廣積 (8050)-第一金-自由券商分點個股進出

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-自由券商分點個股進出

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-自由券商分點個股進出
第一金-自由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	0.4	81.48	1	81.20	80.90	-0.6	1,948	-0.03%
2024/05/07	0	81.50	0	0.00	81.90	0	1,995	0.00%
2024/05/06	0	0.00	0.1	82.30	82.20	-0.1	2,034	0.00%
2024/05/03	1.1	82.01	0	0.00	81.90	1.1	2,076	0.05%
2024/04/30	1	82.60	0	83.40	82.70	1	2,247	0.04%
2024/04/29	0.1	81.60	0	0.00	82.50	0.1	2,304	0.00%
2024/04/26	0.2	81.70	0	0.00	81.40	0.2	2,340	0.01%
2024/04/19	0	0.00	2	79.30	79.50	-2	2,488	-0.08%
2024/04/18	2	81.45	4	80.30	81.00	-2	2,537	-0.08%
2024/04/17	0.5	81.50	0	0.00	81.00	0.5	2,614	0.02%
2024/04/16	0	80.35	1	80.70	80.00	-1	2,623	-0.04%
2024/04/15	0	0.00	8	81.15	82.00	-8	2,610	-0.31%
2024/04/12	1	81.50	0	0.00	81.50	1	2,604	0.04%
2024/04/11	0	0.00	25	81.80	82.00	-25	2,604	-0.96%
2024/04/10	1	82.50	0	0.00	82.60	1	2,590	0.04%
2024/04/09	0	83.00	0	0.00	82.70	0	2,599	0.00%
2024/04/08	2	82.60	1	82.60	83.10	1	2,606	0.04%
2024/04/03	0.1	83.60	0	0.00	83.50	0.1	2,601	0.00%
2024/03/29	0	84.50	0	0.00	84.00	0	2,736	0.00%
2024/03/28	30	85.34	1	85.50	84.60	29	2,796	1.04%
2024/03/27	0.4	85.64	3	84.87	85.10	-2.7	2,830	-0.09%
2024/03/26	4	84.00	3	84.60	84.10	1	2,835	0.04%
2024/03/25	3	86.23	0.6	86.20	85.60	2.4	2,816	0.09%
2024/03/22	1	87.40	7	88.30	87.70	-6	2,798	-0.21%
2024/03/21	5	87.02	1	86.80	87.10	4	2,750	0.15%
2024/03/20	7	86.61	2	86.80	86.80	5	2,723	0.18%
2024/03/19	3	84.90	0	0.00	84.90	3	2,676	0.11%
2024/03/15	20	84.50	4	84.30	84.00	16	2,666	0.60%
2024/03/13	3	85.37	1	86.50	85.30	2	2,671	0.07%
2024/03/12	0	0.00	3	86.70	86.30	-3	2,647	-0.11%
2024/03/11	1	85.20	0	0.00	85.10	1	2,614	0.04%
2024/03/08	7	86.60	0	0.00	85.00	7	2,605	0.27%
2024/03/07	1	87.10	0	0.00	86.50	1	2,573	0.04%
2024/03/06	16	88.66	5	89.38	88.40	11	2,532	0.43%
2024/03/05	0	0.00	3	87.17	87.40	-3	2,397	-0.13%
2024/03/01	1	86.20	0	0.00	85.80	1	2,285	0.04%
2024/02/27	2.1	85.72	1	85.40	85.50	1.1	2,179	0.05%
2024/02/26	4	86.20	0	0.00	86.20	4	2,125	0.19%
2024/02/23	0	0.00	1	83.50	82.90	-1	2,070	-0.05%
2024/02/22	0	0.00	5	82.40	82.10	-5	2,089	-0.24%
2024/02/21	0.1	82.50	1	81.90	81.80	-0.9	2,099	-0.04%
2024/02/19	0	0.00	2	83.60	83.60	-2	2,144	-0.09%
2024/02/16	2	83.30	1	82.50	82.80	1	2,147	0.05%
2024/02/15	1	84.70	0	0.00	84.40	1	2,107	0.05%
2024/02/02	4	85.15	30	85.10	84.80	-26	2,099	-1.24%
2024/02/01	2	86.10	10	86.25	86.70	-8	2,056	-0.39%
2024/01/31	2	86.55	0	0.00	86.40	2	2,053	0.10%
2024/01/30	8	86.14	10	86.66	87.30	-2	2,052	-0.10%
2024/01/29	4	87.40	0	0.00	87.00	4	2,029	0.20%
2024/01/26	7	87.71	0	0.00	87.70	7	1,993	0.35%
2024/01/25	27	87.49	18	87.29	87.10	9	1,958	0.46%
2024/01/24	24	87.28	0	0.00	86.90	24	1,931	1.24%
2024/01/23	3	86.10	0	86.10	86.00	3	1,821	0.16%
2024/01/22	5	84.48	2	84.00	85.00	3	1,750	0.17%
