安國 (8054)-國票-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
145.5
漲跌
▼6.0
漲幅
-3.96%
成交量
4,038張
產業
上櫃半導體類股
271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－國票-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

國票-新莊券商分點個股進出
國票-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
2024/05/09	1	148.50	0.7	146.36	145.50	0.3	13,675	0.00%
2024/05/08	0	0.00	1.3	153.54	151.50	-1.3	13,888	-0.01%
2024/05/06	2	150.75	1	152.00	154.00	1	14,738	0.01%
2024/05/03	3	150.17	1	146.50	146.50	2	14,862	0.01%
2024/05/02	1	152.00	0	0.00	154.00	1	14,910	0.01%
2024/04/29	2	159.50	0	0.00	158.50	2	15,410	0.01%
2024/04/26	1	164.00	0	0.00	161.00	1	15,734	0.01%
2024/04/25	0	0.00	1	163.00	163.00	-1	15,508	-0.01%
2024/04/24	3	172.17	4	172.88	169.50	-1	15,329	-0.01%
2024/04/23	2	166.00	1	165.00	163.50	1	14,892	0.01%
2024/04/22	10	172.30	8.2	172.63	160.00	1.8	14,560	0.01%
2024/04/19	8.2	163.59	10	167.40	174.50	-1.8	13,808	-0.01%
2024/04/18	16	178.59	13	178.58	162.50	3	13,174	0.02%
2024/04/17	3	163.00	4	166.50	172.00	-1	12,336	-0.01%
2024/04/16	5	153.00	6	154.25	156.50	-1	11,813	-0.01%
2024/04/15	1	149.50	1	152.50	147.50	0	11,412	0.00%
2024/04/12	2	156.75	0	0.00	154.50	2	11,323	0.02%
2024/04/11	1	163.00	1	165.00	160.50	0	11,216	0.00%
2024/04/10	0	0.00	1	163.00	161.00	-1	11,123	-0.01%
2024/04/09	2	160.75	2.4	160.63	162.00	-0.4	11,075	0.00%
2024/04/08	2	177.00	12	172.83	168.00	-10	10,851	-0.09%
2024/04/03	4	173.51	8	175.75	175.00	-4	10,542	-0.04%
2024/04/02	17	160.06	18.3	160.97	166.00	-1.3	9,919	-0.01%
2024/04/01	4	152.13	2	153.00	151.00	2	9,424	0.02%
2024/03/29	9	149.89	4	153.00	146.00	5	9,182	0.05%
2024/03/28	0	0.00	1	137.00	143.00	-1	8,745	-0.01%
2024/03/26	6	130.92	5	128.50	129.00	1	9,718	0.01%
2024/03/25	0	0.00	1	136.00	135.00	-1	9,809	-0.01%
2024/03/21	3	133.33	0	0.00	135.00	3	10,147	0.03%
2024/03/20	19.4	131.32	39	133.46	135.00	-19.6	10,190	-0.19%
2024/03/19	39.1	129.64	41	129.52	128.50	-1.9	10,145	-0.02%
2024/03/18	57	129.75	50	130.35	133.00	7	10,144	0.07%
2024/03/15	5	125.60	1	128.00	126.50	4	10,298	0.04%
2024/03/14	15	129.03	5	129.20	128.00	10	10,414	0.10%
2024/03/13	23	132.04	20	124.40	122.00	3	10,808	0.03%
2024/03/12	11	134.00	11	134.64	135.00	0	11,293	0.00%
2024/03/11	8	131.75	10	133.65	132.50	-2	11,556	-0.02%
2024/03/08	26	133.81	23	137.46	132.00	3	11,583	0.03%
2024/03/07	3.1	142.37	0	0.00	135.00	3.1	11,597	0.03%
2024/03/06	64.1	156.16	60	160.58	150.00	4.1	11,705	0.04%
2024/03/05	23	161.98	95	161.89	161.00	-72	11,756	-0.61%
2024/03/04	0	0.00	2	176.50	178.50	-2	12,394	-0.02%
2024/03/01	0	0.00	3	165.50	178.50	-3	12,772	-0.02%
2024/02/29	1	162.00	2	162.00	162.50	-1	13,013	-0.01%
2024/02/26	10	165.50	0	0.00	166.00	10	14,206	0.07%
2024/02/22	1	159.00	0	0.00	162.00	1	14,786	0.01%
