廣積 (8050)-元富-文心券商分點個股進出

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
81.4
漲跌
▼0.2
漲幅
-0.25%
成交量
570張
產業
上櫃電腦及週邊類股
350人加入追蹤

立即追蹤
本地時間:13:30

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－元富-文心券商分點個股進出

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-文心券商分點個股進出
元富-文心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
2024/04/26	0.1	81.40	0	81.70	81.40	0	2,340	0.00%
2024/04/25	0	81.80	0	81.10	81.60	0	2,371	0.00%
2024/04/24	4	81.00	1	81.20	81.50	3	2,388	0.13%
2024/04/23	0	0.00	4	79.80	79.80	-4	2,412	-0.17%
2024/04/22	0	0.00	2	80.00	80.20	-2	2,469	-0.08%
2024/04/19	3	79.73	1	79.40	79.50	2	2,488	0.08%
2024/04/18	4	80.75	0.2	81.50	81.00	3.8	2,537	0.15%
2024/04/17	0.1	80.63	0	0.00	81.00	0.1	2,614	0.00%
2024/04/11	3.1	80.87	0	0.00	82.00	3.1	2,604	0.12%
2024/04/10	1	83.10	0	0.00	82.60	1	2,590	0.04%
2024/04/09	0	0.00	0.1	83.20	82.70	-0.1	2,599	0.00%
2024/04/08	6	82.57	0	0.00	83.10	6	2,606	0.23%
2024/04/01	2	83.80	0	0.00	83.70	2	2,670	0.07%
2024/03/29	2	83.80	0	0.00	84.00	2	2,736	0.07%
2024/03/27	1	85.10	20	84.72	85.10	-19	2,830	-0.67%
2024/03/26	1	85.40	1	84.80	84.10	0	2,835	0.00%
2024/03/25	6	86.20	0	0.00	85.60	6	2,816	0.21%
2024/03/22	1	88.20	0	0.00	87.70	1	2,798	0.04%
2024/03/21	3	87.33	5	87.10	87.10	-2	2,750	-0.07%
2024/03/20	2	86.80	16	87.11	86.80	-14	2,723	-0.51%
2024/03/19	0	0.00	15	85.40	84.90	-15	2,676	-0.56%
2024/03/18	6	83.62	2	83.60	83.50	4	2,664	0.15%
2024/03/15	8	84.30	0	0.00	84.00	8	2,666	0.30%
2024/03/14	8	85.19	0	0.00	84.70	8	2,678	0.30%
2024/03/13	0	0.00	2	86.10	85.30	-2	2,671	-0.07%
2024/03/12	1	86.80	10	87.40	86.30	-9	2,647	-0.34%
2024/03/08	14	86.53	1	87.30	85.00	13	2,605	0.50%
2024/03/07	2	87.45	1	87.20	86.50	1	2,573	0.04%
2024/03/06	0	0.00	2	88.90	88.40	-2	2,532	-0.08%
2024/03/05	0	0.00	10	87.10	87.40	-10	2,397	-0.42%
2024/03/04	4	84.28	1	84.10	84.10	3	2,328	0.13%
2024/03/01	5	86.28	0	0.00	85.80	5	2,285	0.22%
2024/02/29	2	86.30	7	86.99	87.30	-5	2,240	-0.22%
2024/02/27	0	0.00	6	85.40	85.50	-6	2,179	-0.28%
2024/02/26	9	86.21	2.1	85.96	86.20	6.9	2,125	0.32%
2024/02/23	0	0.00	1	83.30	82.90	-1	2,070	-0.05%
2024/02/22	0.1	82.10	10	82.10	82.10	-9.9	2,089	-0.47%
2024/02/21	3	82.13	31	81.90	81.80	-28	2,099	-1.33%
2024/02/20	2	82.70	1	82.70	82.60	1	2,126	0.05%
2024/02/19	1	83.70	1	83.50	83.60	0	2,144	0.00%
2024/02/16	7	82.83	2	82.70	82.80	5	2,147	0.23%
2024/02/15	2	84.35	0	0.00	84.40	2	2,107	0.09%
2024/02/05	1	85.30	1	85.50	85.50	0	2,112	0.00%
2024/02/02	0	0.00	1	84.80	84.80	-1	2,099	-0.05%
2024/01/31	0	0.00	2	86.90	86.40	-2	2,053	-0.10%
2024/01/30	1	86.40	1	86.50	87.30	0	2,052	0.00%
2024/01/29	2	87.10	0	0.00	87.00	2	2,029	0.10%
2024/01/26	3	87.77	5	87.90	87.70	-2	1,993	-0.10%
2024/01/25	0	0.00	16	87.58	87.10	-16	1,958	-0.82%
2024/01/24	41	87.51	23	87.94	86.90	18	1,931	0.93%
2024/01/23	12	86.00	4	85.90	86.00	8	1,821	0.44%
2024/01/22	0	0.00	1	84.70	85.00	-1	1,750	-0.06%
2024/01/17	10	83.55	0	0.00	82.70	10	1,745	0.57%
2024/01/16	3	83.27	32	83.20	84.20	-29	1,730	-1.68%
2024/01/15	4	83.35	12	83.66	82.80	-8	1,673	-0.48%
2024/01/12	4	82.70	15	83.56	83.10	-11	1,669	-0.66%
2024/01/11	16	82.96	17	83.10	83.10	-1	1,624	-0.06%
2024/01/09	1	78.70	0	0.00	78.70	1	1,607	0.06%
2024/01/08	0	0.00	15	79.50	79.00	-15	1,645	-0.91%