2024/01/18	2	81.80	0	0.00	82.80	2	1,705	0.12%
2024/01/16	1	84.00	10	83.24	84.20	-9	1,730	-0.52%
2024/01/15	7	82.91	0	0.00	82.80	7	1,673	0.42%
2024/01/12	10	83.31	8	83.20	83.10	2	1,669	0.12%
2024/01/11	3	83.00	0	0.00	83.10	3	1,624	0.18%
2024/01/03	0	0.00	1	80.10	79.80	-1	1,760	-0.06%
2023/12/29	0.1	80.90	0	0.00	80.70	0.1	1,780	0.01%
2023/12/27	1.1	79.99	0	0.00	81.00	1.1	1,823	0.06%
2023/12/25	1	78.10	0	0.00	78.10	1	1,764	0.06%
2023/12/19	0	83.00	0	0.00	82.90	0	1,745	0.00%
2023/12/15	2	84.00	0	0.00	83.60	2	1,890	0.11%
2023/12/13	2.1	83.49	0	0.00	82.90	2.1	1,965	0.11%
2023/12/12	0	0.00	3.5	84.69	83.40	-3.5	2,052	-0.17%
2023/12/07	0	0.00	6	84.20	83.80	-6	2,219	-0.27%
2023/12/06	0.3	85.50	0	0.00	84.40	0.3	2,376	0.01%
2023/12/05	0	0.00	1	84.50	84.30	-1	2,824	-0.04%
2023/12/01	0	85.70	0	0.00	85.70	0	3,322	0.00%
2023/11/29	3	85.20	0	0.00	85.30	3	3,362	0.09%
2023/11/24	1	84.20	0	0.00	83.50	1	3,556	0.03%
2023/11/21	1	85.10	1	84.50	84.40	0	3,740	0.00%
2023/11/20	1	84.50	1	84.90	84.70	0	3,815	0.00%
2023/11/17	0	0.00	1	84.60	85.90	-1	3,875	-0.03%
2023/11/16	1	83.60	0	0.00	84.10	1	3,916	0.03%
2023/11/01	0	0.00	5	78.06	78.10	-5	6,363	-0.08%
2023/10/31	0	0.00	2	77.60	77.40	-2	6,413	-0.03%
2023/10/27	1	80.30	0	0.00	80.20	1	6,585	0.02%
2023/10/26	2	82.10	0	0.00	81.30	2	6,817	0.03%
2023/10/25	4	83.63	0	0.00	83.00	4	7,137	0.06%
2023/10/23	0	0.00	0	81.10	80.80	0	7,218	0.00%
2023/10/20	0	0.00	2	80.30	81.10	-2	7,389	-0.03%
2023/10/18	2	82.20	0	0.00	81.70	2	7,609	0.03%
2023/10/11	3	91.00	2	89.20	89.20	1	8,768	0.01%
2023/10/03	0	0.00	6	93.93	94.00	-6	9,323	-0.06%
2023/10/02	6	96.30	1	96.80	95.80	5	9,512	0.05%
2023/09/28	3	95.43	0	0.00	95.00	3	9,677	0.03%
2023/09/27	0	0.00	1	93.50	93.30	-1	9,794	-0.01%
2023/09/26	2	95.40	1	95.00	93.20	1	10,167	0.01%
2023/09/25	0	0.00	1	95.50	95.00	-1	10,646	-0.01%
2023/09/21	5	93.56	0	0.00	93.40	5	11,352	0.04%
2023/09/20	2	97.50	5	98.80	96.50	-3	11,292	-0.03%
2023/09/19	0	0.00	3	99.20	99.00	-3	11,227	-0.03%
2023/09/18	12	100.13	1	99.30	99.00	11	11,215	0.10%
2023/09/15	5	101.80	10	101.65	101.00	-5	11,185	-0.04%
2023/09/14	1	105.00	2	104.75	104.50	-1	11,113	-0.01%
2023/09/13	1	105.00	1	104.50	104.50	0	11,086	0.00%
2023/09/12	1	102.00	0	0.00	102.50	1	11,129	0.01%
2023/09/11	6	103.58	2	104.50	103.50	4	11,186	0.04%
2023/09/08	31	109.63	40	109.88	107.00	-9	11,341	-0.08%
2023/09/07	44	107.90	27	108.37	106.00	17	11,105	0.15%
2023/09/06	33	105.55	25	106.24	105.50	8	10,856	0.07%
2023/09/05	5	101.00	16	102.25	103.00	-11	10,665	-0.10%
2023/09/04	0	0.00	1	100.00	101.00	-1	10,625	-0.01%
2023/09/01	18	100.06	10	99.70	99.90	8	10,608	0.08%
2023/08/31	10	101.00	12	102.54	102.50	-2	10,559	-0.02%
2023/08/30	3	102.17	4	102.13	100.50	-1	10,480	-0.01%
2023/08/29	2	99.10	1	101.50	101.50	1	10,457	0.01%
2023/08/28	0	96.70	4	96.60	96.70	-4	10,400	-0.04%
2023/08/25	5	99.36	5	99.38	98.70	0	10,372	0.00%
