廣積 (8050)-元富-台中券商分點個股進出

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
71.5
漲跌
▲0.3
漲幅
+0.42%
成交量
240張
產業
上櫃電腦及週邊類股
356人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣積 (8050)籌碼相關－元富-台中券商分點個股進出

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

元富-台中券商分點個股進出
元富-台中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
2024/11/22	1	71.60	0	0.00	71.50	1	443	0.23%
2024/11/20	15	71.20	0	0.00	70.40	15	456	3.28%
2024/11/15	2	71.80	0	0.00	71.10	2	487	0.41%
2024/11/12	0	0.00	1	74.50	74.70	-1	499	-0.20%
2024/11/11	3	75.00	0	0.00	75.70	3	501	0.60%
2024/11/08	1	75.40	1	75.50	74.60	0	493	0.00%
2024/11/07	1	74.70	2	74.90	75.30	-1	482	-0.21%
2024/11/06	0	0.00	1	74.00	73.60	-1	481	-0.21%
2024/11/04	0	0.00	1	74.20	74.20	-1	532	-0.19%
2024/10/30	0	0.00	1	73.70	73.70	-1	582	-0.17%
2024/10/29	1	73.80	0	0.00	74.50	1	590	0.17%
2024/10/25	0	0.00	1	75.30	75.00	-1	608	-0.16%
2024/10/16	1	72.00	1	71.70	72.10	0	662	0.00%
2024/09/23	5	74.08	0	0.00	75.10	5	1,144	0.44%
2024/09/20	0	0.00	0.3	72.80	73.00	-0.3	1,135	-0.02%
2024/09/19	0	0.00	1	72.60	72.60	-1	1,144	-0.09%
2024/09/13	1	72.00	0	0.00	71.90	1	1,392	0.07%
2024/09/12	0	0.00	0.2	71.40	72.00	-0.2	1,427	-0.01%
2024/09/06	0.2	70.00	0	0.00	69.60	0.2	1,529	0.01%
2024/08/30	1	72.90	0	0.00	72.90	1	1,581	0.06%
2024/08/21	1	74.00	3	73.00	73.60	-2	1,777	-0.11%
2024/08/20	2	71.95	0	0.00	71.60	2	1,777	0.11%
2024/08/16	0.3	70.70	0	0.00	70.50	0.3	1,852	0.01%
2024/08/15	1	70.20	0	0.00	70.00	1	1,922	0.05%
2024/08/14	1.4	70.00	0	0.00	69.50	1.4	1,941	0.07%
2024/08/05	4	72.70	0	0.00	72.70	4	1,935	0.21%
2024/07/30	0	0.00	1	80.90	82.20	-1	1,893	-0.05%
2024/07/18	0	0.00	2	86.10	86.10	-2	1,874	-0.11%
2024/07/17	1.1	87.08	0	0.00	87.10	1.1	1,876	0.06%
2024/07/11	0	0.00	1	86.30	86.20	-1	1,884	-0.05%
2024/07/10	0	0.00	1	87.50	87.20	-1	1,879	-0.05%
2024/07/09	0	0.00	2	86.80	87.30	-2	1,875	-0.11%
2024/07/08	0.1	88.70	1	88.00	88.40	-0.9	1,858	-0.05%
2024/07/05	1	89.10	0	0.00	89.40	1	1,859	0.05%
2024/07/04	3	88.20	1	88.10	88.60	2	1,805	0.11%
2024/07/03	1	86.90	0	0.00	87.70	1	1,749	0.06%
2024/07/02	0	0.00	5	86.02	87.10	-5	1,736	-0.29%
2024/06/28	4	84.27	0	0.00	84.40	4	1,629	0.25%
2024/06/24	0	0.00	4	86.00	85.70	-4	1,579	-0.25%
2024/06/20	3	87.60	0.1	87.40	85.60	2.9	1,597	0.18%
2024/06/19	0	0.00	2	85.70	86.80	-2	1,468	-0.14%
2024/06/18	2	86.90	4	86.20	86.10	-2	1,476	-0.14%
2024/06/17	0	0.00	3	86.60	86.80	-3	1,509	-0.20%
2024/06/05	0.1	85.80	0	0.00	85.00	0.1	1,530	0.01%
2024/06/04	1	86.60	1	85.60	85.60	0	1,565	0.00%
2024/05/28	3	86.50	11	86.66	86.40	-8	1,868	-0.43%
2024/05/27	1	86.90	0	0.00	86.90	1	1,913	0.05%
2024/05/24	0	0.00	2	87.10	86.30	-2	1,919	-0.10%
2024/05/23	1	86.40	1	87.80	86.20	0	1,966	0.00%
2024/05/21	1	86.70	7	86.40	86.60	-6	1,918	-0.31%
2024/05/20	0	0.00	2.2	84.94	84.70	-2.2	1,862	-0.12%
2024/05/17	1	83.90	0	0.00	84.50	1	1,858	0.05%
2024/05/16	0	0.00	1	84.00	83.60	-1	1,853	-0.05%
2024/05/15	0	0.00	1	83.30	83.30	-1	1,880	-0.05%
2024/05/06	3	82.30	0	0.00	82.20	3	2,034	0.15%
2024/04/26	0	0.00	1	81.80	81.40	-1	2,340	-0.04%
2024/04/22	0	0.00	1	80.20	80.20	-1	2,469	-0.04%
2024/04/18	0	0.00	1	79.90	81.00	-1	2,537	-0.04%
2024/04/17	1	80.70	0	0.00	81.00	1	2,614	0.04%
2024/04/16	0	80.95	0	0.00	80.00	0	2,623	0.00%
2024/04/11	2.2	81.54	1	81.60	82.00	1.2	2,604	0.05%