2024/01/05	2	79.05	0	0.00	79.10	2	1,683	0.12%
2024/01/03	3	80.17	0	0.00	79.80	3	1,760	0.17%
2024/01/02	0	0.00	2	80.10	80.10	-2	1,764	-0.11%
2023/12/28	7	80.59	0	0.00	80.50	7	1,802	0.39%
2023/12/27	2	80.10	1	80.80	81.00	1	1,823	0.05%
2023/12/26	1	77.90	0	0.00	78.80	1	1,785	0.06%
2023/12/25	1	78.70	0	0.00	78.10	1	1,764	0.06%
2023/12/18	1	84.60	0	0.00	84.10	1	1,803	0.06%
2023/12/12	1	83.80	0	0.00	83.40	1	2,052	0.05%
2023/12/11	0	0.00	2	84.00	84.30	-2	2,095	-0.10%
2023/12/07	3	84.03	0	0.00	83.80	3	2,219	0.14%
2023/12/06	0	0.00	2	84.70	84.40	-2	2,376	-0.08%
2023/12/01	0	0.00	3	85.87	85.70	-3	3,322	-0.09%
2023/11/30	0	0.00	16	84.70	86.20	-16	3,356	-0.48%
2023/11/29	18	84.08	0	0.00	85.30	18	3,362	0.54%
2023/11/21	5	84.78	0	0.00	84.40	5	3,740	0.13%
2023/11/16	0	0.00	3	83.77	84.10	-3	3,916	-0.08%
2023/11/15	1	82.20	1	82.50	82.30	0	4,021	0.00%
2023/11/14	0	0.00	5	80.40	81.60	-5	4,229	-0.12%
2023/11/13	0	0.00	0.2	80.54	80.30	-0.2	4,588	0.00%
2023/11/09	10	82.58	21.3	82.81	82.70	-11.3	5,207	-0.22%
2023/11/08	4	82.30	1	82.30	81.80	3	5,380	0.06%
2023/11/07	3	81.23	0	0.00	81.20	3	5,605	0.05%
2023/11/06	16	81.79	0	0.00	81.70	16	5,744	0.28%
2023/11/03	4.1	80.13	0	0.00	80.10	4.1	5,848	0.07%
2023/10/31	7.2	79.72	1	77.70	77.40	6.2	6,413	0.10%
2023/10/30	0.2	80.50	0	0.00	80.00	0.2	6,508	0.00%
2023/10/27	2.6	80.61	0	0.00	80.20	2.6	6,585	0.04%
2023/10/26	0.2	81.85	10	81.44	81.30	-9.8	6,817	-0.14%
2023/10/25	2	83.25	2	83.30	83.00	0	7,137	0.00%
2023/10/24	4	80.65	0	0.00	81.30	4	7,141	0.06%
2023/10/23	10	81.60	0	0.00	80.80	10	7,218	0.14%
2023/10/20	0	81.18	0	0.00	81.10	0	7,389	0.00%
2023/10/19	1	81.90	0	0.00	82.00	1	7,546	0.01%
2023/10/18	0.1	82.90	0	0.00	81.70	0.1	7,609	0.00%
2023/10/17	0.1	84.80	0	0.00	84.40	0.1	7,716	0.00%
2023/10/16	0.2	86.29	0	0.00	85.70	0.2	7,851	0.00%
2023/10/13	3	88.90	0	0.00	88.20	3	8,133	0.04%
2023/10/12	1	88.40	0.1	88.70	88.50	0.9	8,441	0.01%
2023/10/11	4	89.75	1	89.30	89.20	3	8,768	0.03%
2023/10/06	1	92.80	0	0.00	92.80	1	9,005	0.01%
2023/10/05	1	94.60	0	0.00	94.00	1	9,046	0.01%
2023/10/04	0	0.00	1	93.30	93.20	-1	9,108	-0.01%
2023/10/03	4	94.50	0	0.00	94.00	4	9,323	0.04%
2023/10/02	1	96.00	1	96.50	95.80	0	9,512	0.00%
2023/09/28	0	0.00	2	96.30	95.00	-2	9,677	-0.02%
2023/09/26	2	95.15	0	0.00	93.20	2	10,167	0.02%
2023/09/25	1	95.80	0	0.00	95.00	1	10,646	0.01%
2023/09/22	0	0.00	2	93.35	94.40	-2	11,374	-0.02%
2023/09/21	1	94.00	0	0.00	93.40	1	11,352	0.01%
2023/09/20	8	97.65	8	98.24	96.50	0	11,292	0.00%
2023/09/19	1	100.00	2	99.30	99.00	-1	11,227	-0.01%
2023/09/18	1	99.60	1	99.80	99.00	0	11,215	0.00%
2023/09/15	12	101.83	7	101.43	101.00	5	11,185	0.04%
2023/09/14	6	105.00	7	104.64	104.50	-1	11,113	-0.01%
2023/09/13	1	103.00	0	0.00	104.50	1	11,086	0.01%
2023/09/12	9	103.28	6	103.33	102.50	3	11,129	0.03%
2023/09/11	12	103.92	29	103.95	103.50	-17	11,186	-0.15%
2023/09/08	24	108.27	20	108.50	107.00	4	11,341	0.04%
2023/09/07	9	108.11	6	107.92	106.00	3	11,105	0.03%
2023/09/06	50	105.97	52.2	105.94	105.50	-2.2	10,856	-0.02%
2023/09/05	2	103.00	3	103.00	103.00	-1	10,665	-0.01%
2023/09/04	0	0.00	1	99.90	101.00	-1	10,625	-0.01%
2023/09/01	11	100.14	5	99.86	99.90	6	10,608	0.06%
2023/08/31	10	103.00	2	102.25	102.50	8	10,559	0.08%
2023/08/30	4	102.13	3	102.50	100.50	1	10,480	0.01%