2023/08/24	6.5	102.08	7	101.64	100.50	-0.5	10,335	0.00%
2023/08/23	6.5	104.23	3.3	102.68	103.00	3.2	10,263	0.03%
2023/08/22	2	104.00	11	104.18	103.50	-9	10,212	-0.09%
2023/08/21	11.3	103.06	19.1	103.60	102.50	-7.8	10,153	-0.08%
2023/08/18	8	103.75	3	101.00	101.50	5	10,028	0.05%
2023/08/17	13.5	107.30	3	107.33	107.50	10.5	9,828	0.11%
2023/08/16	24	106.95	30.6	106.55	109.00	-6.6	9,481	-0.07%
2023/08/15	3	101.17	13.5	100.50	100.00	-10.5	9,022	-0.12%
2023/08/14	15	99.65	3	100.33	99.50	12	8,923	0.13%
2023/08/11	4	99.55	5	99.72	98.50	-1	8,773	-0.01%
2023/08/10	2	96.70	2	97.40	96.20	0	8,586	0.00%
2023/08/09	7	97.93	26	99.81	100.50	-19	8,475	-0.22%
2023/08/08	14	100.41	7	98.67	98.50	7	8,412	0.08%
2023/08/07	4	98.98	22	99.20	102.00	-18	8,264	-0.22%
2023/08/04	15	93.36	0	0.00	94.60	15	7,970	0.19%
2023/08/02	3	92.90	77	95.02	91.50	-74	7,933	-0.93%
2023/08/01	1	98.40	16	96.13	96.10	-15	7,826	-0.19%
2023/07/31	26	99.79	51	99.96	96.90	-25	7,769	-0.32%
2023/07/28	25.2	99.79	26	97.96	99.40	-0.8	7,536	-0.01%
2023/07/27	2	93.45	1	95.00	93.00	1	7,220	0.01%
2023/07/26	13	94.50	5	93.10	92.50	8	7,181	0.11%
2023/07/25	25	97.17	22	98.14	96.00	3	7,114	0.04%
2023/07/24	7	96.57	6	97.27	97.20	1	6,972	0.01%
2023/07/21	15.1	92.55	2	91.80	92.60	13.1	6,841	0.19%
2023/07/20	45	95.22	3	96.13	94.20	42	6,827	0.62%
2023/07/19	93	104.23	14	103.86	103.00	79	6,700	1.18%
2023/07/18	10	103.90	16	103.03	105.00	-6	6,578	-0.09%
2023/07/17	22	105.11	40	104.04	102.50	-18	6,310	-0.29%
2023/07/14	4	98.68	20.2	102.11	103.50	-16.2	5,988	-0.27%
2023/07/13	10	94.68	15.5	93.40	94.50	-5.5	5,637	-0.10%
2023/07/12	0	0.00	1	90.10	90.00	-1	5,370	-0.02%
2023/07/11	2	89.80	0	0.00	89.60	2	5,352	0.04%
2023/07/10	14.2	90.85	10	91.81	89.20	4.2	5,295	0.08%
2023/07/07	11	98.24	18.5	98.38	97.10	-7.5	5,088	-0.15%
2023/07/06	9	103.17	4	102.88	102.00	5	5,021	0.10%
2023/07/05	8	102.44	2	100.75	100.50	6	4,859	0.12%
2023/07/04	23	100.17	24	99.99	101.50	-1	4,735	-0.02%
2023/07/03	44	93.69	24.1	94.92	98.10	19.9	4,404	0.45%
2023/06/30	39.1	91.25	75	91.31	89.20	-35.9	4,118	-0.87%
2023/06/29	1	85.70	0	0.00	86.70	1	3,663	0.03%
2023/06/27	0	0.00	1	84.60	84.60	-1	3,760	-0.03%
2023/06/26	3	84.60	2	85.60	85.60	1	3,839	0.03%
2023/06/21	2	85.10	0	0.00	84.90	2	3,855	0.05%
2023/06/20	8	85.08	0	0.00	85.50	8	3,900	0.21%
2023/06/19	3	85.20	0	0.00	85.00	3	3,934	0.08%
2023/06/16	18	86.44	3	87.53	85.60	15	3,939	0.38%
2023/06/15	17	86.80	1	86.80	87.40	16	3,879	0.41%
2023/06/14	9	88.26	12	88.11	88.50	-3	3,767	-0.08%
2023/06/13	5	84.96	9	85.63	85.30	-4	3,526	-0.11%
2023/06/12	9	82.26	0	0.00	82.20	9	3,355	0.27%
2023/06/06	0	0.00	0.2	81.10	80.70	-0.2	3,555	-0.01%
2023/06/02	0.1	81.60	1	81.20	80.90	-0.9	3,630	-0.02%
2023/05/31	1.1	81.93	0	0.00	81.90	1.1	3,700	0.03%
2023/05/30	0	0.00	1	81.80	81.40	-1	3,740	-0.03%
2023/05/29	0	0.00	1	81.30	81.20	-1	3,786	-0.03%