2024/02/21	0	0.00	50	153.00	154.00	-50	14,824	-0.34%
2024/02/20	1	170.00	0	0.00	170.00	1	14,909	0.01%
2024/02/19	1	180.50	0	0.00	180.50	1	14,954	0.01%
2024/02/16	0	197.50	1	194.00	200.50	-1	15,021	-0.01%
2024/02/15	8	184.75	5	183.60	182.50	3	14,844	0.02%
2024/02/05	63	224.00	64	223.88	184.00	-1	14,450	-0.01%
2024/02/01	0	0.00	4	185.50	185.50	-4	14,286	-0.03%
2024/01/31	6	161.25	1	164.50	169.00	5	14,263	0.04%
2024/01/30	43	153.88	6	152.83	154.00	37	14,035	0.26%
2024/01/29	32	144.64	21	144.36	150.00	11	13,613	0.08%
2024/01/26	3	142.33	1	141.00	141.00	2	13,170	0.02%
2024/01/24	10	147.30	6	151.75	149.00	4	13,746	0.03%
2024/01/23	14	148.36	7	148.00	149.00	7	13,722	0.05%
2024/01/22	49	138.51	5	141.60	145.50	44	14,168	0.31%
2024/01/19	0	0.00	2	136.00	136.00	-2	14,109	-0.01%
2024/01/05	2	129.00	0	0.00	129.00	2	15,240	0.01%
2024/01/04	8	127.50	0	0.00	126.50	8	15,202	0.05%
2024/01/03	4	130.50	0	0.00	131.00	4	15,174	0.03%
2024/01/02	3	122.50	0	0.00	128.00	3	15,144	0.02%
2023/12/26	0	0.00	4	115.50	117.00	-4	15,041	-0.03%
2023/12/25	5	114.40	2	114.75	116.00	3	14,967	0.02%
2023/12/22	2	103.75	2	105.50	109.00	0	14,874	0.00%
2023/12/21	2	97.20	3	97.77	99.20	-1	14,327	-0.01%
2023/12/18	1	91.70	2	90.60	92.20	-1	13,367	-0.01%
2023/12/15	1	90.90	3	96.77	90.40	-2	13,138	-0.02%
2023/12/14	1	96.00	2	97.05	95.40	-1	12,994	-0.01%
2023/12/13	1	99.90	1.1	97.88	98.00	-0.1	12,950	0.00%
2023/12/12	0	96.58	0	0.00	99.50	0	12,874	0.00%
2023/12/11	3	100.17	1	99.60	99.60	2	12,536	0.02%
2023/12/08	7.1	100.01	7	100.80	99.50	0.1	12,269	0.00%
2023/12/07	3	97.17	4.1	98.79	95.30	-1.1	11,626	-0.01%
2023/12/06	5.1	88.50	1	97.30	97.30	4.1	10,952	0.04%
2023/12/05	1	89.50	0	0.00	88.50	1	10,593	0.01%
2023/12/04	0	0.00	2	88.40	88.70	-2	10,389	-0.02%
2023/11/30	0	0.00	3	94.50	95.20	-3	9,678	-0.03%
2023/11/29	23	95.93	23	95.87	94.50	0	9,357	0.00%
2023/11/28	1	89.10	3	86.77	91.30	-2	8,402	-0.02%
2023/11/27	3	82.93	5	82.28	83.00	-2	8,005	-0.02%
2023/11/24	5	83.10	3	84.47	81.80	2	7,748	0.03%
2023/11/22	2	78.85	3	81.30	84.10	-1	6,522	-0.02%
2023/11/21	5	76.62	4	76.00	76.50	1	6,305	0.02%
2023/11/17	6	76.25	0	0.00	71.90	6	5,823	0.10%
2023/11/16	0	0.00	2	73.00	73.50	-2	5,682	-0.04%
2023/11/14	0	0.00	3	63.67	65.30	-3	5,489	-0.05%
2023/11/09	0	0.00	1	58.00	57.80	-1	5,282	-0.02%
2023/11/07	2	60.00	0	0.00	60.00	2	5,184	0.04%
2023/11/03	1	55.80	0	0.00	56.80	1	5,067	0.02%
2023/11/02	2	57.20	6	56.92	58.80	-4	4,999	-0.08%
2023/11/01	14	54.32	12	55.23	54.60	2	4,381	0.05%
2023/10/31	1	55.30	0	0.00	53.60	1	4,019	0.02%
2023/10/30	9	55.82	10	56.57	57.00	-1	3,724	-0.03%
2023/10/27	3	53.00	2	52.90	54.10	1	2,920	0.03%
2023/10/26	1	47.45	13	48.08	49.20	-12	2,520	-0.48%
2023/10/25	0	0.00	2	44.75	44.75	-2	2,264	-0.09%
2023/10/24	0	0.00	4	40.05	40.70	-4	2,164	-0.18%
2023/10/23	14	41.92	1	41.20	41.20	13	2,111	0.62%