2023/08/29	5	99.42	5.1	98.92	101.50	-0.1	10,457	0.00%
2023/08/28	5	98.48	6	97.35	96.70	-1	10,400	-0.01%
2023/08/25	41	99.39	39	98.79	98.70	2	10,372	0.02%
2023/08/24	14	102.75	6.1	100.76	100.50	8	10,335	0.08%
2023/08/23	3	103.50	8	103.25	103.00	-5	10,263	-0.05%
2023/08/22	11	103.86	11	103.91	103.50	0	10,212	0.00%
2023/08/21	9	103.00	6	102.67	102.50	3	10,153	0.03%
2023/08/18	24.1	104.72	14	101.96	101.50	10.1	10,028	0.10%
2023/08/17	26	107.65	12	107.54	107.50	14	9,828	0.14%
2023/08/16	16	105.03	12	105.71	109.00	4	9,481	0.04%
2023/08/15	9	101.11	20	100.40	100.00	-11	9,022	-0.12%
2023/08/14	6	99.40	18	99.16	99.50	-12	8,923	-0.13%
2023/08/11	36.2	99.55	35	98.88	98.50	1.2	8,773	0.01%
2023/08/10	41	97.35	39	97.69	96.20	2	8,586	0.02%
2023/08/09	18	98.00	15	99.83	100.50	3	8,475	0.04%
2023/08/08	8	98.83	13	98.86	98.50	-5	8,412	-0.06%
2023/08/07	19	100.46	28	100.57	102.00	-9	8,264	-0.11%
2023/08/04	33	92.62	22	93.45	94.60	11	7,970	0.14%
2023/08/02	3	92.10	14	92.16	91.50	-11	7,933	-0.14%
2023/08/01	19	97.35	12	96.12	96.10	7	7,826	0.09%
2023/07/31	41	101.07	24	100.64	96.90	17	7,769	0.22%
2023/07/28	16	97.74	20	98.69	99.40	-4	7,536	-0.05%
2023/07/27	2	93.50	5	93.30	93.00	-3	7,220	-0.04%
2023/07/26	1	94.00	3	92.90	92.50	-2	7,181	-0.03%
2023/07/25	6	96.80	5	96.94	96.00	1	7,114	0.01%
2023/07/24	5	95.82	9	96.78	97.20	-4	6,972	-0.06%
2023/07/21	3	91.83	1	92.30	92.60	2	6,841	0.03%
2023/07/20	3	96.47	1	98.00	94.20	2	6,827	0.03%
2023/07/19	19	103.89	5	105.10	103.00	14	6,700	0.21%
2023/07/18	17	103.44	18	105.00	105.00	-1	6,578	-0.02%
2023/07/17	7	103.64	39	103.46	102.50	-32	6,310	-0.51%
2023/07/14	41	96.75	22	98.97	103.50	19	5,988	0.32%
2023/07/13	27	93.87	22.5	95.14	94.50	4.5	5,637	0.08%
2023/07/12	2	90.25	1	90.30	90.00	1	5,370	0.02%
2023/07/11	13	90.67	9	90.19	89.60	4	5,352	0.07%
2023/07/10	41.5	91.34	35	89.25	89.20	6.5	5,295	0.12%
2023/07/07	13	98.74	15	98.65	97.10	-2	5,088	-0.04%
2023/07/06	15.1	102.29	8	102.81	102.00	7.1	5,021	0.14%
2023/07/05	6	102.08	21	102.52	100.50	-15	4,859	-0.31%
2023/07/04	23	99.56	15	100.47	101.50	8	4,735	0.17%
2023/07/03	15	95.24	25	95.26	98.10	-10	4,404	-0.23%
2023/06/30	35	89.66	33.1	90.73	89.20	1.9	4,118	0.05%
2023/06/29	1.7	86.70	0	0.00	86.70	1.7	3,663	0.05%
2023/06/28	1	85.20	0	0.00	84.80	1	3,674	0.03%
2023/06/27	0	0.00	5	85.30	84.60	-5	3,760	-0.13%
2023/06/26	2	86.00	3	85.97	85.60	-1	3,839	-0.03%
2023/06/21	0	0.00	2	85.45	84.90	-2	3,855	-0.05%
2023/06/20	0	0.00	5	84.40	85.50	-5	3,900	-0.13%
2023/06/19	0.1	84.90	0	0.00	85.00	0.1	3,934	0.00%
2023/06/16	4.3	86.27	3	86.50	85.60	1.3	3,939	0.03%
2023/06/15	17.1	87.25	13	86.98	87.40	4.1	3,879	0.11%
2023/06/14	18	88.49	42	86.80	88.50	-24	3,767	-0.64%
2023/06/13	52	84.13	12	85.19	85.30	40	3,526	1.13%
2023/06/07	0	0.00	3	81.27	81.50	-3	3,492	-0.09%
2023/06/06	3	80.70	0	0.00	80.70	3	3,555	0.08%
2023/06/02	1	81.70	20	81.90	80.90	-19	3,630	-0.52%
2023/06/01	0	0.00	1	81.80	81.70	-1	3,648	-0.03%
2023/05/30	0	0.00	5	81.40	81.40	-5	3,740	-0.13%
2023/05/29	1	80.30	7	81.11	81.20	-6	3,786	-0.16%
2023/05/24	0	0.00	0	79.80	80.10	0	4,101	0.00%
2023/05/22	1	79.90	1	80.10	80.10	0	4,411	0.00%
2023/05/16	0	0.00	1	77.60	78.70	-1	4,602	-0.02%
2023/05/15	0	0.00	0	77.40	76.90	0	4,634	0.00%
