-0.17%
2023/06/07	2	36.65	0	0.00	36.15	2	586	0.34%
2023/06/06	12	36.10	20	35.91	35.85	-8	582	-1.37%
2023/06/05	1	36.15	0	0.00	36.05	1	585	0.17%
2023/05/29	0	0.00	6	33.58	34.50	-6	415	-1.44%
2023/05/25	1	31.25	0	0.00	31.25	1	380	0.26%
2023/05/24	2	31.50	0	0.00	31.50	2	388	0.52%
2023/04/25	2	31.80	0	0.00	31.25	2	555	0.36%
2023/04/24	3	32.02	0	0.00	32.25	3	551	0.54%
2023/04/19	1	33.90	0	0.00	33.90	1	544	0.18%
2023/04/18	1	34.35	0	0.00	34.35	1	543	0.18%
2023/04/17	5	34.64	2	34.73	34.75	3	542	0.55%
2023/04/13	0	0.00	3	34.68	34.55	-3	548	-0.55%
2023/04/11	0	0.00	4	34.70	34.75	-4	544	-0.74%
2023/03/28	0	0.00	5	34.75	34.20	-5	531	-0.94%
2023/03/27	5	35.35	0	0.00	35.20	5	525	0.95%
2023/03/21	4	34.85	2	34.85	34.80	2	500	0.40%
2023/03/20	1	34.75	0	0.00	34.85	1	495	0.20%
2023/03/17	1	35.15	2	35.13	35.15	-1	491	-0.20%
2023/03/16	1	34.40	0	0.00	34.00	1	479	0.21%
2023/03/10	0	0.00	3	33.90	33.95	-3	493	-0.61%
2023/03/09	3	35.60	0	0.00	35.25	3	491	0.61%
2023/02/22	1	34.70	0	0.00	34.70	1	451	0.22%
2023/02/21	0	0.00	0	36.00	35.20	0	448	0.00%
2023/02/01	10	32.50	20	32.48	32.70	-10	401	-2.49%
2023/01/04	10	31.90	0	0.00	31.45	10	447	2.24%
2023/01/03	0	0.00	2	31.25	31.25	-2	448	-0.45%
2022/12/07	0	0.00	1	33.80	33.45	-1	582	-0.17%
2022/11/17	0	0.00	3	34.60	34.70	-3	645	-0.46%
2022/11/15	0	0.00	1	33.60	33.80	-1	644	-0.16%
2022/11/14	1	32.55	2	32.55	32.60	-1	650	-0.15%
2022/11/08	0	0.00	1	33.60	32.55	-1	698	-0.14%
2022/11/04	3	33.40	0	0.00	33.30	3	712	0.42%
2022/11/02	2	33.08	0	0.00	32.90	2	711	0.28%
2022/10/24	0	0.00	1	31.40	30.60	-1	715	-0.14%
2022/10/07	3	34.43	0	0.00	33.90	3	824	0.36%
2022/10/06	1	34.75	1	34.55	34.50	0	836	0.00%
2022/09/28	0	30.90	0	0.00	30.10	0	846	0.00%
2022/08/26	2	39.25	0	0.00	39.25	2	941	0.21%
2022/08/22	1	39.45	1	39.40	39.25	0	906	0.00%
2022/08/17	0	0.00	4	39.15	39.45	-4	888	-0.45%
2022/08/04	1	34.50	0	0.00	34.65	1	923	0.11%
2022/08/02	2	35.70	0	0.00	35.50	2	942	0.21%
2022/08/01	2	37.18	1	37.45	37.20	1	950	0.11%
2022/07/28	2	38.20	2	37.60	37.25	0	973	0.00%
2022/07/26	1	37.80	1	37.00	37.10	0	984	0.00%
2022/07/22	4	38.60	0	0.00	38.65	4	1,005	0.40%
2022/07/21	1	39.50	0	0.00	39.40	1	1,020	0.10%
2022/07/18	1	38.10	1	38.55	38.15	0	1,015	0.00%
2022/07/15	0	0.00	1	37.50	37.45	-1	1,020	-0.10%
2022/07/06	2	35.03	0	0.00	34.80	2	1,026	0.19%
2022/06/24	0	0.00	2	36.30	36.15	-2	1,934	-0.10%
2022/06/22	0	0.00	3	36.15	36.10	-3	2,188	-0.14%