2023/10/20	0	0.00	1	42.00	40.60	-1	2,030	-0.05%
2023/10/19	2	39.68	2	40.38	40.60	0	1,955	0.00%
2023/10/18	1	39.90	2	40.55	38.85	-1	1,815	-0.06%
2023/10/17	16	41.93	18	42.31	41.80	-2	1,740	-0.11%
2023/10/16	4	39.35	1	40.85	41.00	3	1,383	0.22%
2023/10/06	0	0.00	1	38.05	38.85	-1	1,229	-0.08%
2023/10/05	1	38.70	0	0.00	38.65	1	1,176	0.09%
2023/09/22	0	0.00	2	37.90	38.20	-2	1,167	-0.17%
2023/09/19	4	38.08	4	38.45	37.95	0	1,024	0.00%
2023/09/18	6	38.18	2	39.10	37.45	4	968	0.41%
2023/09/15	2	36.18	2	37.15	37.45	0	804	0.00%
2023/09/05	0	0.00	3	34.25	33.90	-3	705	-0.43%
2023/09/04	0	0.00	2	33.73	33.50	-2	710	-0.28%
2023/08/08	2	32.00	0	0.00	32.25	2	943	0.21%
2023/08/02	2	33.35	0	0.00	32.90	2	930	0.21%
2023/08/01	1	34.00	0	0.00	34.00	1	920	0.11%
2023/07/27	3	34.45	4	35.06	34.55	-1	903	-0.11%
2023/07/24	1	34.80	0	0.00	34.60	1	889	0.11%
2023/06/29	0	0.00	1	34.75	34.75	-1	580	-0.17%
2023/06/27	1	34.05	0	0.00	33.85	1	582	0.17%
2023/06/19	0	0.00	1	34.90	35.50	-1	601	-0.17%
2023/06/16	1	34.25	0	0.00	34.25	1	593	0.17%
2023/06/07	1	36.15	1	36.80	36.15	0	586	0.00%
2023/06/06	0	0.00	4	36.36	35.85	-4	582	-0.69%
2023/06/05	1	36.30	1	35.95	36.05	0	585	0.00%
2023/05/31	1	35.65	0	0.00	35.50	1	556	0.18%
2023/05/30	3	35.95	5	35.80	35.95	-2	532	-0.38%
2023/05/16	1	30.95	0	0.00	31.00	1	459	0.22%
2023/05/03	1	32.05	0	0.00	32.10	1	559	0.18%
2023/04/06	1	33.40	0	0.00	33.50	1	535	0.19%
2023/03/31	1	33.95	0	0.00	33.95	1	533	0.19%
2023/03/28	2	34.63	0	0.00	34.20	2	531	0.38%
2023/03/24	1	35.50	2	35.78	35.55	-1	526	-0.19%
2023/03/23	1	35.30	0	0.00	34.90	1	509	0.20%
2023/03/22	1	34.80	0	0.00	34.80	1	504	0.20%
2023/03/07	0	0.00	0	36.20	35.20	0	468	0.00%
2023/02/23	0	0.00	3	35.10	35.05	-3	454	-0.66%
2023/02/22	2	35.10	2	34.70	34.70	0	451	0.00%
2023/02/21	4	36.25	2	35.75	35.20	2	448	0.45%
2023/02/20	1	35.05	0	0.00	35.00	1	421	0.24%
2023/02/08	1	33.50	6	35.45	35.40	-5	424	-1.18%
2023/02/03	0	0.00	1	33.65	33.85	-1	407	-0.25%
2023/02/02	3	33.42	0	0.00	33.35	3	406	0.74%
2023/01/11	0	0.00	5	31.80	31.85	-5	422	-1.18%
2023/01/06	0	0.00	1	31.20	31.25	-1	434	-0.23%
2022/12/28	1	31.00	0	0.00	30.30	1	520	0.19%
2022/12/06	10	35.83	5	35.50	34.50	5	586	0.85%
2022/12/02	0	0.00	1	34.60	34.60	-1	558	-0.18%
2022/11/30	1	33.25	0	0.00	33.40	1	553	0.18%
2022/11/17	5	34.70	0	0.00	34.70	5	645	0.77%
2022/11/02	0	0.00	6	33.33	32.90	-6	711	-0.84%
2022/11/01	6	32.00	1	31.55	32.10	5	716	0.70%
2022/10/21	1	30.80	0	0.00	30.25	1	717	0.14%
2022/10/06	0	0.00	1	34.65	34.50	-1	836	-0.12%
2022/10/05	0	0.00	5	34.45	33.30	-5	782	-0.64%
2022/10/04	2	33.70	0	0.00	33.85	2	781	0.26%
2022/10/03	3	33.50	0	0.00	33.35	3	780	0.38%
2022/09/23	1	35.35	0	0.00	33.85	1	861	0.12%
2022/07/15	0	0.00	3	38.38	37.45	-3	1,020	-0.29%
2022/07/14	2	36.30	0	0.00	36.40	2	976	0.20%