2024/04/09	0	83.20	0	0.00	82.70	0	2,599	0.00%
2024/04/03	1	83.00	1	82.90	83.50	0	2,601	0.00%
2024/04/02	1	83.70	0	0.00	83.70	1	2,607	0.04%
2024/04/01	3	84.30	0	0.00	83.70	3	2,670	0.11%
2024/03/29	1	83.70	0	0.00	84.00	1	2,736	0.04%
2024/03/28	0	0.00	2	85.00	84.60	-2	2,796	-0.07%
2024/03/27	2	85.10	4	85.45	85.10	-2	2,830	-0.07%
2024/03/26	6	84.63	5	85.10	84.10	1	2,835	0.04%
2024/03/25	18	85.66	0	0.00	85.60	18	2,816	0.64%
2024/03/22	1	88.20	0	0.00	87.70	1	2,798	0.04%
2024/03/21	2	87.00	0	0.00	87.10	2	2,750	0.07%
2024/03/20	0	0.00	1	87.00	86.80	-1	2,723	-0.04%
2024/03/19	1	85.40	1	84.00	84.90	0	2,676	0.00%
2024/03/18	0	0.00	3	83.60	83.50	-3	2,664	-0.11%
2024/03/12	1	86.70	1	86.30	86.30	0	2,647	0.00%
2024/03/08	1	86.50	0	0.00	85.00	1	2,605	0.04%
2024/03/07	6	87.63	2	87.15	86.50	4	2,573	0.16%
2024/03/06	7.1	89.07	2	88.75	88.40	5.1	2,532	0.20%
2024/03/05	2.2	87.44	0	0.00	87.40	2.2	2,397	0.09%
2024/03/04	2	84.60	0	0.00	84.10	2	2,328	0.09%
2024/03/01	6	85.92	1	85.80	85.80	5	2,285	0.22%
2024/02/29	2	87.05	2	87.20	87.30	0	2,240	0.00%
2024/02/27	5	85.94	0.2	86.30	85.50	4.8	2,179	0.22%
2024/02/26	3.2	86.04	0	0.00	86.20	3.2	2,125	0.15%
2024/02/23	0	0.00	1.4	83.17	82.90	-1.4	2,070	-0.07%
2024/02/21	0.2	82.17	0	0.00	81.80	0.2	2,099	0.01%
2024/02/20	0.1	82.90	0	0.00	82.60	0.1	2,126	0.00%
2024/02/19	0	0.00	0.2	83.40	83.60	-0.2	2,144	-0.01%
2024/02/16	0.2	82.89	0	0.00	82.80	0.2	2,147	0.01%
2024/01/30	1	87.00	1	87.10	87.30	0	2,052	0.00%
2024/01/29	0	0.00	1	87.20	87.00	-1	2,029	-0.05%
2024/01/26	2	87.65	1	87.40	87.70	1	1,993	0.05%
2024/01/25	1	86.50	1.1	87.15	87.10	-0.1	1,958	-0.01%
2024/01/24	7.1	87.82	3	87.50	86.90	4.1	1,931	0.21%
2024/01/23	1	84.20	0.2	86.05	86.00	0.8	1,821	0.04%
2024/01/22	1	84.40	0.1	84.60	85.00	0.9	1,750	0.05%
2024/01/19	1	83.20	0	0.00	83.40	1	1,723	0.06%
2024/01/17	1.1	83.68	1	82.70	82.70	0.1	1,745	0.01%
2024/01/16	0.1	82.80	20	83.80	84.20	-19.9	1,730	-1.15%
2024/01/15	0.1	83.80	0	0.00	82.80	0.1	1,673	0.01%
2024/01/11	20	83.05	2	80.20	83.10	18	1,624	1.11%
2024/01/04	2	79.25	0	0.00	79.50	2	1,723	0.12%
2024/01/02	2	80.00	4	81.30	80.10	-2	1,764	-0.11%
2023/12/28	0	0.00	1	81.00	80.50	-1	1,802	-0.06%
2023/12/27	0	0.00	1	80.30	81.00	-1	1,823	-0.05%
2023/12/26	1	77.50	0	0.00	78.80	1	1,785	0.06%
2023/12/25	5	78.34	1	78.20	78.10	4	1,764	0.23%
2023/12/20	0	0.00	0.1	82.70	82.50	-0.1	1,703	0.00%
2023/12/18	0	0.00	0	84.80	84.10	0	1,803	0.00%
2023/12/14	1	83.00	0	0.00	83.10	1	1,919	0.05%
2023/12/06	0.1	85.00	1	84.50	84.40	-0.9	2,376	-0.04%
2023/12/05	0	0.00	3	84.30	84.30	-3	2,824	-0.11%
2023/12/04	3	86.03	0	0.00	85.30	3	3,126	0.10%
2023/12/01	0	0.00	2	85.75	85.70	-2	3,322	-0.06%
2023/11/30	0	0.00	1	85.00	86.20	-1	3,356	-0.03%
2023/11/29	2	84.15	0.4	84.20	85.30	1.6	3,362	0.05%
2023/11/24	0.1	83.60	0	0.00	83.50	0.1	3,556	0.00%
2023/11/22	0.1	84.80	0	0.00	84.40	0.1	3,687	0.00%
2023/11/21	0	0.00	0.2	85.10	84.40	-0.2	3,740	-0.01%
2023/11/17	1	84.82	0	0.00	85.90	1	3,875	0.03%
2023/11/16	0	84.10	1	84.20	84.10	-1	3,916	-0.03%
2023/11/15	0	0.00	0	82.40	82.30	0	4,021	0.00%
2023/11/13	0.1	80.00	0	0.00	80.30	0.1	4,588	0.00%
2023/11/10	0	81.80	0	0.00	81.70	0	5,053	0.00%
2023/11/09	0.7	82.85	0.1	82.71	82.70	0.6	5,207	0.01%
2023/11/08	0	81.70	0	0.00	81.80	0	5,380	0.00%
2023/11/07	0	0.00	0	82.50	81.20	0	5,605	0.00%