2022/06/20	1	37.90	0	0.00	37.60	1	2,605	0.04%
2022/06/17	1	40.80	0	0.00	40.80	1	2,600	0.04%
2022/06/07	0	0.00	1	46.80	46.75	-1	2,881	-0.03%
2022/06/01	1	47.45	1	47.65	47.55	0	3,131	0.00%
2022/05/25	1	45.90	0	0.00	46.00	1	3,648	0.03%
2022/05/24	1	46.80	3	46.12	44.95	-2	3,662	-0.05%
2022/05/13	0	0.00	1	43.50	43.50	-1	3,853	-0.03%
2022/05/10	4	43.94	5	44.00	44.50	-1	3,950	-0.03%
2022/05/05	1	47.55	0	0.00	47.40	1	3,956	0.03%
2022/04/21	0	0.00	2	52.70	51.90	-2	3,937	-0.05%
2022/04/19	1	52.50	0	0.00	51.70	1	3,931	0.03%
2022/04/15	1	53.80	0	0.00	52.00	1	3,947	0.03%
2022/04/13	2	55.35	0	0.00	55.30	2	3,956	0.05%
2022/04/12	0	55.90	0	0.00	54.70	0	3,970	0.00%
2022/04/11	1	55.00	1	54.20	54.20	0	3,963	0.00%
2022/04/08	3	58.33	1	58.30	57.80	2	3,938	0.05%
2022/04/06	1	61.90	2	62.30	61.50	-1	3,875	-0.03%
2022/04/01	3	62.23	4	62.28	62.50	-1	3,861	-0.03%
2022/03/31	8	62.78	13	62.26	61.30	-5	3,798	-0.13%
2022/03/30	15	65.08	12	65.93	63.80	3	3,756	0.08%
2022/03/29	3	60.83	8	61.69	61.70	-5	3,289	-0.15%
2022/03/28	2	58.45	4	59.58	58.90	-2	3,116	-0.06%
2022/03/25	9	60.30	3	59.73	58.80	6	3,089	0.19%
2022/03/24	11	60.18	18	61.30	63.80	-7	2,904	-0.24%
2022/03/23	0.9	60.50	8	59.73	60.50	-7.1	2,612	-0.27%
2022/03/21	2	55.85	0	0.00	55.50	2	2,569	0.08%
2022/03/18	2	56.30	0	0.00	56.60	2	2,596	0.08%
2022/03/17	1	56.40	2	56.40	56.20	-1	2,608	-0.04%
2022/03/15	1	56.20	0	0.00	53.60	1	2,690	0.04%
2022/03/10	8	59.01	1	57.60	57.60	7	3,103	0.23%
2022/03/09	1	56.60	2	58.40	58.20	-1	3,233	-0.03%
2022/03/08	4	58.85	4	58.65	55.20	0	3,291	0.00%
2022/03/07	0	0.00	4	59.00	58.40	-4	3,422	-0.12%
2022/03/04	25	60.20	20	60.19	60.90	5	3,416	0.15%
2022/03/03	0	0.00	3	57.37	58.60	-3	3,074	-0.10%
2022/02/25	0	0.00	1	51.50	52.10	-1	3,634	-0.03%
2022/02/21	0	0.00	2	55.70	55.70	-2	4,254	-0.05%
2022/02/17	8	58.33	27	58.21	57.50	-19	4,658	-0.41%
2022/02/16	31	56.81	11	57.32	56.70	20	4,605	0.43%
2022/02/15	1	56.00	0	0.00	54.40	1	4,684	0.02%
2022/02/11	4	56.05	4	56.18	57.00	0	4,764	0.00%
2022/02/10	2	53.25	3	53.90	54.80	-1	4,710	-0.02%
2022/01/26	0	0.00	1	49.50	49.25	-1	4,836	-0.02%
2022/01/25	1	49.50	0	0.00	49.20	1	4,995	0.02%
2022/01/24	0	0.00	1	50.50	51.10	-1	5,103	-0.02%
2022/01/19	1	52.40	1	52.40	52.10	0	5,509	0.00%
2022/01/18	3	54.30	3	53.17	53.70	0	5,553	0.00%
2022/01/14	0	0.00	1	50.50	51.80	-1	5,593	-0.02%
2022/01/12	1	53.90	0	0.00	52.70	1	5,650	0.02%
2022/01/10	2	54.85	1	55.40	55.10	1	5,656	0.02%