2022/07/12	1	32.90	0	0.00	32.90	1	986	0.10%
2022/07/07	1	33.70	2	34.90	35.10	-1	1,021	-0.10%
2022/07/06	1	35.10	0	0.00	34.80	1	1,026	0.10%
2022/05/20	0	0.00	1	46.40	46.75	-1	3,670	-0.03%
2022/05/11	34	43.02	34	43.28	43.20	0	3,921	0.00%
2022/04/26	0	0.00	6	48.69	48.20	-6	3,939	-0.15%
2022/04/25	1	49.00	0	0.00	48.50	1	3,939	0.03%
2022/04/22	1	51.30	0	0.00	51.00	1	3,936	0.03%
2022/04/19	0	0.00	5	52.30	51.70	-5	3,931	-0.13%
2022/04/18	0	0.00	1	52.00	52.00	-1	3,950	-0.03%
2022/04/15	3	53.73	5	52.30	52.00	-2	3,947	-0.05%
2022/04/14	1	55.10	0	0.00	54.40	1	3,956	0.03%
2022/04/12	15	56.23	15	55.80	54.70	0	3,970	0.00%
2022/04/07	1	58.80	2	58.70	57.50	-1	3,930	-0.03%
2022/04/06	0	0.00	1	61.80	61.50	-1	3,875	-0.03%
2022/04/01	2	62.50	0	0.00	62.50	2	3,861	0.05%
2022/03/31	6	62.38	0	0.00	61.30	6	3,798	0.16%
2022/03/30	6	65.00	8	65.93	63.80	-2	3,756	-0.05%
2022/03/25	0	0.00	1	59.40	58.80	-1	3,089	-0.03%
2022/03/24	15	61.31	5	60.38	63.80	10	2,904	0.34%
2022/03/23	0	0.00	2	60.50	60.50	-2	2,612	-0.08%
2022/03/22	1	55.30	0	0.00	55.00	1	2,550	0.04%
2022/03/18	1	56.60	2	57.15	56.60	-1	2,596	-0.04%
2022/03/17	2	57.00	0	0.00	56.20	2	2,608	0.08%
2022/03/14	1	57.70	0	0.00	57.50	1	2,759	0.04%
2022/03/11	3	58.33	1	58.40	58.60	2	2,915	0.07%
2022/03/10	1	59.50	31	59.17	57.60	-30	3,103	-0.97%
2022/03/09	11	59.14	1	58.20	58.20	10	3,233	0.31%
2022/03/08	0	0.00	2	56.30	55.20	-2	3,291	-0.06%
2022/03/07	0	0.00	1.2	58.53	58.40	-1.2	3,422	-0.04%
2022/03/04	28	59.78	10	60.50	60.90	18	3,416	0.53%
2022/03/03	0	0.00	1	55.00	58.60	-1	3,074	-0.03%
2022/03/01	2	53.25	0	0.00	53.50	2	3,559	0.06%
2022/02/22	0	0.00	1	53.70	53.60	-1	3,988	-0.03%
2022/02/18	2	57.50	2	56.90	56.90	0	4,639	0.00%
2022/02/17	2	59.30	4	58.40	57.50	-2	4,658	-0.04%
2022/02/15	0	0.00	1	55.80	54.40	-1	4,684	-0.02%
2022/02/14	1	54.50	0	0.00	53.90	1	4,723	0.02%
2022/02/11	4	56.00	4	57.20	57.00	0	4,764	0.00%
2022/01/24	6	49.37	8	49.68	51.10	-2	5,103	-0.04%
2022/01/21	2	50.30	0	0.00	50.30	2	5,410	0.04%
2022/01/13	0	0.00	3	52.20	52.10	-3	5,623	-0.05%
2022/01/11	1	52.90	0	0.00	52.40	1	5,664	0.02%
2022/01/07	1	56.50	0	0.00	54.40	1	5,667	0.02%
2022/01/06	3	56.40	1	56.90	56.80	2	5,649	0.04%
2021/12/24	1	62.70	0	0.00	61.70	1	5,847	0.02%
2021/12/23	0	0.00	1	61.10	61.20	-1	5,812	-0.02%
2021/12/21	2	59.80	2	61.10	60.70	0	5,840	0.00%
2021/12/16	0	0.00	4	63.20	63.10	-4	5,848	-0.07%
2021/12/15	1	60.70	1	61.20	61.70	0	5,831	0.00%
2021/12/13	3	62.50	0	0.00	62.70	3	5,808	0.05%
2021/12/10	0.1	63.50	2	63.50	62.60	-1.9	5,805	-0.03%
2021/12/09	1	65.90	1	65.30	64.40	0	5,774	0.00%
2021/12/08	0	0.00	1	65.30	65.20	-1	5,759	-0.02%
2021/12/07	4	68.70	1	70.00	66.60	3	5,701	0.05%
2021/12/06	1	67.00	7	69.27	69.40	-6	5,573	-0.11%
2021/12/03	5	67.74	20	64.87	67.80	-15	5,435	-0.28%
2021/12/02	5	65.10	0	0.00	63.30	5	5,340	0.09%