2023/05/26	0	0.00	2	80.00	79.30	-2	3,906	-0.05%
2023/05/25	1	80.50	1	80.70	80.70	0	4,011	0.00%
2023/05/24	0	0.00	1	80.00	80.10	-1	4,101	-0.02%
2023/05/23	2	80.30	2	80.70	80.30	0	4,297	0.00%
2023/05/22	2	80.00	0	0.00	80.10	2	4,411	0.05%
2023/05/18	2	79.95	1	80.30	79.50	1	4,567	0.02%
2023/05/17	0	0.00	2	79.15	78.70	-2	4,568	-0.04%
2023/05/16	1	77.50	14	78.68	78.70	-13	4,602	-0.28%
2023/05/15	1	77.70	1	76.80	76.90	0	4,634	0.00%
2023/05/05	0	0.00	1	79.00	79.00	-1	4,974	-0.02%
2023/05/02	0	0.00	83	76.60	77.20	-83	5,140	-1.61%
2023/04/28	1	75.20	1	75.80	75.50	0	5,169	0.00%
2023/04/27	0	0.00	2	74.45	74.40	-2	5,178	-0.04%
2023/04/26	2	73.00	0	0.00	73.40	2	5,199	0.04%
2023/04/25	2	74.30	0	75.70	74.00	2	5,283	0.04%
2023/04/24	1	77.10	0	77.00	77.00	1	5,269	0.02%
2023/04/21	7	78.20	3	78.10	77.30	4	5,326	0.08%
2023/04/20	14	80.52	0	81.80	79.70	14	5,335	0.26%
2023/04/19	2	81.80	0	0.00	81.80	2	5,328	0.04%
2023/04/18	18	81.91	0	0.00	82.00	18	5,328	0.34%
2023/04/17	7	81.73	0	0.00	81.70	7	5,343	0.13%
2023/04/14	29	81.79	0	0.00	82.00	29	5,354	0.54%
2023/04/13	29	81.81	0	0.00	81.70	29	5,351	0.54%
2023/04/12	4	82.05	19	82.96	82.90	-15	5,355	-0.28%
2023/04/11	33	81.97	0	0.00	81.70	33	5,394	0.61%
2023/04/10	1	85.20	0	0.00	85.10	1	5,302	0.02%
2023/04/06	0	0.00	1	84.70	85.40	-1	5,355	-0.02%
2023/03/31	5	87.32	0	0.00	86.20	5	5,421	0.09%
2023/03/30	1	86.70	12	87.16	88.80	-11	5,377	-0.20%
2023/03/29	0	0.00	3	82.70	83.20	-3	5,184	-0.06%
2023/03/28	2	84.50	0	0.00	83.60	2	5,295	0.04%
2023/03/27	0	0.00	0.2	85.10	84.20	-0.2	5,274	0.00%
2023/03/24	6	83.72	4	83.90	83.80	2	5,411	0.04%
2023/03/23	3	83.50	3	83.90	83.90	0	5,543	0.00%
2023/03/22	1	82.50	3	82.57	82.80	-2	5,604	-0.04%
2023/03/21	0	0.00	3	81.50	81.10	-3	5,817	-0.05%
2023/03/16	1	78.70	1	78.90	77.80	0	6,761	0.00%
2023/03/15	0	0.00	2	80.80	80.20	-2	6,852	-0.03%
2023/03/14	6	79.88	0	0.00	79.70	6	6,971	0.09%
2023/03/13	2	80.30	0	0.00	80.70	2	7,096	0.03%
2023/03/10	2	80.70	0	0.00	80.30	2	7,133	0.03%
2023/03/09	3	85.50	1	85.20	83.00	2	7,057	0.03%
2023/03/08	1	84.50	0	0.00	84.70	1	7,014	0.01%
2023/03/07	0	0.00	1	85.00	84.20	-1	7,002	-0.01%
2023/03/02	1	81.80	1	84.10	83.60	0	6,933	0.00%
2023/03/01	0	0.00	1	82.60	82.00	-1	6,916	-0.01%
2023/02/24	0	0.00	3	85.83	83.80	-3	6,945	-0.04%
2023/02/23	1	86.20	1	84.80	86.20	0	6,932	0.00%
2023/02/22	0	0.00	3	83.87	84.50	-3	6,978	-0.04%
2023/02/21	5	84.96	3	86.40	83.50	2	7,140	0.03%
2023/02/20	1	83.70	0.1	83.20	83.20	0.9	7,042	0.01%
2023/02/17	1	81.40	8	81.70	82.50	-7	7,003	-0.10%
2023/02/16	0	0.00	10	79.85	80.00	-10	6,941	-0.14%
2023/02/15	10	79.80	2	78.85	79.90	8	7,002	0.11%
2023/02/14	0	0.00	1	80.10	79.40	-1	7,017	-0.01%
2023/02/13	1	79.70	0	0.00	79.90	1	7,066	0.01%
2023/02/10	1	77.90	1	80.40	77.90	0	7,130	0.00%
2023/02/09	2	79.95	2	79.00	79.50	0	7,130	0.00%
