廣積 (8050)-宏遠-高雄券商分點個股進出

台股 » 個股 » 廣積 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣積

(8050)

可現股當沖

股價
81.6
漲跌
▲0.7
漲幅
+0.87%
成交量
1,233張
產業
上櫃電腦及週邊類股
348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

廣積 (8050)籌碼相關－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄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
2024/05/10	0	0.00	4	80.80	81.60	-4	1,953	-0.20%
2024/05/09	2	81.40	3	81.47	80.90	-1	1,948	-0.05%
2024/05/06	1	82.30	0	0.00	82.20	1	2,034	0.05%
2024/04/29	0	0.00	1	82.10	82.50	-1	2,304	-0.04%
2024/04/25	1	81.40	0	0.00	81.60	1	2,371	0.04%
2024/04/19	0	0.00	0	80.60	79.50	0	2,488	0.00%
2024/04/18	2	80.80	0	0.00	81.00	2	2,537	0.08%
2024/04/15	1	81.80	1	81.90	82.00	0	2,610	0.00%
2024/04/11	1	80.30	4	80.50	82.00	-3	2,604	-0.12%
2024/04/03	10	83.30	1	83.10	83.50	9	2,601	0.35%
2024/03/21	11	86.99	0	0.00	87.10	11	2,750	0.40%
2024/03/20	0	0.00	10	86.80	86.80	-10	2,723	-0.37%
2024/03/15	2	84.75	0	0.00	84.00	2	2,666	0.07%
2024/03/13	1	85.80	0	0.00	85.30	1	2,671	0.04%
2024/03/12	5	86.00	3	86.30	86.30	2	2,647	0.08%
2024/03/11	1	85.20	0	0.00	85.10	1	2,614	0.04%
2024/03/08	12	85.39	25	86.36	85.00	-13	2,605	-0.50%
2024/03/06	15	88.93	24	89.21	88.40	-9	2,532	-0.36%
2024/03/05	12	85.90	11	87.41	87.40	1	2,397	0.04%
2024/03/04	2	84.95	0	0.00	84.10	2	2,328	0.09%
2024/03/01	1	86.30	0	0.00	85.80	1	2,285	0.04%
2024/02/29	5	87.20	1	86.70	87.30	4	2,240	0.18%
2024/02/27	0	0.00	1	85.40	85.50	-1	2,179	-0.05%
2024/02/26	6	83.80	3	85.50	86.20	3	2,125	0.14%
2024/02/23	0	0.00	2	83.20	82.90	-2	2,070	-0.10%
2024/02/21	1	82.00	0	0.00	81.80	1	2,099	0.05%
2024/02/20	1	83.70	3	82.77	82.60	-2	2,126	-0.09%
2024/02/16	0	0.00	3	82.50	82.80	-3	2,147	-0.14%
2024/02/05	0	0.00	1	85.30	85.50	-1	2,112	-0.05%
2024/02/02	1	85.30	0	0.00	84.80	1	2,099	0.05%
2024/02/01	10	86.10	0	0.00	86.70	10	2,056	0.49%
2024/01/31	0	0.00	1	86.60	86.40	-1	2,053	-0.05%
2024/01/30	1	86.40	0	0.00	87.30	1	2,052	0.05%
2024/01/29	20	87.10	0	0.00	87.00	20	2,029	0.99%
2024/01/26	2	88.35	20	88.37	87.70	-18	1,993	-0.90%
2024/01/25	6	86.97	2	87.45	87.10	4	1,958	0.20%
2024/01/24	6	87.43	2	87.20	86.90	4	1,931	0.21%
2024/01/23	24	84.05	25	85.75	86.00	-1	1,821	-0.05%
2024/01/22	20	84.15	0	0.00	85.00	20	1,750	1.14%
2024/01/18	0	0.00	2	81.40	82.80	-2	1,705	-0.12%
2024/01/17	1	83.40	0	0.00	82.70	1	1,745	0.06%
2024/01/16	11	82.75	10	84.00	84.20	1	1,730	0.06%
2024/01/15	1	83.30	3	82.80	82.80	-2	1,673	-0.12%
2024/01/12	26	83.29	4.6	83.04	83.10	21.4	1,669	1.28%
2024/01/11	9	82.94	0.3	82.87	83.10	8.7	1,624	0.54%
2024/01/09	0.1	79.50	2	78.40	78.70	-1.9	1,607	-0.12%
2024/01/04	0.2	79.15	0	0.00	79.50	0.2	1,723	0.01%
2023/12/28	20	80.85	0	0.00	80.50	20	1,802	1.11%
2023/12/27	0	0.00	1	80.50	81.00	-1	1,823	-0.05%
2023/12/26	11	78.14	1	78.00	78.80	10	1,785	0.56%