2022/01/07	11	54.59	0	0.00	54.40	11	5,667	0.19%
2022/01/06	1	56.90	9	57.41	56.80	-8	5,649	-0.14%
2022/01/05	2	58.20	2	57.50	57.40	0	5,660	0.00%
2022/01/04	0	0.00	1	60.40	59.40	-1	5,652	-0.02%
2022/01/03	1	61.00	0	0.00	60.50	1	5,697	0.02%
2021/12/30	0	0.00	2	60.95	60.40	-2	5,734	-0.03%
2021/12/22	0	0.00	2	61.50	61.20	-2	5,849	-0.03%
2021/12/20	2	59.40	10	59.20	59.60	-8	5,840	-0.14%
2021/12/17	4	61.35	0	0.00	60.30	4	5,860	0.07%
2021/12/16	0	0.00	4	63.15	63.10	-4	5,848	-0.07%
2021/12/14	5	61.74	3	60.30	59.90	2	5,826	0.03%
2021/12/13	1	63.10	0	0.00	62.70	1	5,808	0.02%
2021/12/10	3	63.20	15	63.83	62.60	-12	5,805	-0.21%
2021/12/09	22	66.37	22	65.44	64.40	0	5,774	0.00%
2021/12/08	37	67.28	31	66.20	65.20	6	5,759	0.10%
2021/12/07	5	67.62	6	67.87	66.60	-1	5,701	-0.02%
2021/12/06	23	68.61	12	69.40	69.40	11	5,573	0.20%
2021/12/03	0	0.00	17	66.80	67.80	-17	5,435	-0.31%
2021/12/02	8	64.73	0	0.00	63.30	8	5,340	0.15%
2021/12/01	5	64.36	10	64.32	65.60	-5	5,317	-0.09%
2021/11/30	4	63.15	2	63.80	62.40	2	5,394	0.04%
2021/11/29	2	62.50	6	60.87	62.00	-4	5,734	-0.07%
2021/11/26	27	66.99	33	66.90	63.60	-6	5,800	-0.10%
2021/11/25	7	66.61	5	66.74	66.70	2	5,570	0.04%
2021/11/24	7	64.81	6	64.62	64.50	1	5,377	0.02%
2021/11/23	0	0.00	10	65.90	62.40	-10	5,331	-0.19%
2021/11/22	10	66.80	1	66.00	66.80	9	5,265	0.17%
2021/11/19	1	64.90	0	0.00	64.90	1	5,193	0.02%
2021/11/18	1	69.00	2	65.55	64.30	-1	5,102	-0.02%
2021/11/17	8	67.95	4	65.30	64.30	4	4,868	0.08%
2021/11/16	0	0.00	10	66.80	66.80	-10	4,522	-0.22%
2021/11/15	0	0.00	22	60.33	60.80	-22	4,524	-0.49%
2021/11/12	2	57.15	24	55.84	55.30	-22	4,494	-0.49%
2021/11/11	20	55.40	0	0.00	55.30	20	4,428	0.45%
2021/11/05	1	54.00	1	53.60	53.50	0	4,620	0.00%
2021/11/04	1	54.50	2	54.60	53.50	-1	4,750	-0.02%
2021/11/02	22	57.59	3	55.90	55.70	19	4,937	0.38%
2021/11/01	1	56.80	1.1	55.96	55.50	-0.1	5,222	0.00%
2021/10/29	1.1	56.90	22	57.66	56.50	-21	5,386	-0.39%
2021/10/28	0	0.00	11.1	52.80	52.80	-11.1	5,167	-0.21%
2021/10/21	1	47.56	2	46.88	46.45	-1	5,788	-0.02%
2021/10/20	1	46.15	1	45.80	46.35	0	5,954	0.00%
2021/10/19	0	0.00	2	46.20	46.00	-2	6,222	-0.03%
2021/10/18	0	0.00	0.3	45.10	45.30	-0.3	6,765	0.00%
2021/10/15	2	43.25	3	43.67	43.80	-1	7,115	-0.01%
2021/10/14	1	42.25	1	41.50	42.10	0	7,206	0.00%
2021/10/13	1	42.20	0	0.00	42.85	1	7,400	0.01%
2021/10/08	1	45.50	1	45.30	45.05	0	7,863	0.00%
2021/10/07	4	45.15	8	45.10	45.00	-4	8,182	-0.05%