2023/11/06	0	0.00	1	81.80	81.70	-1	5,744	-0.02%
2023/11/02	0	0.00	1	79.40	79.90	-1	6,055	-0.02%
2023/11/01	1	78.40	40	78.41	78.10	-39	6,363	-0.61%
2023/10/31	0	80.40	0	0.00	77.40	0	6,413	0.00%
2023/10/30	2	80.00	0	0.00	80.00	2	6,508	0.03%
2023/10/27	1	80.20	0	0.00	80.20	1	6,585	0.02%
2023/10/26	0.1	81.80	0	0.00	81.30	0.1	6,817	0.00%
2023/10/25	1.1	83.82	1	83.00	83.00	0.1	7,137	0.00%
2023/10/23	0	0.00	2	81.40	80.80	-2	7,218	-0.03%
2023/10/19	2	81.30	1	81.10	82.00	1	7,546	0.01%
2023/10/18	42	82.95	1	83.40	81.70	41	7,609	0.54%
2023/10/17	1	86.10	6	85.23	84.40	-5	7,716	-0.06%
2023/10/16	1	86.20	129	86.96	85.70	-128	7,851	-1.63%	大賣/鉅額交易
2023/10/13	28	89.20	0	0.00	88.20	28	8,133	0.34%
2023/10/12	1.1	88.18	0	0.00	88.50	1.1	8,441	0.01%
2023/10/11	2.1	90.71	29	91.91	89.20	-26.9	8,768	-0.31%
2023/10/06	1	92.90	1	95.00	92.80	0	9,005	0.00%
2023/10/05	2	94.80	2	94.80	94.00	0	9,046	0.00%
2023/10/03	2	94.10	1	94.20	94.00	1	9,323	0.01%
2023/10/02	0.1	96.60	0	0.00	95.80	0.1	9,512	0.00%
2023/09/28	2.1	95.61	1	96.30	95.00	1.1	9,677	0.01%
2023/09/25	0	0.00	0	96.00	95.00	0	10,646	0.00%
2023/09/22	0	94.70	1	91.93	94.40	-1	11,374	-0.01%
2023/09/21	3	93.90	1	94.10	93.40	2	11,352	0.02%
2023/09/20	1	97.30	1	99.00	96.50	0	11,292	0.00%
2023/09/18	0	0.00	11	99.45	99.00	-11	11,215	-0.10%
2023/09/15	11	101.09	4	101.88	101.00	7	11,185	0.06%
2023/09/14	1	105.01	1	105.01	104.50	0	11,113	0.00%
2023/09/13	0	0.00	0	105.00	104.50	0	11,086	0.00%
2023/09/12	1	102.50	3	104.17	102.50	-2	11,129	-0.02%
2023/09/11	5	103.21	5	103.50	103.50	0	11,186	0.00%
2023/09/08	7	108.64	11	108.46	107.00	-4	11,341	-0.04%
2023/09/07	7	108.15	4.3	107.08	106.00	2.7	11,105	0.02%
2023/09/06	4	106.62	3.1	105.87	105.50	0.9	10,856	0.01%
2023/09/05	0	0.00	0	103.50	103.00	0	10,665	0.00%
2023/09/04	0	100.50	0	0.00	101.00	0	10,625	0.00%
2023/09/01	2	100.25	1.2	100.50	99.90	0.8	10,608	0.01%
2023/08/31	3	101.00	4	102.00	102.50	-1	10,559	-0.01%
2023/08/30	1	101.50	0	102.00	100.50	1	10,480	0.01%
2023/08/29	15	99.40	4.1	99.34	101.50	11	10,457	0.10%
2023/08/28	4.1	97.32	1	99.20	96.70	3.1	10,400	0.03%
2023/08/25	0	99.90	0	0.00	98.70	0	10,372	0.00%
2023/08/23	2	104.75	11	103.23	103.00	-9	10,263	-0.09%
2023/08/22	0	103.00	0	0.00	103.50	0	10,212	0.00%
2023/08/18	3	104.00	1	103.00	101.50	2	10,028	0.02%
2023/08/17	2	106.74	7	107.08	107.50	-5	9,828	-0.05%
2023/08/16	5.1	104.62	14	105.46	109.00	-8.9	9,481	-0.09%
2023/08/15	17	100.32	2	100.50	100.00	15	9,022	0.17%
2023/08/14	6	100.32	4	99.88	99.50	2	8,923	0.02%
2023/08/11	2	100.65	4	99.55	98.50	-2	8,773	-0.02%
2023/08/10	3.1	97.29	2	97.25	96.20	1.1	8,586	0.01%
2023/08/09	4	98.03	2.3	98.46	100.50	1.7	8,475	0.02%
2023/08/08	7	99.71	3	99.07	98.50	4	8,412	0.05%
2023/08/07	9	99.29	8	98.84	102.00	1	8,264	0.01%
2023/08/02	1	94.50	0	0.00	91.50	1	7,933	0.01%
2023/08/01	2	96.10	1	96.00	96.10	1	7,826	0.01%
2023/07/31	10	101.50	1.1	100.88	96.90	8.9	7,769	0.11%
2023/07/28	23.1	95.17	22	99.04	99.40	1.1	7,536	0.01%
2023/07/27	0.2	94.10	0	0.00	93.00	0.2	7,220	0.00%
2023/07/26	0	0.00	4	92.90	92.50	-4	7,181	-0.06%
2023/07/25	6	97.22	0	0.00	96.00	6	7,114	0.08%
2023/07/24	2	96.05	1	96.98	97.20	1	6,972	0.01%
2023/07/21	0	92.60	0	0.00	92.60	0	6,841	0.00%
2023/07/20	1	97.70	0.2	97.17	94.20	0.8	6,827	0.01%
2023/07/19	2.1	105.41	4	103.63	103.00	-1.9	6,700	-0.03%