2023/02/08	2	78.75	3	79.00	78.70	-1	7,206	-0.01%
2023/02/07	8.1	78.88	0	0.00	79.50	8.1	7,253	0.11%
2023/02/06	7	78.36	0	0.00	79.00	7	7,277	0.10%
2023/02/03	1.5	76.93	2	77.80	77.40	-0.5	7,260	-0.01%
2023/02/02	1	76.50	0	0.00	75.90	1	7,253	0.01%
2023/02/01	3	75.00	3	75.37	76.50	0	7,211	0.00%
2023/01/30	1	73.60	0	0.00	73.50	1	7,205	0.01%
2023/01/17	0	0.00	1	73.20	73.10	-1	7,188	-0.01%
2023/01/16	5	72.20	0	0.00	73.00	5	7,208	0.07%
2023/01/13	1	71.50	4	73.00	71.60	-3	7,207	-0.04%
2023/01/12	0.5	75.00	0	0.00	74.20	0.5	7,162	0.01%
2023/01/11	2	76.80	24	77.70	75.60	-22	7,178	-0.31%
2023/01/10	0	0.00	1	79.90	77.70	-1	7,205	-0.01%
2023/01/09	0	0.00	2	78.95	79.70	-2	7,327	-0.03%
2023/01/06	0	0.00	1	77.30	77.60	-1	7,452	-0.01%
2023/01/05	1	77.40	0	0.00	77.30	1	7,607	0.01%
2023/01/04	25	78.90	0	0.00	77.80	25	7,682	0.33%
2023/01/03	1	78.30	0	0.00	78.90	1	7,706	0.01%
2022/12/28	0	0.00	1	77.50	77.10	-1	7,699	-0.01%
2022/12/26	27	78.63	27	77.64	79.00	0	7,672	0.00%
2022/12/23	2	78.65	0	0.00	78.90	2	7,659	0.03%
2022/12/22	1	78.89	2	77.95	77.50	-1	7,596	-0.01%
2022/12/21	1	83.00	1	83.40	80.70	0	7,477	0.00%
2022/12/20	0	0.00	2	81.90	81.90	-2	7,493	-0.03%
2022/12/16	6	86.85	6	84.97	84.20	0	7,650	0.00%
2022/12/15	3	88.00	3	86.90	87.30	0	7,496	0.00%
2022/12/14	2	85.30	1	85.50	86.00	1	7,341	0.01%
2022/12/13	0	0.00	2	86.75	84.50	-2	7,272	-0.03%
2022/12/12	2	86.15	6	85.77	85.60	-4	7,158	-0.06%
2022/12/09	19	83.77	19	84.10	84.00	0	7,012	0.00%
2022/12/08	4	81.58	2	80.50	83.50	2	6,732	0.03%
2022/12/07	5	78.18	4	78.50	78.90	1	6,489	0.02%
2022/12/06	4	79.13	6	78.52	78.40	-2	6,482	-0.03%
2022/12/05	1	76.80	2	78.15	78.20	-1	6,414	-0.02%
2022/12/02	1	77.00	0	0.00	76.10	1	6,363	0.02%
2022/12/01	1	75.50	1	75.60	74.60	0	6,384	0.00%
2022/11/30	0	0.00	2	74.55	74.70	-2	6,462	-0.03%
2022/11/28	2	73.80	0	0.00	73.70	2	6,540	0.03%
2022/11/24	0	0.00	1	75.00	74.90	-1	6,668	-0.01%
2022/11/23	2	73.85	0	0.00	74.00	2	6,895	0.03%
2022/11/21	1	75.00	0	0.00	77.00	1	7,163	0.01%
2022/11/18	1	76.50	0	0.00	76.10	1	7,187	0.01%
2022/11/17	4	75.85	7	74.43	77.30	-3	7,092	-0.04%
2022/11/16	2	69.60	2	70.80	71.60	0	6,858	0.00%
2022/11/14	1	71.70	2	72.10	71.50	-1	6,869	-0.01%
2022/11/11	0	0.00	10	72.36	70.40	-10	6,933	-0.14%
2022/11/10	4	71.30	5	70.74	70.30	-1	6,921	-0.01%
2022/11/09	3	72.33	0	0.00	72.60	3	6,963	0.04%
2022/11/08	10	71.60	12	72.42	72.00	-2	6,890	-0.03%
2022/11/04	3	69.63	2	69.80	71.00	1	6,930	0.01%
2022/11/03	10	69.24	0	0.00	69.30	10	6,844	0.15%
2022/11/02	1	66.90	1	68.20	69.30	0	6,782	0.00%
2022/11/01	0	0.00	1	68.50	68.00	-1	6,767	-0.01%
2022/10/31	1	66.30	3	67.20	66.60	-2	6,807	-0.03%
2022/10/28	0	0.00	0.3	63.60	63.80	-0.3	6,970	0.00%
2022/10/27	5	63.20	5	63.80	64.30	0	7,105	0.00%
2022/10/26	0	0.00	30	58.92	61.60	-30	7,254	-0.41%
2022/10/25	30	61.41	6	62.40	61.40	24	7,427	0.32%
2022/10/24	6	61.20	15	62.87	61.20	-9	7,504	-0.12%