2023/05/11	10	79.73	0	0.00	78.80	10	4,696	0.21%
2023/05/10	0	0.00	2	78.95	79.20	-2	4,709	-0.04%
2023/05/09	1	77.40	0	0.00	77.80	1	4,770	0.02%
2023/05/02	4	76.40	10	76.90	77.20	-6	5,140	-0.12%
2023/04/28	0	0.00	0	75.40	75.50	0	5,169	0.00%
2023/04/25	2.5	74.82	0.1	76.80	74.00	2.4	5,283	0.05%
2023/04/21	5	78.90	4	78.08	77.30	1	5,326	0.02%
2023/04/20	5	80.48	0	0.00	79.70	5	5,335	0.09%
2023/04/19	11	82.08	0	0.00	81.80	11	5,328	0.21%
2023/04/17	22	81.97	0	0.00	81.70	22	5,343	0.41%
2023/04/14	1	81.80	0	0.00	82.00	1	5,354	0.02%
2023/04/13	3	81.80	0	0.00	81.70	3	5,351	0.06%
2023/04/12	4	81.80	2	82.70	82.90	2	5,355	0.04%
2023/04/11	3	82.03	6	81.95	81.70	-3	5,394	-0.06%
2023/04/10	1	85.40	0	0.00	85.10	1	5,302	0.02%
2023/04/07	1	85.90	0	0.00	86.00	1	5,327	0.02%
2023/04/06	1	85.60	1	85.30	85.40	0	5,355	0.00%
2023/03/31	8	87.45	8	86.95	86.20	0	5,421	0.00%
2023/03/30	20	87.51	22	87.24	88.80	-2	5,377	-0.04%
2023/03/29	2	83.60	1	83.20	83.20	1	5,184	0.02%
2023/03/28	1.2	85.30	2	84.00	83.60	-0.8	5,295	-0.02%
2023/03/27	15	84.89	29	84.68	84.20	-14	5,274	-0.27%
2023/03/24	12	84.20	14	83.86	83.80	-2	5,411	-0.04%
2023/03/23	8	83.43	1	84.00	83.90	7	5,543	0.13%
2023/03/22	15	82.60	0	0.00	82.80	15	5,604	0.27%
2023/03/21	0	0.00	2	81.60	81.10	-2	5,817	-0.03%
2023/03/20	0	0.00	5	80.20	81.30	-5	6,093	-0.08%
2023/03/17	0	0.00	2	78.60	79.40	-2	6,411	-0.03%
2023/03/16	4	78.80	0	0.00	77.80	4	6,761	0.06%
2023/03/15	0	0.00	14	80.90	80.20	-14	6,852	-0.20%
2023/03/14	2	80.40	0	0.00	79.70	2	6,971	0.03%
2023/03/13	17	80.65	21	80.13	80.70	-4	7,096	-0.06%
2023/03/10	23	83.39	20	80.65	80.30	3	7,133	0.04%
2023/03/09	70	84.09	9	84.91	83.00	61	7,057	0.86%
2023/03/08	21	84.31	25	84.64	84.70	-4	7,014	-0.06%
2023/03/07	12	84.87	14	85.44	84.20	-2	7,002	-0.03%
2023/03/06	5	84.12	2	84.70	83.80	3	6,976	0.04%
2023/03/03	6	83.80	8	84.40	83.60	-2	6,961	-0.03%
2023/03/01	3.1	82.02	0	0.00	82.00	3.1	6,916	0.04%
2023/02/24	6	83.85	6	83.80	83.80	0	6,945	0.00%
2023/02/23	9	85.52	8	86.00	86.20	1	6,932	0.01%
2023/02/22	14	82.27	20	83.31	84.50	-6	6,978	-0.09%
2023/02/21	2	83.85	10.2	84.16	83.50	-8.2	7,140	-0.12%
2023/02/20	5	83.36	6.3	83.82	83.20	-1.3	7,042	-0.02%
2023/02/17	13	81.26	4	82.45	82.50	9	7,003	0.13%
2023/02/16	0.1	80.00	1	80.00	80.00	-0.9	6,941	-0.01%
2023/02/15	1	80.00	9	79.08	79.90	-8	7,002	-0.11%
2023/02/14	28	80.08	20	80.50	79.40	8	7,017	0.11%
2023/02/13	0	0.00	31	79.65	79.90	-31	7,066	-0.44%
2023/02/10	20	80.10	21	79.35	77.90	-1	7,130	-0.01%
2023/02/09	31	79.16	56	79.79	79.50	-25	7,130	-0.35%
2023/02/08	34.1	79.80	24	79.41	78.70	10.1	7,206	0.14%
2023/02/07	39.1	78.95	50	79.26	79.50	-10.9	7,253	-0.15%
2023/02/06	45	78.24	36.2	78.88	79.00	8.8	7,277	0.12%
2023/02/03	29	75.70	74	76.98	77.40	-45	7,260	-0.62%
2023/02/02	26	76.30	2	76.05	75.90	24	7,253	0.33%
2023/02/01	12	75.68	4	75.40	76.50	8	7,211	0.11%
2023/01/31	1	73.20	4	73.70	73.90	-3	7,170	-0.04%
2023/01/30	6	73.52	3	74.23	73.50	3	7,205	0.04%
2023/01/17	0	0.00	2	73.05	73.10	-2	7,188	-0.03%
2023/01/16	0.1	72.00	1	72.20	73.00	-0.9	7,208	-0.01%
2023/01/13	4.1	73.49	57	75.08	71.60	-52.9	7,207	-0.73%
2023/01/12	58	74.78	1	74.30	74.20	57	7,162	0.80%
2023/01/11	23	76.36	0	0.00	75.60	23	7,178	0.32%
2023/01/10	25	79.40	21	77.70	77.70	4	7,205	0.06%
