廣積 (8050)-第一金-忠孝券商分點個股進出

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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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	80.70	0	0.00	81.60	0	1,953	0.00%
2024/05/09	5	81.00	0	0.00	80.90	5	1,948	0.26%
2024/05/07	0	0.00	1	81.50	81.90	-1	1,995	-0.05%
2024/05/06	3	82.20	0	0.00	82.20	3	2,034	0.15%
2024/05/02	5	82.20	0	0.00	82.90	5	2,107	0.24%
2024/04/30	0	0.00	1	83.80	82.70	-1	2,247	-0.04%
2024/04/26	0	81.60	2	81.80	81.40	-2	2,340	-0.08%
2024/04/25	0	81.40	0	0.00	81.60	0	2,371	0.00%
2024/04/24	0	0.00	3	80.70	81.50	-3	2,388	-0.13%
2024/04/23	0	79.75	0	0.00	79.80	0	2,412	0.00%
2024/04/19	0.2	79.95	0	0.00	79.50	0.2	2,488	0.01%
2024/04/18	3.1	81.36	0	80.60	81.00	3.1	2,537	0.12%
2024/04/16	0	81.50	0	0.00	80.00	0	2,623	0.00%
2024/04/15	0	81.93	0	0.00	82.00	0	2,610	0.00%
2024/04/12	0	0.00	1	81.80	81.50	-1	2,604	-0.04%
2024/04/11	0.1	80.95	1	80.50	82.00	-0.9	2,604	-0.03%
2024/04/08	1.1	82.70	10	82.54	83.10	-8.9	2,606	-0.34%
2024/04/02	0.3	83.40	0	0.00	83.70	0.3	2,607	0.01%
2024/04/01	3	83.80	0	0.00	83.70	3	2,670	0.11%
2024/03/29	0	84.80	0	0.00	84.00	0	2,736	0.00%
2024/03/27	0	0.00	2	85.30	85.10	-2	2,830	-0.07%
2024/03/26	1	84.10	0	0.00	84.10	1	2,835	0.04%
2024/03/22	11	88.23	3	88.23	87.70	8	2,798	0.29%
2024/03/21	2	86.95	0	0.00	87.10	2	2,750	0.07%
2024/03/20	0	0.00	0.1	87.10	86.80	-0.1	2,723	0.00%
2024/03/19	0	0.00	1	85.20	84.90	-1	2,676	-0.04%
2024/03/14	1	84.50	4	84.38	84.70	-3	2,678	-0.11%
2024/03/13	1.2	86.68	1	86.10	85.30	0.2	2,671	0.01%
2024/03/12	5	87.20	1	85.10	86.30	4	2,647	0.15%
2024/03/08	1.1	85.51	1	86.20	85.00	0.1	2,605	0.00%
2024/03/07	6	87.57	3	88.40	86.50	3	2,573	0.12%
2024/03/06	7	88.54	4.2	89.33	88.40	2.8	2,532	0.11%
2024/03/05	2	86.50	1	86.10	87.40	1	2,397	0.04%
2024/03/01	1	86.00	0	0.00	85.80	1	2,285	0.04%
2024/02/29	3	87.13	13	86.95	87.30	-10	2,240	-0.45%
2024/02/27	2	85.50	1.3	86.66	85.50	0.7	2,179	0.03%
2024/02/26	4	86.10	0	0.00	86.20	4	2,125	0.19%
2024/02/23	0	0.00	3	83.27	82.90	-3	2,070	-0.14%
2024/02/21	7.1	81.90	0	0.00	81.80	7.1	2,099	0.34%
2024/02/19	0	0.00	2	83.30	83.60	-2	2,144	-0.09%
2024/02/16	2.1	82.70	1	83.10	82.80	1.1	2,147	0.05%
2024/02/15	0	0.00	1	85.00	84.40	-1	2,107	-0.05%
2024/02/05	1	84.80	2	85.05	85.50	-1	2,112	-0.05%
2024/02/02	0.1	85.00	10	84.60	84.80	-9.9	2,099	-0.47%
2024/02/01	0.1	86.30	0	0.00	86.70	0.1	2,056	0.00%
2024/01/26	1	87.70	0	0.00	87.70	1	1,993	0.05%
2024/01/25	0.1	87.50	0	0.00	87.10	0.1	1,958	0.01%
2024/01/24	4	87.58	3.1	88.00	86.90	0.9	1,931	0.05%
2024/01/23	0.5	85.10	1	86.10	86.00	-0.5	1,821	-0.03%
2024/01/22	1	84.70	2	84.70	85.00	-1	1,750	-0.06%
2024/01/19	1.2	83.46	1	83.50	83.40	0.2	1,723	0.01%
2024/01/17	0.2	83.30	0	0.00	82.70	0.2	1,745	0.01%
2024/01/16	1.2	83.72	2	83.70	84.20	-0.8	1,730	-0.05%
2024/01/15	3	83.03	0	83.30	82.80	3	1,673	0.18%
2024/01/12	8	83.41	0	0.00	83.10	8	1,669	0.48%
2024/01/11	2	83.25	0	83.37	83.10	2	1,624	0.12%
2024/01/04	1	79.40	0	0.00	79.50	1	1,723	0.06%
2024/01/02	1	80.00	0	0.00	80.10	1	1,764	0.06%
2023/12/29	0	0.00	2	80.60	80.70	-2	1,780	-0.11%
2023/12/25	1.1	78.84	0	0.00	78.10	1.1	1,764	0.06%
2023/12/21	0	81.40	0	0.00	82.10	0	1,697	0.00%
2023/12/20	0	0.00	1	82.40	82.50	-1	1,703	-0.06%
2023/12/19	0	82.90	2	82.80	82.90	-2	1,745	-0.11%
2023/12/15	0	0.00	1	84.30	83.60	-1	1,890	-0.05%
2023/12/14	6	83.00	0	0.00	83.10	6	1,919	0.31%