2023/12/25	5	79.53	0	0.00	78.10	5	1,764	0.29%
2023/12/21	0.1	82.10	0	0.00	82.10	0.1	1,697	0.01%
2023/12/18	20	84.55	0	0.00	84.10	20	1,803	1.11%
2023/12/15	10	83.40	0	0.00	83.60	10	1,890	0.53%
2023/12/12	1	83.50	0	0.00	83.40	1	2,052	0.05%
2023/12/07	1	84.30	0	0.00	83.80	1	2,219	0.05%
2023/12/06	0	84.80	0	0.00	84.40	0	2,376	0.00%
2023/11/22	0	0.00	2	84.65	84.40	-2	3,687	-0.05%
2023/11/21	3	85.33	0	0.00	84.40	3	3,740	0.08%
2023/11/17	50	84.50	1	85.30	85.90	49	3,875	1.26%
2023/11/16	2	83.40	0	0.00	84.10	2	3,916	0.05%
2023/11/13	0	0.00	2	79.50	80.30	-2	4,588	-0.04%
2023/11/09	1	82.70	0	0.00	82.70	1	5,207	0.02%
2023/11/08	1	82.00	0	0.00	81.80	1	5,380	0.02%
2023/11/07	1	81.20	1	81.20	81.20	0	5,605	0.00%
2023/11/01	1	78.40	0	0.00	78.10	1	6,363	0.02%
2023/10/31	0	0.00	1	78.60	77.40	-1	6,413	-0.02%
2023/10/30	1	80.70	0	0.00	80.00	1	6,508	0.02%
2023/10/27	0	0.00	1	80.40	80.20	-1	6,585	-0.02%
2023/10/17	0	84.60	1	85.10	84.40	-1	7,716	-0.01%
2023/10/12	0	0.00	1	88.00	88.50	-1	8,441	-0.01%
2023/10/11	0	91.70	4	91.90	89.20	-4	8,768	-0.05%
2023/10/06	0.1	93.15	0	0.00	92.80	0.1	9,005	0.00%
2023/10/05	1	94.50	0	0.00	94.00	1	9,046	0.01%
2023/10/03	0	94.75	0	0.00	94.00	0	9,323	0.00%
2023/09/28	6	95.58	5	95.00	95.00	1	9,677	0.01%
2023/09/26	3	95.57	1	93.70	93.20	2	10,167	0.02%
2023/09/25	3	94.87	4	96.20	95.00	-1	10,646	-0.01%
2023/09/22	0	0.00	1	94.80	94.40	-1	11,374	-0.01%
2023/09/21	1	94.10	0	94.40	93.40	1	11,352	0.01%
2023/09/20	2	97.60	1	98.90	96.50	1	11,292	0.01%
2023/09/18	0.1	99.65	0	0.00	99.00	0.1	11,215	0.00%
2023/09/15	1	102.51	2	102.25	101.00	-1	11,185	-0.01%
2023/09/14	0	0.00	1	105.00	104.50	-1	11,113	-0.01%
2023/09/13	2	105.00	1	104.00	104.50	1	11,086	0.01%
2023/09/12	1	102.00	1	102.00	102.50	0	11,129	0.00%
2023/09/11	17	104.09	18	104.17	103.50	-1	11,186	-0.01%
2023/09/08	16	109.06	17	108.76	107.00	-1	11,341	-0.01%
2023/09/07	5	108.70	6	108.25	106.00	-1	11,105	-0.01%
2023/09/06	4	106.25	3	105.17	105.50	1	10,856	0.01%
2023/09/05	0	0.00	1	103.00	103.00	-1	10,665	-0.01%
2023/09/01	1	100.50	2	99.35	99.90	-1	10,608	-0.01%
2023/08/31	1	103.00	2	102.50	102.50	-1	10,559	-0.01%
2023/08/29	2	99.00	0	0.00	101.50	2	10,457	0.02%
2023/08/28	1	97.40	0	0.00	96.70	1	10,400	0.01%
2023/08/25	6	99.23	3	100.00	98.70	3	10,372	0.03%
2023/08/24	2	102.25	1	101.50	100.50	1	10,335	0.01%
2023/08/23	2	104.00	0	0.00	103.00	2	10,263	0.02%
2023/08/22	3	103.50	2	102.75	103.50	1	10,212	0.01%
2023/08/21	0	0.00	5	102.10	102.50	-5	10,153	-0.05%
2023/08/18	5	102.30	2	102.25	101.50	3	10,028	0.03%
2023/08/17	6	108.25	2.2	106.96	107.50	3.8	9,828	0.04%
2023/08/16	5	105.80	10.1	106.33	109.00	-5.1	9,481	-0.05%
2023/08/15	0	0.00	4	102.13	100.00	-4	9,022	-0.04%
2023/08/14	1	100.50	0	99.40	99.50	1	8,923	0.01%