2023/07/18	12	104.82	7	103.57	105.00	5	6,578	0.08%
2023/07/17	6	105.08	6.1	103.95	102.50	-0.1	6,310	0.00%
2023/07/14	44.1	96.71	28.1	98.49	103.50	16	5,988	0.27%
2023/07/13	4.2	95.42	6.2	94.36	94.50	-2	5,637	-0.04%
2023/07/12	4	89.98	0	0.00	90.00	4	5,370	0.08%
2023/07/11	0	0.00	1	90.60	89.60	-1	5,352	-0.02%
2023/07/10	6.1	89.91	0	0.00	89.20	6.1	5,295	0.12%
2023/07/07	2.1	99.09	4	99.25	97.10	-1.9	5,088	-0.04%
2023/07/06	10	103.50	0.1	102.90	102.00	9.9	5,021	0.20%
2023/07/05	2	102.74	1	103.00	100.50	1	4,859	0.02%
2023/07/04	92	100.28	7	101.50	101.50	85	4,735	1.79%
2023/07/03	26.1	94.12	5	96.40	98.10	21.1	4,404	0.48%
2023/06/30	1	89.11	10.1	93.15	89.20	-9.1	4,118	-0.22%
2023/06/29	0	0.00	1	85.60	86.70	-1	3,663	-0.03%
2023/06/27	5	86.20	1	85.30	84.60	4	3,760	0.11%
2023/06/26	1	86.50	0	0.00	85.60	1	3,839	0.03%
2023/06/21	2	85.50	0	0.00	84.90	2	3,855	0.05%
2023/06/15	2	87.00	1	86.90	87.40	1	3,879	0.03%
2023/06/14	4.1	87.94	9	88.24	88.50	-4.9	3,767	-0.13%
2023/06/13	2	85.15	3.2	85.75	85.30	-1.2	3,526	-0.03%
2023/06/12	0	0.00	3	83.00	82.20	-3	3,355	-0.09%
2023/06/09	0	0.00	1	81.80	81.90	-1	3,336	-0.03%
2023/06/05	1	81.40	0	0.00	81.90	1	3,584	0.03%
2023/06/02	0	0.00	9	81.44	80.90	-9	3,630	-0.25%
2023/05/29	0	0.00	20.1	81.30	81.20	-20.1	3,786	-0.53%
2023/05/26	0	0.00	1	79.60	79.30	-1	3,906	-0.03%
2023/05/19	1	79.80	1	79.10	79.10	0	4,559	0.00%
2023/05/18	0	0.00	1	80.70	79.50	-1	4,567	-0.02%
2023/05/17	0	0.00	1	78.60	78.70	-1	4,568	-0.02%
2023/05/16	1	78.00	9	78.37	78.70	-8	4,602	-0.17%
2023/05/15	14	77.10	0	0.00	76.90	14	4,634	0.30%
2023/05/11	1	77.90	5	78.60	78.80	-4	4,696	-0.09%
2023/05/10	1	78.90	2	79.05	79.20	-1	4,709	-0.02%
2023/04/28	0	0.00	3	75.40	75.50	-3	5,169	-0.06%
2023/04/26	3	72.83	0	0.00	73.40	3	5,199	0.06%
2023/04/25	2	76.05	0	0.00	74.00	2	5,283	0.04%
2023/04/21	0	0.00	11	78.85	77.30	-11	5,326	-0.21%
2023/04/20	4	80.30	0	0.00	79.70	4	5,335	0.07%
2023/04/17	0	0.00	1	81.90	81.70	-1	5,343	-0.02%
2023/04/14	25	81.66	0	0.00	82.00	25	5,354	0.47%
2023/04/13	15	81.87	0	0.00	81.70	15	5,351	0.28%
2023/04/12	1	82.10	0	0.00	82.90	1	5,355	0.02%
2023/04/11	3.2	82.01	1	81.50	81.70	2.2	5,394	0.04%
2023/04/10	0	85.80	0	0.00	85.10	0	5,302	0.00%
2023/04/07	0	86.10	0	0.00	86.00	0	5,327	0.00%
2023/04/06	0	86.10	0	0.00	85.40	0	5,355	0.00%
2023/03/31	5	87.52	5	86.24	86.20	0	5,421	0.00%
2023/03/30	0	0.00	8	87.53	88.80	-8	5,377	-0.15%
2023/03/29	2	82.90	0.2	82.80	83.20	1.8	5,184	0.03%
2023/03/28	0	0.00	2.2	85.32	83.60	-2.2	5,295	-0.04%
2023/03/27	3	84.70	4.1	85.09	84.20	-1.1	5,274	-0.02%
2023/03/24	3	83.80	2	83.90	83.80	1	5,411	0.02%
2023/03/23	11	83.28	1	83.31	83.90	10	5,543	0.18%
2023/03/22	0	0.00	1	82.20	82.80	-1	5,604	-0.02%
2023/03/20	0	80.01	6	79.26	81.30	-6	6,093	-0.10%
2023/03/17	2	78.11	0	0.00	79.40	2	6,411	0.03%
2023/03/16	5	79.10	11	79.02	77.80	-6	6,761	-0.09%
2023/03/15	4	80.90	0	0.00	80.20	4	6,852	0.06%
2023/03/14	0	0.00	3.1	80.30	79.70	-3.1	6,971	-0.04%
2023/03/13	4.1	80.50	12	81.12	80.70	-7.9	7,096	-0.11%
2023/03/10	1	81.00	1	84.00	80.30	0	7,133	0.00%
2023/03/09	2	83.35	1	85.20	83.00	1	7,057	0.01%
2023/03/08	1	84.60	0	0.00	84.70	1	7,014	0.01%
2023/03/07	1	85.70	0	0.00	84.20	1	7,002	0.01%
2023/03/06	0	84.10	0	0.00	83.80	0	6,976	0.00%
2023/03/03	0	0.00	0.1	84.09	83.60	-0.1	6,961	0.00%