2023/12/12	2	84.10	0	0.00	83.40	2	2,052	0.10%
2023/12/08	4	84.00	0	0.00	83.90	4	2,133	0.19%
2023/12/07	1	84.00	0	0.00	83.80	1	2,219	0.05%
2023/12/04	0	0.00	3	86.27	85.30	-3	3,126	-0.10%
2023/12/01	3	85.87	1	85.60	85.70	2	3,322	0.06%
2023/11/30	1	85.20	1	85.00	86.20	0	3,356	0.00%
2023/11/29	1	84.50	11	84.60	85.30	-10	3,362	-0.30%
2023/11/27	5	82.20	2	82.20	82.10	3	3,503	0.09%
2023/11/21	5	85.00	0	0.00	84.40	5	3,740	0.13%
2023/11/20	2	84.70	0	0.00	84.70	2	3,815	0.05%
2023/11/14	0	81.20	1	80.50	81.60	-1	4,229	-0.02%
2023/11/07	3	81.90	0	0.00	81.20	3	5,605	0.05%
2023/10/31	1	77.83	2	78.10	77.40	-1	6,413	-0.02%
2023/10/19	0	0.00	1	82.30	82.00	-1	7,546	-0.01%
2023/10/18	1	82.89	0	0.00	81.70	1	7,609	0.01%
2023/10/17	0	0.00	4	84.48	84.40	-4	7,716	-0.05%
2023/10/16	1	86.10	7	85.90	85.70	-6	7,851	-0.08%
2023/10/13	1	89.70	1	88.60	88.20	0	8,133	0.00%
2023/10/12	0	0.00	2	88.40	88.50	-2	8,441	-0.02%
2023/10/11	0	0.00	1	89.60	89.20	-1	8,768	-0.01%
2023/10/06	7	92.87	0	0.00	92.80	7	9,005	0.08%
2023/10/05	6	94.18	8	94.58	94.00	-2	9,046	-0.02%
2023/10/04	2	93.19	1	92.80	93.20	1	9,108	0.01%
2023/10/03	1	94.30	0	0.00	94.00	1	9,323	0.01%
2023/09/28	13	95.84	10	95.05	95.00	3	9,677	0.03%
2023/09/22	2	92.50	2	93.30	94.40	0	11,374	0.00%
2023/09/21	3	94.10	1	93.90	93.40	2	11,352	0.02%
2023/09/20	4	97.50	13	97.12	96.50	-9	11,292	-0.08%
2023/09/19	2	100.00	1	99.00	99.00	1	11,227	0.01%
2023/09/18	2	100.15	3	99.00	99.00	-1	11,215	-0.01%
2023/09/15	5	101.10	6	102.50	101.00	-1	11,185	-0.01%
2023/09/14	0	0.00	10	105.00	104.50	-10	11,113	-0.09%
2023/09/13	6	104.00	1	104.00	104.50	5	11,086	0.05%
2023/09/12	1	104.50	1.1	102.98	102.50	-0.1	11,129	0.00%
2023/09/11	2	103.50	9	102.00	103.50	-7	11,186	-0.06%
2023/09/08	18	108.61	19	108.82	107.00	-1	11,341	-0.01%
2023/09/07	2	109.75	58	108.85	106.00	-56	11,105	-0.50%
2023/09/06	12	106.63	4.1	106.88	105.50	8	10,856	0.07%
2023/09/04	0	0.00	0	100.00	101.00	0	10,625	0.00%
2023/08/31	1	103.00	7	102.71	102.50	-6	10,559	-0.06%
2023/08/30	1	101.00	3	102.83	100.50	-2	10,480	-0.02%
2023/08/29	3	100.10	7	100.14	101.50	-4	10,457	-0.04%
2023/08/28	5	97.20	3.1	97.78	96.70	1.9	10,400	0.02%
2023/08/25	1	99.60	1	98.50	98.70	0	10,372	0.00%
2023/08/24	5	101.40	0	0.00	100.50	5	10,335	0.05%
2023/08/23	1	103.00	0	0.00	103.00	1	10,263	0.01%
2023/08/22	6	103.00	2	104.50	103.50	4	10,212	0.04%
2023/08/21	11	104.00	2	103.50	102.50	9	10,153	0.09%
2023/08/18	3	104.50	2	102.00	101.50	1	10,028	0.01%
2023/08/17	11	108.05	13	108.85	107.50	-2	9,828	-0.02%
2023/08/16	9	105.67	10.4	104.99	109.00	-1.3	9,481	-0.01%
2023/08/15	32	100.19	2	100.75	100.00	30	9,022	0.33%
2023/08/14	2	99.50	2	99.00	99.50	0	8,923	0.00%
2023/08/11	4.1	99.80	11	100.07	98.50	-6.9	8,773	-0.08%
2023/08/10	2	95.50	4	97.60	96.20	-2	8,586	-0.02%
2023/08/09	5	100.50	0	0.00	100.50	5	8,475	0.06%
2023/08/08	3	99.10	23.2	99.56	98.50	-20.2	8,412	-0.24%
2023/08/07	33	99.05	9	99.34	102.00	24	8,264	0.29%
2023/08/02	4.2	91.66	0	0.00	91.50	4.2	7,933	0.05%
2023/08/01	1	96.00	0	0.00	96.10	1	7,826	0.01%
2023/07/31	0	0.00	1	101.50	96.90	-1	7,769	-0.01%
2023/07/28	24	99.54	3.4	96.06	99.40	20.6	7,536	0.27%
2023/07/27	0.2	94.10	0	0.00	93.00	0.2	7,220	0.00%
2023/07/26	1.2	93.40	0	0.00	92.50	1.2	7,181	0.02%
2023/07/25	6	98.50	10	96.39	96.00	-4	7,114	-0.06%
2023/07/24	7	96.60	12	96.48	97.20	-5	6,972	-0.07%