2021/12/01	2	65.30	2	65.70	65.60	0	5,317	0.00%
2021/11/30	0.1	62.40	5	62.44	62.40	-4.9	5,394	-0.09%
2021/11/26	44	67.36	38	67.78	63.60	6	5,800	0.10%
2021/11/25	0	0.00	7	66.70	66.70	-7	5,570	-0.13%
2021/11/24	0	0.00	1	65.00	64.50	-1	5,377	-0.02%
2021/11/22	5	66.66	4	66.35	66.80	1	5,265	0.02%
2021/11/19	0	0.00	1	65.00	64.90	-1	5,193	-0.02%
2021/11/18	4	67.15	6	66.62	64.30	-2	5,102	-0.04%
2021/11/17	25	66.44	8	65.01	64.30	17	4,868	0.35%
2021/11/16	0	0.00	19	66.80	66.80	-19	4,522	-0.42%
2021/11/15	0	0.00	1	57.70	60.80	-1	4,524	-0.02%
2021/11/12	30	57.53	31	55.29	55.30	-1	4,494	-0.02%
2021/11/11	1	56.00	2	56.00	55.30	-1	4,428	-0.02%
2021/11/10	36	54.58	21	55.07	55.30	15	4,438	0.34%
2021/11/09	11	53.09	9	53.48	53.50	2	4,452	0.04%
2021/11/08	3	51.67	0	0.00	51.60	3	4,497	0.07%
2021/11/05	15	53.83	16	53.98	53.50	-1	4,620	-0.02%
2021/11/04	3	55.47	7	54.23	53.50	-4	4,750	-0.08%
2021/11/03	2	52.85	1	52.70	53.60	1	4,832	0.02%
2021/11/02	2	55.70	1	56.60	55.70	1	4,937	0.02%
2021/11/01	1	56.30	3	56.63	55.50	-2	5,222	-0.04%
2021/10/29	13	57.05	56	57.03	56.50	-43	5,386	-0.80%
2021/10/28	23	49.90	95	50.69	52.80	-72	5,167	-1.39%
2021/10/27	5	47.54	2	47.50	48.00	3	5,190	0.06%
2021/10/26	18	48.40	13	49.06	47.65	5	5,329	0.09%
2021/10/25	11	47.42	0	0.00	47.40	11	5,638	0.20%
2021/10/22	73	47.99	2	46.70	48.20	71	5,642	1.26%
2021/10/21	14	46.73	15	47.60	46.45	-1	5,788	-0.02%
2021/10/20	23	46.26	2	46.28	46.35	21	5,954	0.35%
2021/10/15	1	44.30	1	44.45	43.80	0	7,115	0.00%
2021/10/06	0	45.00	0	0.00	44.70	0	8,217	0.00%
2021/10/01	1	45.00	0	0.00	43.20	1	8,599	0.01%
2021/09/29	1	46.40	1	46.35	45.45	0	8,664	0.00%
2021/09/28	1	48.95	2	48.90	49.00	-1	8,818	-0.01%
2021/09/23	1	49.90	0	0.00	49.20	1	8,910	0.01%
2021/09/17	1	51.30	0	0.00	51.70	1	8,918	0.01%
2021/09/14	0	0.00	5	51.78	50.80	-5	8,887	-0.06%
2021/09/10	1	52.00	1	52.10	53.50	0	8,883	0.00%
2021/09/09	2	53.00	0	0.00	53.30	2	8,912	0.02%
2021/09/08	2	51.60	2	53.00	50.90	0	8,902	0.00%
2021/09/07	1	53.30	3	51.00	51.30	-2	8,905	-0.02%
2021/09/06	9	57.23	16	57.03	54.40	-7	8,885	-0.08%
2021/09/03	59	56.08	40	55.90	58.80	19	8,955	0.21%
2021/09/02	4	58.03	32	56.26	56.70	-28	8,765	-0.32%
2021/09/01	15	54.27	12	52.86	54.00	3	8,396	0.04%
2021/08/31	18	49.30	17	50.90	51.00	1	8,261	0.01%
2021/08/30	23	48.10	0	0.00	48.05	23	8,191	0.28%
2021/08/26	1	50.00	15	49.00	49.10	-14	8,252	-0.17%
2021/08/25	15	48.42	3	48.80	48.75	12	8,439	0.14%
2021/08/24	1	47.85	23	46.00	47.05	-22	8,584	-0.26%
2021/08/20	22	44.76	0	0.00	44.35	22	8,591	0.26%
2021/08/19	3	46.33	0	0.00	43.75	3	8,557	0.04%
2021/08/17	2	46.25	0	0.00	46.00	2	8,623	0.02%
2021/08/16	0	0.00	3	44.65	46.20	-3	8,601	-0.03%
2021/08/09	0	0.00	8	56.60	54.50	-8	8,269	-0.10%
2021/08/06	7	59.91	2	59.15	59.30	5	8,188	0.06%