2021/10/06	1	43.30	2	45.30	44.70	-1	8,217	-0.01%
2021/10/05	1	41.50	1	39.55	42.55	0	8,341	0.00%
2021/10/04	2	43.08	6	41.20	40.20	-4	8,436	-0.05%
2021/10/01	2	43.65	0	0.00	43.20	2	8,599	0.02%
2021/09/29	4	45.50	0	0.00	45.45	4	8,664	0.05%
2021/09/24	0	0.00	13	49.33	48.50	-13	8,936	-0.15%
2021/09/23	0	0.00	2	50.60	49.20	-2	8,910	-0.02%
2021/09/22	2	49.45	0	0.00	49.45	2	8,905	0.02%
2021/09/17	2	51.20	0	0.00	51.70	2	8,918	0.02%
2021/09/16	1	51.50	1	50.10	50.10	0	8,908	0.00%
2021/09/15	1	49.90	0	0.00	49.80	1	8,890	0.01%
2021/09/14	1.1	51.21	0	0.00	50.80	1.1	8,887	0.01%
2021/09/13	6	52.47	0	0.00	51.60	6	8,892	0.07%
2021/09/09	1	51.40	11	52.73	53.30	-10	8,912	-0.11%
2021/09/08	16	51.46	4	51.85	50.90	12	8,902	0.13%
2021/09/07	4	53.35	2	51.15	51.30	2	8,905	0.02%
2021/09/06	8	54.90	0	0.00	54.40	8	8,885	0.09%
2021/09/03	31	56.63	22.3	56.01	58.80	8.7	8,955	0.10%
2021/09/02	11.3	58.82	35.2	59.20	56.70	-24	8,765	-0.27%
2021/09/01	3.1	54.12	52	54.13	54.00	-48.9	8,396	-0.58%
2021/08/31	4	50.68	2	51.50	51.00	2	8,261	0.02%
2021/08/30	1	48.05	1	48.25	48.05	0	8,191	0.00%
2021/08/26	5	49.55	0	0.00	49.10	5	8,252	0.06%
2021/08/25	0	0.00	13	49.73	48.75	-13	8,439	-0.15%
2021/08/24	8	47.39	6	45.95	47.05	2	8,584	0.02%
2021/08/23	22	46.56	21	47.08	47.20	1	8,596	0.01%
2021/08/20	20	43.46	21	43.87	44.35	-1	8,591	-0.01%
2021/08/19	1	44.95	0	0.00	43.75	1	8,557	0.01%
2021/08/18	1	46.70	21	45.78	48.30	-20	8,556	-0.23%
2021/08/17	20	46.20	21	47.32	46.00	-1	8,623	-0.01%
2021/08/16	0	0.00	1	45.20	46.20	-1	8,601	-0.01%
2021/08/13	41	46.89	20	48.20	46.25	21	8,561	0.25%
2021/08/12	61	47.38	31	47.96	47.00	30	8,518	0.35%
2021/08/11	36	50.79	96	51.00	47.00	-60	8,503	-0.71%
2021/08/10	13.2	51.14	7	54.41	50.90	6.2	8,369	0.07%
2021/08/09	2	56.00	1	54.70	54.50	1	8,269	0.01%
2021/08/06	37	59.86	14	59.71	59.30	23	8,188	0.28%
2021/08/05	21	64.00	10	64.10	62.60	11	8,068	0.14%
2021/08/04	91	58.04	95	59.81	61.80	-4	7,698	-0.05%
2021/08/03	3	56.73	11	57.28	56.20	-8	7,466	-0.11%
2021/08/02	25	56.66	26	55.34	55.90	-1	7,416	-0.01%
2021/07/30	5	57.70	9	56.90	56.90	-4	7,364	-0.05%
2021/07/29	8	55.59	13	55.71	57.30	-5	7,241	-0.07%
2021/07/28	3	60.10	0	0.00	60.10	3	6,919	0.04%
2021/07/27	11	69.39	49	71.10	67.20	-38	6,976	-0.54%
2021/07/26	28	70.55	15	70.09	71.00	13	6,841	0.19%
2021/07/23	31	69.73	31	69.71	67.10	0	6,671	0.00%
2021/07/22	132	68.74	57	68.26	68.30	75	6,416	1.17%	大買/