2023/01/09	0	0.00	8	78.95	79.70	-8	7,327	-0.11%
2023/01/06	2	77.60	0	0.00	77.60	2	7,452	0.03%
2023/01/05	1	77.80	0	0.00	77.30	1	7,607	0.01%
2023/01/04	3	78.20	1	79.10	77.80	2	7,682	0.03%
2023/01/03	0	0.00	1	78.30	78.90	-1	7,706	-0.01%
2022/12/30	11	77.34	10	77.30	77.30	1	7,714	0.01%
2022/12/29	50	77.04	4	76.60	77.30	46	7,703	0.60%
2022/12/28	1	77.80	1	77.10	77.10	0	7,699	0.00%
2022/12/27	24	79.78	49	79.27	79.00	-25	7,692	-0.33%
2022/12/26	0	0.00	20	77.80	79.00	-20	7,672	-0.26%
2022/12/23	0	0.00	2	78.95	78.90	-2	7,659	-0.03%
2022/12/22	7	78.76	8	78.19	77.50	-1	7,596	-0.01%
2022/12/21	26	81.50	0	0.00	80.70	26	7,477	0.35%
2022/12/20	12	84.17	3	82.33	81.90	9	7,493	0.12%
2022/12/19	3	85.20	4	83.83	83.80	-1	7,469	-0.01%
2022/12/16	29	85.59	22	84.24	84.20	7	7,650	0.09%
2022/12/15	4	87.87	53	87.75	87.30	-49	7,496	-0.65%
2022/12/14	40	85.60	10	85.80	86.00	30	7,341	0.41%
2022/12/13	13	86.69	13	86.08	84.50	0	7,272	0.00%
2022/12/12	18	86.01	20	85.59	85.60	-2	7,158	-0.03%
2022/12/09	12	83.89	15.1	82.75	84.00	-3.1	7,012	-0.04%
2022/12/08	72	81.37	62	82.32	83.50	10	6,732	0.15%
2022/12/07	6	78.03	25	79.06	78.90	-19	6,489	-0.29%
2022/12/06	6	78.43	10	78.65	78.40	-4	6,482	-0.06%
2022/12/05	3	77.70	3	78.60	78.20	0	6,414	0.00%
2022/12/02	8	76.21	0.4	76.50	76.10	7.6	6,363	0.12%
2022/12/01	0	0.00	4	75.10	74.60	-4	6,384	-0.06%
2022/11/30	10	74.50	5	73.96	74.70	5	6,462	0.08%
2022/11/29	1	73.80	4	74.15	73.90	-3	6,499	-0.05%
2022/11/28	2	73.70	1	73.70	73.70	1	6,540	0.02%
2022/11/25	3	74.47	1	75.00	74.20	2	6,584	0.03%
2022/11/24	2	74.15	2	75.00	74.90	0	6,668	0.00%
2022/11/23	2	73.95	0	0.00	74.00	2	6,895	0.03%
2022/11/22	29	75.25	33	75.54	74.40	-4	7,099	-0.06%
2022/11/21	15	76.96	7	77.21	77.00	8	7,163	0.11%
2022/11/18	21	76.26	6	77.15	76.10	15	7,187	0.21%
2022/11/17	13	76.19	27	76.36	77.30	-14	7,092	-0.20%
2022/11/16	11	69.85	221	70.19	71.60	-210	6,858	-3.06%	大賣/鉅額交易
2022/11/15	8	70.45	1	69.90	69.90	7	6,801	0.10%
2022/11/14	22	72.32	35	71.64	71.50	-13	6,869	-0.19%
2022/11/11	11	70.77	45	70.81	70.40	-34	6,933	-0.49%
2022/11/10	0	0.00	36	71.30	70.30	-36	6,921	-0.52%
2022/11/09	15	73.12	10	72.55	72.60	5	6,963	0.07%
2022/11/08	46	72.10	46	72.09	72.00	0	6,890	0.00%
2022/11/07	1	70.90	26	70.10	70.10	-25	6,843	-0.37%
2022/11/04	33	70.43	2	69.60	71.00	31	6,930	0.45%
2022/11/03	70	69.14	1	69.60	69.30	69	6,844	1.01%
2022/11/02	2	66.80	4	68.20	69.30	-2	6,782	-0.03%
2022/11/01	29	68.26	8	67.80	68.00	21	6,767	0.31%
2022/10/31	46	66.71	44	66.75	66.60	2	6,807	0.03%
2022/10/28	0	0.00	2	63.80	63.80	-2	6,970	-0.03%
2022/10/27	1	62.30	26	63.36	64.30	-25	7,105	-0.35%
2022/10/26	5	58.70	32	59.93	61.60	-27	7,254	-0.37%
2022/10/25	0	0.00	9	61.43	61.40	-9	7,427	-0.12%
2022/10/24	2	62.40	5	63.00	61.20	-3	7,504	-0.04%
2022/10/21	47	61.39	0	0.00	60.80	47	7,598	0.62%
2022/10/20	5	63.00	0	0.00	63.10	5	7,749	0.06%
2022/10/19	2	64.20	10	64.30	63.20	-8	7,718	-0.10%
2022/10/18	50	62.29	3	62.97	63.20	47	7,697	0.61%
2022/10/17	1	58.60	101	58.51	61.00	-100	7,684	-1.30%	大賣/
2022/10/14	35	65.02	2	62.05	61.30	33	7,590	0.43%
2022/10/13	57	64.94	48	64.94	63.70	9	7,629	0.12%
2022/10/12	25	70.00	5	70.64	70.50	20	7,565	0.26%
2022/10/11	10	67.49	0	0.00	66.60	10	7,671	0.13%
2022/10/07	21	70.54	7	69.77	70.00	14	7,707	0.18%