2021/08/05	16	64.44	18	64.97	62.60	-2	8,068	-0.02%
2021/08/04	5	59.26	21.1	58.61	61.80	-16.1	7,698	-0.21%
2021/08/03	12	56.71	0	0.00	56.20	12	7,466	0.16%
2021/08/02	0	0.00	1	56.70	55.90	-1	7,416	-0.01%
2021/07/30	5	59.40	10	58.29	56.90	-5	7,364	-0.07%
2021/07/29	26	56.83	6	57.72	57.30	20	7,241	0.28%
2021/07/28	1	60.10	0	0.00	60.10	1	6,919	0.01%
2021/07/27	2	69.25	1	72.00	67.20	1	6,976	0.01%
2021/07/26	1.1	68.41	11	70.54	71.00	-9.9	6,841	-0.14%
2021/07/23	5	71.20	4	69.75	67.10	1	6,671	0.01%
2021/07/22	19	68.74	13	68.32	68.30	6	6,416	0.09%
2021/07/21	8	67.03	18	67.10	67.10	-10	5,910	-0.17%
2021/07/20	0	0.00	11.1	60.53	61.00	-11.1	5,671	-0.19%
2021/07/19	23	56.22	8.1	56.46	55.50	15	5,649	0.26%
2021/07/16	29	54.68	43	54.35	54.30	-14	5,529	-0.25%
2021/07/15	13	54.02	7	54.03	53.90	6	5,361	0.11%
2021/07/14	10	53.83	19	53.02	52.20	-9	5,143	-0.17%
2021/07/13	4	57.90	12	57.90	57.90	-8	4,837	-0.17%
2021/07/12	2	49.65	9	49.42	52.70	-7	4,845	-0.14%
2021/07/09	40.1	47.60	1	48.00	47.95	39.1	4,729	0.83%
2021/07/08	4	48.83	4	47.91	48.00	0	4,750	0.00%
2021/07/06	1	46.10	3	45.25	44.45	-2	4,812	-0.04%
2021/07/05	7	47.09	0	0.00	46.90	7	5,200	0.13%
2021/07/02	1	43.25	5	44.48	45.40	-4	5,063	-0.08%
2021/06/25	1	43.50	0	0.00	43.70	1	4,961	0.02%
2021/06/23	0	0.00	1	43.30	43.35	-1	4,957	-0.02%
2021/06/16	8	46.73	7	47.51	45.75	1	6,234	0.02%
2021/06/15	6	47.44	2	48.05	47.20	4	6,772	0.06%
2021/06/11	8	46.54	12	46.64	46.35	-4	6,731	-0.06%
2021/06/10	1	44.50	3	44.17	43.95	-2	6,575	-0.03%
2021/06/09	2	42.80	2	43.73	42.60	0	6,583	0.00%
2021/06/07	4	45.34	1	45.70	45.30	3	6,758	0.04%
2021/06/04	2	45.60	1	45.30	45.00	1	6,776	0.01%
2021/06/03	1	46.80	3	47.37	46.60	-2	6,774	-0.03%
2021/06/02	5	48.09	1	49.25	46.90	4	6,755	0.06%
2021/06/01	4	48.23	2	48.20	49.05	2	6,541	0.03%
2021/05/26	3	41.30	3	41.73	41.40	0	6,484	0.00%
2021/05/25	1	41.60	1	42.35	42.15	0	6,517	0.00%
2021/05/24	1	41.35	2	40.90	40.90	-1	6,451	-0.02%
2021/05/20	1	38.80	0	0.00	38.70	1	6,911	0.01%
2021/05/17	0	0.00	5	36.19	34.00	-5	7,102	-0.07%
2021/05/14	0	0.00	6	39.20	37.75	-6	7,142	-0.08%
2021/05/13	7	38.67	0	0.00	38.40	7	7,178	0.10%
2021/05/11	1	40.80	1	42.15	40.80	0	7,220	0.00%
2021/05/07	2	44.85	1	44.85	45.50	1	7,554	0.01%
2021/05/03	1	44.20	0	0.00	44.00	1	7,610	0.01%
2021/04/29	0	0.00	3	48.20	48.20	-3	7,567	-0.04%
2021/04/23	4	46.95	0	0.00	49.35	4	7,619	0.05%
2021/04/20	1	47.80	0	0.00	50.10	1	7,454	0.01%
2021/04/16	1	54.00	1	52.70	52.00	0	7,345	0.00%
2021/04/15	1	52.80	3	50.90	52.60	-2	7,296	-0.03%
2021/04/14	3	50.13	4	47.30	49.50	-1	7,269	-0.01%
2021/04/13	1	56.10	0	0.00	52.50	1	7,351	0.01%
2021/04/12	20	56.13	35	55.71	52.50	-15	7,354	-0.20%
2021/04/09	16	59.36	21	60.32	57.70	-5	7,176	-0.07%
2021/04/08	1	60.00	0	0.00	63.90	1	6,730	0.01%
2021/04/01	0	0.00	3	53.23	53.70	-3	6,633	-0.05%