2023/07/21	3	92.00	4.4	92.09	92.60	-1.4	6,841	-0.02%
2023/07/20	8.1	95.31	2	96.10	94.20	6.1	6,827	0.09%
2023/07/19	6.3	104.00	10	105.35	103.00	-3.7	6,700	-0.06%
2023/07/18	19.1	102.70	64	103.61	105.00	-45	6,578	-0.68%
2023/07/17	18	104.92	28.1	103.76	102.50	-10.1	6,310	-0.16%
2023/07/14	11	97.91	25	101.16	103.50	-14	5,988	-0.23%
2023/07/13	82	93.68	14	94.21	94.50	68	5,637	1.21%
2023/07/12	2	89.80	2	90.20	90.00	0	5,370	0.00%
2023/07/11	0	0.00	1	90.00	89.60	-1	5,352	-0.02%
2023/07/10	11.1	91.41	7	91.07	89.20	4.1	5,295	0.08%
2023/07/07	1	98.00	37	96.00	97.10	-36	5,088	-0.71%
2023/07/06	36	104.10	1	105.50	102.00	35	5,021	0.70%
2023/07/05	3	101.67	3	101.83	100.50	0	4,859	0.00%
2023/07/04	6	100.77	8	100.88	101.50	-2	4,735	-0.04%
2023/07/03	4	95.43	3	91.23	98.10	1	4,404	0.02%
2023/06/30	2	89.95	20	90.58	89.20	-18	4,118	-0.44%
2023/06/29	1	85.20	0	0.00	86.70	1	3,663	0.03%
2023/06/28	0	0.00	1	85.00	84.80	-1	3,674	-0.03%
2023/06/27	3	85.17	0	0.00	84.60	3	3,760	0.08%
2023/06/26	2	85.60	0	0.00	85.60	2	3,839	0.05%
2023/06/21	2	84.90	0	0.00	84.90	2	3,855	0.05%
2023/06/20	0	0.00	2	84.75	85.50	-2	3,900	-0.05%
2023/06/19	1	85.10	0	0.00	85.00	1	3,934	0.03%
2023/06/16	1	86.00	1	85.70	85.60	0	3,939	0.00%
2023/06/15	2	87.25	1	86.90	87.40	1	3,879	0.03%
2023/06/14	5	88.62	13	88.27	88.50	-8	3,767	-0.21%
2023/06/13	5	84.48	4.3	84.43	85.30	0.8	3,526	0.02%
2023/06/12	2	82.50	1	83.10	82.20	1	3,355	0.03%
2023/06/05	1	81.20	0	0.00	81.90	1	3,584	0.03%
2023/06/01	1	81.70	0	0.00	81.70	1	3,648	0.03%
2023/05/31	0	0.00	2	81.80	81.90	-2	3,700	-0.05%
2023/05/29	0	0.00	7	81.16	81.20	-7	3,786	-0.18%
2023/05/26	5	79.30	0	0.00	79.30	5	3,906	0.13%
2023/05/25	1	81.40	2	80.75	80.70	-1	4,011	-0.02%
2023/05/24	0	0.00	1	80.10	80.10	-1	4,101	-0.02%
2023/05/23	1	80.60	0	0.00	80.30	1	4,297	0.02%
2023/05/19	1	79.30	0	0.00	79.10	1	4,559	0.02%
2023/05/18	1	80.20	10	79.24	79.50	-9	4,567	-0.20%
2023/05/17	24	79.02	4	78.60	78.70	20	4,568	0.44%
2023/05/16	0	0.00	1	78.30	78.70	-1	4,602	-0.02%
2023/05/15	2	76.90	0	0.00	76.90	2	4,634	0.04%
2023/05/05	1	78.90	1	78.50	79.00	0	4,974	0.00%
2023/05/03	1	77.30	5	77.60	77.30	-4	5,101	-0.08%
2023/05/02	0	0.00	5	77.10	77.20	-5	5,140	-0.10%
2023/04/26	0	0.00	2	73.30	73.40	-2	5,199	-0.04%
2023/04/25	18	74.84	0	0.00	74.00	18	5,283	0.34%
2023/04/21	0.3	77.60	0.4	78.46	77.30	-0.2	5,326	0.00%
2023/04/19	3.1	81.94	0	0.00	81.80	3.1	5,328	0.06%
2023/04/17	0	0.00	0.1	82.06	81.70	-0.1	5,343	0.00%
2023/04/13	0	0.00	2	81.70	81.70	-2	5,351	-0.04%
2023/04/11	11	81.88	2	82.10	81.70	9	5,394	0.17%
2023/04/07	2	85.95	1	86.50	86.00	1	5,327	0.02%
2023/04/06	2	85.30	2	85.30	85.40	0	5,355	0.00%
2023/03/31	7.2	87.05	4.1	86.42	86.20	3.1	5,421	0.06%
2023/03/30	2.4	86.77	11	87.24	88.80	-8.7	5,377	-0.16%
2023/03/29	1	82.40	0	0.00	83.20	1	5,184	0.02%
2023/03/28	3	85.43	0	0.00	83.60	3	5,295	0.06%
2023/03/27	1	85.10	5	85.44	84.20	-4	5,274	-0.08%
2023/03/24	1	84.70	2	84.00	83.80	-1	5,411	-0.02%
2023/03/23	2	83.60	1	84.00	83.90	1	5,543	0.02%
2023/03/22	0	0.00	2	82.80	82.80	-2	5,604	-0.04%
2023/03/20	0	0.00	4	80.98	81.30	-4	6,093	-0.07%
2023/03/17	1	78.50	2	78.60	79.40	-1	6,411	-0.02%
2023/03/16	1	78.30	3	77.80	77.80	-2	6,761	-0.03%
2023/03/15	1	81.10	0	0.00	80.20	1	6,852	0.01%
2023/03/14	1	79.90	0	0.00	79.70	1	6,971	0.01%
2023/03/13	2	80.15	0	0.00	80.70	2	7,096	0.03%
2023/03/10	2	81.35	0	0.00	80.30	2	7,133	0.03%