2023/03/02	0	83.36	5	81.70	83.60	-5	6,933	-0.07%
2023/03/01	5	82.32	1	82.00	82.00	4	6,916	0.06%
2023/02/24	13.1	85.83	0	0.00	83.80	13.1	6,945	0.19%
2023/02/23	1	86.10	2	86.00	86.20	-1	6,932	-0.01%
2023/02/22	0	0.00	0.1	84.59	84.50	-0.1	6,978	0.00%
2023/02/21	0.5	84.47	1.1	83.84	83.50	-0.6	7,140	-0.01%
2023/02/20	2	83.05	2	83.21	83.20	0	7,042	0.00%
2023/02/17	5	82.59	10.1	81.79	82.50	-5.1	7,003	-0.07%
2023/02/16	1	80.00	0	80.30	80.00	1	6,941	0.01%
2023/02/15	0	0.00	2	79.50	79.90	-2	7,002	-0.03%
2023/02/14	0.1	79.99	1	80.50	79.40	-0.9	7,017	-0.01%
2023/02/13	0	0.00	4	79.75	79.90	-4	7,066	-0.06%
2023/02/10	4	79.18	5	79.18	77.90	-1	7,130	-0.01%
2023/02/09	1	79.50	3	79.97	79.50	-2	7,130	-0.03%
2023/02/08	5	78.78	12	79.82	78.70	-7	7,206	-0.10%
2023/02/07	1	79.30	4	79.13	79.50	-3	7,253	-0.04%
2023/02/06	4	78.53	4.1	77.48	79.00	-0.1	7,277	0.00%
2023/02/03	5	76.06	7	75.87	77.40	-2	7,260	-0.03%
2023/02/02	5	75.92	3	76.20	75.90	2	7,253	0.03%
2023/02/01	1	75.13	0	0.00	76.50	1	7,211	0.01%
2023/01/30	0	0.00	0	74.00	73.50	0	7,205	0.00%
2023/01/17	1	73.10	2	73.00	73.10	-1	7,188	-0.01%
2023/01/16	17	71.90	0	0.00	73.00	17	7,208	0.24%
2023/01/13	7	71.87	6	73.30	71.60	1	7,207	0.01%
2023/01/12	3	74.30	3	75.30	74.20	0	7,162	0.00%
2023/01/11	3	76.63	0	0.00	75.60	3	7,178	0.04%
2023/01/10	6	78.20	0	0.00	77.70	6	7,205	0.08%
2023/01/09	1	78.80	1	79.70	79.70	0	7,327	0.00%
2023/01/05	1	78.20	1	77.30	77.30	0	7,607	0.00%
2023/01/04	2	78.60	2	77.80	77.80	0	7,682	0.00%
2022/12/30	0	77.10	0.2	77.10	77.30	-0.1	7,714	0.00%
2022/12/29	1	77.10	0	0.00	77.30	1	7,703	0.01%
2022/12/28	0	0.00	2	77.15	77.10	-2	7,699	-0.03%
2022/12/27	1	80.00	0	0.00	79.00	1	7,692	0.01%
2022/12/23	3	78.20	22.1	79.18	78.90	-19.1	7,659	-0.25%
2022/12/22	30.1	78.52	4	78.70	77.50	26.1	7,596	0.34%
2022/12/21	11.1	80.81	1	82.70	80.70	10.1	7,477	0.13%
2022/12/20	5	82.16	3	83.13	81.90	2	7,493	0.03%
2022/12/19	6	84.10	5	84.16	83.80	1	7,469	0.01%
2022/12/16	1	85.30	4.1	83.83	84.20	-3.1	7,650	-0.04%
2022/12/15	2	88.40	5	87.90	87.30	-3	7,496	-0.04%
2022/12/14	4	85.53	3	85.87	86.00	1	7,341	0.01%
2022/12/13	11	86.39	13	86.07	84.50	-2	7,272	-0.03%
2022/12/12	7.2	85.37	5	86.44	85.60	2.1	7,158	0.03%
2022/12/09	5	83.30	7	83.17	84.00	-2	7,012	-0.03%
2022/12/08	1	80.59	28.1	82.10	83.50	-27	6,732	-0.40%
2022/12/07	2	78.60	5	79.04	78.90	-3	6,489	-0.05%
2022/12/06	31	78.76	3	78.86	78.40	28	6,482	0.43%
2022/12/05	13	77.51	10	78.51	78.20	3	6,414	0.05%
2022/12/02	6	75.75	7.1	76.86	76.10	-1.1	6,363	-0.02%
2022/12/01	1.1	74.77	3	74.80	74.60	-1.9	6,384	-0.03%
2022/11/30	0	0.00	4	74.60	74.70	-4	6,462	-0.06%
2022/11/29	1	74.70	0	0.00	73.90	1	6,499	0.02%
2022/11/25	1	75.20	13	74.94	74.20	-12	6,584	-0.18%
2022/11/24	3	74.34	6	74.90	74.90	-3	6,668	-0.04%
2022/11/23	0	0.00	1.1	74.36	74.00	-1.1	6,895	-0.02%
2022/11/22	2	75.68	0	0.00	74.40	2	7,099	0.03%
2022/11/21	0	74.40	1.1	77.01	77.00	-1	7,163	-0.01%
2022/11/18	18	76.06	4	76.70	76.10	14	7,187	0.19%
2022/11/17	3.3	74.24	13	73.40	77.30	-9.8	7,092	-0.14%
2022/11/16	0	0.00	4	71.72	71.60	-4	6,858	-0.06%
2022/11/15	12	70.14	0	0.00	69.90	12	6,801	0.18%
2022/11/14	2	71.85	6	72.46	71.50	-4	6,869	-0.06%
2022/11/11	2	70.89	8	70.80	70.40	-6	6,933	-0.09%
2022/11/10	5	71.32	1	72.30	70.30	4	6,921	0.06%
2022/11/09	3	71.53	1	72.20	72.60	2	6,963	0.03%