2021/03/26	0	0.00	2	45.90	46.50	-2	6,614	-0.03%
2021/03/22	24	54.06	9	55.70	51.40	15	6,550	0.23%
2021/03/19	2	54.80	7	53.56	55.80	-5	5,856	-0.09%
2021/03/18	15	49.96	3	50.77	50.80	12	5,182	0.23%
2021/03/15	0	0.00	1	42.05	42.05	-1	4,666	-0.02%
2021/03/12	4	39.35	7	38.15	38.25	-3	4,582	-0.07%
2021/03/11	7	37.89	0	0.00	37.55	7	4,481	0.16%
2021/03/10	1	39.25	0	0.00	38.95	1	4,375	0.02%
2021/03/09	1	36.95	0	0.00	38.20	1	4,325	0.02%
2021/03/04	1	39.20	0	0.00	38.00	1	4,292	0.02%
2021/03/03	1	39.25	0	0.00	38.70	1	4,286	0.02%
2021/03/02	2	41.00	0	0.00	38.90	2	4,236	0.05%
2021/02/26	0	0.00	1	38.10	39.50	-1	4,105	-0.02%
2021/02/23	14	37.47	11	37.84	37.35	3	3,933	0.08%
2021/02/22	0	0.00	1	37.00	37.00	-1	3,530	-0.03%
2021/02/17	101	27.78	328	27.63	27.85	-227	3,337	-6.80%	大買/大賣/鉅額交易
2021/02/05	339	25.32	112	25.39	25.35	227	3,162	7.18%	大買/大賣/鉅額交易
2021/02/03	1	24.65	1	25.00	24.65	0	2,966	0.00%
2021/01/29	0	0.00	1	27.50	26.90	-1	2,582	-0.04%
2021/01/27	20	24.28	22	24.47	25.10	-2	2,225	-0.09%
2021/01/22	2	22.35	2	23.30	23.30	0	2,039	0.00%
2021/01/19	1	23.00	0.2	23.55	23.40	0.8	1,965	0.04%
2021/01/18	2	23.43	1	24.30	24.30	1	1,797	0.06%
2021/01/11	0	0.00	0	21.80	21.35	0	1,616	0.00%
2021/01/07	1	22.20	0	22.70	22.10	1	1,599	0.06%
2021/01/06	5	24.63	3	25.30	22.30	2	1,564	0.13%
2021/01/05	5.2	23.04	5	23.39	23.55	0.2	1,341	0.01%
2020/12/28	1	22.00	1	21.95	21.90	0	1,544	0.00%
2020/12/17	0	0.00	1	20.80	20.80	-1	1,449	-0.07%
2020/12/14	1	22.30	4	22.24	22.25	-3	1,519	-0.20%
2020/12/11	2	21.68	1	22.00	22.00	1	1,481	0.07%
2020/12/07	3	21.15	2	20.60	20.40	1	1,255	0.08%
2020/12/04	3	20.98	6	20.88	21.10	-3	1,221	-0.25%
2020/12/02	5	20.39	0	0.00	19.90	5	1,168	0.43%
2020/12/01	0	0.00	9	20.43	20.25	-9	1,155	-0.78%
2020/11/27	5	19.70	8	19.90	19.55	-3	1,181	-0.25%
2020/11/25	0	0.00	2	19.20	19.20	-2	1,185	-0.17%
2020/11/23	10	19.52	3	19.32	19.40	7	1,169	0.60%
2020/11/20	2	19.10	0	0.00	18.90	2	1,158	0.17%
2020/11/19	0	0.00	13	19.48	19.30	-13	1,149	-1.13%
2020/11/18	0	0.00	11	18.69	19.00	-11	1,077	-1.02%
2020/11/17	5	17.95	5	17.75	17.90	0	1,061	0.00%
2020/11/16	10	17.75	0	0.00	17.65	10	1,072	0.93%
2020/11/02	2	17.10	0	0.00	17.30	2	1,144	0.17%
2020/10/29	1	17.25	0	0.00	17.65	1	1,154	0.09%
2020/10/28	0	0.00	1	17.85	17.70	-1	1,160	-0.09%
2020/10/27	3	17.85	0	0.00	18.05	3	1,165	0.26%
2020/10/26	3	18.10	0	0.00	18.05	3	1,173	0.26%
2020/10/22	8	18.39	0	0.00	18.25	8	1,202	0.67%
2020/10/19	2	18.70	0	0.00	18.90	2	1,343	0.15%
2020/10/15	2	19.98	1	19.60	19.60	1	1,411	0.07%
2020/10/14	0	0.00	7	18.96	19.40	-7	1,434	-0.49%
2020/10/08	19	20.35	19	20.78	19.95	0	1,513	0.00%
2020/10/07	5	19.21	11	18.61	19.50	-6	1,411	-0.43%
2020/10/05	4	17.60	0	0.00	17.65	4	1,525	0.26%
2020/09/28	0	0.00	4	17.59	17.85	-4	1,646	-0.24%
2020/09/25	2	17.60	0	0.00	17.30	2	1,668	0.12%