2023/03/09	6	83.52	0	0.00	83.00	6	7,057	0.09%
2023/03/08	1	84.70	0	0.00	84.70	1	7,014	0.01%
2023/03/07	1	85.40	6	85.20	84.20	-5	7,002	-0.07%
2023/03/06	0	0.00	1	84.30	83.80	-1	6,976	-0.01%
2023/03/03	2	84.10	0	0.00	83.60	2	6,961	0.03%
2023/03/02	0	0.00	1	83.60	83.60	-1	6,933	-0.01%
2023/03/01	1	82.70	6	83.25	82.00	-5	6,916	-0.07%
2023/02/24	4	83.40	1	83.70	83.80	3	6,945	0.04%
2023/02/23	12	85.52	1	86.20	86.20	11	6,932	0.16%
2023/02/22	4	84.10	6	84.52	84.50	-2	6,978	-0.03%
2023/02/21	1	83.60	6	84.20	83.50	-5	7,140	-0.07%
2023/02/20	1	83.40	4	83.18	83.20	-3	7,042	-0.04%
2023/02/17	3	82.00	6	81.73	82.50	-3	7,003	-0.04%
2023/02/16	4	79.90	1	80.20	80.00	3	6,941	0.04%
2023/02/15	1	78.10	1	80.00	79.90	0	7,002	0.00%
2023/02/14	0	0.00	3	80.27	79.40	-3	7,017	-0.04%
2023/02/10	0	0.00	3	79.80	77.90	-3	7,130	-0.04%
2023/02/08	4	79.15	1	79.60	78.70	3	7,206	0.04%
2023/02/07	8	79.25	4	79.50	79.50	4	7,253	0.06%
2023/02/06	4	78.05	1	79.00	79.00	3	7,277	0.04%
2023/02/03	12.2	75.48	15	76.89	77.40	-2.8	7,260	-0.04%
2023/02/02	1	76.00	3	76.00	75.90	-2	7,253	-0.03%
2023/02/01	5	75.58	6	75.77	76.50	-1	7,211	-0.01%
2023/01/31	1	73.20	0	0.00	73.90	1	7,170	0.01%
2023/01/17	0	0.00	1	73.20	73.10	-1	7,188	-0.01%
2023/01/16	2	71.80	0	0.00	73.00	2	7,208	0.03%
2023/01/13	7	71.84	0	0.00	71.60	7	7,207	0.10%
2023/01/12	0	0.00	2	74.30	74.20	-2	7,162	-0.03%
2023/01/11	1	76.00	0	0.00	75.60	1	7,178	0.01%
2023/01/10	3	78.40	0	0.00	77.70	3	7,205	0.04%
2023/01/05	1	78.20	0	0.00	77.30	1	7,607	0.01%
2023/01/03	1	77.80	1	78.90	78.90	0	7,706	0.00%
2022/12/29	0	0.00	1	75.60	77.30	-1	7,703	-0.01%
2022/12/28	1	77.00	0	0.00	77.10	1	7,699	0.01%
2022/12/27	13	79.38	0	0.00	79.00	13	7,692	0.17%
2022/12/26	1	77.70	1	79.00	79.00	0	7,672	0.00%
2022/12/23	0	0.00	1	79.10	78.90	-1	7,659	-0.01%
2022/12/22	2	77.55	0	0.00	77.50	2	7,596	0.03%
2022/12/20	0	0.00	12	81.80	81.90	-12	7,493	-0.16%
2022/12/16	2	85.50	4	86.03	84.20	-2	7,650	-0.03%
2022/12/15	1	85.20	10	87.80	87.30	-9	7,496	-0.12%
2022/12/14	2	85.70	0	0.00	86.00	2	7,341	0.03%
2022/12/13	13	85.72	1	86.00	84.50	12	7,272	0.17%
2022/12/09	3	83.80	29	82.82	84.00	-26	7,012	-0.37%
2022/12/08	1	83.10	20.3	81.21	83.50	-19.3	6,732	-0.29%
2022/12/07	11	79.41	0	0.00	78.90	11	6,489	0.17%
2022/12/06	0	0.00	3	78.50	78.40	-3	6,482	-0.05%
2022/12/05	16	78.22	10	78.18	78.20	6	6,414	0.09%
2022/12/02	25	76.05	3	76.23	76.10	22	6,363	0.35%
2022/11/30	1	73.80	2	74.00	74.70	-1	6,462	-0.02%
2022/11/28	2	74.40	0	0.00	73.70	2	6,540	0.03%
2022/11/25	2	75.20	2	74.70	74.20	0	6,584	0.00%
2022/11/24	0	0.00	3.3	74.86	74.90	-3.3	6,668	-0.05%
2022/11/23	1	73.90	2	74.00	74.00	-1	6,895	-0.01%
2022/11/22	7	75.77	2	74.50	74.40	5	7,099	0.07%
2022/11/21	1	76.70	2	77.15	77.00	-1	7,163	-0.01%
2022/11/18	2	76.70	5	76.80	76.10	-3	7,187	-0.04%
2022/11/17	4	74.90	19	75.43	77.30	-15	7,092	-0.21%
2022/11/16	1	69.80	11	71.62	71.60	-10	6,858	-0.15%
2022/11/15	2	70.20	1	70.00	69.90	1	6,801	0.01%
2022/11/14	9	71.42	2	72.30	71.50	7	6,869	0.10%
2022/11/11	11	70.63	1	71.90	70.40	10	6,933	0.14%
2022/11/10	5	71.72	0	0.00	70.30	5	6,921	0.07%
2022/11/09	8	72.16	2	72.85	72.60	6	6,963	0.09%
2022/11/08	2	71.50	2	72.50	72.00	0	6,890	0.00%
2022/11/07	6	70.40	3	70.53	70.10	3	6,843	0.04%
2022/11/04	1	70.40	10	69.60	71.00	-9	6,930	-0.13%
2022/11/03	3	69.17	2	69.20	69.30	1	6,844	0.01%
2022/11/02	0	0.00	21	68.53	69.30	-21	6,782	-0.31%