2023/08/11	1	100.50	6.2	99.35	98.50	-5.2	8,773	-0.06%
2023/08/10	4	97.05	22.1	97.96	96.20	-18.1	8,586	-0.21%
2023/08/09	24.1	99.16	22	99.77	100.50	2.1	8,475	0.03%
2023/08/08	4	99.63	2	99.95	98.50	2	8,412	0.02%
2023/08/07	23	101.69	3	99.97	102.00	20	8,264	0.24%
2023/08/02	1	95.70	1	92.01	91.50	0	7,933	0.00%
2023/08/01	1	97.20	1	96.00	96.10	0	7,826	0.00%
2023/07/31	8.2	100.83	7	97.64	96.90	1.2	7,769	0.02%
2023/07/28	13	98.05	18	99.01	99.40	-5	7,536	-0.07%
2023/07/27	1	93.90	0	0.00	93.00	1	7,220	0.01%
2023/07/26	4	93.70	4	92.75	92.50	0	7,181	0.00%
2023/07/25	9	96.93	6	96.90	96.00	3	7,114	0.04%
2023/07/24	1	95.80	2	97.50	97.20	-1	6,972	-0.01%
2023/07/21	3	92.30	0	0.00	92.60	3	6,841	0.04%
2023/07/20	2.1	97.91	0	0.00	94.20	2.1	6,827	0.03%
2023/07/19	0	0.00	1	102.50	103.00	-1	6,700	-0.01%
2023/07/18	12	103.46	5	104.90	105.00	7	6,578	0.11%
2023/07/17	1	106.00	5	104.90	102.50	-4	6,310	-0.06%
2023/07/14	17.1	98.82	29	98.29	103.50	-11.9	5,988	-0.20%
2023/07/13	15.1	95.30	1	94.72	94.50	14.1	5,637	0.25%
2023/07/12	0	90.00	0	0.00	90.00	0	5,370	0.00%
2023/07/11	0	0.00	1	90.02	89.60	-1	5,352	-0.02%
2023/07/10	7	92.59	18	89.99	89.20	-11	5,295	-0.21%
2023/07/07	10	99.40	0	0.00	97.10	10	5,088	0.20%
2023/07/06	14	101.54	13	102.73	102.00	1	5,021	0.02%
2023/07/05	1	103.00	3	102.33	100.50	-2	4,859	-0.04%
2023/07/04	3	101.50	1	99.03	101.50	2	4,735	0.04%
2023/07/03	3	94.83	29	92.41	98.10	-26	4,404	-0.59%
2023/06/30	16	91.97	16	90.45	89.20	0	4,118	0.00%
2023/06/29	0	0.00	1	85.30	86.70	-1	3,663	-0.03%
2023/06/28	0	85.00	0	0.00	84.80	0	3,674	0.00%
2023/06/26	0	0.00	9.2	85.90	85.60	-9.2	3,839	-0.24%
2023/06/21	1	85.00	3	85.27	84.90	-2	3,855	-0.05%
2023/06/19	8	85.01	0	0.00	85.00	8	3,934	0.20%
2023/06/16	3	86.30	1	88.20	85.60	2	3,939	0.05%
2023/06/15	9.1	87.52	9	86.81	87.40	0.1	3,879	0.00%
2023/06/14	14	87.67	16.1	88.37	88.50	-2.1	3,767	-0.05%
2023/06/13	8	84.14	20	84.86	85.30	-12	3,526	-0.34%
2023/06/12	1	82.10	2	83.20	82.20	-1	3,355	-0.03%
2023/06/08	0	0.00	2	81.40	81.10	-2	3,380	-0.06%
2023/06/07	0	0.00	1.1	81.41	81.50	-1.1	3,492	-0.03%
2023/06/02	2.2	81.31	0	0.00	80.90	2.2	3,630	0.06%
2023/06/01	0	0.00	7	82.40	81.70	-7	3,648	-0.19%
2023/05/31	0	0.00	1	82.10	81.90	-1	3,700	-0.03%
2023/05/30	1	81.20	1	81.80	81.40	0	3,740	0.00%
2023/05/29	0	0.00	2.1	81.28	81.20	-2.1	3,786	-0.05%
2023/05/26	3	79.83	1	80.40	79.30	2	3,906	0.05%
2023/05/25	0	0.00	1.1	81.44	80.70	-1.1	4,011	-0.03%
2023/05/24	1	80.10	0	0.00	80.10	1	4,101	0.02%
2023/05/22	1	80.00	0.5	80.00	80.10	0.5	4,411	0.01%
2023/05/18	2	80.05	0	0.00	79.50	2	4,567	0.04%
2023/05/17	1	78.50	5	79.50	78.70	-4	4,568	-0.09%
2023/05/16	11	76.98	0	0.00	78.70	11	4,602	0.24%
2023/05/15	5.1	77.90	2	76.95	76.90	3.1	4,634	0.07%
2023/05/12	4	78.50	3	78.70	79.00	1	4,679	0.02%