2021/07/21	28	67.08	6	66.78	67.10	22	5,910	0.37%
2021/07/20	2	59.70	6	61.00	61.00	-4	5,671	-0.07%
2021/07/19	3	56.47	10	56.11	55.50	-7	5,649	-0.12%
2021/07/16	8	55.59	7	55.17	54.30	1	5,529	0.02%
2021/07/15	7	54.13	5	53.88	53.90	2	5,361	0.04%
2021/07/14	27	52.53	7	53.84	52.20	20	5,143	0.39%
2021/07/13	16	57.90	10	57.90	57.90	6	4,837	0.12%
2021/07/12	2	50.60	11	50.00	52.70	-9	4,845	-0.19%
2021/07/09	4	48.54	1	47.95	47.95	3	4,729	0.06%
2021/07/08	2	48.00	7	48.34	48.00	-5	4,750	-0.11%
2021/07/07	1	45.65	0	0.00	45.20	1	4,666	0.02%
2021/07/06	3	44.63	3	45.03	44.45	0	4,812	0.00%
2021/07/05	10	46.82	10	47.60	46.90	0	5,200	0.00%
2021/07/02	0	0.00	9	43.88	45.40	-9	5,063	-0.18%
2021/07/01	12	42.27	10	41.35	41.30	2	4,990	0.04%
2021/06/30	3	43.12	0	0.00	42.80	3	4,977	0.06%
2021/06/24	2	43.75	0	0.00	43.50	2	4,958	0.04%
2021/06/23	4	43.94	2	43.35	43.35	2	4,957	0.04%
2021/06/18	5	47.06	2	47.80	46.75	3	4,934	0.06%
2021/06/17	2	46.78	3	47.47	47.25	-1	5,573	-0.02%
2021/06/16	1	48.35	5	47.97	45.75	-4	6,234	-0.06%
2021/06/15	1	46.95	11	47.79	47.20	-10	6,772	-0.15%
2021/06/11	11	46.94	32	46.19	46.35	-21	6,731	-0.31%
2021/06/10	4	44.16	12	44.79	43.95	-8	6,575	-0.12%
2021/06/08	26	43.85	14	43.33	42.85	12	6,657	0.18%
2021/06/07	0	0.00	1	46.00	45.30	-1	6,758	-0.01%
2021/06/04	2	45.48	0	0.00	45.00	2	6,776	0.03%
2021/06/03	8	46.78	11	47.20	46.60	-3	6,774	-0.04%
2021/06/02	47	48.14	34	47.08	46.90	13	6,755	0.19%
2021/06/01	6	48.05	3	47.63	49.05	3	6,541	0.05%
2021/05/28	2	42.45	2	42.20	42.20	0	6,351	0.00%
2021/05/27	5	40.20	7	41.33	40.90	-2	6,444	-0.03%
2021/05/26	9	41.19	6	41.28	41.40	3	6,484	0.05%
2021/05/25	3	42.67	13	43.74	42.15	-10	6,517	-0.15%
2021/05/24	2	40.95	3	40.13	40.90	-1	6,451	-0.02%
2021/05/21	2	39.70	0	0.00	39.70	2	6,886	0.03%
2021/05/20	1	37.60	0	0.00	38.70	1	6,911	0.01%
2021/05/19	4	40.00	5	39.99	40.60	-1	6,894	-0.01%
2021/05/17	20	34.00	0	0.00	34.00	20	7,102	0.28%
2021/05/14	0	0.00	7	38.21	37.75	-7	7,142	-0.10%
2021/05/13	3	35.65	2	36.10	38.40	1	7,178	0.01%
2021/05/12	5	36.90	0	0.00	36.80	5	7,172	0.07%
2021/05/10	0	0.00	25	44.82	44.65	-25	7,361	-0.34%
2021/05/07	24	45.20	17	44.50	45.50	7	7,554	0.09%
2021/05/04	11	41.45	10	40.35	42.05	1	7,654	0.01%
2021/04/27	0	0.00	1	50.30	49.85	-1	7,544	-0.01%
2021/04/26	0	0.00	1	49.75	50.00	-1	7,652	-0.01%
2021/04/23	1	46.80	4	48.48	49.35	-3	7,619	-0.04%
2021/04/15	1	51.70	1	51.00	52.60	0	7,296	0.00%