2022/11/01	30	68.00	0	0.00	68.00	30	6,767	0.44%
2022/10/27	0	0.00	1	62.20	64.30	-1	7,105	-0.01%
2022/10/17	16	60.59	11	58.49	61.00	5	7,684	0.07%
2022/10/14	2	63.00	1	64.80	61.30	1	7,590	0.01%
2022/10/12	0	0.00	3	69.90	70.50	-3	7,565	-0.04%
2022/10/07	2	70.15	2	69.50	70.00	0	7,707	0.00%
2022/10/06	2	68.95	1	68.50	69.40	1	7,751	0.01%
2022/10/05	1	68.30	1	68.50	68.60	0	7,823	0.00%
2022/09/28	1	67.90	2	67.50	66.70	-1	8,365	-0.01%
2022/09/27	3	70.83	0	0.00	71.50	3	8,622	0.03%
2022/09/26	4	71.03	2	71.30	70.20	2	8,779	0.02%
2022/09/23	4.2	73.47	17	74.58	72.00	-12.8	8,838	-0.14%
2022/09/22	16	79.99	1	80.00	79.90	15	8,887	0.17%
2022/09/20	0	0.00	2	81.10	81.40	-2	9,242	-0.02%
2022/09/19	4	79.73	1	80.90	80.00	3	9,350	0.03%
2022/09/16	2	84.20	0	0.00	83.80	2	9,282	0.02%
2022/09/14	0	0.00	11	85.41	86.80	-11	9,053	-0.12%
2022/09/13	70	82.12	62	85.12	84.30	8	8,906	0.09%
2022/09/12	3	81.47	1	81.30	81.70	2	8,757	0.02%
2022/09/08	2	78.05	0	0.00	79.60	2	8,663	0.02%
2022/09/07	2.2	76.91	0	0.00	75.50	2.2	8,558	0.03%
2022/09/05	0	0.00	7	79.20	79.90	-7	8,330	-0.08%
2022/09/02	0	0.00	3	79.47	79.80	-3	8,309	-0.04%
2022/09/01	1	78.20	0	0.00	78.50	1	8,244	0.01%
2022/08/31	3.5	79.32	2	78.20	78.20	1.5	8,160	0.02%
2022/08/30	3	78.93	3	78.90	79.90	0	8,033	0.00%
2022/08/29	4	78.40	8	76.71	74.90	-4	7,756	-0.05%
2022/08/26	2	75.25	1.4	74.66	74.60	0.6	7,493	0.01%
2022/08/25	1	74.10	3	74.50	73.60	-2	7,335	-0.03%
2022/08/24	0	0.00	1	72.20	71.00	-1	7,161	-0.01%
2022/08/23	0	0.00	1	70.80	70.90	-1	7,069	-0.01%
2022/08/22	7	72.36	4	71.05	70.90	3	7,028	0.04%
2022/08/19	2	73.05	2	72.30	72.00	0	6,974	0.00%
2022/08/18	0	0.00	16	70.63	73.70	-16	6,807	-0.24%
2022/08/17	5	70.60	1	71.10	70.70	4	6,641	0.06%
2022/08/16	6	69.18	5	70.00	69.50	1	6,554	0.02%
2022/08/15	15	68.60	0	0.00	68.20	15	6,440	0.23%
2022/08/11	3	69.60	7	69.13	69.90	-4	6,294	-0.06%
2022/08/10	2	68.50	0	0.00	68.00	2	6,122	0.03%
2022/08/09	1	68.10	1	68.40	68.40	0	6,066	0.00%
2022/08/08	1	68.50	0	0.00	68.50	1	6,004	0.02%
2022/08/05	3	69.73	1	69.50	69.70	2	5,915	0.03%
2022/08/04	93	69.89	93	67.03	70.30	0	5,773	0.00%
2022/08/02	1	69.80	0	0.00	69.70	1	5,370	0.02%
2022/08/01	0	0.00	8.7	69.46	70.20	-8.7	5,180	-0.17%
2022/07/29	2	68.30	6	68.67	68.80	-4	4,928	-0.08%
2022/07/27	2	66.60	7	67.29	67.00	-5	4,697	-0.11%
2022/07/22	1	67.20	1	64.80	64.60	0	4,423	0.00%
2022/07/20	0	0.00	1	63.80	64.40	-1	4,264	-0.02%
2022/07/18	1	62.70	2	65.00	64.40	-1	3,997	-0.03%
2022/07/15	0	0.00	2	60.70	59.80	-2	3,874	-0.05%
2022/07/14	5	60.92	10	61.20	61.80	-5	3,782	-0.13%
2022/07/13	10	66.70	300	64.62	64.00	-290	3,703	-7.83%	大賣/鉅額交易
2022/07/12	180	65.40	5	65.90	64.00	175	3,611	4.85%	大買/鉅額交易
2022/07/11	127	66.91	3	65.23	63.80	124	3,437	3.61%	大買/鉅額交易
2022/07/08	0	0.00	2	63.90	64.80	-2	3,286	-0.06%
2022/07/07	5	64.00	3	63.90	64.00	2	3,177	0.06%
2022/07/06	0	0.00	36	64.41	61.60	-36	3,042	-1.18%
2022/07/05	35	66.60	2	64.50	66.60	33	2,845	1.16%
2022/07/04	20	62.31	23	65.09	62.30	-3	2,533	-0.12%
2022/06/30	9	63.04	8	62.99	63.90	1	2,095	0.05%
2022/06/29	2	62.65	2	64.20	63.30	0	1,823	0.00%
2022/06/28	0	0.00	4	58.23	59.00	-4	1,553	-0.26%
2022/06/27	2	56.10	7	56.33	56.70	-5	1,396	-0.36%
2022/06/24	1	52.10	1	53.70	53.50	0	1,219	0.00%
2022/06/23	0	0.00	1	49.55	49.35	-1	1,124	-0.09%
2022/06/22	1	48.20	1	49.60	48.10	0	1,113	0.00%
2022/06/16	4	51.30	0	0.00	50.30	4	1,105	0.36%