2022/10/06	21	68.61	2	68.90	69.40	19	7,751	0.25%
2022/10/05	2	69.45	0	0.00	68.60	2	7,823	0.03%
2022/10/04	1	67.50	4	69.18	69.50	-3	7,930	-0.04%
2022/10/03	1	66.60	1	66.00	65.70	0	8,028	0.00%
2022/09/30	1	66.20	1	66.70	66.70	0	8,108	0.00%
2022/09/29	3	67.07	1	68.40	66.00	2	8,194	0.02%
2022/09/28	3	67.63	1	67.00	66.70	2	8,365	0.02%
2022/09/27	2	70.70	4	68.35	71.50	-2	8,622	-0.02%
2022/09/26	13	72.38	5	70.74	70.20	8	8,779	0.09%
2022/09/23	105	72.55	2	76.70	72.00	103	8,838	1.17%	大買/鉅額交易
2022/09/22	100	78.68	0	0.00	79.90	100	8,887	1.13%
2022/09/21	10	80.60	10	81.30	80.60	0	9,113	0.00%
2022/09/19	0	0.00	153	80.06	80.00	-153	9,350	-1.64%	大賣/鉅額交易
2022/09/16	8	86.56	10	86.37	83.80	-2	9,282	-0.02%
2022/09/15	3	87.17	4	87.48	87.10	-1	9,131	-0.01%
2022/09/14	150	85.93	1	86.40	86.80	149	9,053	1.65%	大買/鉅額交易
2022/09/13	6	83.12	54	81.19	84.30	-48	8,906	-0.54%
2022/09/12	5	80.84	86	81.83	81.70	-81	8,757	-0.92%
2022/09/08	12	77.38	16	78.96	79.60	-4	8,663	-0.05%
2022/09/07	135	76.49	4	76.45	75.50	131	8,558	1.53%	大買/鉅額交易
2022/09/06	6	80.75	11	79.88	79.90	-5	8,439	-0.06%
2022/09/05	0	0.00	8	80.40	79.90	-8	8,330	-0.10%
2022/09/02	10	79.58	5	79.50	79.80	5	8,309	0.06%
2022/09/01	7	78.41	11	78.48	78.50	-4	8,244	-0.05%
2022/08/31	11	79.11	13.2	78.88	78.20	-2.2	8,160	-0.03%
2022/08/30	14	78.58	6	78.18	79.90	8	8,033	0.10%
2022/08/29	8	76.45	5	78.20	74.90	3	7,756	0.04%
2022/08/26	6	74.77	2	75.10	74.60	4	7,493	0.05%
2022/08/25	3	72.37	2	73.65	73.60	1	7,335	0.01%
2022/08/24	6	71.85	7	71.36	71.00	-1	7,161	-0.01%
2022/08/23	0	0.00	5	70.70	70.90	-5	7,069	-0.07%
2022/08/22	1	72.20	0	0.00	70.90	1	7,028	0.01%
2022/08/19	3	73.87	3	73.23	72.00	0	6,974	0.00%
2022/08/18	2	72.10	3	72.67	73.70	-1	6,807	-0.01%
2022/08/17	3	70.33	0.1	69.40	70.70	2.9	6,641	0.04%
2022/08/16	8	70.08	7	69.64	69.50	1	6,554	0.02%
2022/08/12	2	69.50	1	69.10	69.70	1	6,389	0.02%
2022/08/11	0.2	69.50	5	68.40	69.90	-4.8	6,294	-0.08%
2022/08/09	0.1	68.70	0.1	68.60	68.40	0	6,066	0.00%
2022/08/08	4.1	68.44	2	68.50	68.50	2.1	6,004	0.03%
2022/08/05	9	69.79	4	69.98	69.70	5	5,915	0.08%
2022/08/04	6	69.75	5	68.12	70.30	1	5,773	0.02%
2022/08/03	11	71.55	9	70.97	71.50	2	5,528	0.04%
2022/08/02	2	69.90	6	69.87	69.70	-4	5,370	-0.07%
2022/08/01	17	69.86	16	70.21	70.20	1	5,180	0.02%
2022/07/29	2	66.20	1	66.30	68.80	1	4,928	0.02%
2022/07/28	8	67.23	8	67.04	67.10	0	4,840	0.00%
2022/07/27	9	66.10	7	66.96	67.00	2	4,697	0.04%
2022/07/26	6	65.68	5	64.44	64.20	1	4,504	0.02%
2022/07/25	0	0.00	4.1	65.49	66.00	-4.1	4,464	-0.09%
2022/07/22	2	64.80	2	64.60	64.60	0	4,423	0.00%
2022/07/21	2.1	65.79	15	64.97	65.80	-12.9	4,339	-0.30%
2022/07/20	18	66.01	10	65.58	64.40	8	4,264	0.19%
2022/07/19	5	64.92	1	64.60	64.70	4	4,078	0.10%
2022/07/18	1	65.00	0	0.00	64.40	1	3,997	0.03%
2022/07/15	0	0.00	1	62.50	59.80	-1	3,874	-0.03%
2022/07/14	0	0.00	2	60.80	61.80	-2	3,782	-0.05%
2022/07/13	5	65.40	6	65.17	64.00	-1	3,703	-0.03%
2022/07/12	17	65.24	7	65.59	64.00	10	3,611	0.28%
2022/07/11	12	66.00	12	67.07	63.80	0	3,437	0.00%
2022/07/08	0	0.00	100	64.80	64.80	-100	3,286	-3.04%
2022/07/07	11	64.06	111	62.69	64.00	-100	3,177	-3.15%	大賣/
2022/07/06	4	64.45	9	64.58	61.60	-5	3,042	-0.16%
2022/07/05	6	64.67	6	62.83	66.60	0	2,845	0.00%