2021/04/14	3	47.25	0	0.00	49.50	3	7,269	0.04%
2021/04/13	9	55.54	2	57.05	52.50	7	7,351	0.10%
2021/04/12	9	54.52	6	54.30	52.50	3	7,354	0.04%
2021/04/09	9	60.83	9	64.76	57.70	0	7,176	0.00%
2021/04/07	3	55.80	0	0.00	58.10	3	6,661	0.05%
2021/04/01	1	52.50	1.1	53.46	53.70	-0.1	6,633	0.00%
2021/03/30	1	47.45	0	0.00	49.20	1	6,620	0.02%
2021/03/26	0	0.00	2	47.15	46.50	-2	6,614	-0.03%
2021/03/25	2	45.60	0	0.00	45.55	2	6,609	0.03%
2021/03/24	3	44.70	0	0.00	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	22	54.76	16	54.73	51.40	6	6,550	0.09%
2021/03/19	5	54.36	10	54.77	55.80	-5	5,856	-0.09%
2021/03/18	30	50.81	39	50.18	50.80	-9	5,182	-0.17%
2021/03/17	0	0.00	1	50.80	50.80	-1	4,638	-0.02%
2021/03/12	2	39.50	0	0.00	38.25	2	4,582	0.04%
2021/03/11	4	38.06	0	0.00	37.55	4	4,481	0.09%
2021/03/10	0	0.00	2	39.40	38.95	-2	4,375	-0.05%
2021/03/08	12	38.90	0	0.00	35.70	12	4,301	0.28%
2021/03/04	2	38.15	54	39.35	38.00	-52	4,292	-1.21%
2021/03/03	54	39.00	0	0.00	38.70	54	4,286	1.26%
2021/03/02	4	41.49	5	40.70	38.90	-1	4,236	-0.02%
2021/02/26	1	38.20	3	38.48	39.50	-2	4,105	-0.05%
2021/02/25	1	38.10	71	35.91	38.00	-70	4,051	-1.73%
2021/02/24	37	36.80	3	37.00	36.20	34	3,985	0.85%
2021/02/23	12	35.18	23	35.14	37.35	-11	3,933	-0.28%
2021/02/18	12	28.37	1	30.60	30.60	11	3,469	0.32%
2021/02/17	35	27.80	1	26.90	27.85	34	3,337	1.02%
2021/02/05	0	0.00	2	25.58	25.35	-2	3,162	-0.06%
2021/02/04	1	25.30	0	0.00	25.20	1	3,058	0.03%
2021/02/02	0	0.00	6	24.70	24.00	-6	2,903	-0.21%
2021/02/01	0	0.00	1	25.55	24.40	-1	2,775	-0.04%
2021/01/29	0	0.00	2	27.50	26.90	-2	2,582	-0.08%
2021/01/28	19	24.45	123	24.37	25.00	-104	2,328	-4.47%	大賣/鉅額交易
2021/01/27	112	24.80	4	24.60	25.10	108	2,225	4.85%	大買/鉅額交易
2021/01/26	2	23.00	2	23.05	23.00	0	2,110	0.00%
2021/01/25	1	23.65	0	0.00	23.30	1	2,077	0.05%
2021/01/20	0	0.00	0	23.40	22.00	0	2,014	0.00%
2021/01/19	2	24.05	2	23.10	23.40	0	1,965	0.00%
2021/01/13	0	0.00	20	22.00	21.75	-20	1,646	-1.21%
2021/01/06	1	24.75	0	0.00	22.30	1	1,564	0.06%
2020/12/31	0	0.00	30	21.18	21.10	-30	1,499	-2.00%
2020/12/30	10	21.55	0	0.00	21.50	10	1,558	0.64%
2020/12/29	5	21.80	10	21.45	21.40	-5	1,555	-0.32%
2020/12/28	25	22.03	10	22.00	21.90	15	1,544	0.97%
2020/12/14	10	22.50	0	0.00	22.25	10	1,519	0.66%
2020/12/10	0	0.00	1	22.20	21.25	-1	1,388	-0.07%
2020/12/09	1	22.25	0	0.00	22.25	1	1,331	0.08%
2020/12/08	0	0.00	1	20.80	21.20	-1	1,276	-0.08%