2022/06/15	0	0.00	2	49.90	50.20	-2	1,091	-0.18%
2022/06/14	0	0.00	2	49.83	50.60	-2	1,082	-0.18%
2022/06/13	1	53.00	1	52.00	51.10	0	1,058	0.00%
2022/06/06	1	48.95	0	0.00	49.10	1	975	0.10%
2022/05/26	1	48.95	0	0.00	49.15	1	947	0.11%
2022/05/18	1	47.20	0	0.00	48.15	1	944	0.11%
2022/05/13	0	0.00	3	46.18	46.30	-3	926	-0.32%
2022/05/12	1	44.95	0	0.00	44.95	1	915	0.11%
2022/05/11	0	0.00	1	46.25	46.15	-1	899	-0.11%
2022/05/10	1	50.00	3	49.45	49.70	-2	865	-0.23%
2022/05/05	5	51.30	0	0.00	51.00	5	816	0.61%
2022/05/03	0	0.00	1	50.60	51.40	-1	777	-0.13%
2022/04/29	1	50.40	0	0.00	50.30	1	757	0.13%
2022/04/28	0	0.00	0	49.10	48.60	0	739	0.00%
2022/04/22	2	52.20	1	52.00	52.00	1	648	0.15%
2022/04/21	4	52.85	5	53.04	52.90	-1	606	-0.16%
2022/04/13	1	49.65	0	0.00	49.25	1	453	0.22%
2022/04/12	2	48.00	1	48.70	48.85	1	432	0.23%
2022/04/11	1	48.10	0	0.00	48.85	1	415	0.24%
2022/04/06	0	48.55	2	48.50	48.30	-2	335	-0.60%
2022/03/24	0	0.00	1.4	42.50	43.00	-1.4	213	-0.67%
2022/02/23	0	0.00	5	41.15	40.35	-5	192	-2.59%
2022/02/17	0	0.00	0.3	40.10	40.40	-0.3	176	-0.16%
2022/01/19	0	0.00	0.7	39.30	39.50	-0.7	181	-0.37%
2022/01/17	0	0.00	1	39.70	39.80	-1	182	-0.55%
2022/01/13	0	0.00	1	40.20	40.20	-1	183	-0.54%
2021/12/22	1	40.65	0	0.00	40.95	1	179	0.56%
2021/11/23	0	0.00	0.2	39.20	39.25	-0.2	196	-0.11%
2021/09/03	0	0.00	1	39.00	39.10	-1	257	-0.39%
2021/08/16	0.4	35.80	0	0.00	35.05	0.4	242	0.17%
2021/08/13	0.1	36.00	0	0.00	35.80	0.1	240	0.03%
2021/08/12	0.1	36.00	0	0.00	36.05	0.1	239	0.04%
2021/07/16	0	0.00	3	40.85	40.90	-3	468	-0.64%
2021/06/23	0	0.00	4	40.90	41.10	-4	495	-0.81%
2021/06/15	1	41.40	0	0.00	41.65	1	506	0.20%
2021/06/11	2	41.60	0	0.00	41.55	2	499	0.40%
2021/05/14	0	0.00	2	40.30	39.00	-2	491	-0.41%
2021/05/11	0	0.00	3	41.85	42.65	-3	434	-0.69%
2021/05/03	0	0.00	2	41.05	40.80	-2	305	-0.65%
2021/04/29	0	0.00	3	40.53	40.45	-3	295	-1.01%
2021/04/26	0	0.00	0.1	40.90	41.20	-0.1	283	-0.05%
2021/04/23	0	0.00	1	39.80	40.00	-1	268	-0.37%
2021/04/12	0	0.00	2	39.95	39.80	-2	242	-0.83%
2021/04/09	1	39.75	0	0.00	39.90	1	238	0.42%
2021/03/24	0	0.00	7	37.29	37.30	-7	194	-3.60%
2021/03/11	1	37.10	0	0.00	37.00	1	183	0.54%
2021/03/08	0	0.00	1	36.35	36.05	-1	182	-0.55%
2021/02/22	2	37.25	0	0.00	37.25	2	182	1.09%
2021/02/05	0	0.00	2	34.83	34.65	-2	167	-1.20%
2021/02/01	5	34.80	0	0.00	34.70	5	173	2.88%
2021/01/28	1	35.90	0	0.00	35.70	1	172	0.58%
2021/01/26	1	35.65	0	0.00	35.65	1	173	0.58%
2020/12/29	2	38.80	0	0.00	38.40	2	146	1.36%
2020/12/15	1	38.00	0	0.00	38.00	1	156	0.64%
2020/12/14	0	0.00	1	39.00	38.90	-1	153	-0.65%
2020/11/24	0	0.00	0	40.15	39.80	0	247	-0.02%
2020/11/10	0	0.00	0.4	39.30	39.35	-0.4	446	-0.09%
2020/10/26	1	41.20	0	0.00	41.30	1	517	0.19%
2020/10/16	1	41.50	0	0.00	41.35	1	530	0.19%
2020/10/12	0	0.00	25	41.27	41.00	-25	530	-4.71%
2020/09/17	0	0.00	5	44.70	44.10	-5	524	-0.95%
2020/09/15	0	0.00	4	44.20	43.70	-4	526	-0.76%
2020/08/27	0	0.00	1	49.50	48.20	-1	431	-0.23%
2020/08/25	2	47.35	2	47.50	47.80	0	392	0.00%
2020/08/24	2	49.40	2	47.60	47.50	0	378	0.00%
2020/08/21	0	0.00	2	45.60	46.15	-2	333	-0.60%
2020/08/20	1	41.75	0	0.00	42.00	1	293	0.34%
2020/08/18	0	0.00	10	44.68	43.90	-10	274	-3.64%
2020/08/10	10	41.94	0	0.00	42.20	10	232	4.30%
2020/08/06	0	0.00	25	41.68	41.30	-25	223	-11.19%
2020/08/05	5	42.95	0	0.00	43.00	5	220	2.26%
2020/08/04	20	43.00	37	42.85	43.00	-17	211	-8.04%