2022/10/21	15	60.77	1	61.20	60.80	14	7,598	0.18%
2022/10/20	24	61.76	23	62.21	63.10	1	7,749	0.01%
2022/10/19	3	64.20	2	64.25	63.20	1	7,718	0.01%
2022/10/18	1	62.80	2	62.25	63.20	-1	7,697	-0.01%
2022/10/17	9	59.69	15	60.00	61.00	-6	7,684	-0.08%
2022/10/14	11	63.36	21	64.61	61.30	-10	7,590	-0.13%
2022/10/13	27	63.66	17	64.77	63.70	10	7,629	0.13%
2022/10/12	2	69.50	2	69.45	70.50	0	7,565	0.00%
2022/10/11	1.5	65.87	0	0.00	66.60	1.5	7,671	0.02%
2022/10/07	0	0.00	1	69.60	70.00	-1	7,707	-0.01%
2022/10/05	1	68.50	0	0.00	68.60	1	7,823	0.01%
2022/10/04	1	69.40	1	68.20	69.50	0	7,930	0.00%
2022/10/03	1	66.50	0	0.00	65.70	1	8,028	0.01%
2022/09/30	0	0.00	1	65.00	66.70	-1	8,108	-0.01%
2022/09/29	2	67.15	1	67.50	66.00	1	8,194	0.01%
2022/09/28	0	0.00	1	69.10	66.70	-1	8,365	-0.01%
2022/09/27	1	70.50	1	71.10	71.50	0	8,622	0.00%
2022/09/26	2	71.05	0	0.00	70.20	2	8,779	0.02%
2022/09/23	1	74.20	2	74.35	72.00	-1	8,838	-0.01%
2022/09/22	0	0.00	1	78.80	79.90	-1	8,887	-0.01%
2022/09/20	5	80.60	7	81.37	81.40	-2	9,242	-0.02%
2022/09/19	1	79.00	0	0.00	80.00	1	9,350	0.01%
2022/09/16	3	86.17	2	84.80	83.80	1	9,282	0.01%
2022/09/15	3	87.10	3	87.37	87.10	0	9,131	0.00%
2022/09/14	0	0.00	6	85.42	86.80	-6	9,053	-0.07%
2022/09/13	5	84.96	7	85.16	84.30	-2	8,906	-0.02%
2022/09/12	3	81.00	0	0.00	81.70	3	8,757	0.03%
2022/09/08	1	79.40	2	78.05	79.60	-1	8,663	-0.01%
2022/09/07	1	76.00	1	75.90	75.50	0	8,558	0.00%
2022/09/02	1	79.00	1	80.10	79.80	0	8,309	0.00%
2022/09/01	2	79.15	1	77.70	78.50	1	8,244	0.01%
2022/08/31	10	79.22	7	78.43	78.20	3	8,160	0.04%
2022/08/30	7	78.84	113	79.48	79.90	-106	8,033	-1.32%	大賣/鉅額交易
2022/08/29	1	75.00	0	0.00	74.90	1	7,756	0.01%
2022/08/26	7	73.49	9	74.31	74.60	-2	7,493	-0.03%
2022/08/25	30	73.30	31	73.38	73.60	-1	7,335	-0.01%
2022/08/23	0	70.50	18	70.32	70.90	-18	7,069	-0.25%
2022/08/22	1	72.40	1	71.70	70.90	0	7,028	0.00%
2022/08/19	101	72.50	0	0.00	72.00	101	6,974	1.45%	大買/鉅額交易
2022/08/18	0	0.00	3	71.20	73.70	-3	6,807	-0.04%
2022/08/17	1	70.20	0	0.00	70.70	1	6,641	0.02%
2022/08/16	1	70.00	2	70.60	69.50	-1	6,554	-0.02%
2022/08/15	1	68.30	0	0.00	68.20	1	6,440	0.02%
2022/08/12	1	70.20	1	69.60	69.70	0	6,389	0.00%
2022/08/11	8	70.30	2	69.35	69.90	6	6,294	0.10%
2022/08/10	15	68.56	0	0.00	68.00	15	6,122	0.24%
2022/08/09	0	0.00	2	68.55	68.40	-2	6,066	-0.03%
2022/08/08	4	68.93	29	68.08	68.50	-25	6,004	-0.42%
2022/08/05	9	69.96	6	70.10	69.70	3	5,915	0.05%
2022/08/04	24.1	68.71	24	69.02	70.30	0.1	5,773	0.00%
2022/08/03	6.1	70.46	22	71.36	71.50	-15.9	5,528	-0.29%
2022/08/02	6	70.23	8	70.51	69.70	-2	5,370	-0.04%
2022/08/01	10	69.82	14	70.24	70.20	-4	5,180	-0.08%
2022/07/29	2	66.50	2	67.80	68.80	0	4,928	0.00%
2022/07/28	7.1	68.00	2	67.10	67.10	5.1	4,840	0.11%
2022/07/27	25.7	67.02	4	65.68	67.00	21.7	4,697	0.46%
2022/07/26	2	65.30	4	64.95	64.20	-2	4,504	-0.04%
2022/07/22	1	64.70	3	66.23	64.60	-2	4,423	-0.05%