2020/12/07	20	20.50	1	21.15	20.40	19	1,255	1.51%
2020/12/04	1	20.75	1	20.15	21.10	0	1,221	0.00%
2020/12/03	2	20.35	3	20.05	19.90	-1	1,161	-0.09%
2020/12/02	1	20.00	0	0.00	19.90	1	1,168	0.09%
2020/12/01	2	20.53	0	0.00	20.25	2	1,155	0.17%
2020/11/19	0	0.00	20	19.25	19.30	-20	1,149	-1.74%
2020/10/15	0	0.00	1	19.95	19.60	-1	1,411	-0.07%
2020/10/13	1	18.75	0	0.00	18.65	1	1,447	0.07%
2020/10/08	0	0.00	30	20.04	19.95	-30	1,513	-1.98%
2020/10/07	30	19.42	0	0.00	19.50	30	1,411	2.13%
2020/10/05	0	0.00	1	17.90	17.65	-1	1,525	-0.07%
2020/09/29	0	0.00	1	18.00	17.90	-1	1,619	-0.06%
2020/09/23	0	0.00	1	18.70	18.50	-1	1,725	-0.06%
2020/09/17	1	19.20	0	0.00	19.20	1	1,770	0.06%
2020/09/01	0	0.00	3	18.90	18.90	-3	1,737	-0.17%
2020/08/11	1	17.50	0	0.00	17.60	1	1,636	0.06%
2020/08/10	2	18.18	0	0.00	18.25	2	1,625	0.12%
2020/08/07	0	0.00	41	18.78	18.65	-41	1,613	-2.54%
2020/08/06	81	19.02	0	0.00	19.05	81	1,603	5.05%
2020/08/05	1	18.50	0	0.00	18.50	1	1,571	0.06%
2020/07/30	1	18.50	0	0.00	18.50	1	1,535	0.07%
2020/07/15	1	22.70	1	22.10	21.10	0	1,066	0.00%
2020/07/14	1	23.00	7	23.14	22.30	-6	1,014	-0.59%
2020/07/13	0	0.00	5	22.70	22.90	-5	873	-0.57%
2020/07/10	0	0.00	15	22.00	20.85	-15	780	-1.92%
2020/07/09	15	20.67	0	0.00	20.75	15	691	2.17%
2020/07/01	0	0.00	1	16.90	17.10	-1	474	-0.21%
2020/06/29	0	0.00	2	17.15	17.20	-2	451	-0.44%
2020/06/24	0	0.00	29	17.98	17.85	-29	432	-6.71%
2020/06/23	11	16.99	0	0.00	17.40	11	356	3.08%
2020/06/17	2	14.13	0	0.00	14.35	2	188	1.06%
2020/06/01	26	12.50	0	0.00	12.55	26	215	12.08%
2020/04/09	20	11.10	0	0.00	11.20	20	262	7.61%
2020/02/14	0	0.00	1	13.60	13.75	-1	189	-0.53%
2020/02/13	0	0.00	44	13.67	13.60	-44	187	-23.52%
2020/02/06	45	13.37	0	0.00	13.35	45	165	27.24%
2019/05/09	0	0.00	70	17.33	17.25	-70	354	-19.73%
2019/05/08	70	17.87	0	0.00	17.70	70	348	20.06%
2019/03/22	0	0.00	5	18.60	18.60	-5	233	-2.14%
2019/03/21	5	18.20	0	0.00	17.95	5	204	2.44%
2019/03/20	0	0.00	1	17.70	17.80	-1	180	-0.56%
2018/10/31	0	0.00	16	16.43	16.75	-16	117	-13.58%
2018/08/20	0	0.00	6	17.90	17.90	-6	161	-3.71%
2018/08/10	1	18.25	0	0.00	18.35	1	236	0.42%
2018/08/06	0	0.00	1	18.35	18.35	-1	233	-0.43%
2018/07/11	1	17.95	0	0.00	17.90	1	232	0.43%
2018/07/06	0	0.00	1	17.90	17.75	-1	236	-0.42%
2018/05/21	0	0.00	1	19.20	19.30	-1	173	-0.58%
2018/04/18	1	18.80	0	0.00	18.80	1	275	0.36%
2018/01/08	0	0.00	14	20.65	20.65	-14	940	-1.49%
2018/01/05	14	22.40	0	0.00	21.80	14	916	1.53%