2022/07/04	27	63.49	21	64.78	62.30	6	2,533	0.24%
2022/07/01	1	64.10	4	62.10	60.80	-3	2,269	-0.13%
2022/06/30	13	62.75	12	63.28	63.90	1	2,095	0.05%
2022/06/29	24	62.26	24	62.58	63.30	0	1,823	0.00%
2022/06/28	56	58.12	4	58.10	59.00	52	1,553	3.35%
2022/06/27	2	57.00	2	54.80	56.70	0	1,396	0.00%
2022/06/24	56	53.74	4	53.15	53.50	52	1,219	4.26%
2022/06/23	2	50.60	2	49.75	49.35	0	1,124	0.00%
2022/06/13	115	50.67	15	51.70	51.10	100	1,058	9.44%	大買/
2022/05/31	0	0.00	1	49.25	49.20	-1	957	-0.10%
2022/05/16	1	46.95	0	0.00	47.20	1	930	0.11%
2022/05/10	0	0.00	10	48.95	49.70	-10	865	-1.16%
2022/05/09	0	0.00	1	50.00	49.40	-1	855	-0.12%
2022/05/04	1	51.40	0	0.00	51.10	1	787	0.13%
2022/04/28	10	49.50	0.1	49.00	48.60	9.9	739	1.34%
2022/04/22	0	0.00	3	51.30	52.00	-3	648	-0.46%
2022/04/21	6	52.70	15	53.62	52.90	-9	606	-1.48%
2022/04/20	8	49.06	0	0.00	49.10	8	505	1.58%
2022/04/19	2	49.00	2	48.75	48.70	0	496	0.00%
2022/04/14	0	0.00	5	48.20	48.20	-5	460	-1.09%
2022/04/13	5	48.80	0	0.00	49.25	5	453	1.10%
2022/04/12	0	0.00	6	48.70	48.85	-6	432	-1.39%
2022/04/11	6	49.00	0	0.00	48.85	6	415	1.44%
2022/04/08	3	48.88	3	48.07	47.70	0	376	0.00%
2022/04/06	0	0.00	2	48.35	48.30	-2	335	-0.60%
2022/04/01	3	47.85	2	47.88	47.95	1	315	0.32%
2022/03/31	4	46.93	4	46.48	47.20	0	275	0.00%
2022/03/29	1	43.05	0	0.00	43.40	1	218	0.46%
2022/03/22	0	0.00	2	41.85	42.00	-2	210	-0.95%
2022/01/25	0	0.00	25	38.53	38.60	-25	184	-13.52%
2022/01/24	25	39.01	0	0.00	39.20	25	184	13.54%
2022/01/04	0	0.00	0.1	40.55	40.40	-0.1	181	-0.04%
2021/12/16	0	0.00	0	40.65	40.45	0	188	0.00%
2021/07/12	0	0.00	2.1	41.70	41.50	-2.1	470	-0.44%
2021/07/08	0	0.00	0	41.70	41.70	0	474	0.00%
2021/07/06	0	0.00	0.1	41.85	41.85	-0.1	478	-0.01%
2021/06/04	0.1	40.30	0	0.00	40.45	0.1	494	0.01%
2021/05/11	2	43.15	0	0.00	42.65	2	434	0.46%
2021/04/22	0	39.00	0	0.00	39.50	0	262	0.00%
2021/04/15	0	38.60	0	0.00	38.65	0	251	0.00%
2021/04/06	0	0.00	3	38.40	38.50	-3	217	-1.38%
2021/03/11	3	37.05	0	0.00	37.00	3	183	1.63%
2021/02/24	0	0.00	1	37.60	37.40	-1	185	-0.54%
2021/02/22	1	37.00	0	0.00	37.25	1	182	0.55%
2021/01/06	0	0.00	2	38.30	38.10	-2	150	-1.32%
2020/12/25	1	39.00	0	0.00	38.80	1	145	0.69%
2020/12/02	2	39.80	0	0.00	39.70	2	185	1.08%
2020/09/14	0	0.00	0.2	43.80	43.80	-0.2	526	-0.04%
2020/09/11	0	0.00	1	43.00	43.00	-1	526	-0.19%
2020/08/27	1	47.85	0	0.00	48.20	1	431	0.23%
2020/08/19	0	0.00	2	44.20	43.85	-2	281	-0.71%
2020/08/18	4	44.54	3	43.75	43.90	1	274	0.36%
2020/08/12	1	40.95	1	41.15	41.20	0	245	0.00%
2020/08/06	2	41.20	2	41.95	41.30	0	223	0.00%
2020/07/31	0.2	43.00	9	41.70	43.30	-8.8	193	-4.54%
2020/07/30	0	0.00	1	41.55	41.40	-1	183	-0.54%
2020/07/27	10	40.95	1	41.00	41.20	9	195	4.59%
2020/07/22	4	40.80	12	41.95	41.70	-8	196	-4.06%
2020/07/21	1	40.50	0	0.00	40.50	1	192	0.52%
2020/07/15	7	41.02	0	0.00	40.90	7	197	3.54%
2020/07/09	0	0.00	20	41.70	41.60	-20	200	-9.95%
2020/07/06	20	41.15	0	0.00	41.15	20	200	9.99%
2020/07/03	0	0.00	2	40.85	40.95	-2	201	-0.99%
2020/07/02	0	0.00	15	40.39	40.70	-15	203	-7.39%
2020/06/24	1	40.05	0	0.00	39.85	1	205	0.49%
2020/06/23	4	40.46	0	0.00	40.05	4	207	1.93%
2020/06/19	3	40.33	1	40.20	40.15	2	209	0.95%
2020/06/17	6	39.22	0	0.00	39.95	6	206	2.90%
2020/06/16	2	39.05	0	0.00	39.20	2	207	0.96%