2022/07/21	1	64.10	2	64.45	65.80	-1	4,339	-0.02%
2022/07/20	2	65.45	0	0.00	64.40	2	4,264	0.05%
2022/07/18	0	0.00	6	63.33	64.40	-6	3,997	-0.15%
2022/07/15	3	60.27	0	0.00	59.80	3	3,874	0.08%
2022/07/14	1	60.90	0	0.00	61.80	1	3,782	0.03%
2022/07/13	3	65.07	1	64.60	64.00	2	3,703	0.05%
2022/07/12	4	65.00	1	64.50	64.00	3	3,611	0.08%
2022/07/11	8	65.80	4	64.65	63.80	4	3,437	0.12%
2022/07/08	0	0.00	1	63.50	64.80	-1	3,286	-0.03%
2022/07/07	7	63.01	8.5	63.79	64.00	-1.5	3,177	-0.05%
2022/07/06	7.5	64.68	32	62.18	61.60	-24.5	3,042	-0.81%
2022/07/05	33	64.65	5	65.10	66.60	28	2,845	0.98%
2022/07/04	8	62.10	5	62.60	62.30	3	2,533	0.12%
2022/07/01	1	62.50	1	61.00	60.80	0	2,269	0.00%
2022/06/30	13	63.26	13	63.02	63.90	0	2,095	0.00%
2022/06/29	1	61.50	2	60.90	63.30	-1	1,823	-0.05%
2022/06/28	2	58.20	10	58.92	59.00	-8	1,553	-0.51%
2022/06/27	2	56.20	1.1	56.05	56.70	0.9	1,396	0.06%
2022/06/24	3.1	52.90	2.1	52.48	53.50	1	1,219	0.08%
2022/06/23	1	50.00	0	0.00	49.35	1	1,124	0.09%
2022/06/20	0	0.00	0.1	49.35	48.25	-0.1	1,118	-0.01%
2022/06/16	0	0.00	0.4	50.50	50.30	-0.4	1,105	-0.04%
2022/06/14	0	0.00	1.1	50.73	50.60	-1.1	1,082	-0.10%
2022/06/13	13.7	52.79	11	51.52	51.10	2.7	1,058	0.26%
2022/06/07	0	0.00	0	48.08	49.35	0	981	0.00%
2022/05/26	0	0.00	5	49.13	49.15	-5	947	-0.53%
2022/05/23	3	48.85	0	0.00	48.60	3	946	0.32%
2022/05/18	2	47.80	0	0.00	48.15	2	944	0.21%
2022/05/05	0	0.00	5	52.10	51.00	-5	816	-0.61%
2022/05/04	5	51.90	0	0.00	51.10	5	787	0.64%
2022/04/26	0	0.00	0	49.45	49.05	0	704	0.00%
2022/04/22	1	52.50	1	51.70	52.00	0	648	0.00%
2022/04/21	0	0.00	2	53.05	52.90	-2	606	-0.33%
2022/04/18	1	47.45	3	46.90	47.45	-2	481	-0.42%
2022/04/12	1	48.55	0	0.00	48.85	1	432	0.23%
2022/04/11	3	48.10	1	49.25	48.85	2	415	0.48%
2022/04/08	1	48.45	0	0.00	47.70	1	376	0.27%
2022/04/06	0	0.00	2	47.55	48.30	-2	335	-0.60%
2022/04/01	0	0.00	1	47.80	47.95	-1	315	-0.32%
2022/03/31	2	47.20	0	0.00	47.20	2	275	0.73%
2022/03/30	0	43.35	0	0.00	43.55	0	214	0.00%
2022/03/23	0	0.00	5	42.20	41.85	-5	202	-2.47%
2022/03/22	5	41.90	0	0.00	42.00	5	210	2.38%
2022/03/03	0	0.00	4	41.30	41.35	-4	204	-1.95%
2022/01/17	0	0.00	0	39.80	39.80	0	182	0.00%
2021/12/28	1	41.45	0	0.00	41.45	1	182	0.55%
2021/12/27	0	0.00	1	41.30	41.30	-1	182	-0.55%
2021/12/21	0	0.00	35	40.66	40.50	-35	178	-19.57%
2021/12/13	5	40.35	0	0.00	40.10	5	181	2.75%
2021/12/10	30	40.74	0	0.00	40.95	30	180	16.64%
2021/11/30	0	0.00	2	40.08	40.20	-2	186	-1.07%
2021/11/26	2	39.95	0	0.00	39.20	2	186	1.07%
2021/10/28	0	0.00	1	39.00	39.15	-1	217	-0.46%
2021/09/29	0	0.00	1	40.05	40.25	-1	232	-0.43%
2021/09/27	2	40.30	0	0.00	40.20	2	233	0.86%
2021/07/14	0	0.00	11	40.50	40.65	-11	473	-2.32%
2021/06/23	0	0.00	2	40.75	41.10	-2	495	-0.40%
2021/06/15	2	41.90	0	0.00	41.65	2	506	0.40%
2021/06/02	0	0.00	2	40.00	40.15	-2	492	-0.41%
2021/05/14	1	40.10	1	40.90	39.00	0	491	0.00%