2022/11/08	0.1	73.03	3	72.02	72.00	-3	6,890	-0.04%
2022/11/07	0	70.80	2	70.20	70.10	-2	6,843	-0.03%
2022/11/04	4.1	70.01	1	70.80	71.00	3.1	6,930	0.04%
2022/11/02	4	67.90	2	67.95	69.30	2	6,782	0.03%
2022/11/01	1	67.90	0	0.00	68.00	1	6,767	0.01%
2022/10/31	1	65.20	1.3	66.23	66.60	-0.3	6,807	0.00%
2022/10/28	1	63.70	1	63.80	63.80	0	6,970	0.00%
2022/10/27	2	62.75	1	63.40	64.30	1	7,105	0.01%
2022/10/24	0.1	62.29	10	62.00	61.20	-9.9	7,504	-0.13%
2022/10/21	1	61.20	3	60.90	60.80	-2	7,598	-0.03%
2022/10/19	10.2	65.10	1	64.00	63.20	9.2	7,718	0.12%
2022/10/18	0	0.00	1	63.20	63.20	-1	7,697	-0.01%
2022/10/17	1	61.60	1	57.90	61.00	0	7,684	0.00%
2022/10/14	2	65.30	1.1	65.00	61.30	0.9	7,590	0.01%
2022/10/13	2.1	65.46	13	64.28	63.70	-10.9	7,629	-0.14%
2022/10/12	0	0.00	8	70.35	70.50	-8	7,565	-0.11%
2022/10/07	2	70.45	2	69.60	70.00	0	7,707	0.00%
2022/10/05	1	71.20	1	68.60	68.60	0	7,823	0.00%
2022/10/04	1	67.60	2	68.85	69.50	-1	7,930	-0.01%
2022/09/30	2	66.20	2	66.80	66.70	0	8,108	0.00%
2022/09/28	1	67.50	0	0.00	66.70	1	8,365	0.01%
2022/09/27	2	68.75	2	69.50	71.50	0	8,622	0.00%
2022/09/26	5	71.14	5	70.14	70.20	0	8,779	0.00%
2022/09/21	2	80.80	2	80.70	80.60	0	9,113	0.00%
2022/09/20	4	80.68	1	81.40	81.40	3	9,242	0.03%
2022/09/19	5	79.62	7	79.66	80.00	-2	9,350	-0.02%
2022/09/16	0	0.00	2	86.00	83.80	-2	9,282	-0.02%
2022/09/15	1	87.60	0.3	87.10	87.10	0.7	9,131	0.01%
2022/09/13	0.3	85.00	2	84.65	84.30	-1.7	8,906	-0.02%
2022/09/12	1	82.10	2	81.25	81.70	-1	8,757	-0.01%
2022/09/08	1	77.30	5	78.52	79.60	-4	8,663	-0.05%
2022/09/07	1	76.20	0	0.00	75.50	1	8,558	0.01%
2022/09/06	1	82.40	1	79.90	79.90	0	8,439	0.00%
2022/09/05	1	79.40	6	80.50	79.90	-5	8,330	-0.06%
2022/09/02	1	78.80	8	79.24	79.80	-7	8,309	-0.08%
2022/09/01	10	78.30	10	78.72	78.50	0	8,244	0.00%
2022/08/31	11	79.20	1	78.20	78.20	10	8,160	0.12%
2022/08/30	1	78.70	14	78.20	79.90	-13	8,033	-0.16%
2022/08/29	10	76.24	1	78.50	74.90	9	7,756	0.12%
2022/08/26	2	73.75	1	74.60	74.60	1	7,493	0.01%
2022/08/25	0	0.00	103	72.83	73.60	-103	7,335	-1.40%	大賣/鉅額交易
2022/08/24	104	71.65	6	71.85	71.00	98	7,161	1.37%	大買/
2022/08/22	3	71.33	2	72.50	70.90	1	7,028	0.01%
2022/08/19	6	73.83	3	73.07	72.00	3	6,974	0.04%
2022/08/18	1	71.40	1	73.70	73.70	0	6,807	0.00%
2022/08/17	1	69.90	8	70.61	70.70	-7	6,641	-0.11%
2022/08/16	7	69.86	5	69.82	69.50	2	6,554	0.03%
2022/08/15	2	68.30	0	0.00	68.20	2	6,440	0.03%
2022/08/12	3	69.67	1	69.70	69.70	2	6,389	0.03%
2022/08/11	24	69.78	5	68.96	69.90	19	6,294	0.30%
2022/08/10	11	68.54	2	68.20	68.00	9	6,122	0.15%
2022/08/09	5	68.28	1	68.40	68.40	4	6,066	0.07%
2022/08/08	1	67.30	0	0.00	68.50	1	6,004	0.02%
2022/08/05	0	0.00	1	69.80	69.70	-1	5,915	-0.02%
2022/08/04	1	70.50	1	70.30	70.30	0	5,773	0.00%
2022/08/03	1	70.50	1.2	71.50	71.50	-0.2	5,528	0.00%
2022/08/02	2	70.15	2	70.80	69.70	0	5,370	0.00%
2022/08/01	20	69.00	20	69.80	70.20	0	5,180	0.00%
2022/07/29	10	67.02	40	68.20	68.80	-30	4,928	-0.61%
2022/07/28	30	66.80	0	0.00	67.10	30	4,840	0.62%
2022/07/27	2	66.70	27	66.73	67.00	-25	4,697	-0.53%
2022/07/25	20	64.70	0	0.00	66.00	20	4,464	0.45%
2022/07/20	1	65.00	3	64.00	64.40	-2	4,264	-0.05%
2022/07/19	3	65.00	2	64.80	64.70	1	4,078	0.02%
2022/07/18	7	63.66	1	65.00	64.40	6	3,997	0.15%
2022/07/12	0	0.00	3	65.00	64.00	-3	3,611	-0.08%
2022/07/11	1	65.40	0	0.00	63.80	1	3,437	0.03%