2023/05/11	4	78.45	7	78.66	78.80	-3	4,696	-0.06%
2023/05/10	1	77.00	1	78.70	79.20	0	4,709	0.00%
2023/05/08	0	0.00	3	78.60	78.70	-3	4,879	-0.06%
2023/05/05	2	79.20	2	79.10	79.00	0	4,974	0.00%
2023/04/28	3	74.97	0	0.00	75.50	3	5,169	0.06%
2023/04/26	2	72.95	0	0.00	73.40	2	5,199	0.04%
2023/04/25	3	75.70	1	77.30	74.00	2	5,283	0.04%
2023/04/24	4	77.30	1	76.80	77.00	3	5,269	0.06%
2023/04/21	4	79.10	0	0.00	77.30	4	5,326	0.08%
2023/04/20	1	80.70	0	0.00	79.70	1	5,335	0.02%
2023/04/18	2	81.80	0	0.00	82.00	2	5,328	0.04%
2023/04/12	0	0.00	8	82.68	82.90	-8	5,355	-0.15%
2023/04/11	6.1	82.01	5	82.10	81.70	1.1	5,394	0.02%
2023/04/07	0	0.00	7	86.17	86.00	-7	5,327	-0.13%
2023/04/06	2	84.80	2	85.20	85.40	0	5,355	0.00%
2023/03/31	4	87.83	25	86.42	86.20	-21	5,421	-0.39%
2023/03/30	1	86.60	22	87.42	88.80	-21	5,377	-0.39%
2023/03/29	8	83.04	1	84.20	83.20	7	5,184	0.14%
2023/03/28	1	84.50	1	85.20	83.60	0	5,295	0.00%
2023/03/27	7	84.70	13	85.27	84.20	-6	5,274	-0.11%
2023/03/24	7	83.74	0	0.00	83.80	7	5,411	0.13%
2023/03/23	28	83.51	4	83.50	83.90	24	5,543	0.43%
2023/03/22	3	82.50	3	82.47	82.80	0	5,604	0.00%
2023/03/21	1	82.00	0	0.00	81.10	1	5,817	0.02%
2023/03/17	10	79.00	5	78.44	79.40	5	6,411	0.08%
2023/03/16	4	79.80	5	79.10	77.80	-1	6,761	-0.01%
2023/03/15	2	80.80	0	0.00	80.20	2	6,852	0.03%
2023/03/14	8	80.00	0	0.00	79.70	8	6,971	0.11%
2023/03/10	13	81.84	38	83.67	80.30	-25	7,133	-0.35%
2023/03/08	0	0.00	5	84.10	84.70	-5	7,014	-0.07%
2023/03/07	0	0.00	15	84.77	84.20	-15	7,002	-0.21%
2023/03/03	2	83.40	1	84.20	83.60	1	6,961	0.01%
2023/03/02	0	0.00	2	83.50	83.60	-2	6,933	-0.03%
2023/03/01	3	82.63	2	83.35	82.00	1	6,916	0.01%
2023/02/24	2	84.10	0	0.00	83.80	2	6,945	0.03%
2023/02/23	1	85.20	2	86.25	86.20	-1	6,932	-0.01%
2023/02/22	3	83.00	1	84.70	84.50	2	6,978	0.03%
2023/02/21	3	86.40	9.2	85.29	83.50	-6.2	7,140	-0.09%
2023/02/20	2	83.55	1	83.20	83.20	1	7,042	0.01%
2023/02/17	8	82.26	13	82.22	82.50	-5	7,003	-0.07%
2023/02/16	8	79.90	2	80.10	80.00	6	6,941	0.09%
2023/02/15	4	78.80	0	0.00	79.90	4	7,002	0.06%
2023/02/14	3	80.03	0	0.00	79.40	3	7,017	0.04%
2023/02/13	2	78.95	0	0.00	79.90	2	7,066	0.03%
2023/02/10	4	78.35	0	0.00	77.90	4	7,130	0.06%
2023/02/09	1	78.50	2	80.00	79.50	-1	7,130	-0.01%
2023/02/08	2	79.00	0	0.00	78.70	2	7,206	0.03%
2023/02/07	0	0.00	5	79.46	79.50	-5	7,253	-0.07%
2023/02/06	0	0.00	7	77.57	79.00	-7	7,277	-0.10%
2023/02/03	9	77.91	28	75.50	77.40	-19	7,260	-0.26%
2023/02/02	1	75.90	0	0.00	75.90	1	7,253	0.01%
2023/02/01	27	76.29	1	75.70	76.50	26	7,211	0.36%
2023/01/31	1	73.60	0	0.00	73.90	1	7,170	0.01%
2023/01/30	5	73.60	0	0.00	73.50	5	7,205	0.07%
2023/01/16	4	72.00	0	0.00	73.00	4	7,208	0.06%
2023/01/13	4	72.60	2	72.55	71.60	2	7,207	0.03%
2023/01/11	6	76.42	0	0.00	75.60	6	7,178	0.08%