2021/05/13	2	40.10	0	0.00	39.90	2	479	0.42%
2021/04/15	0	0.00	4	38.65	38.65	-4	251	-1.59%
2021/04/14	0	0.00	2	38.80	39.00	-2	249	-0.80%
2021/04/12	1	40.05	0	0.00	39.80	1	242	0.41%
2021/04/06	0	0.00	2	38.35	38.50	-2	217	-0.92%
2021/04/01	1	38.25	0	0.00	38.05	1	213	0.47%
2021/03/31	1	38.05	0	0.00	38.05	1	211	0.47%
2021/03/26	10	36.95	0	0.00	37.00	10	203	4.91%
2021/03/25	1	36.95	0	0.00	36.95	1	200	0.50%
2021/02/22	1	36.95	0	0.00	37.25	1	182	0.55%
2021/01/14	0	0.00	1	38.70	38.50	-1	161	-0.62%
2021/01/11	1	38.65	0	0.00	39.00	1	156	0.64%
2020/11/09	0	0.00	1	39.70	39.25	-1	447	-0.22%
2020/09/08	0	0.00	1	44.85	44.80	-1	507	-0.20%
2020/09/07	0	0.00	0.1	45.45	45.55	-0.1	500	-0.02%
2020/09/02	1	46.50	0	0.00	46.50	1	481	0.21%
2020/08/25	0	0.00	2	47.40	47.80	-2	392	-0.51%
2020/08/21	2	46.18	0	0.00	46.15	2	333	0.60%
2020/05/19	0	0.00	2	38.28	38.20	-2	236	-0.85%
2020/05/13	1	38.25	0	0.00	38.15	1	242	0.41%
2020/04/21	1	35.40	0	0.00	35.35	1	268	0.37%
2020/03/18	1	34.20	0	0.00	34.20	1	267	0.37%
2020/03/12	0	0.00	1	42.30	41.55	-1	266	-0.38%
2020/02/18	1	44.85	0	0.00	44.70	1	246	0.41%
2020/01/20	0	44.45	0	0.00	44.50	0	209	0.00%
2020/01/14	0	0.00	2	44.95	45.00	-2	220	-0.91%
2020/01/06	0	0.00	0	44.80	44.85	0	214	0.00%
2019/11/18	0	0.00	1	45.20	45.30	-1	178	-0.56%
2019/10/18	0	0.00	1	45.20	45.00	-1	226	-0.44%
2019/10/15	0	0.00	0.2	44.90	44.95	-0.2	262	-0.08%
2019/10/08	0	0.00	1	45.30	45.15	-1	266	-0.38%
2019/09/19	0	0.00	0	44.45	44.50	0	313	-0.01%
2019/09/17	0	0.00	2	44.85	44.85	-2	367	-0.54%
2019/08/08	0	0.00	0	44.65	44.10	0	350	0.00%
2019/07/19	0	0.00	0	46.70	46.85	0	319	0.00%
2019/06/24	2	45.10	0	0.00	45.15	2	204	0.98%
2018/09/10	1	41.80	0	0.00	41.75	1	264	0.38%
2018/08/29	0	0.00	1	45.10	45.10	-1	371	-0.27%
2018/08/16	1	44.95	2	44.90	44.95	-1	380	-0.26%
2018/08/08	0	0.00	7	48.37	48.00	-7	372	-1.88%
2018/08/07	0	0.00	2	48.25	47.90	-2	368	-0.54%
2018/07/25	0	0.00	1	47.90	47.70	-1	352	-0.28%
2018/07/20	0	0.00	1	47.35	47.25	-1	352	-0.28%
2018/07/18	23	48.47	0	0.00	47.40	23	362	6.35%
2018/07/11	1	44.90	0	0.00	46.00	1	345	0.29%
2018/07/09	1	44.50	0	0.00	44.55	1	348	0.29%
2018/06/21	0	0.00	6	52.90	52.90	-6	300	-1.99%
2018/06/14	0	0.00	1	51.90	50.30	-1	268	-0.37%
2018/06/13	0	0.00	3	54.67	52.00	-3	260	-1.15%
2018/06/07	0	0.00	1	48.80	48.80	-1	187	-0.53%
2018/06/06	1	47.45	0	0.00	47.40	1	177	0.56%
2018/05/02	0	0.00	0	44.80	44.60	0	185	0.00%
2018/04/30	0	0.00	0	44.90	44.90	0	184	0.00%
2018/04/16	0	0.00	1	44.55	44.90	-1	181	-0.55%
2018/04/11	1	43.90	0	0.00	43.95	1	182	0.55%
2018/04/10	1	43.55	0	0.00	43.55	1	184	0.54%
2018/03/22	0	47.00	0	0.00	46.95	0	189	0.01%
2018/03/19	0	0.00	0	47.95	47.95	0	190	-0.02%
2018/03/06	1	45.70	0	0.00	45.70	1	210	0.48%
2018/02/21	2	46.10	0	0.00	46.15	2	219	0.91%
2018/01/29	0	0.00	1	49.95	50.00	-1	257	-0.39%
2018/01/18	4	49.25	0	0.00	49.05	4	266	1.50%