2020/07/09	0	0.00	9	41.64	41.60	-9	200	-4.48%
2020/06/30	4	39.80	0	0.00	40.00	4	207	1.93%
2020/06/18	5	40.40	0	0.00	40.40	5	208	2.40%
2020/06/11	1	39.65	0	0.00	39.30	1	223	0.45%
2020/06/08	0	0.00	1	40.80	40.85	-1	232	-0.43%
2020/06/03	1	40.90	0	0.00	41.00	1	239	0.42%
2020/06/02	28	41.56	10	41.56	41.10	18	237	7.58%
2020/06/01	10	40.00	0	0.00	40.35	10	235	4.25%
2020/05/28	0	0.00	1	39.90	39.45	-1	235	-0.42%
2020/05/27	1	38.95	0	0.00	39.05	1	234	0.43%
2020/05/21	1	38.60	0	0.00	38.65	1	236	0.42%
2020/05/08	1	38.35	0	0.00	38.20	1	247	0.40%
2020/04/06	0	0.00	2	34.38	34.95	-2	269	-0.74%
2020/03/30	0	0.00	3	32.55	33.85	-3	269	-1.11%
2020/03/20	1	32.00	0	0.00	32.10	1	270	0.37%
2020/03/12	0	0.00	25	42.13	41.55	-25	266	-9.40%
2020/03/05	10	44.53	0	0.00	44.50	10	255	3.92%
2020/02/20	3	44.75	0	0.00	44.75	3	247	1.21%
2020/02/18	12	44.80	0	0.00	44.70	12	246	4.87%
2020/02/13	37	45.25	0	0.00	45.00	37	247	14.93%
2020/02/12	1	45.00	0	0.00	45.00	1	247	0.40%
2020/01/07	0	0.00	1	45.00	45.10	-1	219	-0.46%
2019/12/26	0	0.00	23	44.19	44.05	-23	203	-11.29%
2019/11/29	0	0.00	2	45.60	45.05	-2	180	-1.11%
2019/11/28	0	0.00	1	45.50	45.70	-1	179	-0.56%
2019/11/25	0	0.00	1	45.15	45.35	-1	177	-0.56%
2019/11/20	0	45.05	0	0.00	45.30	0	179	0.00%
2019/11/12	0	0.00	5	45.00	44.95	-5	176	-2.84%
2019/11/05	0	0.00	1	45.05	45.10	-1	201	-0.50%
2019/11/01	0	45.20	0	0.00	45.45	0	213	0.00%
2019/10/29	1	45.70	0	0.00	45.50	1	219	0.45%
2019/10/23	0	0.00	1.3	46.74	46.70	-1.3	219	-0.58%
2019/10/21	0	0.00	1	45.60	45.70	-1	219	-0.46%
2019/09/27	1	44.70	0	0.00	44.90	1	275	0.36%
2019/08/16	0	0.00	2	42.05	42.20	-2	361	-0.55%
2019/08/06	0	0.00	1	45.20	45.60	-1	347	-0.29%
2019/08/05	23	45.10	0	0.00	45.95	23	345	6.65%
2019/07/24	0	0.00	5	47.05	46.70	-5	337	-1.48%
2019/07/22	1	47.10	1	47.00	46.65	0	329	0.00%
2019/07/19	1	47.20	1	46.75	46.85	0	319	0.00%
2019/07/15	0	0.00	1	44.30	44.35	-1	279	-0.36%
2019/07/02	0	0.00	2	45.00	44.95	-2	260	-0.77%
2019/06/28	0	0.00	1	45.50	45.20	-1	251	-0.40%
2019/06/25	0	0.00	3	45.30	44.40	-3	226	-1.32%
2019/06/24	0	0.00	4	44.18	45.15	-4	204	-1.96%
2019/06/21	0	0.00	3	41.42	41.45	-3	168	-1.78%
2019/06/20	0	0.00	3	40.82	40.85	-3	165	-1.81%
2019/06/19	0	0.00	1	40.60	40.65	-1	164	-0.61%
2019/06/12	0.1	40.35	0	0.00	40.55	0.1	169	0.06%
2019/06/11	0.2	40.40	0	0.00	40.40	0.2	168	0.11%
2019/06/10	0.4	40.55	0	0.00	40.60	0.4	168	0.24%
2019/06/05	0.3	40.70	1	40.75	40.70	-0.7	168	-0.42%
2019/05/28	0	0.00	7	40.19	40.20	-7	160	-4.35%
2019/05/21	1	39.60	0	0.00	39.65	1	148	0.67%
2019/05/20	0	0.00	2	39.75	39.75	-2	143	-1.39%
2019/05/10	0.4	39.75	10	39.75	39.75	-9.6	128	-7.44%
2019/05/09	4	39.76	0	0.00	39.65	4	127	3.15%
2019/05/08	10	39.90	0	0.00	39.90	10	125	7.94%
2019/05/02	0.3	39.70	0	0.00	39.70	0.3	118	0.25%
2019/04/24	1.3	39.53	0	0.00	39.50	1.3	115	1.12%
2019/04/23	0.2	39.55	0.1	39.55	39.60	0.1	115	0.13%
2019/04/18	3.2	39.65	0	0.00	39.50	3.2	121	2.67%
2019/04/16	0.2	39.90	0	0.00	39.90	0.2	118	0.18%
2019/04/15	0.1	39.85	0	0.00	39.85	0.1	120	0.12%
2019/04/12	0	0.00	4.1	39.85	39.80	-4.1	120	-3.43%
2019/04/11	0	0.00	4	39.71	39.95	-4	121	-3.29%
2019/04/09	0	0.00	4	39.53	39.55	-4	123	-3.25%
2019/04/08	1	39.70	0	0.00	39.60	1	124	0.81%
2019/04/03	3	39.60	0	0.00	39.60	3	125	2.40%
2019/04/02	1	39.85	0	0.00	39.85	1	126	0.79%
2019/04/01	0	0.00	1	39.90	40.00	-1	126	-0.79%
2019/03/29	0.2	39.00	0	0.00	39.20	0.2	124	0.17%