2023/01/10	2	78.00	0	0.00	77.70	2	7,205	0.03%
2023/01/05	0	0.00	1	78.30	77.30	-1	7,607	-0.01%
2023/01/04	1	78.10	0	0.00	77.80	1	7,682	0.01%
2022/12/30	12	77.51	2	77.20	77.30	10	7,714	0.13%
2022/12/29	8	76.30	0	0.00	77.30	8	7,703	0.10%
2022/12/28	14	77.64	0	0.00	77.10	14	7,699	0.18%
2022/12/27	18	79.34	32	79.97	79.00	-14	7,692	-0.18%
2022/12/26	7	78.30	5	79.00	79.00	2	7,672	0.03%
2022/12/23	30	78.90	0	0.00	78.90	30	7,659	0.39%
2022/12/22	0	0.00	1	77.60	77.50	-1	7,596	-0.01%
2022/12/21	3	82.80	5	82.84	80.70	-2	7,477	-0.03%
2022/12/19	1	83.60	1	83.50	83.80	0	7,469	0.00%
2022/12/16	12	85.94	9	84.88	84.20	3	7,650	0.04%
2022/12/15	24	87.24	23	87.40	87.30	1	7,496	0.01%
2022/12/14	11	85.55	13	85.59	86.00	-2	7,341	-0.03%
2022/12/13	13	86.36	15	85.47	84.50	-2	7,272	-0.03%
2022/12/12	4	85.80	6	85.88	85.60	-2	7,158	-0.03%
2022/12/09	8	83.34	6	83.80	84.00	2	7,012	0.03%
2022/12/08	7	81.64	11	81.88	83.50	-4	6,732	-0.06%
2022/12/07	0	0.00	1	78.90	78.90	-1	6,489	-0.02%
2022/12/06	0	0.00	5	78.60	78.40	-5	6,482	-0.08%
2022/12/05	0	0.00	2	78.10	78.20	-2	6,414	-0.03%
2022/12/02	7	76.23	17	76.08	76.10	-10	6,363	-0.16%
2022/12/01	2	75.35	0	0.00	74.60	2	6,384	0.03%
2022/11/30	2	73.80	2	74.45	74.70	0	6,462	0.00%
2022/11/29	10	74.20	0	0.00	73.90	10	6,499	0.15%
2022/11/24	2	73.85	1	75.40	74.90	1	6,668	0.01%
2022/11/23	0	0.00	5	74.38	74.00	-5	6,895	-0.07%
2022/11/21	2	76.00	0	77.50	77.00	2	7,163	0.03%
2022/11/18	3	76.60	3	77.03	76.10	0	7,187	0.00%
2022/11/17	25	75.79	25.3	74.85	77.30	-0.3	7,092	0.00%
2022/11/16	5.3	70.38	2	71.65	71.60	3.3	6,858	0.05%
2022/11/14	1	71.10	0	0.00	71.50	1	6,869	0.01%
2022/11/11	1	70.80	2	70.95	70.40	-1	6,933	-0.01%
2022/11/10	0	71.30	33	71.22	70.30	-33	6,921	-0.48%
2022/11/09	3	72.47	12	73.05	72.60	-9	6,963	-0.13%
2022/11/08	31	72.55	2	72.70	72.00	29	6,890	0.42%
2022/11/07	8	70.69	0	0.00	70.10	8	6,843	0.12%
2022/11/04	21	70.40	2	70.40	71.00	19	6,930	0.27%
2022/11/03	4	68.55	3	68.90	69.30	1	6,844	0.01%
2022/11/01	1	68.80	1	67.80	68.00	0	6,767	0.00%
2022/10/31	0	0.00	2	66.60	66.60	-2	6,807	-0.03%
2022/10/28	0	0.00	20	63.30	63.80	-20	6,970	-0.29%
2022/10/27	20	64.30	0	63.60	64.30	20	7,105	0.28%
2022/10/26	0	58.70	2	60.80	61.60	-2	7,254	-0.03%
2022/10/25	2	61.90	0	0.00	61.40	2	7,427	0.03%
2022/10/21	1	61.00	1	61.20	60.80	0	7,598	0.00%
2022/10/17	2	58.00	2	58.85	61.00	0	7,684	0.00%
2022/10/14	25	64.94	4	63.38	61.30	21	7,590	0.28%
2022/10/13	1	66.80	20	63.50	63.70	-19	7,629	-0.25%
2022/10/11	0	0.00	2	65.90	66.60	-2	7,671	-0.03%
2022/10/07	2	69.60	0	0.00	70.00	2	7,707	0.03%
2022/10/05	0	0.00	2	71.20	68.60	-2	7,823	-0.03%
2022/10/04	0	0.00	1	68.90	69.50	-1	7,930	-0.01%
2022/10/03	0	0.00	1	66.90	65.70	-1	8,028	-0.01%
2022/09/30	3	66.53	2	65.00	66.70	1	8,108	0.01%
2022/09/29	0	0.00	1	68.50	66.00	-1	8,194	-0.01%