2020/06/10	1	39.95	1	39.90	39.85	0	224	0.00%
2020/06/08	1	40.35	0	0.00	40.85	1	232	0.43%
2020/06/04	0	0.00	1	40.60	41.20	-1	237	-0.42%
2020/06/02	0	0.00	1	41.80	41.10	-1	237	-0.42%
2020/05/22	2	38.65	4	39.05	38.50	-2	235	-0.85%
2020/05/13	0	0.00	1	38.40	38.15	-1	242	-0.41%
2020/04/30	5	38.21	0	0.00	38.10	5	260	1.92%
2020/04/28	1	36.80	0	0.00	37.05	1	259	0.38%
2020/04/14	0	37.50	0	0.00	37.10	0	264	0.00%
2020/04/13	6	37.21	6	36.85	36.75	0	267	0.00%
2020/04/09	2	36.43	2	36.75	36.85	0	272	0.00%
2020/03/26	1	32.15	1	32.45	33.40	0	272	0.00%
2020/03/19	0	0.00	1	30.85	30.80	-1	271	-0.37%
2020/03/12	0	0.00	2	42.13	41.55	-2	266	-0.75%
2020/02/25	1	43.15	1	43.90	43.90	0	247	0.00%
2020/02/12	2	44.90	0	0.00	45.00	2	247	0.81%
2020/01/09	0	0.00	5	44.65	44.70	-5	221	-2.26%
2020/01/08	5	45.10	5	44.95	44.85	0	221	0.00%
2020/01/07	5	44.85	0	0.00	45.10	5	219	2.28%
2019/12/26	0	0.00	2	44.05	44.05	-2	203	-0.98%
2019/12/18	2	44.85	0	0.00	44.80	2	198	1.01%
2019/12/11	0	0.00	2	46.35	46.30	-2	195	-1.02%
2019/12/09	2	45.35	0	0.00	45.20	2	185	1.08%
2019/10/29	0	0.00	6	45.50	45.50	-6	219	-2.73%
2019/10/24	3	47.00	0	0.00	46.95	3	219	1.37%
2019/10/23	3	46.90	10	46.84	46.70	-7	219	-3.18%
2019/10/22	10	46.36	0	0.00	46.55	10	221	4.51%
2019/10/21	0	0.00	2	45.50	45.70	-2	219	-0.91%
2019/10/17	0	0.00	1	45.00	45.00	-1	253	-0.39%
2019/10/15	2	45.05	0	0.00	44.95	2	262	0.76%
2019/10/02	0	0.00	1	45.55	45.30	-1	275	-0.36%
2019/09/24	2	44.80	0	0.00	44.70	2	290	0.69%
2019/09/18	0	0.00	10	44.95	44.85	-10	334	-2.99%
2019/09/17	15	44.25	6	44.78	44.85	9	367	2.45%
2019/09/16	0	0.00	5	43.30	43.35	-5	363	-1.38%
2019/09/11	5	43.15	0	0.00	42.95	5	362	1.38%
2019/09/06	1	42.60	0	0.00	42.60	1	357	0.28%
2019/07/26	0	0.00	1	46.45	46.45	-1	339	-0.29%
2019/07/25	0	0.00	3	46.55	46.55	-3	339	-0.88%
2019/07/24	5	46.80	4	46.56	46.70	1	337	0.30%
2019/07/22	0	0.00	8	47.11	46.65	-8	329	-2.43%
2019/07/19	3	47.50	1	47.20	46.85	2	319	0.63%
2019/07/18	0	0.00	2	45.30	45.50	-2	290	-0.69%
2019/07/12	2	44.75	0	0.00	44.35	2	279	0.71%
2019/06/28	2	46.15	0	0.00	45.20	2	251	0.80%
2019/06/27	2	45.25	5	45.15	44.85	-3	241	-1.24%
2019/06/24	5	43.40	7	42.25	45.15	-2	204	-0.98%
2019/06/21	7	41.40	0	0.00	41.45	7	168	4.16%
2019/06/10	0	0.00	20	40.60	40.60	-20	168	-11.90%
2019/05/31	0	0.00	1	40.30	40.40	-1	163	-0.61%
2019/05/30	1	40.30	0	0.00	40.30	1	162	0.61%
2019/05/28	2	40.25	2	40.10	40.20	0	160	0.00%
2019/04/29	0	0.00	5	39.15	39.20	-5	114	-4.38%
2019/04/22	0	0.00	2	39.85	39.85	-2	114	-1.74%
2019/04/09	2	39.55	0	0.00	39.55	2	123	1.62%
2019/04/01	0	39.85	0	0.00	40.00	0	126	0.00%
2019/03/29	5	38.70	0	0.00	39.20	5	124	4.01%
2019/02/20	0	0.00	4	41.50	41.50	-4	132	-3.01%
2019/02/18	0	0.00	6	41.21	41.05	-6	135	-4.44%
2018/12/04	0	0.00	1	37.70	39.00	-1	150	-0.67%
2018/12/03	1	37.60	0	0.00	37.70	1	147	0.68%
2018/10/26	0	0.00	6	31.91	31.30	-6	155	-3.85%
2018/10/02	0	0.00	1	40.05	40.05	-1	170	-0.59%
2018/09/27	7	40.88	0	0.00	40.60	7	186	3.75%
2018/09/05	1	45.05	0	0.00	45.00	1	331	0.30%
2018/08/30	3	44.80	0	0.00	44.75	3	371	0.81%
2018/08/29	7	45.01	0	0.00	45.10	7	371	1.88%
2018/08/15	10	45.70	0	0.00	45.60	10	378	2.64%
2018/03/20	0	47.20	1	47.05	47.10	-1	190	-0.52%
2018/03/12	1	45.95	0	0.00	46.15	1	199	0.50%
2018/03/02	11	46.05	0	0.00	46.10	11	214	5.13%