2020/09/24	1	18.10	3	17.90	17.85	-2	1,681	-0.12%
2020/09/23	0	0.00	2	18.88	18.50	-2	1,725	-0.12%
2020/09/18	7	19.26	0	0.00	19.65	7	1,730	0.40%
2020/09/17	3	19.38	13	19.12	19.20	-10	1,770	-0.56%
2020/09/15	0	0.00	5	18.41	18.05	-5	1,802	-0.28%
2020/09/10	2	18.65	0	0.00	17.70	2	1,871	0.11%
2020/09/04	0	0.00	5	18.00	18.40	-5	1,838	-0.27%
2020/09/03	10	18.93	0	0.00	18.35	10	1,831	0.55%
2020/09/02	10	19.80	22	19.53	19.05	-12	1,808	-0.66%
2020/09/01	17	18.41	7	18.31	18.90	10	1,737	0.58%
2020/08/31	0	0.00	3	17.00	17.20	-3	1,701	-0.18%
2020/08/26	3	17.20	0	0.00	17.35	3	1,694	0.18%
2020/08/25	0	0.00	3	17.35	17.20	-3	1,688	-0.18%
2020/08/24	3	16.30	0	0.00	16.70	3	1,682	0.18%
2020/08/18	2	17.30	0	0.00	17.30	2	1,660	0.12%
2020/08/17	0	0.00	3	17.70	17.85	-3	1,652	-0.18%
2020/08/11	0	0.00	5	18.15	17.60	-5	1,636	-0.31%
2020/07/31	5	19.07	0	0.00	19.00	5	1,544	0.32%
2020/07/28	0	0.00	1	17.25	17.45	-1	1,507	-0.07%
2020/07/23	3	19.92	7	19.95	20.70	-4	1,393	-0.29%
2020/07/22	5	19.20	0	0.00	18.85	5	1,321	0.38%
2020/07/17	2	19.35	21	18.91	18.80	-19	1,171	-1.62%
2020/07/16	0	0.00	7	21.20	20.50	-7	1,130	-0.62%
2020/07/15	9	21.77	7	21.57	21.10	2	1,066	0.19%
2020/07/14	48	23.92	57	23.74	22.30	-9	1,014	-0.89%
2020/07/13	47	22.84	0	0.00	22.90	47	873	5.38%
2020/07/09	0	0.00	3	20.00	20.75	-3	691	-0.43%
2020/07/02	0	0.00	5	17.92	18.35	-5	524	-0.95%
2020/06/24	0	0.00	2	17.85	17.85	-2	432	-0.46%
2020/06/22	0	0.00	4	16.88	17.10	-4	309	-1.29%
2020/06/19	0	0.00	2	15.55	15.55	-2	254	-0.78%
2020/06/18	3	15.13	5	15.13	15.00	-2	229	-0.87%
2020/06/12	0	0.00	0	13.25	12.80	0	202	0.00%
2020/06/09	0	0.00	1	13.30	13.15	-1	215	-0.46%
2020/03/03	0	0.00	3	13.65	13.70	-3	195	-1.53%
2020/02/11	0	0.00	3	13.70	13.80	-3	180	-1.66%
2020/02/06	4	13.38	1	13.40	13.35	3	165	1.82%
2019/08/13	0	0.00	1	14.60	14.65	-1	153	-0.65%
2019/08/05	1	14.85	0	0.00	14.60	1	172	0.58%
2019/07/26	0	0.00	2	15.80	15.70	-2	212	-0.94%
2019/07/17	2	15.33	0	0.00	15.40	2	198	1.01%
2019/06/27	2	15.80	0	0.00	15.95	2	212	0.94%
2019/05/21	1	15.40	0	0.00	15.55	1	359	0.28%
2019/05/17	2	15.95	0	0.00	15.55	2	361	0.55%
2019/05/14	1	16.30	0	0.00	16.40	1	362	0.28%
2019/05/13	1	16.60	0	0.00	16.60	1	362	0.28%
2019/05/09	2	17.35	0	0.00	17.25	2	354	0.56%
2019/05/08	6	17.84	0	0.00	17.70	6	348	1.72%
2019/04/29	2	17.65	0	0.00	17.50	2	314	0.64%
2019/04/17	2	18.00	0	0.00	18.20	2	290	0.69%
2019/04/09	7	18.04	0	0.00	18.05	7	271	2.58%
2019/03/25	0	0.00	1	18.50	18.50	-1	239	-0.42%
2019/03/22	2	18.65	2	18.55	18.60	0	233	0.00%
2019/03/21	1	18.10	0	0.00	17.95	1	204	0.49%
2018/05/28	1	20.05	0	0.00	20.20	1	240	0.42%
2018/03/15	0	0.00	2	19.50	19.60	-2	440	-0.45%
2018/03/02	2	19.23	0	0.00	19.35	2	528	0.38%
2018/02/23	0	0.00	1	19.35	19.45	-1	540	-0.19%
2018/01/04	15	21.87	15	22.05	21.75	0	861	0.00%