2022/09/28	2	70.15	0	0.00	66.70	2	8,365	0.02%
2022/09/27	1	68.90	7	68.70	71.50	-6	8,622	-0.07%
2022/09/26	26	71.30	0	0.00	70.20	26	8,779	0.30%
2022/09/23	1	74.17	28	72.02	72.00	-27	8,838	-0.31%
2022/09/20	5	80.20	6	80.92	81.40	-1	9,242	-0.01%
2022/09/19	2	80.70	0	0.00	80.00	2	9,350	0.02%
2022/09/16	3	85.40	5	88.24	83.80	-2	9,282	-0.02%
2022/09/15	6	87.43	5	87.10	87.10	1	9,131	0.01%
2022/09/14	6	86.32	7	86.70	86.80	-1	9,053	-0.01%
2022/09/13	4	82.75	7	84.93	84.30	-3	8,906	-0.03%
2022/09/12	6	80.65	0	80.50	81.70	6	8,757	0.07%
2022/09/08	2	77.10	0	79.20	79.60	2	8,663	0.02%
2022/09/07	0	76.10	0	0.00	75.50	0	8,558	0.00%
2022/09/06	0	78.00	0	0.00	79.90	0	8,439	0.00%
2022/09/01	6	79.70	6	78.50	78.50	0	8,244	0.00%
2022/08/31	0	78.79	1	80.00	78.20	-1	8,160	-0.01%
2022/08/30	0	0.00	13	79.75	79.90	-13	8,033	-0.16%
2022/08/29	6	77.80	1	76.70	74.90	5	7,756	0.06%
2022/08/26	3	73.87	3	74.97	74.60	0	7,493	0.00%
2022/08/25	2	73.15	6	73.78	73.60	-4	7,335	-0.05%
2022/08/24	1	71.10	5	71.82	71.00	-4	7,161	-0.06%
2022/08/19	5	72.80	1	72.00	72.00	4	6,974	0.06%
2022/08/18	6	71.57	6	72.75	73.70	0	6,807	0.00%
2022/08/16	1	69.20	2	69.50	69.50	-1	6,554	-0.02%
2022/08/15	6	68.42	2	68.45	68.20	4	6,440	0.06%
2022/08/12	2	69.45	2	69.70	69.70	0	6,389	0.00%
2022/08/11	5	69.86	9	69.40	69.90	-4	6,294	-0.06%
2022/08/10	2	68.70	4	68.75	68.00	-2	6,122	-0.03%
2022/08/09	4	68.18	2	68.45	68.40	2	6,066	0.03%
2022/08/08	9	68.70	6	68.22	68.50	3	6,004	0.05%
2022/08/05	6	70.27	1	70.30	69.70	5	5,915	0.08%
2022/08/04	3	69.43	2	70.25	70.30	1	5,773	0.02%
2022/08/03	1	71.80	10	70.50	71.50	-9	5,528	-0.16%
2022/08/02	25	69.20	25	70.58	69.70	0	5,370	0.00%
2022/08/01	4	70.30	24	69.91	70.20	-20	5,180	-0.39%
2022/07/29	30	66.00	1	68.50	68.80	29	4,928	0.59%
2022/07/28	1	67.20	0	0.00	67.10	1	4,840	0.02%
2022/07/27	0	0.00	1	67.90	67.00	-1	4,697	-0.02%
2022/07/26	1	64.30	105	65.27	64.20	-104	4,504	-2.31%	大賣/鉅額交易
2022/07/25	1	65.80	30	65.59	66.00	-29	4,464	-0.65%
2022/07/21	20	63.75	32	65.02	65.80	-12	4,339	-0.28%
2022/07/20	93	63.61	54	64.65	64.40	39	4,264	0.91%
2022/07/19	1	64.80	0	0.00	64.70	1	4,078	0.02%
2022/07/18	0	0.00	38	64.26	64.40	-38	3,997	-0.95%
2022/07/15	10	62.10	10	63.10	59.80	0	3,874	0.00%
2022/07/14	133	61.33	0	0.00	61.80	133	3,782	3.52%	大買/鉅額交易
2022/07/13	8	65.99	3	64.00	64.00	5	3,703	0.14%
2022/07/12	0	0.00	1	65.30	64.00	-1	3,611	-0.03%
2022/07/11	2	67.00	2	67.25	63.80	0	3,437	0.00%
2022/07/07	6	62.17	6	63.03	64.00	0	3,177	0.00%
2022/07/06	3	63.63	1	64.50	61.60	2	3,042	0.07%
2022/07/05	44	63.27	52	64.10	66.60	-8	2,845	-0.28%
2022/07/04	14	62.68	5	62.34	62.30	9	2,533	0.36%
2022/06/30	15	64.28	15	62.87	63.90	0	2,095	0.00%
2022/06/29	0	0.00	6	61.10	63.30	-6	1,823	-0.33%
2022/06/28	5	58.70	3	58.63	59.00	2	1,553	0.13%