2019/03/28	0	0.00	5	38.75	38.75	-5	125	-3.98%
2019/03/27	2	38.83	0	0.00	38.75	2	126	1.58%
2019/03/25	1	39.10	0	0.00	39.20	1	124	0.80%
2019/03/22	1	39.30	0	0.00	39.30	1	124	0.81%
2019/03/21	1	39.40	0	0.00	39.35	1	124	0.81%
2019/03/19	5	39.70	0	0.00	40.00	5	121	4.10%
2019/03/15	3.5	39.56	0	0.00	39.75	3.5	121	2.88%
2019/03/14	0.5	39.65	0	0.00	39.60	0.5	121	0.41%
2019/03/13	2.4	39.74	0	0.00	39.70	2.4	122	1.95%
2019/03/12	1	39.90	0	0.00	39.80	1	125	0.80%
2019/03/08	1.3	40.00	0	0.00	40.10	1.3	129	1.01%
2019/03/07	0.5	40.30	0	0.00	40.30	0.5	129	0.39%
2019/03/06	0.3	40.70	0	0.00	40.70	0.3	130	0.23%
2019/03/04	0.5	40.30	0	0.00	40.30	0.5	131	0.38%
2019/02/26	0.3	40.65	0	0.00	40.65	0.3	130	0.25%
2019/02/25	1.4	40.74	0	0.00	40.85	1.4	130	1.06%
2019/02/21	0.3	41.40	0	0.00	41.45	0.3	131	0.23%
2019/02/20	1.2	41.29	0	0.00	41.50	1.2	132	0.90%
2019/02/19	0.4	41.30	0	0.00	41.30	0.4	133	0.29%
2019/02/15	0.1	41.00	0	0.00	41.00	0.1	135	0.09%
2019/02/14	0.3	41.45	0	0.00	41.50	0.3	136	0.22%
2019/02/13	0	0.00	1	40.90	41.00	-1	137	-0.73%
2019/02/12	0.5	40.60	0	0.00	40.80	0.5	137	0.36%
2019/02/11	0.2	40.30	1	40.55	40.40	-0.8	138	-0.58%
2019/01/30	0.3	40.30	0	0.00	40.50	0.3	139	0.22%
2019/01/29	0.5	40.40	0	0.00	40.40	0.5	139	0.36%
2019/01/28	0.3	40.35	0	0.00	40.45	0.3	142	0.21%
2019/01/25	0.2	39.70	0	0.00	39.90	0.2	142	0.14%
2019/01/24	0	0.00	1	39.30	39.45	-1	139	-0.72%
2019/01/23	1	38.80	0	0.00	39.00	1	137	0.72%
2019/01/14	1	38.90	0	0.00	38.80	1	145	0.69%
2019/01/11	0	0.00	2	38.60	38.85	-2	146	-1.37%
2018/12/07	0	0.00	0.1	38.40	38.25	-0.1	143	-0.04%
2018/11/19	1	36.95	0	0.00	37.00	1	146	0.68%
2018/11/01	2	33.40	7	32.87	33.40	-5	151	-3.31%
2018/10/31	1	32.25	0	0.00	32.35	1	153	0.65%
2018/10/25	2	32.00	0	0.00	32.00	2	154	1.30%
2018/10/11	0	0.00	4	35.50	33.60	-4	175	-2.28%
2018/09/18	2	40.95	0	0.00	40.80	2	205	0.97%
2018/09/14	1	40.95	2.5	41.05	41.15	-1.5	215	-0.71%
2018/08/16	2	44.85	0	0.00	44.95	2	380	0.53%
2018/08/15	2	46.70	0	0.00	45.60	2	378	0.53%
2018/08/13	2	47.70	0	0.00	47.10	2	371	0.54%
2018/08/06	0	0.00	2	48.00	47.80	-2	367	-0.54%
2018/07/18	0	0.00	6	48.25	47.40	-6	362	-1.66%
2018/06/26	0	0.00	3	49.47	50.20	-3	332	-0.90%
2018/06/22	6	51.35	0	0.00	50.60	6	324	1.85%
2018/06/13	3	52.87	2	52.05	52.00	1	260	0.38%
2018/06/12	0	0.00	1	54.50	54.50	-1	207	-0.48%
2018/06/07	2	48.80	2	48.80	48.80	0	187	0.00%
2018/06/04	4	46.13	0	0.00	46.25	4	173	2.31%
2018/05/28	0	0.00	0.1	45.40	45.40	-0.1	169	-0.03%
2018/05/18	0	0.00	3	43.90	43.80	-3	176	-1.70%
2018/05/08	0	0.00	0.3	45.00	45.05	-0.3	183	-0.19%
2018/04/11	1	43.85	0	0.00	43.95	1	182	0.55%
2018/04/10	1	43.50	0	0.00	43.55	1	184	0.54%
2018/04/09	1	44.50	3	44.35	44.30	-2	182	-1.10%
2018/04/02	1	45.50	0	0.00	45.70	1	179	0.56%
2018/03/30	1	46.00	0	0.00	45.90	1	185	0.54%
2018/03/22	0	47.00	0	0.00	46.95	0	189	0.00%
2018/03/14	0.2	46.60	0	0.00	46.55	0.2	197	0.11%
2018/03/08	2	45.90	0	0.00	45.85	2	202	0.99%
2018/02/23	1	45.95	0	0.00	46.00	1	218	0.46%
2018/02/01	0	0.00	0.1	49.55	49.55	-0.1	246	-0.02%
2018/01/23	0	0.00	0.7	49.40	49.45	-0.7	263	-0.26%
2018/01/19	0	49.50	1	49.00	49.50	-1	267	-0.37%
2018/01/18	0.4	49.10	0	0.00	49.05	0.4	266	0.15%
2018/01/16	0	0.00	5	48.70	48.75	-5	274	-1.82%
2018/01/12	0	0.00	8	48.90	48.90	-8	276	-2.90%
2018/01/05	0	0.00	0.2	50.00	50.00	-0.2	287	-0.07%
2018/01/03	0.2	49.40	0	0.00	49.40	0.2	315	0.06%