2022/07/08	5	64.60	5	64.04	64.80	0	3,286	0.00%
2022/07/07	2	63.55	3	63.63	64.00	-1	3,177	-0.03%
2022/07/06	5	63.30	5	61.90	61.60	0	3,042	0.00%
2022/07/05	9	63.67	10	64.21	66.60	-1	2,845	-0.04%
2022/07/04	5	63.54	5	63.52	62.30	0	2,533	0.00%
2022/07/01	3	60.27	2	60.40	60.80	1	2,269	0.04%
2022/06/30	1	65.10	1	63.90	63.90	0	2,095	0.00%
2022/06/29	35	58.87	41	59.69	63.30	-6	1,823	-0.33%
2022/06/28	1	57.90	1	58.40	59.00	0	1,553	0.00%
2022/06/27	2	56.10	1	56.70	56.70	1	1,396	0.07%
2022/06/24	2	53.30	2	53.40	53.50	0	1,219	0.00%
2022/06/16	0	0.00	0.2	51.00	50.30	-0.2	1,105	-0.02%
2022/06/14	0	0.00	0	51.00	50.60	0	1,082	0.00%
2022/06/10	0	0.00	0.2	50.30	51.30	-0.2	1,005	-0.02%
2022/06/09	0	0.00	0.1	50.00	50.00	-0.1	987	-0.01%
2022/06/01	0	0.00	0.1	49.30	49.55	-0.1	960	-0.01%
2022/05/27	0	0.00	0.1	49.25	49.35	-0.1	950	-0.01%
2022/05/25	0	0.00	0.1	48.80	49.00	-0.1	944	-0.01%
2022/05/20	0	0.00	1	48.20	47.90	-1	942	-0.11%
2022/05/19	0	0.00	1	47.20	47.90	-1	946	-0.11%
2022/05/11	0	0.00	4	46.25	46.15	-4	899	-0.44%
2022/05/06	0	0.00	0.1	51.60	51.30	-0.1	836	-0.01%
2022/05/04	0	0.00	0.2	51.00	51.10	-0.2	787	-0.03%
2022/04/25	1	48.90	0	0.00	48.70	1	683	0.15%
2022/04/22	1	51.20	2	52.20	52.00	-1	648	-0.15%
2022/04/21	5	51.34	0	0.00	52.90	5	606	0.82%
2022/04/13	2	49.35	0	0.00	49.25	2	453	0.44%
2022/04/11	1	48.30	0	0.00	48.85	1	415	0.24%
2022/04/07	1	47.60	0	0.00	46.55	1	355	0.28%
2022/04/06	5	48.45	4	48.30	48.30	1	335	0.30%
2022/04/01	0	0.00	5	48.12	47.95	-5	315	-1.58%
2022/03/28	0	0.00	2	42.15	43.10	-2	220	-0.91%
2022/03/25	2	43.00	0	0.00	43.00	2	221	0.90%
2022/03/04	0	0.00	0.1	40.90	41.15	-0.1	204	-0.03%
2022/03/01	3	41.20	0	0.00	41.10	3	203	1.47%
2022/02/15	0	0.00	14	40.21	40.00	-14	188	-7.41%
2022/02/11	0	0.00	1	40.40	40.15	-1	185	-0.54%
2022/02/07	2	39.43	0	0.00	39.20	2	183	1.09%
2022/01/14	5	39.70	0	0.00	39.75	5	184	2.71%
2022/01/06	10	40.03	0	0.00	40.25	10	182	5.48%
2021/12/30	0	0.00	1	40.75	40.75	-1	183	-0.54%
2021/12/21	0	0.00	1	40.75	40.50	-1	178	-0.56%
2021/12/16	1	40.50	0	0.00	40.45	1	188	0.53%
2021/12/10	1	39.70	0	0.00	40.95	1	180	0.55%
2021/11/15	0	0.00	11	40.50	40.40	-11	202	-5.43%
2021/11/09	0	0.00	1	38.80	39.05	-1	199	-0.50%
2021/10/28	1	39.00	0	0.00	39.15	1	217	0.46%
2021/10/22	10	39.20	0	0.00	39.20	10	224	4.46%
2021/09/27	1	40.20	15	40.70	40.20	-14	233	-6.00%
2021/09/07	0	0.00	0.1	38.90	39.00	-0.1	239	-0.02%
2021/08/30	0	0.00	10	38.75	38.90	-10	250	-3.99%
2021/08/26	0	0.00	7	37.10	37.05	-7	248	-2.81%
2021/08/23	0	0.00	1	34.80	35.05	-1	248	-0.40%
2021/08/20	2	34.40	0	0.00	34.50	2	248	0.81%
2021/08/19	7	34.40	0	0.00	34.25	7	247	2.83%
2021/08/18	1	34.15	1	34.80	35.35	0	242	0.00%
2021/08/10	3	36.50	0	0.00	36.35	3	238	1.26%
2021/08/09	6	36.90	0	0.00	36.65	6	243	2.47%
2021/07/28	5	40.50	0	0.00	40.60	5	400	1.25%
2021/07/22	10	40.60	0	0.00	40.80	10	434	2.30%
2021/07/19	0	0.00	0.1	40.75	40.95	-0.1	463	-0.02%
2021/07/09	0	41.95	0	0.00	41.80	0	469	0.00%
2021/07/08	0	0.00	5	41.70	41.70	-5	474	-1.05%
2021/06/01	0	0.00	1	39.95	39.90	-1	492	-0.20%
2021/05/28	1	39.30	0	0.00	39.30	1	490	0.20%
2021/05/24	0	0.00	1	37.90	38.05	-1	490	-0.20%
2021/05/07	1	42.95	1	42.20	43.20	0	371	0.00%
2021/04/01	0	0.00	3	38.10	38.05	-3	213	-1.40%
2021/03/26	0	0.00	5	37.00	37.00	-5	203	-2.46%
2021/03/23	0	0.00	2	37.45	37.45	-2	192	-1.04%