2022/06/27	0	0.00	1	56.90	56.70	-1	1,396	-0.07%
2022/04/21	31	53.40	31	52.95	52.90	0	606	0.00%
2022/04/01	0	0.00	5	46.68	47.95	-5	315	-1.58%
2022/03/31	5	47.21	45	46.57	47.20	-40	275	-14.51%
2022/03/22	0	0.00	1	41.55	42.00	-1	210	-0.48%
2022/03/21	0	0.00	1	40.80	40.80	-1	199	-0.50%
2022/03/11	1	40.55	1	41.00	40.55	0	206	0.00%
2022/03/10	1	40.55	1	41.20	40.75	0	204	0.00%
2022/03/08	1	40.15	0	0.00	40.00	1	204	0.49%
2022/03/01	0	0.00	1	41.20	41.10	-1	203	-0.49%
2022/02/23	1	40.15	0	0.00	40.35	1	192	0.52%
2022/02/21	0	0.00	1	40.85	41.15	-1	179	-0.56%
2022/01/13	0	0.00	0.2	39.95	40.20	-0.2	183	-0.10%
2022/01/06	1	40.20	0	0.00	40.25	1	182	0.55%
2021/12/30	1	40.85	0	0.00	40.75	1	183	0.54%
2021/12/22	0	0.00	10	40.80	40.95	-10	179	-5.58%
2021/12/16	10	40.94	0	0.00	40.45	10	188	5.29%
2021/10/26	0	0.00	4	39.20	39.15	-4	220	-1.82%
2021/10/18	0	0.00	1	39.15	39.25	-1	224	-0.45%
2021/10/13	0	0.00	1	39.35	39.20	-1	225	-0.44%
2021/07/15	2	40.40	0	0.00	40.70	2	472	0.42%
2021/07/13	2	41.15	0	0.00	40.55	2	476	0.42%
2021/07/12	2	41.70	0	0.00	41.50	2	470	0.42%
2021/05/11	2	42.15	0	0.00	42.65	2	434	0.46%
2021/04/29	0	0.00	1	40.75	40.45	-1	295	-0.34%
2021/04/23	0	0.00	0.4	39.80	40.00	-0.4	268	-0.14%
2021/04/20	0	0.00	1	39.85	39.90	-1	253	-0.39%
2021/04/12	0	0.00	1	39.80	39.80	-1	242	-0.41%
2021/04/06	0	0.00	1	38.60	38.50	-1	217	-0.46%
2021/03/29	0	0.00	1	37.30	37.30	-1	204	-0.49%
2021/03/25	2	36.85	0	0.00	36.95	2	200	1.00%
2021/03/22	0	0.00	1	37.40	37.50	-1	185	-0.54%
2020/12/25	0	0.00	1	38.70	38.80	-1	145	-0.69%
2020/12/24	0	0.00	1	38.10	38.05	-1	142	-0.70%
2020/12/21	1	37.70	0	0.00	37.80	1	153	0.65%
2020/12/15	1	38.10	0	0.00	38.00	1	156	0.64%
2020/12/11	1	38.85	0	0.00	38.95	1	153	0.65%
2020/12/10	1	39.00	0	0.00	39.20	1	154	0.65%
2020/12/09	1	39.45	0	0.00	39.45	1	153	0.65%
2020/12/02	1	39.70	0	0.00	39.70	1	185	0.54%
2020/11/27	5	40.50	0	0.00	40.55	5	206	2.43%
2020/11/12	5	39.85	0	0.00	40.00	5	432	1.16%
2020/11/11	0	0.00	3	40.10	40.20	-3	448	-0.67%
2020/11/10	5	39.25	0	0.00	39.35	5	446	1.12%
2020/11/05	5	39.75	0	0.00	39.65	5	457	1.09%
2020/09/16	1	44.20	0	0.00	44.10	1	525	0.19%
2020/09/10	0	0.00	1	44.60	44.50	-1	514	-0.19%
2020/09/07	2	46.13	0	0.00	45.55	2	500	0.40%
2020/09/04	0	0.00	1	46.45	46.35	-1	494	-0.20%
2020/09/01	0	0.00	1	46.00	45.30	-1	473	-0.21%
2020/08/31	0	0.00	1	47.30	47.20	-1	457	-0.22%
2020/08/27	1	49.45	1	48.10	48.20	0	431	0.00%
2020/08/26	0	0.00	3	47.87	47.90	-3	405	-0.74%
2020/08/24	1	48.30	6	47.93	47.50	-5	378	-1.32%
2020/08/21	11	46.15	3	46.20	46.15	8	333	2.40%
2020/08/19	1	44.40	0	0.00	43.85	1	281	0.36%
2020/04/21	0	0.00	0.4	35.40	35.35	-0.4	268	-0.16%
2020/04/20	5	36.45	0	0.00	36.45	5	267	1.87%
2020/03/30	0	33.90	0	0.00	33.85	0	269	0.00%
2020/02/10	0	0.00	6	44.49	44.50	-6	239	-2.51%
2020/02/07	0	0.00	4	44.95	44.90	-4	237	-1.68%
2020/01/17	0	0.00	1	44.65	44.75	-1	208	-0.48%
2019/12/19	0	0.00	1	44.75	44.60	-1	198	-0.50%
2019/12/12	0	0.00	1	46.00	45.65	-1	197	-0.51%
2019/12/11	2	46.70	0	0.00	46.30	2	195	1.02%
2019/12/02	0	0.00	10	45.15	45.05	-10	179	-5.56%
2019/10/28	0	0.00	1	47.00	46.00	-1	220	-0.45%
2019/09/27	0	0.00	4	45.00	44.90	-4	275	-1.45%
2019/09/26	0	0.00	1	44.95	44.95	-1	282	-0.35%
2019/09/24	0	0.00	5	44.90	44.70	-5	290	-1.72%
2019/09/23	0	0.00	5.2	44.65	44.30	-5.2	299	-1.73%
2019/09/19	0	0.00	5	44.80	44.50	-5	313	-1.60%
2019/04/12	0	0.00	5	39.89	39.80	-5	120	-4.14%
2019/02/11	0	0.00	7	40.64	40.40	-7	138	-5.04%
2018/11/22	0	0.00	5	36.95	37.00	-5	147	-3.39%
2018/11/19	0	0.00	4	36.61	37.00	-4	146	-2.74%
2018/11/14	0	0.00	5	35.00	35.25	-5	142	-3.50%
2018/11/07	4	34.45	0	0.00	34.40	4	149	2.68%
2018/11/05	0	0.00	4	35.00	34.90	-4	151	-2.65%
2018/10/25	5	32.00	5	32.00	32.00	0	154	0.00%
2018/10/24	5	33.05	5	33.05	33.05	0	151	0.00%
2018/09/27	0	0.00	2	40.85	40.60	-2	186	-1.07%
2018/09/26	0	0.00	10	40.52	40.70	-10	190	-5.26%
2018/09/25	3	40.50	0	0.00	40.55	3	195	1.53%
2018/09/06	5	44.80	0	0.00	44.30	5	275	1.81%
2018/09/05	4	45.25	0	0.00	45.00	4	331	1.21%
2018/09/04	2	45.20	0	0.00	45.45	2	338	0.59%
2018/08/30	0	0.00	9	44.84	44.75	-9	371	-2.42%
2018/08/22	0	0.00	5	45.50	45.55	-5	379	-1.32%
2018/08/21	0.9	45.65	0	0.00	45.65	0.9	380	0.23%
2018/08/17	0	0.00	1	45.40	45.40	-1	379	-0.26%
2018/08/16	0	0.00	15	44.81	44.95	-15	380	-3.94%
2018/08/15	1	46.80	32	46.25	45.60	-31	378	-8.19%
2018/08/14	1	46.70	1	47.00	46.80	0	374	0.00%
2018/08/13	6	47.43	18	47.18	47.10	-12	371	-3.23%
2018/08/10	3	47.75	1	47.55	47.55	2	368	0.54%
2018/08/09	8	48.11	2	47.80	47.80	6	371	1.62%
2018/08/08	34	48.34	4	48.21	48.00	30	372	8.06%
2018/08/07	32	48.09	3	48.18	47.90	29	368	7.87%
2018/08/06	35	47.97	1	47.80	47.80	34	367	9.26%
2018/07/24	0	0.00	4	47.80	47.75	-4	351	-1.14%
2018/07/23	5	47.59	2	47.53	47.45	3	354	0.85%
2018/07/17	0	0.00	2	47.00	47.50	-2	352	-0.57%
2018/07/16	2	45.80	0	0.00	46.60	2	349	0.57%
2018/07/05	0	0.00	5	47.70	47.65	-5	341	-1.46%
2018/06/29	1	48.80	0	0.00	48.90	1	336	0.30%
2018/06/22	0	0.00	2	51.30	50.60	-2	324	-0.62%
2018/06/21	2	52.90	0	0.00	52.90	2	300	0.66%
2018/06/14	0	0.00	1	52.40	50.30	-1	268	-0.37%
2018/06/06	0	0.00	1	47.40	47.40	-1	177	-0.56%
2018/04/12	1	44.45	0	0.00	44.45	1	181	0.55%
2018/04/10	10	44.10	0	0.00	43.55	10	184	5.42%
2018/04/09	0	0.00	1	44.40	44.30	-1	182	-0.55%
2018/03/13	1	46.15	0	0.00	46.50	1	197	0.51%
2018/03/01	0.7	46.25	0	0.00	46.25	0.7	216	0.34%
2018/01/16	21	48.68	0	0.00	48.75	21	274	7.66%
2018/01/15	29	48.65	0	0.00	48.65	29	274	10.57%
2018/01/11	1	48.85	53	48.73	48.65	-52	278	-18.64%
2018/01/02	2	49.58	0	0.00	49.15	2	324	0.62%