2021/03/22	10	37.25	0	0.00	37.50	10	185	5.38%
2021/03/09	0	0.00	2	36.35	36.25	-2	182	-1.10%
2021/03/04	0	0.00	3	36.20	36.05	-3	184	-1.63%
2021/02/23	0	0.00	1.1	37.09	37.45	-1.1	184	-0.60%
2021/02/19	1	36.55	0	0.00	36.75	1	178	0.56%
2020/12/11	1	38.85	0	0.00	38.95	1	153	0.65%
2020/11/13	0	0.00	0.1	39.85	39.70	-0.1	418	-0.03%
2020/10/29	0.2	39.90	0	0.00	40.05	0.2	491	0.03%
2020/10/12	3	41.00	0	0.00	41.00	3	530	0.57%
2020/09/24	1	41.00	1	41.00	40.75	0	531	0.00%
2020/09/18	0	0.00	1	44.45	43.90	-1	524	-0.19%
2020/09/16	0	0.00	2	43.80	44.10	-2	525	-0.38%
2020/09/14	0	0.00	1	43.65	43.80	-1	526	-0.19%
2020/09/11	1	42.85	1	42.80	43.00	0	526	0.00%
2020/09/08	1	44.50	0	0.00	44.80	1	507	0.20%
2020/09/01	0	0.00	1	45.35	45.30	-1	473	-0.21%
2020/08/27	4	48.60	0	0.00	48.20	4	431	0.93%
2020/08/26	6	48.00	2	48.15	47.90	4	405	0.99%
2020/08/25	0	0.00	1	47.80	47.80	-1	392	-0.25%
2020/08/24	2	48.70	13	47.31	47.50	-11	378	-2.91%
2020/08/21	14	46.18	3	46.15	46.15	11	333	3.30%
2020/08/17	0	0.00	3	43.50	43.35	-3	262	-1.14%
2020/08/10	1	42.10	0	0.00	42.20	1	232	0.43%
2020/06/12	3	38.60	0	0.00	38.60	3	218	1.37%
2020/06/08	7	40.87	0	0.00	40.85	7	232	3.01%
2020/05/06	0	0.00	1	37.75	37.85	-1	252	-0.40%
2020/05/04	0.9	38.00	0	0.00	38.20	0.9	256	0.37%
2020/03/26	0	0.00	1	33.30	33.40	-1	272	-0.37%
2020/03/20	1	32.10	0	0.00	32.10	1	270	0.37%
2019/11/28	0	0.00	1	45.55	45.70	-1	179	-0.56%
2019/11/25	1	45.15	0	0.00	45.35	1	177	0.56%
2019/10/21	0	0.00	0.1	45.50	45.70	-0.1	219	-0.06%
2019/09/11	0	0.00	1	43.10	42.95	-1	362	-0.28%
2019/09/06	1	42.40	0	0.00	42.60	1	357	0.28%
2019/08/29	0	0.00	0	43.30	43.30	0	357	-0.01%
2019/08/02	0	0.00	25	45.00	45.20	-25	337	-7.40%
2019/07/30	0	0.00	1	46.20	46.45	-1	335	-0.30%
2019/07/26	0	0.00	1	46.45	46.45	-1	339	-0.29%
2019/07/24	2	47.30	0	0.00	46.70	2	337	0.59%
2019/07/19	0	0.00	1	47.30	46.85	-1	319	-0.31%
2019/07/17	0	0.00	10	44.60	44.50	-10	282	-3.54%
2019/07/12	0	0.00	4	44.81	44.35	-4	279	-1.43%
2019/07/11	0	0.00	10	44.73	44.60	-10	280	-3.57%
2019/07/10	1	44.55	5	44.20	44.45	-4	278	-1.43%
2019/07/09	0	0.00	68	44.05	43.65	-68	277	-24.51%
2019/06/28	0	0.00	2	45.35	45.20	-2	251	-0.80%
2019/06/24	122	44.79	0	0.00	45.15	122	204	59.64%	大買/鉅額交易
2019/06/21	1	41.40	0	0.00	41.45	1	168	0.59%
2019/06/20	1	40.90	0	0.00	40.85	1	165	0.60%
2019/06/19	0	0.00	1	40.50	40.65	-1	164	-0.61%
2019/06/14	0	0.00	2	40.50	40.50	-2	169	-1.18%
2019/05/31	0	0.00	0.1	40.40	40.40	-0.1	163	-0.05%
2019/05/08	3	40.00	0	0.00	39.90	3	125	2.38%
2018/10/26	0	0.00	3.3	31.93	31.30	-3.3	155	-2.10%
2018/09/11	1	40.30	1	40.50	40.50	0	264	0.00%
2018/09/06	0	0.00	1	44.50	44.30	-1	275	-0.36%
2018/08/30	0	0.00	2	44.80	44.75	-2	371	-0.54%
2018/08/20	1	45.75	0	0.00	45.75	1	379	0.26%
2018/08/06	1	48.20	1	47.95	47.80	0	367	0.00%
2018/07/25	1	47.75	0	0.00	47.70	1	352	0.28%
2018/07/02	0	0.00	2	48.85	48.50	-2	338	-0.59%
2018/06/21	0	0.00	1	50.00	52.90	-1	300	-0.33%
2018/06/13	0	0.00	1	57.70	52.00	-1	260	-0.38%
2018/06/07	0	0.00	15	48.87	48.80	-15	187	-8.00%
2018/05/10	1	45.00	0	0.00	44.65	1	183	0.54%
2018/02/26	15	45.93	0	0.00	46.00	15	220	6.82%
2018/01/26	0	0.00	1	49.90	49.95	-1	261	-0.38%
2018/01/19	0	0.00	1	49.50	49.50	-1	267	-0.37%
2018/01/18	0	0.00	1	49.15	49.05	-1	266	-0.37%
2018/01/15	1	48.65	1	48.90	48.65	0	274	0.00%